Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.33,15.78,14.94,15.75,392416,0
2005-02-28,15.75,16.23,15.15,16.2,366968,0
2005-03-01,16.44,16.95,16.14,16.95,539929,0
2005-03-02,16.8,17.34,16.41,16.92,393214,0
2005-03-03,17.25,17.4,15.87,16.53,240084,0
2005-03-04,16.5,16.98,16.17,16.5,213458,0
2005-03-07,16.5,17.1,16.2,16.35,242135,0
2005-03-08,16.47,16.59,15.84,15.93,164608,0
2005-03-09,15.75,16.2,15.27,15.39,284375,0
2005-03-10,15.33,15.6,14.85,15.09,200350,0
2005-03-11,15.09,15.72,15.03,15.18,179576,0
2005-03-14,15.36,15.66,15.3,15.6,180827,0
2005-03-15,15.69,15.8,14.7,15.06,321171,0
2005-03-16,15.09,15.24,14.31,14.34,239299,0
2005-03-17,14.25,14.61,13.56,13.86,363430,0
2005-03-18,13.95,14.13,12.9,13.77,627654,0
2005-03-21,13.77,13.89,13.29,13.65,433999,0
2005-03-22,13.59,13.71,13.2,13.32,294178,0
2005-03-23,13.23,13.47,12.75,13.14,286710,0
2005-03-24,13.23,13.89,13.05,13.35,259897,0
2005-03-28,13.47,13.59,13.02,13.14,150572,0
2005-03-29,13.14,13.29,12.87,12.96,271733,0
2005-03-30,13.08,13.53,13.02,13.35,172197,0
2005-03-31,13.26,13.47,12.93,13.32,149453,0
2005-04-01,13.5,13.86,12.45,12.75,363652,0
2005-04-04,12.69,12.84,12.45,12.78,106984,0
2005-04-05,12.9,13.08,12.54,12.63,142073,0
2005-04-06,12.63,12.96,11.7,12,358166,0
2005-04-07,12.06,12.42,11.97,12.33,202468,0
2005-04-08,12.81,13.08,12.69,13.02,368818,0
2005-04-11,13.05,13.05,12.42,12.75,195241,0
2005-04-12,12.57,12.72,12.12,12.6,176951,0
2005-04-13,12.57,12.57,12.06,12.21,196490,0
2005-04-14,12.24,12.48,11.73,12,417328,0
2005-04-15,11.97,11.97,10.98,11.49,504688,0
2005-04-18,11.52,11.55,11.1,11.43,330949,0
2005-04-19,11.64,11.97,11.61,11.91,339151,0
2005-04-20,12,12.33,11.76,12.24,381465,0
2005-04-21,12.45,13.05,12.3,12.81,332892,0
2005-04-22,12.9,13.2,12.21,12.48,300255,0
2005-04-25,12.42,12.63,12,12.06,323852,0
2005-04-26,12,12.33,11.67,11.85,758983,0
2005-04-27,11.88,12.33,11.55,12.09,191042,0
2005-04-28,11.94,12.18,11.55,11.85,244119,0
2005-04-29,12,12.15,10.95,11.52,472286,0
2005-05-02,11.55,11.66,10.41,10.71,444332,0
2005-05-03,10.77,10.92,10.53,10.59,213038,0
2005-05-04,10.59,11.19,10.59,11.16,168301,0
2005-05-05,11.25,11.4,10.92,11.22,269235,0
2005-05-06,11.49,11.64,11.13,11.43,144440,0
2005-05-09,10.71,11.61,10.71,11.49,194584,0
2005-05-10,11.43,11.55,11.13,11.28,93446,0
2005-05-11,11.43,11.43,10.77,11.34,117565,0
2005-05-12,11.82,12.36,11.49,11.85,451028,0
2005-05-13,13.71,14.28,13.17,13.77,1506716,0
2005-05-16,13.5,14.07,13.38,13.5,333456,0
2005-05-17,13.53,13.65,12.96,13.35,211983,0
2005-05-18,13.47,13.72,13.17,13.62,240257,0
2005-05-19,13.5,14.4,13.38,13.77,266241,0
2005-05-20,13.8,13.92,13.44,13.65,211893,0
2005-05-23,13.65,13.89,13.35,13.65,137533,0
2005-05-24,13.68,13.8,12.99,13.47,206452,0
2005-05-25,13.5,13.53,13.03,13.23,162400,0
2005-05-26,13.44,14.1,13.32,13.77,342850,0
2005-05-27,14.1,14.7,13.95,14.34,513489,0
2005-05-31,14.7,14.7,14.1,14.37,268006,0
2005-06-01,14.4,15.09,14.37,14.61,207445,0
2005-06-02,14.7,15.33,14.58,15.33,260656,0
2005-06-03,16.41,16.44,15.42,15.9,972342,0
2005-06-06,16.32,16.59,15.33,15.51,402859,0
2005-06-07,16.2,16.38,15.45,15.6,567515,0
2005-06-08,15.84,15.99,15.33,15.36,393142,0
2005-06-09,15.45,15.66,15.03,15.66,364945,0
2005-06-10,15.69,15.75,15.24,15.42,189061,0
2005-06-13,15.45,15.72,15.3,15.54,158932,0
2005-06-14,15.45,15.72,15.45,15.6,311012,0
2005-06-15,15.78,15.99,15.48,15.69,285858,0
2005-06-16,15.72,15.99,15.6,15.84,185870,0
2005-06-17,16.08,16.38,15.33,15.39,464033,0
2005-06-20,15.3,15.57,15.12,15.24,211477,0
2005-06-21,15.21,15.81,15.21,15.63,177526,0
2005-06-22,15.6,15.6,14.97,15.42,499223,0
2005-06-23,15.3,16.38,15.18,16.02,471169,0
2005-06-24,15.99,16.05,15.18,15.72,669717,0
2005-06-27,15.66,15.75,15,15.33,203592,0
2005-06-28,15.39,15.57,15.06,15.36,245124,0
2005-06-29,15.36,15.63,15.03,15.27,159592,0
2005-06-30,15.21,15.42,14.82,14.85,317764,0
2005-07-01,15,15.18,14.49,14.91,204820,0
2005-07-05,14.76,14.97,14.43,14.67,326458,0
2005-07-06,14.7,14.82,14.34,14.7,140782,0
2005-07-07,14.37,14.79,14.31,14.61,133379,0
2005-07-08,14.55,15.57,14.55,15.39,223435,0
2005-07-11,15.48,16.05,15.39,15.72,392924,0
2005-07-12,15.63,16.5,15.3,16.41,280760,0
2005-07-13,16.47,16.62,15.72,16.35,199911,0
2005-07-14,16.62,16.83,15.93,16.41,325426,0
2005-07-15,16.74,16.8,16.14,16.5,233892,0
2005-07-18,16.44,16.53,16.17,16.29,132712,0
2005-07-19,16.35,17.7,16.17,17.46,485582,0
2005-07-20,17.37,19.2,17.01,19.11,816292,0
2005-07-21,19.2,19.23,17.79,17.94,542327,0
2005-07-22,17.94,18.54,17.4,18.42,242302,0
2005-07-25,18.42,18.42,17.79,17.79,374098,0
2005-07-26,17.88,18.81,17.88,18.69,784327,0
2005-07-27,18.69,19.11,18.39,19.02,702558,0
2005-07-28,19.23,19.98,18.33,19.98,679797,0
2005-07-29,20.19,20.19,19.17,19.83,560854,0
2005-08-01,19.83,20.22,19.26,19.47,309890,0
2005-08-02,19.38,19.8,18.81,19.71,294486,0
2005-08-03,19.44,19.44,18.63,18.78,368805,0
2005-08-04,18.72,18.93,17.88,18.03,287891,0
2005-08-05,17.67,18.09,17.25,17.73,267338,0
2005-08-08,17.94,18,17.25,17.34,225535,0
2005-08-09,17.55,17.76,17.13,17.46,188461,0
2005-08-10,17.46,18.24,16.92,17.28,245175,0
2005-08-11,17.16,17.85,16.98,17.82,203449,0
2005-08-12,17.76,17.76,17.04,17.04,158593,0
2005-08-15,17.1,18.33,17.04,17.64,604779,0
2005-08-16,17.67,17.7,17.16,17.43,195087,0
2005-08-17,17.46,18.03,17.34,17.64,226819,0
2005-08-18,17.46,17.58,16.92,17.16,197894,0
2005-08-19,17.16,17.79,16.62,17.04,221711,0
2005-08-22,17.13,17.22,16.17,16.8,209318,0
2005-08-23,16.8,16.92,16.17,16.35,298981,0
2005-08-24,16.23,16.71,15.6,16.38,339031,0
2005-08-25,16.38,17.22,16.29,17.04,275593,0
2005-08-26,15,15.15,12.69,12.72,1870061,0
2005-08-29,12.69,12.69,11.79,12.06,841044,0
2005-08-30,12.6,12.75,12.42,12.48,722547,0
2005-08-31,12.57,12.81,12.42,12.78,526409,0
2005-09-01,12.78,13.02,11.94,12.06,448808,0
2005-09-02,12.09,12.09,11.85,12,216923,0
2005-09-06,12.03,12.24,11.94,12.24,255484,0
2005-09-07,12.24,12.33,12,12.06,180125,0
2005-09-08,12.03,12.21,11.85,12.03,212632,0
2005-09-09,12.33,13.08,12.3,12.99,401558,0
2005-09-12,13.05,13.08,12.57,12.75,222685,0
2005-09-13,12.75,12.99,12.57,12.63,459915,0
2005-09-14,12.69,12.81,12.48,12.54,313501,0
2005-09-15,12.6,12.72,12,12.3,349696,0
2005-09-16,12.54,12.6,12.09,12.24,419849,0
2005-09-19,12.15,12.31,11.61,11.7,330582,0
2005-09-20,11.79,11.85,11.34,11.64,343937,0
2005-09-21,11.52,11.55,11.14,11.28,607150,0
2005-09-22,11.22,11.58,10.92,11.52,506376,0
2005-09-23,11.55,11.82,11.19,11.61,363314,0
2005-09-26,11.64,11.91,11.46,11.64,276705,0
2005-09-27,12.48,12.75,11.7,11.94,767548,0
2005-09-28,12.03,12.18,11.85,11.94,182605,0
2005-09-29,11.94,12.27,11.85,12.24,193210,0
2005-09-30,12.21,12.66,12.15,12.66,247011,0
2005-10-03,13.08,13.38,12.93,13.14,557316,0
2005-10-04,13.2,13.39,12.69,12.84,440152,0
2005-10-05,12.81,13.05,12.06,12.36,195880,0
2005-10-06,12.33,12.66,12.27,12.51,158250,0
2005-10-07,12.6,12.72,12.36,12.51,165426,0
2005-10-10,12.45,12.66,12.33,12.48,187315,0
2005-10-11,12.6,12.66,12.24,12.3,161805,0
2005-10-12,12.24,12.42,11.85,12.18,156560,0
2005-10-13,11.85,11.88,11.25,11.82,418036,0
2005-10-14,11.97,12.03,11.55,11.73,127531,0
2005-10-17,11.73,11.79,11.28,11.58,170050,0
2005-10-18,11.61,11.67,11.4,11.61,127949,0
2005-10-19,11.64,12.03,11.25,11.37,479221,0
2005-10-20,11.37,11.55,11.25,11.46,218491,0
2005-10-21,11.4,11.94,11.4,11.85,201388,0
2005-10-24,11.82,12,11.67,11.94,122830,0
2005-10-25,11.7,11.79,11.37,11.58,334857,0
2005-10-26,11.46,11.82,11.4,11.52,323692,0
2005-10-27,11.43,11.49,10.32,10.53,2085492,0
2005-10-28,10.62,10.62,9.6,9.87,1212053,0
2005-10-31,9.93,10.47,9.78,10.29,534923,0
2005-11-01,10.89,10.89,10.05,10.2,722609,0
2005-11-02,10.59,10.59,10.29,10.29,667351,0
2005-11-03,10.41,11.07,10.41,10.95,713619,0
2005-11-04,10.86,11.13,10.68,10.8,205137,0
2005-11-07,10.86,10.95,10.77,10.92,150191,0
2005-11-08,10.89,11.04,10.8,11.04,103948,0
2005-11-09,11.1,11.19,10.86,11.16,318642,0
2005-11-10,11.25,11.52,10.98,11.49,514700,0
2005-11-11,11.37,11.55,11.37,11.43,299500,0
2005-11-14,11.43,11.7,11.37,11.52,214982,0
2005-11-15,11.58,11.64,11.13,11.13,287060,0
2005-11-16,11.1,11.4,11.1,11.1,295780,0
2005-11-17,11.07,11.49,10.98,11.4,354051,0
2005-11-18,12.6,14.19,12.3,14.01,2290321,0
2005-11-21,13.92,13.92,12.93,13.23,534444,0
2005-11-22,12.96,13.47,12.6,12.9,543979,0
2005-11-23,12.87,13.47,12.81,13.23,704950,0
2005-11-25,13.23,13.59,13.11,13.32,189951,0
2005-11-28,13.23,13.62,12.75,12.75,370037,0
2005-11-29,12.84,13.32,12.63,12.93,316707,0
2005-11-30,12.99,13.32,12.93,13.32,335909,0
2005-12-01,13.53,14.55,13.35,14.52,922214,0
2005-12-02,14.49,14.91,14.37,14.67,561438,0
2005-12-05,14.55,14.73,14.1,14.34,363751,0
2005-12-06,14.58,15,14.25,14.46,403648,0
2005-12-07,14.55,14.67,14.01,14.22,248314,0
2005-12-08,14.25,14.46,13.74,13.89,183321,0
2005-12-09,13.89,14.28,13.59,14.28,172695,0
2005-12-12,14.4,15.06,14.31,15.06,525655,0
2005-12-13,14.94,15.09,14.67,14.88,372338,0
2005-12-14,14.82,14.97,14.28,14.67,264565,0
2005-12-15,14.58,14.73,14.31,14.34,211395,0
2005-12-16,14.55,14.58,13.8,13.92,443686,0
2005-12-19,13.95,14.37,13.38,13.62,228834,0
2005-12-20,13.92,13.92,12.9,13.5,198923,0
2005-12-21,13.5,14.1,13.41,13.5,356536,0
2005-12-22,13.5,14.31,13.5,14.01,229309,0
2005-12-23,14.13,14.34,13.83,14.31,113428,0
2005-12-27,14.22,14.31,13.56,13.74,134003,0
2005-12-28,13.59,13.92,13.38,13.65,196599,0
2005-12-29,13.56,14.04,13.56,13.68,155259,0
2005-12-30,13.59,13.74,13.23,13.5,284332,0
2006-01-03,13.47,14.31,13.26,14.25,191994,0
2006-01-04,14.25,14.25,13.83,14.22,260672,0
2006-01-05,14.07,14.67,14.04,14.67,210581,0
2006-01-06,14.61,15.09,14.34,14.88,449357,0
2006-01-09,15,15.72,14.82,15.42,710921,0
2006-01-10,15.33,16.02,15.33,15.66,893634,0
2006-01-11,14.61,15.63,14.43,15.54,623445,0
2006-01-12,15.39,16.05,15.39,15.84,452755,0
2006-01-13,15.72,15.78,15.12,15.3,473234,0
2006-01-17,15.15,15.15,14.73,14.94,273770,0
2006-01-18,14.55,15.39,14.4,15.06,455344,0
2006-01-19,15.15,15.87,15.15,15.78,341284,0
2006-01-20,15.87,15.87,14.73,14.94,472926,0
2006-01-23,14.94,15.09,14.58,14.91,429557,0
2006-01-24,15.39,16.41,15.3,16.2,732497,0
2006-01-25,16.2,16.56,15.99,16.53,430121,0
2006-01-26,16.62,16.86,15.99,16.38,328316,0
2006-01-27,16.35,16.8,16.17,16.65,319104,0
2006-01-30,16.77,16.8,15.96,16.11,212747,0
2006-01-31,16.14,16.35,15.72,16.29,178056,0
2006-02-01,16.38,16.8,15.93,16.77,204170,0
2006-02-02,16.86,16.86,15.96,16.32,215525,0
2006-02-03,16.29,16.29,15.48,15.9,176286,0
2006-02-06,15.75,16.11,15.48,15.84,138423,0
2006-02-07,15.66,15.96,15.39,15.69,191175,0
2006-02-08,15.63,16.17,15.63,16.14,150609,0
2006-02-09,16.29,16.83,15.93,16.53,356843,0
2006-02-10,16.59,16.8,15.9,16.65,431594,0
2006-02-13,16.68,17.13,16.05,16.35,296598,0
2006-02-14,16.44,16.8,15.81,16.59,316928,0
2006-02-15,16.83,17.46,16.83,17.13,333320,0
2006-02-16,17.13,17.76,16.74,17.76,557984,0
2006-02-17,18.03,18.03,17.16,17.31,857981,0
2006-02-21,17.25,17.52,16.56,16.68,347596,0
2006-02-22,16.38,17.22,15.75,17.1,441440,0
2006-02-23,16.95,17.55,16.5,16.98,453010,0
2006-02-24,17.07,17.13,16.56,17.1,439126,0
2006-02-27,17.07,17.55,16.92,17.13,371544,0
2006-02-28,16.95,17.49,16.53,16.98,344021,0
2006-03-01,16.98,18.09,16.92,17.73,397090,0
2006-03-02,17.64,18.33,17.49,17.88,272386,0
2006-03-03,17.91,18.51,17.46,17.55,544216,0
2006-03-06,17.46,18.3,17.43,17.7,276132,0
2006-03-07,17.55,17.7,16.38,16.5,359609,0
2006-03-08,16.56,17.22,16.35,16.95,341221,0
2006-03-09,17.07,17.43,16.53,16.65,220785,0
2006-03-10,16.53,17.55,16.53,17.01,292535,0
2006-03-13,17.07,17.7,17.01,17.25,258941,0
2006-03-14,17.13,17.58,16.98,17.34,167631,0
2006-03-15,17.4,17.61,17.1,17.4,161856,0
2006-03-16,17.58,17.58,15.33,15.57,656710,0
2006-03-17,15.42,15.9,14.79,15.33,925314,0
2006-03-20,15.33,16.14,15.3,15.51,450348,0
2006-03-21,15.63,15.93,15.06,15.15,452048,0
2006-03-22,15.15,15.45,14.97,15.36,211180,0
2006-03-23,15.36,15.6,15.21,15.51,191583,0
2006-03-24,15.51,16.05,15.45,16.02,210821,0
2006-03-27,15.9,16.14,15.72,15.84,243662,0
2006-03-28,15.75,16.05,15.57,15.69,198069,0
2006-03-29,15.63,16.26,15.63,16.2,214675,0
2006-03-30,16.14,16.71,16.14,16.56,272438,0
2006-03-31,16.65,16.68,16.05,16.2,146647,0
2006-04-03,16.27,16.71,16.23,16.53,182399,0
2006-04-04,16.44,17.16,16.08,16.71,479986,0
2006-04-05,16.92,17.16,16.38,17.1,318798,0
2006-04-06,17.01,17.61,16.95,17.52,264681,0
2006-04-07,17.64,17.73,16.53,16.98,219937,0
2006-04-10,17.01,17.01,16.05,16.08,196987,0
2006-04-11,16.11,16.35,15.66,15.93,246628,0
2006-04-12,15.87,16.2,15.69,16.2,127294,0
2006-04-13,16.08,16.59,15.9,16.38,122890,0
2006-04-17,16.26,16.8,16.08,16.44,155816,0
2006-04-18,16.59,16.86,16.2,16.86,139399,0
2006-04-19,16.8,17.58,16.8,17.31,225293,0
2006-04-20,17.49,17.76,17.01,17.16,240829,0
2006-04-21,17.16,17.4,17.04,17.13,175044,0
2006-04-24,17.01,17.1,16.5,16.62,142549,0
2006-04-25,16.59,16.95,16.47,16.56,96330,0
2006-04-26,16.47,17.55,16.47,17.37,193829,0
2006-04-27,17.19,17.43,16.94,17.01,228084,0
2006-04-28,17.07,17.19,16.62,17.04,114605,0
2006-05-01,17.07,17.4,16.89,17.04,104085,0
2006-05-02,17.19,17.19,16.71,17.01,157496,0
2006-05-03,17.01,17.64,16.98,17.52,178237,0
2006-05-04,17.46,18.48,17.46,18.3,301979,0
2006-05-05,18.45,18.66,18.18,18.42,243890,0
2006-05-08,18.45,18.45,17.67,17.91,227787,0
2006-05-09,18.15,18.18,17.64,17.97,263008,0
2006-05-10,18.09,18.39,17.1,17.58,227085,0
2006-05-11,17.67,17.7,16.77,16.83,238785,0
2006-05-12,16.8,17.01,16.38,16.95,169114,0
2006-05-15,16.8,17.34,16.35,16.68,267276,0
2006-05-16,16.59,17.7,16.59,17.43,664581,0
2006-05-17,21.12,21.72,19.8,21.42,2772353,0
2006-05-18,22.5,24,21.3,21.75,1734485,0
2006-05-19,21.95,22.11,20.79,21.72,689745,0
2006-05-22,21.57,21.69,20.58,20.73,751759,0
2006-05-23,20.91,21.9,20.91,20.97,525815,0
2006-05-24,21.51,21.51,19.98,21.12,507110,0
2006-05-25,21.45,22.1,20.85,21.84,435496,0
2006-05-26,21.87,23.04,21.87,22.95,455280,0
2006-05-30,23.07,23.13,21.54,21.9,479144,0
2006-05-31,22.08,22.83,22.02,22.26,516245,0
2006-06-01,22.2,22.38,21.72,21.81,562797,0
2006-06-02,21.96,22.14,21.15,21.54,454546,0
2006-06-05,21.45,22.11,20.67,20.94,464176,0
2006-06-06,21,21.42,20.31,20.94,359858,0
2006-06-07,21.12,21.66,20.85,21.48,478862,0
2006-06-08,21.09,21.66,20.31,20.79,617560,0
2006-06-09,20.64,21.6,20.1,20.22,472139,0
2006-06-12,20.28,20.67,18.81,19.38,442791,0
2006-06-13,19.17,20.31,19.17,19.71,550825,0
2006-06-14,19.62,20.13,19.26,19.68,376321,0
2006-06-15,19.8,21.09,19.8,20.73,478649,0
2006-06-16,20.7,21.24,20.43,20.85,733946,0
2006-06-19,21,21.27,20.79,20.85,576869,0
2006-06-20,20.85,21.51,20.73,21.21,370510,0
2006-06-21,21.3,21.96,21.06,21.27,449273,0
2006-06-22,21.3,21.6,21.03,21.39,406655,0
2006-06-23,21.48,21.54,20.4,20.79,449856,0
2006-06-26,20.79,21,20.4,20.7,405551,0
2006-06-27,20.7,20.94,20.19,20.28,514689,0
2006-06-28,20.34,20.34,19.38,19.59,383763,0
2006-06-29,19.62,21,19.62,20.85,507365,0
2006-06-30,21.09,21.45,20.58,21.03,858176,0
2006-07-03,21.03,21.9,21.03,21.9,174260,0
2006-07-05,21.81,21.9,21.06,21.63,399942,0
2006-07-06,21.66,22.47,21.54,21.87,428368,0
2006-07-07,21.75,21.81,20.67,20.76,622820,0
2006-07-10,20.91,21.06,19.95,19.98,502304,0
2006-07-11,19.83,21,19.68,21,452700,0
2006-07-12,21,21,20.07,20.25,219593,0
2006-07-13,19.95,20.07,18.06,18.33,761791,0
2006-07-14,18.21,18.42,16.77,17.46,1077034,0
2006-07-17,17.4,17.58,16.53,16.65,542470,0
2006-07-18,16.14,16.35,15.78,16.32,831732,0
2006-07-19,16.23,17.16,16.05,16.65,635322,0
2006-07-20,16.17,16.44,15.87,16.11,731807,0
2006-07-21,15.33,16.17,15.24,16.02,674299,0
2006-07-24,16.05,16.26,15.75,15.96,385981,0
2006-07-25,16.08,16.47,15.63,15.9,326944,0
2006-07-26,15.75,16.26,15.3,15.96,235152,0
2006-07-27,15.96,16.74,15.84,15.96,490583,0
2006-07-28,16.05,16.32,15.51,16.32,263231,0
2006-07-31,16.29,16.62,16.08,16.17,264371,0
2006-08-01,16.17,16.32,15.03,15.39,302135,0
2006-08-02,15.51,15.72,15.15,15.48,231934,0
2006-08-03,15.33,15.9,15.18,15.72,240197,0
2006-08-04,15.93,16.35,15.36,15.87,250797,0
2006-08-07,15.72,16.11,15.45,15.96,232545,0
2006-08-08,16.11,16.17,15.21,15.27,221004,0
2006-08-09,15.51,15.75,14.94,15.03,245261,0
2006-08-10,14.79,15.63,14.22,15.45,300188,0
2006-08-11,15.33,15.36,14.46,14.64,147071,0
2006-08-14,14.7,15.3,14.67,14.79,302442,0
2006-08-15,15.06,15.3,14.88,15.18,266953,0
2006-08-16,15.3,16.35,15.12,16.23,402138,0
2006-08-17,16.26,16.47,15.54,15.72,308104,0
2006-08-18,15.84,15.84,15.3,15.63,174945,0
2006-08-21,15.51,15.51,15.18,15.45,156727,0
2006-08-22,15.39,15.66,15.09,15.45,201692,0
2006-08-23,15.42,15.69,15,15.18,150307,0
2006-08-24,15.21,15.39,14.97,15.15,139580,0
2006-08-25,15,15.32,14.86,15.06,221996,0
2006-08-28,15.06,15.45,14.85,15.45,213284,0
2006-08-29,15.51,16.41,15.42,16.23,259732,0
2006-08-30,16.47,17.58,15.99,16.95,813776,0
2006-08-31,14.85,15.27,14.28,15.21,2394517,0
2006-09-01,15.24,15.33,14.4,14.58,586609,0
2006-09-05,14.55,14.97,14.4,14.76,478727,0
2006-09-06,14.61,14.64,13.53,13.53,533175,0
2006-09-07,13.5,13.86,13.26,13.35,527117,0
2006-09-08,13.32,13.74,13.17,13.62,407859,0
2006-09-11,13.5,13.83,13.26,13.5,321958,0
2006-09-12,13.47,14.55,13.47,14.37,455419,0
2006-09-13,14.28,14.64,14.22,14.58,320408,0
2006-09-14,14.55,14.85,14.46,14.82,307798,0
2006-09-15,14.94,15.18,14.7,15.15,435192,0
2006-09-18,15.03,15.24,14.55,14.91,693985,0
2006-09-19,14.94,15,14.1,14.46,298178,0
2006-09-20,14.61,15.06,14.16,15,288678,0
2006-09-21,15,15.42,14.7,15.12,297914,0
2006-09-22,15,15.12,14.82,15,424519,0
2006-09-25,15.06,15.21,14.82,14.97,611340,0
2006-09-26,14.97,15.42,14.7,15.09,866296,0
2006-09-27,15.15,15.3,14.97,15.24,240977,0
2006-09-28,15.15,15.51,14.97,15.39,428184,0
2006-09-29,15.39,15.45,14.91,15.03,425558,0
2006-10-02,15,15.21,14.94,15,437418,0
2006-10-03,14.91,15.27,14.91,15.09,247087,0
2006-10-04,15,15.06,14.64,14.67,236528,0
2006-10-05,14.61,14.82,14.49,14.67,254228,0
2006-10-06,14.55,14.73,14.4,14.58,208459,0
2006-10-09,14.49,15.06,14.49,14.88,235742,0
2006-10-10,14.97,15,14.25,14.37,172135,0
2006-10-11,14.25,14.7,14.19,14.43,202616,0
2006-10-12,14.55,14.94,14.31,14.82,155460,0
2006-10-13,14.82,15.3,14.58,15.27,137272,0
2006-10-16,15.3,15.84,15.03,15.57,245488,0
2006-10-17,15.42,15.45,14.73,14.88,191088,0
2006-10-18,15.21,15.45,14.25,14.28,747634,0
2006-10-19,14.25,14.64,14.16,14.37,285404,0
2006-10-20,14.46,14.49,14.07,14.16,261899,0
2006-10-23,14.16,14.4,13.8,14.13,152051,0
2006-10-24,14.13,14.37,13.98,13.98,103345,0
2006-10-25,14.04,14.55,14.01,14.25,192761,0
2006-10-26,14.34,14.58,14.13,14.58,93155,0
2006-10-27,14.49,14.58,13.77,13.95,252142,0
2006-10-30,13.95,14.01,13.59,13.8,263778,0
2006-10-31,13.86,14.1,13.74,14.01,179083,0
2006-11-01,14.1,14.1,13.44,13.65,204378,0
2006-11-02,13.5,13.86,13.32,13.56,167503,0
2006-11-03,13.65,13.95,13.53,13.83,137839,0
2006-11-06,13.95,14.43,13.83,14.16,143144,0
2006-11-07,14.22,15,14.16,14.73,242459,0
2006-11-08,14.7,15.06,14.64,14.94,121363,0
2006-11-09,15.09,15.09,14.52,14.64,151704,0
2006-11-10,14.73,14.97,14.67,14.94,106169,0
2006-11-13,14.88,15.51,14.85,15.27,183383,0
2006-11-14,15.33,15.6,14.97,15.6,250580,0
2006-11-15,15.75,15.9,15.27,15.39,421531,0
2006-11-16,15.75,15.81,15.21,15.57,236305,0
2006-11-17,14.07,15.12,13.8,14.91,777662,0
2006-11-20,14.85,15.3,14.73,15.21,280483,0
2006-11-21,15.15,15.39,15.03,15.15,257548,0
2006-11-22,15.27,15.36,14.94,15.15,166175,0
2006-11-24,14.94,15.3,14.79,15.18,109314,0
2006-11-27,15.03,15.09,14.55,14.64,1006748,0
2006-11-28,14.58,14.88,14.55,14.79,325153,0
2006-11-29,14.94,15.15,14.82,15.06,215977,0
2006-11-30,15.6,15.75,15.45,15.63,618707,0
2006-12-01,15.75,15.75,15.15,15.33,268312,0
2006-12-04,15.27,15.9,15.15,15.9,277184,0
2006-12-05,15.99,16.02,15.63,15.72,210312,0
2006-12-06,15.63,15.75,15.36,15.66,225620,0
2006-12-07,15.6,15.81,15.27,15.72,202548,0
2006-12-08,15.75,16.23,15.51,15.93,204615,0
2006-12-11,15.96,16.05,15.63,15.66,179756,0
2006-12-12,15.66,15.75,15.3,15.54,182099,0
2006-12-13,15.69,15.69,15.21,15.27,129733,0
2006-12-14,15.3,15.63,15.3,15.54,232123,0
2006-12-15,15.57,15.69,15.24,15.27,263476,0
2006-12-18,15.9,16.14,15.54,15.9,314799,0
2006-12-19,15.9,16.17,15.66,16.05,230396,0
2006-12-20,15.9,16.44,15.75,16.08,149119,0
2006-12-21,16.14,16.26,15.87,16.11,187732,0
2006-12-22,16.08,16.11,15.75,15.9,98221,0
2006-12-26,15.81,16.5,15.78,16.44,153265,0
2006-12-27,16.38,17.52,16.38,17.19,260244,0
2006-12-28,17.13,17.34,16.8,17.16,174050,0
2006-12-29,17.1,17.4,16.74,16.8,185617,0
2007-01-03,16.86,17.16,16.35,16.5,334471,0
2007-01-04,16.5,17.13,16.29,17.1,209839,0
2007-01-05,16.95,16.98,16.2,16.44,185036,0
2007-01-08,16.5,16.5,15.99,16.29,195135,0
2007-01-09,16.23,16.98,16.2,16.74,775194,0
2007-01-10,16.56,17.28,16.56,17.19,245991,0
2007-01-11,17.25,17.58,17.13,17.43,231555,0
2007-01-12,17.46,17.49,17.04,17.22,199072,0
2007-01-16,17.34,17.34,16.95,17.07,165438,0
2007-01-17,16.98,17.1,16.74,17.04,148860,0
2007-01-18,16.95,16.95,15.99,16.26,294339,0
2007-01-19,16.2,16.77,15.84,16.65,206252,0
2007-01-22,16.74,16.77,15.87,16.2,247912,0
2007-01-23,16.05,17.04,16.05,16.5,374610,0
2007-01-24,16.56,17.01,16.53,16.77,129138,0
2007-01-25,16.71,17.25,16.32,16.44,250127,0
2007-01-26,16.41,16.8,15.99,16.29,236735,0
2007-01-29,16.29,16.29,15.87,15.96,441017,0
2007-01-30,16.08,16.32,16.05,16.2,192138,0
2007-01-31,16.11,16.2,15.81,15.84,232263,0
2007-02-01,15.9,16.2,15.48,15.87,257156,0
2007-02-02,15.93,16.5,15.9,16.35,185031,0
2007-02-05,15.93,16.53,15.9,16.44,136784,0
2007-02-06,16.47,16.56,15.9,16.23,132777,0
2007-02-07,16.35,16.8,16.2,16.5,202054,0
2007-02-08,16.44,16.5,16.14,16.32,122786,0
2007-02-09,16.23,16.65,16.23,16.35,136003,0
2007-02-12,16.53,16.74,16.23,16.38,301756,0
2007-02-13,16.44,16.8,16.44,16.65,238933,0
2007-02-14,16.74,17.28,16.74,16.77,202523,0
2007-02-15,16.86,17.25,16.65,16.95,168744,0
2007-02-16,18,18.9,17.28,18.72,715598,0
2007-02-20,18.54,19.17,18.27,18.99,373926,0
2007-02-21,18.9,19.77,18.54,19.44,457112,0
2007-02-22,19.53,20.13,19.41,20.04,370507,0
2007-02-23,20.13,20.52,19.98,20.16,289367,0
2007-02-26,20.07,20.34,19.71,20.01,275277,0
2007-02-27,19.44,19.56,18.69,18.72,273711,0
2007-02-28,18.81,19.05,18.63,18.66,221509,0
2007-03-01,18.36,18.72,17.68,18.45,249693,0
2007-03-02,18.21,18.78,17.73,17.76,232681,0
2007-03-05,17.67,18.24,17.49,18.03,359814,0
2007-03-06,18.33,18.6,18.09,18.45,191375,0
2007-03-07,18.45,18.45,17.85,17.97,220539,0
2007-03-08,18.15,18.45,18.15,18.33,205255,0
2007-03-09,20.67,20.76,19.08,19.2,1037373,0
2007-03-12,19.35,19.98,19.11,19.14,310195,0
2007-03-13,19.05,19.29,18.72,18.81,255182,0
2007-03-14,18.9,19.02,18.39,18.48,259602,0
2007-03-15,18.57,18.75,18.42,18.72,233926,0
2007-03-16,18.66,18.84,18.39,18.6,278573,0
2007-03-19,18.75,19.05,18.54,19.05,274905,0
2007-03-20,18.99,19.2,18.87,19.2,126684,0
2007-03-21,19.29,19.32,18.78,19.23,196446,0
2007-03-22,19.38,19.47,19.02,19.2,143153,0
2007-03-23,19.29,19.29,18.45,18.54,249916,0
2007-03-26,18.48,18.63,18.06,18.36,197637,0
2007-03-27,18.33,19.02,18.33,18.93,252125,0
2007-03-28,18.87,18.93,18.18,18.27,253587,0
2007-03-29,18.45,18.6,17.55,17.97,256567,0
2007-03-30,18.03,18.48,17.79,18.36,204928,0
2007-04-02,18.52,18.6,18.12,18.18,153295,0
2007-04-03,18.3,18.9,18.24,18.66,271423,0
2007-04-04,18.69,18.87,18.45,18.57,432206,0
2007-04-05,18.66,18.81,18.33,18.54,158731,0
2007-04-09,18.51,18.63,18.3,18.39,268791,0
2007-04-10,18.36,18.42,17.79,18.3,451526,0
2007-04-11,18.33,18.51,18.09,18.42,352504,0
2007-04-12,18.3,18.45,18.05,18.27,456894,0
2007-04-13,18.3,18.45,18.12,18.42,192487,0
2007-04-16,18.48,18.57,18.27,18.54,293336,0
2007-04-17,18.6,18.66,18.27,18.45,250808,0
2007-04-18,18.42,18.81,18.39,18.45,314080,0
2007-04-19,18.36,18.57,18.21,18.39,294758,0
2007-04-20,18.69,18.69,18.36,18.51,183014,0
2007-04-23,18.54,18.75,18.45,18.6,367653,0
2007-04-24,18.72,19.26,18.72,18.81,945462,0
2007-04-25,18.84,19.05,18.54,18.72,363387,0
2007-04-26,18.69,18.72,18.33,18.51,212355,0
2007-04-27,18.48,18.66,18.03,18.21,193042,0
2007-04-30,18.18,18.3,17.73,17.88,383240,0
2007-05-01,17.82,17.97,17.4,17.64,236203,0
2007-05-02,17.7,18,17.67,17.94,249513,0
2007-05-03,17.88,17.88,17.43,17.79,420268,0
2007-05-04,17.82,18.21,17.67,18,437478,0
2007-05-07,18,18.54,18,18.48,262432,0
2007-05-08,18.45,18.66,18.03,18.54,214225,0
2007-05-09,18.51,19.11,18.45,18.87,292560,0
2007-05-10,18.69,18.87,18.36,18.39,305437,0
2007-05-11,18.66,19.14,18.54,18.72,113730,0
2007-05-14,18.69,18.69,17.61,17.67,341767,0
2007-05-15,17.73,18.09,17.25,17.28,215217,0
2007-05-16,17.28,17.37,16.8,17.37,246946,0
2007-05-17,17.37,17.37,16.71,17.07,267704,0
2007-05-18,16.2,17.25,16.2,16.65,517081,0
2007-05-21,16.59,17.01,16.53,16.92,308178,0
2007-05-22,16.86,16.89,16.65,16.86,254085,0
2007-05-23,16.8,17.1,16.74,16.95,252441,0
2007-05-24,16.86,17.07,16.62,16.83,256504,0
2007-05-25,16.92,17.28,16.8,16.92,248754,0
2007-05-29,16.95,17.25,16.68,16.86,315578,0
2007-05-30,16.8,17.19,16.62,17.16,212795,0
2007-05-31,17.22,17.61,17.16,17.55,309796,0
2007-06-01,17.58,17.76,17.58,17.73,218453,0
2007-06-04,17.7,17.7,17.31,17.58,233015,0
2007-06-05,17.61,17.67,17.13,17.34,293363,0
2007-06-06,17.28,17.34,16.79,17.25,153262,0
2007-06-07,17.1,17.1,16.56,16.68,310789,0
2007-06-08,16.68,16.89,16.5,16.83,123337,0
2007-06-11,16.74,16.89,16.68,16.86,151564,0
2007-06-12,16.83,16.83,16.5,16.68,217361,0
2007-06-13,16.62,16.83,16.29,16.44,199811,0
2007-06-14,16.41,17.01,16.41,17.01,214808,0
2007-06-15,17.31,17.39,17.04,17.34,367601,0
2007-06-18,17.4,17.46,16.77,17.31,112507,0
2007-06-19,17.16,17.34,16.62,16.98,163119,0
2007-06-20,17.04,17.04,16.53,16.56,228467,0
2007-06-21,16.5,17.07,16.5,17.01,161573,0
2007-06-22,16.95,17.01,16.5,16.68,232888,0
2007-06-25,16.68,16.95,16.53,16.65,181893,0
2007-06-26,16.71,16.89,16.41,16.53,244300,0
2007-06-27,16.26,16.74,16.14,16.71,135285,0
2007-06-28,16.74,16.92,16.53,16.86,118351,0
2007-06-29,16.92,17.04,16.65,16.68,187163,0
2007-07-02,16.74,16.77,16.2,16.29,315776,0
2007-07-03,16.29,16.68,16.14,16.59,94819,0
2007-07-05,16.56,16.59,16.17,16.26,120419,0
2007-07-06,16.2,16.47,16.02,16.35,185364,0
2007-07-09,16.38,16.86,16.17,16.71,247657,0
2007-07-10,16.53,16.8,16.29,16.53,223696,0
2007-07-11,16.5,16.77,16.32,16.53,145633,0
2007-07-12,16.59,17.19,16.59,17.18,235447,0
2007-07-13,17.1,17.4,17.01,17.19,199538,0
2007-07-16,17.22,17.28,16.74,16.86,168139,0
2007-07-17,16.68,17.64,16.68,17.49,268333,0
2007-07-18,17.37,17.46,16.95,17.4,207185,0
2007-07-19,17.43,17.52,16.98,17.16,225411,0
2007-07-20,17.13,17.13,16.44,16.65,224172,0
2007-07-23,16.65,17.01,16.53,16.59,136338,0
2007-07-24,16.47,16.5,15.78,15.87,327196,0
2007-07-25,16.02,16.09,15.24,15.24,348331,0
2007-07-26,15.18,15.27,14.58,14.94,274608,0
2007-07-27,14.82,15.27,14.34,14.46,190428,0
2007-07-30,14.37,14.97,14.22,14.73,147606,0
2007-07-31,14.82,15.03,13.77,13.77,157402,0
2007-08-01,13.74,14.07,12.48,12.87,304792,0
2007-08-02,12.9,13.11,12.57,12.84,243420,0
2007-08-03,12.84,12.84,11.49,11.58,261611,0
2007-08-06,11.61,11.97,11.01,11.85,285886,0
2007-08-07,11.82,12.12,11.4,11.52,320234,0
2007-08-08,11.25,11.31,9.69,10.38,715253,0
2007-08-09,11.76,11.76,9.63,9.99,1903561,0
2007-08-10,9.99,12.42,9.82,11.4,1523763,0
2007-08-13,11.64,12.78,11.64,12.03,740155,0
2007-08-14,11.97,12.6,11.91,12.33,429388,0
2007-08-15,12.33,12.45,11.82,12,210188,0
2007-08-16,12,12.54,12,12.42,240366,0
2007-08-17,12.75,12.75,12.03,12.15,360210,0
2007-08-20,12.18,12.75,12.03,12.72,185987,0
2007-08-21,12.75,12.75,12.03,12.21,164194,0
2007-08-22,12.36,12.39,12.15,12.27,170741,0
2007-08-23,12.39,12.39,12.09,12.21,235949,0
2007-08-24,12.03,12.3,12,12.18,421997,0
2007-08-27,12.09,12.09,11.64,11.73,227726,0
2007-08-28,11.7,11.76,11.4,11.58,310990,0
2007-08-29,11.58,12,11.49,12,153430,0
2007-08-30,11.82,12.27,11.55,11.94,224441,0
2007-08-31,12,12.48,11.85,12.24,249604,0
2007-09-04,12.24,12.24,11.88,12.06,173180,0
2007-09-05,12.06,12.15,11.64,11.85,271791,0
2007-09-06,11.85,12.03,11.67,11.97,308665,0
2007-09-07,11.76,11.91,11.61,11.73,193110,0
2007-09-10,11.76,12.09,11.4,11.61,272331,0
2007-09-11,11.52,12.09,11.52,12,296468,0
2007-09-12,11.94,11.94,11.64,11.64,263111,0
2007-09-13,11.64,11.73,11.25,11.55,253776,0
2007-09-14,11.43,11.67,10.95,11.43,219670,0
2007-09-17,11.34,11.34,10.95,11.07,158148,0
2007-09-18,11.1,11.61,10.71,11.58,137723,0
2007-09-19,11.67,11.76,11.19,11.7,170023,0
2007-09-20,11.67,11.76,11.31,11.4,144080,0
2007-09-21,11.52,11.76,11.34,11.76,204447,0
2007-09-24,11.76,11.79,11.28,11.4,223291,0
2007-09-25,11.34,11.37,11.04,11.07,177090,0
2007-09-26,11.16,11.28,10.71,10.71,175756,0
2007-09-27,10.77,10.92,10.68,10.8,134909,0
2007-09-28,10.35,10.8,10.35,10.71,206983,0
2007-10-01,10.68,11.25,10.68,11.22,135230,0
2007-10-02,11.22,11.37,11.01,11.22,101070,0
2007-10-03,11.13,11.46,10.98,11.31,64708,0
2007-10-04,11.34,11.52,11.31,11.34,39550,0
2007-10-05,11.49,11.97,11.22,11.76,97617,0
2007-10-08,11.79,11.94,11.67,11.94,100550,0
2007-10-09,11.97,12,11.28,11.7,96869,0
2007-10-10,10.98,11.31,10.65,10.98,304601,0
2007-10-11,11.97,12,10.56,10.74,309661,0
2007-10-12,10.71,11.25,10.56,11.1,119625,0
2007-10-15,11.07,11.1,10.74,10.8,109501,0
2007-10-16,10.74,10.95,10.71,10.74,79643,0
2007-10-17,10.86,11.01,10.17,10.44,249971,0
2007-10-18,10.35,10.47,10.11,10.26,247316,0
2007-10-19,10.23,10.29,9.78,9.99,193649,0
2007-10-22,9.99,10.23,9.9,10.08,144907,0
2007-10-23,10.14,10.14,9.81,10.08,106801,0
2007-10-24,9.99,10.17,9.48,10.08,175618,0
2007-10-25,10.05,10.14,9.72,9.78,120720,0
2007-10-26,9.9,10.11,9.66,9.9,113591,0
2007-10-29,9.99,11.01,9.93,10.26,201172,0
2007-10-30,10.2,10.47,9.75,9.87,142197,0
2007-10-31,9.9,10.17,9.6,9.93,122687,0
2007-11-01,9.75,9.75,9.24,9.24,151240,0
2007-11-02,9.36,9.6,9.09,9.18,122733,0
2007-11-05,9.03,9.39,8.82,8.94,116996,0
2007-11-06,8.91,9.12,8.64,8.94,174839,0
2007-11-07,8.82,9.09,8.1,8.16,654432,0
2007-11-08,8.31,8.37,7.62,8.31,664374,0
2007-11-09,8.19,8.49,8.04,8.46,130855,0
2007-11-12,8.43,9.45,8.19,8.73,178087,0
2007-11-13,8.82,9.27,8.76,9.12,206402,0
2007-11-14,9.15,9.24,8.31,8.46,141259,0
2007-11-15,8.43,8.61,7.98,8.16,87341,0
2007-11-16,8.19,8.22,7.71,8.04,146646,0
2007-11-19,7.98,8.07,7.5,7.53,130116,0
2007-11-20,7.53,8.25,7.05,8.25,230388,0
2007-11-21,8.1,8.1,7.32,7.68,371070,0
2007-11-23,7.77,8.46,7.5,8.31,120974,0
2007-11-26,8.22,8.34,7.5,7.56,165787,0
2007-11-27,7.56,7.74,7.02,7.08,320662,0
2007-11-28,7.17,7.89,7.17,7.38,303964,0
2007-11-29,7.08,7.68,6.9,7.41,260613,0
2007-11-30,7.5,7.56,7.2,7.2,155117,0
2007-12-03,7.2,7.41,6.75,6.84,336942,0
2007-12-04,6.78,7.29,6.75,7.11,298666,0
2007-12-05,7.23,8.13,7.23,8.1,229038,0
2007-12-06,8.19,8.55,7.71,8.46,150514,0
2007-12-07,8.49,8.91,8.28,8.76,173305,0
2007-12-10,8.88,9,8.46,8.82,142404,0
2007-12-11,8.88,9.15,8.52,8.7,158107,0
2007-12-12,8.97,9.09,8.55,8.82,159553,0
2007-12-13,8.73,8.73,8.34,8.67,86855,0
2007-12-14,8.52,8.61,8.1,8.13,138216,0
2007-12-17,8.07,8.31,7.56,7.56,122824,0
2007-12-18,7.68,7.98,7.41,7.86,240038,0
2007-12-19,7.83,8.85,7.74,8.4,142933,0
2007-12-20,8.49,9.15,8.49,9.15,193628,0
2007-12-21,9.3,9.69,9.09,9.51,335978,0
2007-12-24,9.54,9.75,9.24,9.69,140294,0
2007-12-26,9.54,9.99,9.39,9.99,132775,0
2007-12-27,9.9,10.02,9.15,9.24,105328,0
2007-12-28,9.42,9.6,9.27,9.57,138666,0
2007-12-31,9.51,9.9,9,9.54,299330,0
2008-01-02,9.57,9.9,8.49,9,360585,0
2008-01-03,9,9.18,8.61,8.91,152792,0
2008-01-04,8.64,8.76,8.1,8.1,233887,0
2008-01-07,8.13,8.58,8.04,8.28,150623,0
2008-01-08,8.28,8.31,7.8,7.8,178934,0
2008-01-09,7.68,8.04,7.2,7.41,284792,0
2008-01-10,7.26,7.98,7.26,7.89,142425,0
2008-01-11,7.89,7.92,7.38,7.38,179194,0
2008-01-14,7.44,7.92,7.38,7.5,147902,0
2008-01-15,7.38,7.41,6.97,7.2,284943,0
2008-01-16,7.2,7.56,6.96,7.35,246467,0
2008-01-17,7.35,7.53,7.08,7.23,225805,0
2008-01-18,7.17,7.56,7.02,7.2,147962,0
2008-01-22,6.93,7.26,6.75,7.2,135297,0
2008-01-23,6.99,7.59,6.84,7.38,193853,0
2008-01-24,7.38,7.86,7.32,7.62,189398,0
2008-01-25,7.95,7.95,7.35,7.41,116080,0
2008-01-28,7.47,7.83,7.23,7.83,95262,0
2008-01-29,7.89,8.07,7.68,7.92,61980,0
2008-01-30,7.86,8.46,7.83,8.04,205849,0
2008-01-31,7.89,8.28,7.77,8.1,95684,0
2008-02-01,8.1,8.61,7.96,8.61,97023,0
2008-02-04,8.58,8.7,8.28,8.31,53273,0
2008-02-05,8.16,8.46,7.65,7.8,113726,0
2008-02-06,7.89,8.16,7.8,7.83,87506,0
2008-02-07,7.77,8.46,7.74,8.13,80518,0
2008-02-08,8.01,8.28,7.71,7.95,85763,0
2008-02-11,7.95,8.25,7.71,7.92,79436,0
2008-02-12,7.95,8.34,7.95,8.1,76412,0
2008-02-13,8.31,8.61,7.8,8.58,217575,0
2008-02-14,8.58,8.58,8.04,8.04,68947,0
2008-02-15,8.01,8.31,7.98,8.04,84195,0
2008-02-19,8.1,8.46,7.8,7.86,124335,0
2008-02-20,8.7,10.32,8.58,10.05,942323,0
2008-02-21,10.05,11.07,10.05,10.56,429851,0
2008-02-22,10.5,10.65,9.96,10.38,180370,0
2008-02-25,10.26,10.71,10.26,10.71,156996,0
2008-02-26,10.59,11.13,10.59,11.1,164387,0
2008-02-27,10.98,11.16,10.74,11.13,94167,0
2008-02-28,11.07,11.1,10.38,10.71,118866,0
2008-02-29,10.23,10.59,9.75,9.75,95178,0
2008-03-03,9.72,10.17,9.54,9.54,132349,0
2008-03-04,9.45,10.05,9.3,9.99,120173,0
2008-03-05,10.02,10.41,9.93,10.26,106912,0
2008-03-06,10.17,10.2,9.33,9.33,108542,0
2008-03-07,9.27,9.36,8.76,8.85,114155,0
2008-03-10,8.85,8.94,8.07,8.25,162161,0
2008-03-11,8.52,8.65,7.92,8.55,180522,0
2008-03-12,8.55,8.61,8.07,8.31,85738,0
2008-03-13,8.19,8.37,7.86,8.22,207089,0
2008-03-14,8.28,8.67,7.71,7.98,160396,0
2008-03-17,7.74,8.04,7.65,7.65,71057,0
2008-03-18,7.86,8.64,7.77,8.64,163152,0
2008-03-19,8.1,8.91,8.1,8.25,89709,0
2008-03-20,8.49,8.7,8.19,8.43,287216,0
2008-03-24,8.49,9.21,8.43,9.15,135565,0
2008-03-25,9.18,9.75,8.82,9.75,113085,0
2008-03-26,9.72,9.75,9.18,9.63,91130,0
2008-03-27,9.72,9.87,9.48,9.75,59325,0
2008-03-28,9.78,9.81,9.06,9.06,73040,0
2008-03-31,9.18,9.69,9.15,9.42,95310,0
2008-04-01,9.6,9.93,9.39,9.9,117329,0
2008-04-02,9.87,10.47,9.51,9.84,94314,0
2008-04-03,9.72,10.08,9.51,9.93,62946,0
2008-04-04,9.99,10.26,9.63,10.08,74047,0
2008-04-07,10.14,10.44,9.9,10.26,46840,0
2008-04-08,10.17,10.44,9.96,10.17,51329,0
2008-04-09,10.2,10.41,9.12,9.57,79909,0
2008-04-10,9.54,9.54,9.09,9.54,86898,0
2008-04-11,9.42,9.78,8.85,9.06,93478,0
2008-04-14,9.03,9.36,8.85,9.36,49510,0
2008-04-15,9.39,9.42,8.98,9.3,64658,0
2008-04-16,9.24,9.63,9,9.54,97555,0
2008-04-17,9.48,9.51,8.94,9.09,63600,0
2008-04-18,9.3,9.33,8.91,9.3,65138,0
2008-04-21,9.21,9.42,9.18,9.24,43960,0
2008-04-22,9.15,9.21,8.55,8.64,90390,0
2008-04-23,8.7,8.88,8.55,8.58,92584,0
2008-04-24,8.61,8.91,8.43,8.91,78945,0
2008-04-25,8.97,8.97,8.52,8.88,65441,0
2008-04-28,8.85,9.18,8.7,9.12,115476,0
2008-04-29,9.15,9.3,8.91,9.24,135402,0
2008-04-30,9.27,9.27,8.7,8.7,130404,0
2008-05-01,8.7,9.18,8.7,9.18,117340,0
2008-05-02,9.27,9.36,8.94,9.03,99643,0
2008-05-05,8.91,9.06,8.79,8.85,62267,0
2008-05-06,8.79,9.03,8.76,9.03,88508,0
2008-05-07,9,9.24,8.91,8.91,92955,0
2008-05-08,8.94,9.15,8.76,9,70678,0
2008-05-09,8.94,9.21,8.85,8.97,57867,0
2008-05-12,9.03,9.15,8.79,9.15,57054,0
2008-05-13,9.09,9.63,8.97,9.57,142534,0
2008-05-14,9.63,10.2,9.59,9.6,94050,0
2008-05-15,9.6,10.08,9.51,9.9,93434,0
2008-05-16,10.02,10.05,9.51,9.72,87339,0
2008-05-19,9.78,10.2,9.39,9.6,202391,0
2008-05-20,9.81,9.81,9.33,9.6,130660,0
2008-05-21,8.85,9.36,8.25,8.52,302181,0
2008-05-22,8.55,8.73,8.28,8.52,111152,0
2008-05-23,8.49,8.61,8.07,8.34,58509,0
2008-05-27,8.37,8.64,8.28,8.64,61414,0
2008-05-28,8.67,8.85,8.28,8.76,69158,0
2008-05-29,8.7,9.18,8.64,9.18,88393,0
2008-05-30,9.18,9.21,8.73,8.82,98113,0
2008-06-02,8.76,8.85,8.4,8.79,94037,0
2008-06-03,8.85,8.88,8.64,8.88,78958,0
2008-06-04,8.85,9.27,8.76,9.18,87446,0
2008-06-05,9.18,9.57,9.09,9.54,109408,0
2008-06-06,9.36,9.36,8.7,8.82,82998,0
2008-06-09,8.79,8.94,8.4,8.43,114236,0
2008-06-10,8.37,8.55,8.31,8.43,73254,0
2008-06-11,8.4,8.52,8.16,8.16,65792,0
2008-06-12,8.22,8.49,8.16,8.4,85774,0
2008-06-13,8.52,8.58,8.25,8.34,53054,0
2008-06-16,8.34,8.79,8.31,8.76,65141,0
2008-06-17,8.76,9.12,8.7,9,65253,0
2008-06-18,8.97,8.97,8.46,8.49,42248,0
2008-06-19,8.49,8.79,8.43,8.76,66766,0
2008-06-20,8.73,8.73,8.28,8.43,113053,0
2008-06-23,8.4,8.4,6.84,7.05,428454,0
2008-06-24,7.05,7.5,6.87,6.87,281511,0
2008-06-25,6.9,7.35,6.9,7.02,140040,0
2008-06-26,6.96,7.12,5.88,6.9,253281,0
2008-06-27,6.9,6.9,6.6,6.78,530556,0
2008-06-30,6.78,6.9,6.6,6.6,90608,0
2008-07-01,6.6,6.78,6.36,6.75,90936,0
2008-07-02,6.75,7.14,6.45,6.57,108397,0
2008-07-03,6.57,6.66,6.45,6.63,48394,0
2008-07-07,6.63,6.87,6.51,6.57,213489,0
2008-07-08,6.6,6.93,6.45,6.87,129929,0
2008-07-09,6.9,6.9,6.54,6.63,98093,0
2008-07-10,6.6,6.87,6.54,6.81,101811,0
2008-07-11,6.72,7.14,6.57,6.87,96109,0
2008-07-14,6.93,7.05,6.66,6.9,127193,0
2008-07-15,6.81,7.23,6.81,7.11,69722,0
2008-07-16,7.14,7.56,6.87,7.56,121751,0
2008-07-17,7.62,7.92,7.26,7.89,272352,0
2008-07-18,7.86,7.86,7.26,7.38,90082,0
2008-07-21,7.41,7.5,7.08,7.26,138970,0
2008-07-22,7.17,7.38,6.96,7.35,133931,0
2008-07-23,7.32,7.47,7.05,7.17,76752,0
2008-07-24,7.17,7.17,6.6,6.72,92486,0
2008-07-25,6.78,6.87,6.39,6.63,109394,0
2008-07-28,6.57,6.6,6.09,6.12,72769,0
2008-07-29,6.15,6.6,6.15,6.54,92743,0
2008-07-30,6.69,6.69,6.33,6.48,57068,0
2008-07-31,6.33,6.63,6.33,6.54,96173,0
2008-08-01,6.54,6.63,6.3,6.45,71230,0
2008-08-04,6.42,6.48,6.15,6.21,97390,0
2008-08-05,6.33,6.39,6,6.09,114002,0
2008-08-06,5.97,6.24,5.94,6.18,59207,0
2008-08-07,6.12,6.33,6.03,6.12,71433,0
2008-08-08,6.12,6.48,6.12,6.39,72673,0
2008-08-11,6.39,6.51,6.03,6.21,137263,0
2008-08-12,6.15,6.45,6.12,6.3,101630,0
2008-08-13,6.3,6.42,6.18,6.39,164413,0
2008-08-14,6.3,6.72,6.21,6.6,126490,0
2008-08-15,6.78,6.87,6.54,6.6,99240,0
2008-08-18,6.54,6.6,6.33,6.39,134269,0
2008-08-19,6.24,6.39,6.24,6.3,34827,0
2008-08-20,6.24,6.3,6.12,6.12,83803,0
2008-08-21,6.09,6.09,5.94,6,134183,0
2008-08-22,6,6.3,5.94,6.09,285999,0
2008-08-25,6.18,6.24,6.09,6.12,95173,0
2008-08-26,5.85,6.12,5.49,5.55,408619,0
2008-08-27,5.55,5.79,5.55,5.79,97107,0
2008-08-28,5.82,6.03,5.7,5.88,98561,0
2008-08-29,5.97,5.97,4.95,5.37,1129820,0
2008-09-02,5.46,7.5,4.98,5.49,109624,0
2008-09-03,5.49,5.58,5.19,5.49,295642,0
2008-09-04,5.49,6.45,5.37,6.45,285570,0
2008-09-05,6.3,6.3,5.55,5.79,131185,0
2008-09-08,6,6,5.49,5.82,194984,0
2008-09-09,5.85,5.91,5.61,5.73,213050,0
2008-09-10,5.82,5.85,5.16,5.85,175298,0
2008-09-11,5.73,5.73,5.49,5.61,111205,0
2008-09-12,5.55,5.64,5.25,5.4,127400,0
2008-09-15,5.49,5.49,5.16,5.31,89463,0
2008-09-16,5.22,5.28,4.83,5.07,202152,0
2008-09-17,5.07,5.37,3.81,3.93,213744,0
2008-09-18,4.32,5.1,3.73,4.92,320445,0
2008-09-19,5.46,5.49,4.5,4.71,631001,0
2008-09-22,4.71,4.77,4.16,4.59,94186,0
2008-09-23,4.62,4.74,4.14,4.53,70148,0
2008-09-24,4.77,4.77,4.35,4.56,143890,0
2008-09-25,4.59,4.68,4.35,4.5,182335,0
2008-09-26,4.23,4.53,4.2,4.47,83685,0
2008-09-29,4.35,4.53,4.05,4.14,127090,0
2008-09-30,4.17,5.22,3.75,5.22,267287,0
2008-10-01,5.13,5.13,4.11,4.14,86012,0
2008-10-02,4.11,4.29,3.66,3.87,232453,0
2008-10-03,3.99,4.11,3.63,3.66,165985,0
2008-10-06,3.51,3.81,3.33,3.57,248689,0
2008-10-07,3.3,3.81,3.3,3.45,185944,0
2008-10-08,3.45,3.66,3.03,3.03,246719,0
2008-10-09,3.15,3.36,2.49,2.64,214949,0
2008-10-10,2.49,3.3,2.19,2.94,247434,0
2008-10-13,3.06,3.06,2.67,2.91,268461,0
2008-10-14,3.15,3.15,2.58,2.58,110716,0
2008-10-15,2.61,2.79,2.25,2.25,105266,0
2008-10-16,2.31,2.61,2.1,2.34,142371,0
2008-10-17,2.28,2.55,2.19,2.25,269069,0
2008-10-20,2.25,2.37,2.22,2.37,92948,0
2008-10-21,2.31,2.4,2.16,2.19,81084,0
2008-10-22,2.16,2.37,2.16,2.16,94290,0
2008-10-23,2.16,2.34,2.04,2.07,161292,0
2008-10-24,2.01,2.13,1.95,1.95,175253,0
2008-10-27,2.01,2.1,1.65,1.65,77245,0
2008-10-28,1.68,1.71,1.35,1.47,557877,0
2008-10-29,1.5,1.56,1.26,1.44,640873,0
2008-10-30,1.47,1.8,1.47,1.77,133831,0
2008-10-31,1.74,2.04,1.5,1.86,398152,0
2008-11-03,1.89,2.1,1.8,2.04,190933,0
2008-11-04,2.07,2.25,1.8,2.19,242821,0
2008-11-05,2.16,2.25,2.01,2.1,196130,0
2008-11-06,2.1,2.19,1.92,2.01,111316,0
2008-11-07,2.04,2.1,1.86,2.1,68401,0
2008-11-10,2.16,2.28,1.8,1.95,143644,0
2008-11-11,1.95,1.95,1.5,1.83,88827,0
2008-11-12,1.77,1.77,1.35,1.41,225175,0
2008-11-13,1.38,1.8,1.3,1.8,150348,0
2008-11-14,1.74,1.74,1.32,1.38,133797,0
2008-11-17,1.38,1.38,1.26,1.27,88231,0
2008-11-18,1.32,1.32,1.2,1.26,153346,0
2008-11-19,1.23,1.35,0.27,0.27,941889,0
2008-11-20,0.84,1.11,0.64,0.75,630439,0
2008-11-21,0.78,1.11,0.69,1.05,305568,0
2008-11-24,1.05,1.05,0.9,0.96,83712,0
2008-11-25,0.96,1.05,0.78,0.85,119183,0
2008-11-26,0.84,1.11,0.84,1.05,131339,0
2008-11-28,1.02,1.17,1.02,1.11,160356,0
2008-12-01,1.08,1.14,0.84,0.84,92595,0
2008-12-02,0.9,1.11,0.9,1.11,87424,0
2008-12-03,1.05,1.11,0.93,0.96,151214,0
2008-12-04,0.9,1.05,0.84,0.93,56787,0
2008-12-05,0.93,1.05,0.85,1.02,215682,0
2008-12-08,1.05,1.08,0.89,1.05,200939,0
2008-12-09,0.93,1.18,0.92,1.11,189225,0
2008-12-10,1.14,1.17,0.97,1.08,108326,0
2008-12-11,1.14,1.14,0.96,0.96,135263,0
2008-12-12,0.84,1.05,0.84,0.99,107593,0
2008-12-15,1.02,1.08,0.87,0.87,292130,0
2008-12-16,0.9,0.99,0.75,0.96,207723,0
2008-12-17,1.02,1.02,0.87,0.9,187157,0
2008-12-18,0.9,0.96,0.87,0.93,187709,0
2008-12-19,0.99,0.99,0.83,0.87,354601,0
2008-12-22,0.87,0.96,0.7,0.96,447061,0
2008-12-23,0.87,0.9,0.78,0.8,93562,0
2008-12-24,0.78,0.81,0.78,0.79,79404,0
2008-12-26,0.78,0.84,0.73,0.78,156547,0
2008-12-29,0.75,0.78,0.66,0.69,186258,0
2008-12-30,0.78,0.78,0.66,0.66,307430,0
2008-12-31,0.66,0.9,0.66,0.81,232103,0
2009-01-02,0.84,0.93,0.81,0.9,189011,0
2009-01-05,0.93,1.11,0.87,1.08,221857,0
2009-01-06,1.11,1.29,1.11,1.27,195213,0
2009-01-07,1.29,1.29,1.17,1.17,110580,0
2009-01-08,1.2,1.26,1.08,1.08,120388,0
2009-01-09,1.08,1.14,0.99,1.05,201832,0
2009-01-12,1.08,1.11,0.96,0.99,101997,0
2009-01-13,1.02,1.02,0.9,0.9,82567,0
2009-01-14,0.9,0.97,0.87,0.87,152030,0
2009-01-15,0.9,0.96,0.81,0.84,190646,0
2009-01-16,0.84,0.93,0.81,0.84,106071,0
2009-01-20,0.84,0.93,0.78,0.78,99084,0
2009-01-21,0.81,0.99,0.78,0.99,138500,0
2009-01-22,1.02,1.02,0.84,0.84,121392,0
2009-01-23,0.84,0.96,0.82,0.87,97255,0
2009-01-26,0.87,0.96,0.81,0.84,106647,0
2009-01-27,0.84,0.96,0.84,0.96,79344,0
2009-01-28,0.96,0.99,0.93,0.99,122488,0
2009-01-29,0.96,1.02,0.84,0.9,50075,0
2009-01-30,0.9,0.99,0.84,0.87,53252,0
2009-02-02,0.87,0.96,0.81,0.9,51163,0
2009-02-03,0.9,0.99,0.84,0.96,43482,0
2009-02-04,0.93,0.99,0.84,0.84,73146,0
2009-02-05,0.84,0.93,0.83,0.87,75409,0
2009-02-06,0.9,0.99,0.84,0.93,80270,0
2009-02-09,0.96,0.96,0.84,0.87,49390,0
2009-02-10,0.87,0.93,0.81,0.84,70584,0
2009-02-11,0.81,0.9,0.81,0.83,38678,0
2009-02-12,0.78,0.87,0.78,0.78,92519,0
2009-02-13,0.81,0.87,0.78,0.87,43107,0
2009-02-17,0.81,0.84,0.75,0.75,105281,0
2009-02-18,0.84,0.84,0.75,0.78,90965,0
2009-02-19,0.78,0.81,0.75,0.75,51768,0
2009-02-20,0.72,0.84,0.69,0.72,90795,0
2009-02-23,0.69,0.81,0.66,0.66,72504,0
2009-02-24,0.66,0.77,0.65,0.69,146901,0
2009-02-25,0.66,0.66,0.6,0.61,109246,0
2009-02-26,0.66,0.72,0.6,0.6,253859,0
2009-02-27,0.62,0.7,0.6,0.6,103819,0
2009-03-02,0.6,0.63,0.57,0.57,118491,0
2009-03-03,0.54,0.63,0.54,0.55,73227,0
2009-03-04,0.57,0.68,0.57,0.66,100194,0
2009-03-05,0.63,0.63,0.54,0.54,81132,0
2009-03-06,0.57,0.6,0.54,0.57,93689,0
2009-03-09,0.6,0.6,0.54,0.55,62020,0
2009-03-10,0.57,0.63,0.57,0.63,99160,0
2009-03-11,0.63,0.65,0.58,0.63,93845,0
2009-03-12,0.63,0.7,0.57,0.66,125873,0
2009-03-13,0.69,0.72,0.6,0.72,46569,0
2009-03-16,0.75,0.78,0.69,0.75,75509,0
2009-03-17,0.72,0.78,0.72,0.78,48390,0
2009-03-18,0.8,0.8,0.69,0.8,106432,0
2009-03-19,0.8,0.8,0.66,0.76,72806,0
2009-03-20,0.78,0.78,0.63,0.66,211554,0
2009-03-23,0.78,0.78,0.69,0.78,110452,0
2009-03-24,0.78,0.78,0.69,0.72,67885,0
2009-03-25,0.75,0.81,0.73,0.81,230697,0
2009-03-26,0.84,0.93,0.78,0.93,123306,0
2009-03-27,0.9,1.03,0.9,0.9,129294,0
2009-03-30,0.9,0.96,0.84,0.87,52115,0
2009-03-31,0.87,0.99,0.81,0.84,114631,0
2009-04-01,1.05,1.05,0.84,0.9,130654,0
2009-04-02,0.6,0.96,0.6,0.96,134393,0
2009-04-03,0.96,1.02,0.9,1.02,146320,0
2009-04-06,1.02,1.08,1.02,1.05,165799,0
2009-04-07,1.05,1.11,0.99,1.02,150899,0
2009-04-08,1.02,1.05,0.9,1.05,247159,0
2009-04-09,1.08,1.1,0.95,1.05,196702,0
2009-04-13,1.05,1.2,1.05,1.17,205602,0
2009-04-14,1.17,1.2,1.11,1.14,143145,0
2009-04-15,1.14,1.47,1.14,1.47,197474,0
2009-04-16,1.35,1.65,1.35,1.62,132711,0
2009-04-17,1.62,1.68,1.56,1.68,147712,0
2009-04-20,1.62,1.68,1.2,1.26,216125,0
2009-04-21,1.29,1.53,1.23,1.53,74722,0
2009-04-22,1.5,1.62,1.5,1.62,74760,0
2009-04-23,1.62,1.62,1.32,1.32,229397,0
2009-04-24,1.32,1.44,1.29,1.41,113683,0
2009-04-27,1.29,1.41,1.29,1.32,65003,0
2009-04-28,1.32,1.44,1.29,1.41,52794,0
2009-04-29,1.44,1.56,1.38,1.56,80460,0
2009-04-30,1.56,1.56,1.47,1.47,83834,0
2009-05-01,1.65,1.65,1.41,1.47,26187,0
2009-05-04,1.47,1.56,1.47,1.54,75764,0
2009-05-05,1.56,1.62,1.47,1.47,407544,0
2009-05-06,1.47,1.5,1.44,1.47,112241,0
2009-05-07,1.47,1.59,1.43,1.59,93114,0
2009-05-08,1.59,1.65,1.5,1.59,373653,0
2009-05-11,1.59,1.62,1.47,1.5,88885,0
2009-05-12,1.53,1.53,1.2,1.41,116978,0
2009-05-13,1.41,1.44,1.26,1.26,98447,0
2009-05-14,1.29,1.32,1.2,1.26,92670,0
2009-05-15,1.46,1.46,1.22,1.23,94696,0
2009-05-18,1.23,1.41,1.23,1.41,60763,0
2009-05-19,1.38,1.41,1.31,1.38,76595,0
2009-05-20,1.38,1.59,1.35,1.44,147762,0
2009-05-21,1.41,1.44,1.32,1.38,48442,0
2009-05-22,1.38,1.57,1.38,1.53,89933,0
2009-05-26,1.53,1.65,1.47,1.62,170156,0
2009-05-27,1.59,1.65,1.56,1.56,99474,0
2009-05-28,1.59,1.68,1.53,1.59,48712,0
2009-05-29,1.56,1.68,1.56,1.68,176613,0
2009-06-01,1.68,2.48,1.68,2.43,1063023,0
2009-06-02,2.37,2.4,2.01,2.22,534870,0
2009-06-03,2.22,2.22,1.95,2.1,287479,0
2009-06-04,2.1,2.1,1.65,1.74,391499,0
2009-06-05,1.77,1.92,1.74,1.83,188484,0
2009-06-08,1.86,1.89,1.77,1.83,105947,0
2009-06-09,1.86,2.03,1.8,1.98,114651,0
2009-06-10,1.98,2.07,1.92,2.01,133720,0
2009-06-11,2.04,2.07,1.86,1.98,152162,0
2009-06-12,1.98,2.13,1.92,2.13,116075,0
2009-06-15,2.25,2.25,2.04,2.22,101938,0
2009-06-16,2.1,2.22,1.98,2.07,85270,0
2009-06-17,2.1,2.19,1.5,2.01,141560,0
2009-06-18,1.98,2.04,1.86,2.01,37931,0
2009-06-19,2.07,2.07,1.86,1.95,280800,0
2009-06-22,1.95,2.01,1.83,1.83,111273,0
2009-06-23,1.8,1.8,1.68,1.68,121803,0
2009-06-24,1.71,1.74,1.27,1.44,1956217,0
2009-06-25,1.44,1.62,1.38,1.47,532586,0
2009-06-26,1.41,1.53,1.26,1.29,7864439,0
2009-06-29,1.35,1.49,1.32,1.32,426205,0
2009-06-30,1.35,1.47,1.32,1.44,209827,0
2009-07-01,1.44,1.5,1.38,1.38,197174,0
2009-07-02,1.47,1.47,1.29,1.29,215363,0
2009-07-06,1.35,1.35,1.17,1.17,227028,0
2009-07-07,1.2,1.38,1.11,1.11,109931,0
2009-07-08,1.11,1.23,1.11,1.11,80445,0
2009-07-09,1.2,1.23,1.14,1.2,49056,0
2009-07-10,1.2,1.53,1.11,1.41,134050,0
2009-07-13,1.41,1.59,1.35,1.41,61972,0
2009-07-14,1.5,1.5,1.38,1.41,94627,0
2009-07-15,1.5,1.52,1.44,1.47,131409,0
2009-07-16,1.47,1.74,1.44,1.62,652096,0
2009-07-17,1.65,2.13,1.56,2.04,545576,0
2009-07-20,2.04,2.37,2.04,2.1,534561,0
2009-07-21,2.4,2.46,1.86,2.19,317457,0
2009-07-22,2.07,2.25,1.92,2.1,224939,0
2009-07-23,2.1,2.31,2.1,2.22,233452,0
2009-07-24,2.19,2.25,2.13,2.16,70971,0
2009-07-27,2.16,2.28,2.06,2.1,184482,0
2009-07-28,2.25,2.28,2.1,2.28,145314,0
2009-07-29,2.28,2.55,2.28,2.49,246045,0
2009-07-30,2.67,2.88,2.58,2.79,470499,0
2009-07-31,2.79,2.79,2.59,2.7,179000,0
2009-08-03,2.82,2.82,2.59,2.73,238048,0
2009-08-04,2.79,2.79,2.58,2.7,119216,0
2009-08-05,2.7,2.73,2.61,2.67,65361,0
2009-08-06,2.82,2.82,2.64,2.76,108607,0
2009-08-07,2.76,2.76,2.61,2.64,88440,0
2009-08-10,2.64,2.7,2.56,2.64,70117,0
2009-08-11,2.6,2.6,2.43,2.43,133999,0
2009-08-12,2.52,2.61,2.43,2.61,66448,0
2009-08-13,2.58,2.58,2.5,2.5,32219,0
2009-08-14,2.45,2.49,2.37,2.46,74176,0
2009-08-17,2.34,2.34,2.25,2.25,67097,0
2009-08-18,2.34,2.43,2.25,2.4,76656,0
2009-08-19,2.28,2.43,2.28,2.28,189067,0
2009-08-20,2.31,2.52,2.31,2.49,34894,0
2009-08-21,2.49,2.55,2.43,2.52,78986,0
2009-08-24,2.55,2.64,2.49,2.64,106709,0
2009-08-25,2.7,2.79,2.64,2.7,185507,0
2009-08-26,2.7,2.79,2.7,2.76,63651,0
2009-08-27,2.79,2.82,2.67,2.82,115785,0
2009-08-28,2.82,2.82,2.67,2.79,138206,0
2009-08-31,2.82,3.27,2.7,3,433929,0
2009-09-01,3.18,3.33,2.94,3.12,487363,0
2009-09-02,3.12,3.27,3.06,3.27,208174,0
2009-09-03,3.42,3.42,3.06,3.27,233732,0
2009-09-04,3.75,4.14,3.72,3.93,2436076,0
2009-09-08,4.29,4.47,4.05,4.23,1172844,0
2009-09-09,4.29,4.38,4.11,4.17,453791,0
2009-09-10,4.02,4.56,3.93,4.53,584285,0
2009-09-11,4.56,4.65,4.32,4.32,423690,0
2009-09-14,4.26,4.65,4.2,4.53,487766,0
2009-09-15,4.59,4.8,4.59,4.77,637010,0
2009-09-16,4.89,5.16,4.89,5.04,588669,0
2009-09-17,4.98,4.98,4.65,4.77,440019,0
2009-09-18,4.77,5.07,4.76,5.01,239791,0
2009-09-21,5.07,5.19,4.8,5.19,452479,0
2009-09-22,5.25,5.64,5.13,5.55,602370,0
2009-09-23,5.64,5.7,5.37,5.4,302450,0
2009-09-24,5.4,5.49,5.16,5.19,412126,0
2009-09-25,5.16,5.28,4.8,5.13,227120,0
2009-09-28,5.25,5.4,5.13,5.28,175076,0
2009-09-29,5.22,5.46,5.07,5.07,260636,0
2009-09-30,5.16,5.22,4.95,4.95,211809,0
2009-10-01,5.07,5.28,5.01,5.22,382313,0
2009-10-02,5.22,5.22,4.89,5.01,185031,0
2009-10-05,4.92,5.19,4.92,4.92,179275,0
2009-10-06,5.13,5.4,5.04,5.19,543041,0
2009-10-07,5.16,5.25,5.04,5.07,203398,0
2009-10-08,5.28,5.28,5.04,5.1,196468,0
2009-10-09,5.19,5.31,5.01,5.16,503070,0
2009-10-12,5.37,5.46,5.25,5.37,389436,0
2009-10-13,5.37,5.55,5.25,5.4,297760,0
2009-10-14,5.46,5.55,5.22,5.4,314841,0
2009-10-15,5.4,5.4,5.22,5.4,189323,0
2009-10-16,5.4,5.4,5.13,5.13,369503,0
2009-10-19,5.1,5.22,4.56,4.89,545941,0
2009-10-20,4.8,5.07,4.77,4.89,279878,0
2009-10-21,4.74,4.89,4.29,4.68,589427,0
2009-10-22,4.59,4.71,4.5,4.59,183451,0
2009-10-23,4.71,4.95,4.65,4.89,292769,0
2009-10-26,4.98,5.13,4.29,4.65,287168,0
2009-10-27,4.5,4.62,4.26,4.29,338196,0
2009-10-28,4.2,4.2,3.66,3.75,558084,0
2009-10-29,3.75,4.53,3.75,4.14,390275,0
2009-10-30,4.02,4.35,3.93,4.02,131965,0
2009-11-02,3.69,4.05,3.63,3.96,127784,0
2009-11-03,3.78,3.9,3.69,3.9,215861,0
2009-11-04,4.05,4.32,3.93,4.17,237671,0
2009-11-05,4.2,4.32,4.02,4.29,139066,0
2009-11-06,4.2,4.32,4.14,4.17,48525,0
2009-11-09,4.35,4.35,4.2,4.23,71397,0
2009-11-10,4.23,4.5,3.69,4.08,284505,0
2009-11-11,3.96,4.02,3.78,3.9,151390,0
2009-11-12,3.9,4.14,3.81,3.81,101168,0
2009-11-13,3.93,4.02,3.78,3.87,114225,0
2009-11-16,3.93,4.2,3.87,3.99,178639,0
2009-11-17,3.9,4.14,3.9,3.96,83954,0
2009-11-18,3.99,4.14,3.9,4.05,75472,0
2009-11-19,3.96,3.99,3.69,3.96,255761,0
2009-11-20,3.84,4.14,3.81,3.9,227256,0
2009-11-23,3.93,4.02,3.9,3.93,70237,0
2009-11-24,3.9,3.99,3.9,3.99,77485,0
2009-11-25,4.02,4.02,3.84,3.87,120947,0
2009-11-27,3.84,3.99,3.69,3.9,55285,0
2009-11-30,3.99,4.08,3.75,4.05,224181,0
2009-12-01,4.02,4.5,3.93,4.44,376499,0
2009-12-02,4.26,4.35,3.93,4.05,445563,0
2009-12-03,4.35,4.35,4.02,4.14,179703,0
2009-12-04,4.11,4.47,4.02,4.32,280138,0
2009-12-07,4.47,4.62,4.35,4.53,257484,0
2009-12-08,4.56,4.56,4.38,4.53,72198,0
2009-12-09,4.41,4.65,4.35,4.53,164648,0
2009-12-10,4.53,4.68,4.47,4.5,152431,0
2009-12-11,4.68,4.68,4.38,4.38,103734,0
2009-12-14,4.32,4.47,4.29,4.29,98876,0
2009-12-15,4.29,4.5,4.29,4.35,87108,0
2009-12-16,4.21,4.5,4.21,4.44,62534,0
2009-12-17,4.44,4.44,4.29,4.44,82496,0
2009-12-18,4.41,4.53,4.29,4.5,136847,0
2009-12-21,4.47,4.62,4.32,4.56,155816,0
2009-12-22,4.62,4.74,4.62,4.74,119709,0
2009-12-23,4.89,5.4,4.86,5.25,426270,0
2009-12-24,5.4,5.43,5.22,5.28,113420,0
2009-12-28,5.67,5.67,5.28,5.49,220261,0
2009-12-29,5.49,5.49,5.35,5.46,115847,0
2009-12-30,5.58,5.58,5.43,5.49,100387,0
2009-12-31,5.49,5.55,5.34,5.34,79446,0
2010-01-04,5.34,5.64,5.34,5.64,130291,0
2010-01-05,5.64,5.64,5.46,5.46,121954,0
2010-01-06,5.4,5.58,5.4,5.52,104781,0
2010-01-07,5.61,5.61,5.4,5.52,78532,0
2010-01-08,5.49,5.52,5.34,5.46,98832,0
2010-01-11,5.43,5.82,5.37,5.73,213828,0
2010-01-12,5.73,6.09,5.58,5.79,464778,0
2010-01-13,6,6.06,5.46,6.06,356261,0
2010-01-14,6.15,6.15,5.88,6,273086,0
2010-01-15,6,6.09,5.61,5.82,231396,0
2010-01-19,5.58,7.32,5.58,7.08,1834154,0
2010-01-20,7.11,7.26,6.48,7.05,608963,0
2010-01-21,7.02,7.47,6.9,7.47,686271,0
2010-01-22,7.32,7.44,6.99,7.26,757660,0
2010-01-25,7.35,7.35,7.17,7.2,351842,0
2010-01-26,7.14,7.89,7.11,7.68,798734,0
2010-01-27,7.68,8.16,7.53,7.89,608619,0
2010-01-28,8.01,8.31,7.83,7.95,862220,0
2010-01-29,7.98,8.58,7.02,7.53,1070360,0
2010-02-01,7.2,7.65,6.99,7.29,499222,0
2010-02-02,7.35,7.62,7.05,7.11,235781,0
2010-02-03,7.08,7.35,7.08,7.32,262186,0
2010-02-04,7.2,7.23,6.78,6.81,364072,0
2010-02-05,6.78,6.99,6.27,6.72,383605,0
2010-02-08,6.66,7.26,6.66,7.02,147576,0
2010-02-09,7.14,7.35,7.11,7.26,162816,0
2010-02-10,7.26,7.26,7.02,7.02,130830,0
2010-02-11,7.14,7.29,6.96,7.08,174693,0
2010-02-12,6.9,7.32,6.84,7.32,216194,0
2010-02-16,7.35,7.65,7.32,7.65,187261,0
2010-02-17,7.8,8.04,7.74,7.98,269652,0
2010-02-18,8.1,8.1,7.02,7.47,380794,0
2010-02-19,7.47,7.56,7.32,7.35,200007,0
2010-02-22,7.44,7.86,7.44,7.77,437953,0
2010-02-23,7.89,8.22,7.86,8.16,466247,0
2010-02-24,8.22,8.4,7.47,8.16,533289,0
2010-02-25,8.25,9.55,7.65,9.21,1327589,0
2010-02-26,9.33,9.75,8.85,9.33,709183,0
2010-03-01,9.27,9.6,9.09,9.24,653974,0
2010-03-02,8.7,8.97,8.1,8.97,1236120,0
2010-03-03,9,9.6,8.91,9,2759594,0
2010-03-04,9.21,9.24,9,9,784257,0
2010-03-05,9.18,9.51,9.06,9.3,495054,0
2010-03-08,9.42,9.51,9.12,9.36,345012,0
2010-03-09,9.42,9.48,9.18,9.18,267016,0
2010-03-10,9.24,9.3,8.67,9.15,616127,0
2010-03-11,9,9.12,8.94,9.03,554644,0
2010-03-12,9.45,9.6,9.15,9.15,420302,0
2010-03-15,9.12,9.3,8.94,9.06,373471,0
2010-03-16,9.03,9.24,8.97,9,267439,0
2010-03-17,8.94,9.03,8.76,8.91,408372,0
2010-03-18,8.91,9.03,8.76,8.76,334190,0
2010-03-19,8.73,9,7.65,8.7,930652,0
2010-03-22,8.58,8.97,8.1,8.91,364718,0
2010-03-23,8.94,9.24,8.91,9,389076,0
2010-03-24,9,9.09,8.7,8.88,347825,0
2010-03-25,8.88,9.33,8.79,9.12,657325,0
2010-03-26,9.06,9.18,8.76,8.76,358679,0
2010-03-29,8.82,9,8.49,8.73,264556,0
2010-03-30,8.76,9,8.61,8.82,249447,0
2010-03-31,8.67,9.42,8.67,9.03,594815,0
2010-04-01,9.15,9.45,8.94,9.21,316758,0
2010-04-05,9.24,9.36,9,9.33,238663,0
2010-04-06,9.36,9.39,8.97,9.18,344140,0
2010-04-07,9.06,9.48,9.06,9.42,409767,0
2010-04-08,9.3,9.42,9.03,9.33,393258,0
2010-04-09,9.3,10.26,9.27,9.99,1012670,0
2010-04-12,10.08,10.47,9.6,10.11,560121,0
2010-04-13,10.23,11.01,9.9,10.86,646796,0
2010-04-14,10.86,11.34,10.8,11.1,753339,0
2010-04-15,11.13,11.17,10.56,10.8,521200,0
2010-04-16,10.68,10.71,9.93,10.29,722494,0
2010-04-19,10.08,10.41,10.05,10.29,567645,0
2010-04-20,10.26,10.47,10.14,10.44,197593,0
2010-04-21,10.41,10.62,9.69,9.81,330110,0
2010-04-22,9.81,10.95,9.81,10.86,630999,0
2010-04-23,10.92,11.25,10.35,10.62,489016,0
2010-04-26,10.71,10.71,10.38,10.47,225025,0
2010-04-27,10.5,10.62,10.08,10.41,257223,0
2010-04-28,10.41,10.56,9.93,10.47,301262,0
2010-04-29,10.59,10.89,10.47,10.8,345887,0
2010-04-30,10.89,10.95,10.17,10.23,309135,0
2010-05-03,10.46,11.04,10.32,11.01,320983,0
2010-05-04,10.62,10.76,10.2,10.47,402461,0
2010-05-05,9.69,10.29,8.43,9.9,802992,0
2010-05-06,9.87,9.9,8.25,9.39,646611,0
2010-05-07,9.33,9.75,8.46,8.76,740261,0
2010-05-10,9.36,9.69,9.18,9.6,459606,0
2010-05-11,9.57,9.72,8.94,9.06,451806,0
2010-05-12,9.06,9.57,9.06,9.45,370417,0
2010-05-13,9.48,9.69,9.12,9.12,464673,0
2010-05-14,9.09,9.09,8.64,8.82,420869,0
2010-05-17,8.97,9.06,8.58,8.73,464474,0
2010-05-18,8.85,9,8.34,8.58,337879,0
2010-05-19,8.43,8.55,7.86,8.34,516224,0
2010-05-20,8.04,8.04,7.47,7.68,888025,0
2010-05-21,7.38,8.34,7.26,8.1,1049604,0
2010-05-24,7.95,8.82,7.89,8.49,661656,0
2010-05-25,8.07,9.12,7.68,9.03,548813,0
2010-05-26,9.63,10.2,9.15,9.75,1081238,0
2010-05-27,9.9,10.02,9.63,9.78,780217,0
2010-05-28,9.78,10.47,9.54,10.38,991058,0
2010-06-01,10.32,10.74,9.48,9.81,503319,0
2010-06-02,9.84,10.14,9.48,10.05,509248,0
2010-06-03,9.96,10.23,9.75,10.23,345561,0
2010-06-04,9.96,10.02,9.09,9.39,493073,0
2010-06-07,9.6,9.6,8.46,8.67,606390,0
2010-06-08,8.76,8.76,7.92,8.28,468416,0
2010-06-09,8.31,8.7,7.98,7.98,250973,0
2010-06-10,8.4,8.61,8.16,8.61,373364,0
2010-06-11,8.34,9.12,8.19,9.12,319233,0
2010-06-14,9.27,9.45,8.85,9,305576,0
2010-06-15,9.06,9.42,8.64,9.36,754522,0
2010-06-16,9.36,9.72,9.21,9.63,396876,0
2010-06-17,9.75,10.08,9.42,9.96,542278,0
2010-06-18,9.96,10.2,9.84,10.2,353990,0
2010-06-21,10.32,10.35,9.66,9.99,567972,0
2010-06-22,9.99,10.23,9.6,9.6,369378,0
2010-06-23,9.66,9.9,9.12,9.75,518099,0
2010-06-24,9.6,9.78,9.03,9.12,492440,0
2010-06-25,9.09,9.39,8.64,9.27,7998932,0
2010-06-28,8.97,9.75,8.94,9.69,830124,0
2010-06-29,9.45,9.45,8.79,8.85,747600,0
2010-06-30,8.85,9.12,8.43,8.49,380065,0
2010-07-01,8.49,8.52,7.77,8.07,797305,0
2010-07-02,8.28,8.37,7.89,8.07,283349,0
2010-07-06,8.1,8.64,7.65,7.77,537027,0
2010-07-07,7.83,8.4,7.71,8.4,486701,0
2010-07-08,8.46,8.91,8.46,8.79,473553,0
2010-07-09,8.7,9.03,8.67,9.03,318119,0
2010-07-12,9,9.27,8.61,8.94,276523,0
2010-07-13,9.03,9.42,8.97,9.3,405315,0
2010-07-14,9.33,9.54,9.03,9.12,469477,0
2010-07-15,9.24,9.27,8.49,8.55,336536,0
2010-07-16,8.82,8.82,7.95,8.1,526332,0
2010-07-19,8.25,8.4,7.95,8.16,407756,0
2010-07-20,8.01,8.31,7.95,8.31,299177,0
2010-07-21,8.55,8.64,7.98,8.01,446926,0
2010-07-22,8.19,8.31,8.01,8.19,390012,0
2010-07-23,8.13,8.43,8.13,8.43,318549,0
2010-07-26,8.49,8.7,8.34,8.49,260319,0
2010-07-27,8.64,9.03,8.58,8.97,509924,0
2010-07-28,8.91,8.94,8.7,8.73,239703,0
2010-07-29,8.91,8.94,8.61,8.61,452968,0
2010-07-30,8.55,8.58,8.34,8.4,264154,0
2010-08-02,8.7,8.82,8.46,8.58,202933,0
2010-08-03,8.55,8.73,8.46,8.46,208438,0
2010-08-04,8.58,8.64,8.28,8.55,233483,0
2010-08-05,8.4,8.58,8.28,8.28,219681,0
2010-08-06,8.25,8.37,7.8,7.89,506352,0
2010-08-09,8.01,8.04,7.8,7.86,259016,0
2010-08-10,7.77,7.77,7.26,7.29,688293,0
2010-08-11,7.11,7.11,6.21,6.57,1441633,0
2010-08-12,6.42,6.66,6.24,6.36,1098217,0
2010-08-13,6.36,6.66,6.27,6.45,648685,0
2010-08-16,6.39,6.53,6.3,6.33,269039,0
2010-08-17,6.48,6.54,6.09,6.12,703241,0
2010-08-18,6.12,6.66,5.76,6.63,1002209,0
2010-08-19,6.69,7.11,6.48,6.81,565015,0
2010-08-20,6.72,7.11,6.69,7.02,617715,0
2010-08-23,7.08,7.2,6.66,6.71,465308,0
2010-08-24,6.57,6.6,6.15,6.3,467774,0
2010-08-25,6.27,6.42,6.18,6.42,424391,0
2010-08-26,6.48,6.54,6.06,6.15,432582,0
2010-08-27,6.24,6.51,6.21,6.48,327489,0
2010-08-30,6.48,6.84,6.42,6.69,519514,0
2010-08-31,6.72,6.9,6.42,6.45,1204580,0
2010-09-01,6.45,6.63,6,6.15,1468508,0
2010-09-02,6.15,6.3,6,6.09,353517,0
2010-09-03,6.21,6.3,6.09,6.24,508020,0
2010-09-07,6.27,6.3,5.46,5.55,1182179,0
2010-09-08,5.55,5.7,5.31,5.55,931744,0
2010-09-09,5.67,5.67,5.01,5.25,792816,0
2010-09-10,5.25,5.37,4.98,5.01,651823,0
2010-09-13,5.16,5.4,5.13,5.25,614488,0
2010-09-14,5.31,5.52,5.19,5.31,343399,0
2010-09-15,5.25,5.31,5.1,5.22,330367,0
2010-09-16,5.19,5.28,5.1,5.22,864140,0
2010-09-17,5.31,5.46,5.1,5.28,1158244,0
2010-09-20,5.28,5.7,5.25,5.7,861293,0
2010-09-21,5.7,5.73,5.4,5.55,427069,0
2010-09-22,5.49,5.52,5.34,5.37,262070,0
2010-09-23,5.31,5.4,5.22,5.31,269633,0
2010-09-24,5.37,5.7,5.37,5.67,623492,0
2010-09-27,5.7,5.94,5.55,5.88,397887,0
2010-09-28,5.88,6.09,5.76,5.97,614176,0
2010-09-29,5.97,6.33,5.97,6.33,953895,0
2010-09-30,6.51,6.66,6.21,6.27,621127,0
2010-10-01,6.72,6.72,6.07,6.41,188574,0
2010-10-04,6.4,6.46,5.81,6.12,355695,0
2010-10-05,6.17,6.35,6.06,6.3,422774,0
2010-10-06,6.28,6.4,6.08,6.31,475425,0
2010-10-07,6.37,6.64,6.18,6.61,794583,0
2010-10-08,6.49,6.53,6.08,6.11,977392,0
2010-10-11,6.09,6.21,5.83,6.12,492115,0
2010-10-12,6.09,6.3,6.02,6.26,378858,0
2010-10-13,6.28,6.35,6.15,6.18,454791,0
2010-10-14,6.2,6.23,6.02,6.11,345895,0
2010-10-15,6.19,6.21,6.02,6.13,543751,0
2010-10-18,6.17,6.35,6.11,6.32,395985,0
2010-10-19,6.2,6.34,6.03,6.1,319828,0
2010-10-20,6.15,6.28,6.06,6.14,214675,0
2010-10-21,6.15,6.17,5.87,5.95,462948,0
2010-10-22,6,6.05,5.91,6.05,301170,0
2010-10-25,6.19,6.47,6.15,6.43,871338,0
2010-10-26,6.35,6.62,6.29,6.56,471796,0
2010-10-27,6.5,6.64,6.5,6.62,294891,0
2010-10-28,6.58,6.58,6.12,6.29,611891,0
2010-10-29,6.29,6.39,6.19,6.32,274521,0
2010-11-01,6.35,6.42,5.96,6.05,408095,0
2010-11-02,6.13,6.28,6.05,6.28,427755,0
2010-11-03,6.28,6.37,6.16,6.32,165231,0
2010-11-04,6.44,6.5,6.34,6.49,456727,0
2010-11-05,6.5,6.62,6.5,6.59,205568,0
2010-11-08,6.58,6.75,6.5,6.72,295868,0
2010-11-09,6.72,6.89,6.45,6.49,423303,0
2010-11-10,6.49,6.6,6.35,6.56,212103,0
2010-11-11,6.47,6.53,6.37,6.39,371176,0
2010-11-12,6.37,6.49,6.13,6.44,415500,0
2010-11-15,6.45,6.48,6.28,6.39,253777,0
2010-11-16,6.31,6.31,5.9,5.96,554049,0
2010-11-17,6,6.09,5.95,5.98,286763,0
2010-11-18,7.83,7.95,7.75,7.87,11471431,0
2010-11-19,7.69,7.78,7.5,7.61,5136427,0
2010-11-22,7.46,7.65,7.43,7.65,2085179,0
2010-11-23,7.42,7.93,7.4,7.85,2238038,0
2010-11-24,7.82,8.19,7.82,8.11,2481737,0
2010-11-26,8.08,8.11,7.85,8,450925,0
2010-11-29,7.96,7.97,7.75,7.91,925729,0
2010-11-30,7.8,7.95,7.75,7.88,1286741,0
2010-12-01,8.02,8.22,7.95,8.18,1095771,0
2010-12-02,8.19,8.43,8.07,8.42,973397,0
2010-12-03,8.36,8.5,8.36,8.45,509672,0
2010-12-06,7.48,7.62,6.96,7.4,5467433,0
2010-12-07,7.41,7.47,7.25,7.27,1455591,0
2010-12-08,7.27,7.41,6.96,6.96,1121480,0
2010-12-09,7.03,7.13,6.97,7.09,1014495,0
2010-12-10,7.13,7.6,7.08,7.56,1861809,0
2010-12-13,7.58,7.68,7.5,7.66,1507653,0
2010-12-14,7.65,7.74,7.48,7.64,766962,0
2010-12-15,7.61,7.69,7.54,7.55,474108,0
2010-12-16,7.55,7.61,7.43,7.46,377259,0
2010-12-17,7.49,7.53,7.21,7.5,1049647,0
2010-12-20,7.5,7.54,7.3,7.51,471556,0
2010-12-21,7.52,7.65,7.42,7.61,1378819,0
2010-12-22,7.61,7.79,7.6,7.77,496781,0
2010-12-23,7.49,7.79,7.22,7.72,1890767,0
2010-12-27,7.73,7.73,7.57,7.62,349439,0
2010-12-28,7.65,7.67,7.62,7.66,465992,0
2010-12-29,7.67,7.8,7.57,7.58,434151,0
2010-12-30,7.56,7.58,7.38,7.38,945687,0
2010-12-31,7.38,7.49,7.36,7.4,327998,0
2011-01-03,7.48,7.58,7.42,7.48,419200,0
2011-01-04,7.53,7.53,7.29,7.32,1278783,0
2011-01-05,7.32,7.39,7.22,7.36,643058,0
2011-01-06,7.36,7.56,7.31,7.4,1068415,0
2011-01-07,7.44,7.52,7.38,7.43,792058,0
2011-01-10,7.4,7.83,7.38,7.75,1151654,0
2011-01-11,7.81,7.83,7.55,7.58,348548,0
2011-01-12,7.7,7.81,7.64,7.8,424221,0
2011-01-13,7.85,8.49,7.84,8.17,2406807,0
2011-01-14,8.16,8.76,8.11,8.59,969132,0
2011-01-18,8.62,8.75,8.47,8.5,603373,0
2011-01-19,8.5,8.55,8.11,8.11,1245147,0
2011-01-20,8.01,8.26,7.83,8.2,576871,0
2011-01-21,8.26,8.26,7.92,7.92,404781,0
2011-01-24,7.78,8.34,7.75,8.17,506370,0
2011-01-25,8.11,8.13,8,8.13,307810,0
2011-01-26,8.13,8.42,8.1,8.41,296187,0
2011-01-27,8.46,9.07,8.28,8.85,972634,0
2011-01-28,8.99,9.03,8.63,8.64,1409767,0
2011-01-31,8.64,8.9,8.6,8.87,319491,0
2011-02-01,8.92,9.28,8.88,9.12,630315,0
2011-02-02,9.4,9.49,9.18,9.32,481960,0
2011-02-03,9.3,9.33,8.98,9.13,375376,0
2011-02-04,9.16,9.4,9.04,9.3,446828,0
2011-02-07,9.34,9.58,9.3,9.58,739032,0
2011-02-08,9.58,9.75,9.5,9.71,652705,0
2011-02-09,9.71,9.83,9.45,9.5,464701,0
2011-02-10,9.45,9.55,9.28,9.33,299075,0
2011-02-11,9.33,9.34,9.25,9.29,306568,0
2011-02-14,9.33,9.34,8.92,9.18,520650,0
2011-02-15,9.16,9.19,8.96,9.03,300012,0
2011-02-16,9.12,9.23,9.05,9.18,276940,0
2011-02-17,9.18,9.3,9.05,9.22,317666,0
2011-02-18,9.3,9.67,9.23,9.6,854589,0
2011-02-22,9.45,9.52,9.17,9.2,494603,0
2011-02-23,9.26,9.31,8.81,8.82,528735,0
2011-02-24,9.08,9.19,8.76,8.95,976594,0
2011-02-25,9.02,9.17,8.98,9.1,432430,0
2011-02-28,9.12,9.24,8.8,8.94,308704,0
2011-03-01,9,9.08,8.85,8.89,389409,0
2011-03-02,8.99,9.38,8.87,9.3,402042,0
2011-03-03,9.39,9.55,9.36,9.47,443583,0
2011-03-04,9.59,9.61,9.31,9.39,242078,0
2011-03-07,9.55,9.55,9.03,9.41,354279,0
2011-03-08,9.41,9.44,9.1,9.15,244531,0
2011-03-09,9.17,9.19,8.96,9.02,308550,0
2011-03-10,8.9,8.96,8.4,8.51,591545,0
2011-03-11,8.5,8.5,8.12,8.35,434280,0
2011-03-14,8.2,8.4,8.11,8.3,529171,0
2011-03-15,8.03,8.49,7.8,8.37,415968,0
2011-03-16,8.31,8.45,8.11,8.27,307854,0
2011-03-17,8.41,8.49,8.25,8.28,304768,0
2011-03-18,8.4,8.48,8.2,8.45,526657,0
2011-03-21,8.46,8.55,8.2,8.26,839798,0
2011-03-22,8.17,8.22,7.8,8.12,405084,0
2011-03-23,8.08,8.37,8.02,8.35,601884,0
2011-03-24,8.34,8.68,8.15,8.61,340939,0
2011-03-25,8.61,8.94,8.55,8.64,278711,0
2011-03-28,8.65,8.85,8.41,8.76,575703,0
2011-03-29,8.68,9.09,8.67,9.02,926894,0
2011-03-30,9.13,9.2,9.07,9.15,374327,0
2011-03-31,9.14,9.18,9.09,9.13,535885,0
2011-04-01,9.2,9.2,8.83,8.97,398851,0
2011-04-04,9.04,9.16,8.99,9.07,340130,0
2011-04-05,9.05,9.17,8.66,9.1,480137,0
2011-04-06,9.15,9.35,9.08,9.31,434717,0
2011-04-07,9.29,9.47,9.17,9.19,200907,0
2011-04-08,9.23,9.24,9.01,9.06,314267,0
2011-04-11,9.05,9.08,8.82,8.87,185911,0
2011-04-12,8.81,8.82,8.46,8.62,421686,0
2011-04-13,8.68,8.78,8.42,8.42,346004,0
2011-04-14,8.35,8.43,8.31,8.39,237852,0
2011-04-15,8.45,8.58,8.35,8.57,274820,0
2011-04-18,8.42,8.55,8.31,8.54,243775,0
2011-04-19,8.55,8.61,8.35,8.46,164241,0
2011-04-20,8.67,8.82,8.61,8.67,272958,0
2011-04-21,8.75,8.89,8.61,8.89,277076,0
2011-04-25,8.86,8.95,8.7,8.95,157787,0
2011-04-26,8.95,9.2,8.85,9.19,413226,0
2011-04-27,9.26,9.32,9.15,9.18,262968,0
2011-04-28,9.12,9.12,8.3,8.67,780035,0
2011-04-29,8.7,8.75,8.62,8.67,131152,0
2011-05-02,8.68,8.7,8.12,8.48,659696,0
2011-05-03,8.5,8.75,8.45,8.6,252213,0
2011-05-04,8.62,8.73,8.36,8.41,196009,0
2011-05-05,8.37,8.85,8.37,8.56,234842,0
2011-05-06,8.55,8.81,8.55,8.61,182416,0
2011-05-09,8.59,8.74,8.46,8.72,117974,0
2011-05-10,8.7,9.06,8.7,9.02,297402,0
2011-05-11,8.96,8.98,8.75,8.79,190472,0
2011-05-12,8.74,9.09,8.69,9,821945,0
2011-05-13,9,9.09,8.7,8.7,323695,0
2011-05-16,8.7,8.77,8.36,8.36,318566,0
2011-05-17,8.42,8.71,8.35,8.35,322867,0
2011-05-18,8.42,8.68,8.35,8.54,293157,0
2011-05-19,8.55,8.56,8.01,8.24,794409,0
2011-05-20,8.2,8.5,8.18,8.33,391924,0
2011-05-23,8.22,8.25,7.94,7.96,319489,0
2011-05-24,8.02,8.15,7.8,7.8,465614,0
2011-05-25,8.43,9.15,8.04,9.03,2099347,0
2011-05-26,8.94,9.24,8.94,9.18,747142,0
2011-05-27,9.23,9.25,9.01,9.18,522945,0
2011-05-31,9.23,9.51,9.21,9.5,2223381,0
2011-06-01,9.51,9.52,8.96,9.05,775562,0
2011-06-02,9.08,9.22,9,9.07,311360,0
2011-06-03,8.92,9.04,8.68,8.72,409431,0
2011-06-06,8.67,8.91,8.49,8.84,510609,0
2011-06-07,8.93,8.94,8.57,8.59,206839,0
2011-06-08,8.63,8.81,8.46,8.55,268167,0
2011-06-09,8.59,8.79,8.51,8.69,142855,0
2011-06-10,8.64,8.68,8.37,8.45,395575,0
2011-06-13,8.48,8.64,8.43,8.55,236448,0
2011-06-14,8.7,8.93,8.53,8.83,335344,0
2011-06-15,8.66,8.74,8.55,8.6,400465,0
2011-06-16,8.6,8.76,8.45,8.57,314775,0
2011-06-17,8.67,8.72,8.47,8.49,453514,0
2011-06-20,8.47,8.69,8.46,8.69,229043,0
2011-06-21,8.76,9,8.6,8.89,304746,0
2011-06-22,8.88,8.88,8.6,8.8,228485,0
2011-06-23,8.63,9,8.51,8.97,250458,0
2011-06-24,8.98,8.98,8.61,8.83,1196544,0
2011-06-27,8.8,8.85,8.65,8.75,346232,0
2011-06-28,8.82,8.91,8.61,8.79,307565,0
2011-06-29,8.85,8.9,8.77,8.86,194469,0
2011-06-30,8.9,9.01,8.79,8.94,404916,0
2011-07-01,8.96,9.16,8.8,9.09,345200,0
2011-07-05,9.05,9.18,8.88,9.14,301809,0
2011-07-06,9.11,9.23,8.99,9.17,501131,0
2011-07-07,9.25,9.39,9.12,9.29,508216,0
2011-07-08,9.1,9.1,8.86,8.92,365392,0
2011-07-11,8.74,8.98,8.73,8.73,363390,0
2011-07-12,8.6,8.64,8.16,8.24,626872,0
2011-07-13,8.31,8.41,8.25,8.29,542658,0
2011-07-14,8.3,8.37,8.21,8.28,415024,0
2011-07-15,8.29,8.32,8.1,8.14,386167,0
2011-07-18,8.15,8.19,7.8,7.98,570817,0
2011-07-19,8.09,8.29,8.06,8.26,399805,0
2011-07-20,8.3,8.3,8.13,8.24,164778,0
2011-07-21,8.25,8.28,8.08,8.16,720614,0
2011-07-22,8.17,8.4,8.15,8.36,466627,0
2011-07-25,8.25,8.36,8.19,8.26,150731,0
2011-07-26,8.29,8.35,8.14,8.16,494211,0
2011-07-27,8.1,8.13,7.62,7.64,749869,0
2011-07-28,7.66,7.82,7.4,7.55,676293,0
2011-07-29,7.44,7.48,7.19,7.19,692999,0
2011-08-01,7.49,7.49,6.97,6.99,1178208,0
2011-08-02,6.99,7.26,6.85,6.86,536220,0
2011-08-03,6.95,7.02,6.69,6.84,681221,0
2011-08-04,6.7,6.7,6.34,6.43,776875,0
2011-08-05,6.61,6.63,6.14,6.29,681950,0
2011-08-08,6.06,6.38,5.81,5.81,1071236,0
2011-08-09,5.45,6.18,5.45,6.18,1104805,0
2011-08-10,5.99,6.19,5.83,5.9,627238,0
2011-08-11,5.96,6.39,5.8,6.32,645424,0
2011-08-12,6.41,6.5,6.13,6.34,311472,0
2011-08-15,6.38,6.5,6.3,6.44,553870,0
2011-08-16,6.35,6.5,6.24,6.35,365768,0
2011-08-17,6.37,6.4,6.22,6.35,559107,0
2011-08-18,6.12,6.12,5.8,5.81,669057,0
2011-08-19,5.73,6.07,5.7,5.72,409117,0
2011-08-22,5.96,6.02,5.7,5.91,368789,0
2011-08-23,5.94,6.09,5.83,6.08,835352,0
2011-08-24,6.1,6.44,6.03,6.41,369669,0
2011-08-25,6.37,6.41,5.99,6,469948,0
2011-08-26,6.1,6.18,5.9,6.17,476286,0
2011-08-29,6.25,6.53,6.18,6.51,635424,0
2011-08-30,6.48,6.69,6.3,6.61,1001067,0
2011-08-31,5.7,5.89,5.2,5.69,5283555,0
2011-09-01,5.69,5.8,5.56,5.68,1292602,0
2011-09-02,5.54,5.74,5.46,5.53,722165,0
2011-09-06,5.32,5.58,5.32,5.5,744316,0
2011-09-07,5.62,5.75,5.55,5.74,596050,0
2011-09-08,5.67,5.88,5.56,5.63,399686,0
2011-09-09,5.53,5.69,5.35,5.43,416871,0
2011-09-12,5.36,5.54,5.31,5.54,392617,0
2011-09-13,5.39,5.72,5.37,5.64,543377,0
2011-09-14,5.73,5.84,5.57,5.78,465452,0
2011-09-15,5.87,6,5.79,5.98,470483,0
2011-09-16,6.03,6.1,5.91,6.01,521813,0
2011-09-19,5.75,5.82,5.66,5.73,277123,0
2011-09-20,5.76,5.76,5.6,5.65,482961,0
2011-09-21,5.63,5.76,5.35,5.37,379000,0
2011-09-22,5.25,5.52,5.2,5.33,614476,0
2011-09-23,5.33,5.62,5.27,5.47,365266,0
2011-09-26,5.33,5.51,5.25,5.45,598176,0
2011-09-27,5.57,5.72,5.41,5.62,510453,0
2011-09-28,5.75,5.75,5.42,5.47,400521,0
2011-09-29,5.62,5.63,5.28,5.43,351353,0
2011-09-30,5.3,5.54,5.26,5.29,308931,0
2011-10-03,5.22,5.28,4.82,4.82,747166,0
2011-10-04,4.81,5.62,4.81,5.6,727504,0
2011-10-05,5.59,5.64,5.45,5.58,364984,0
2011-10-06,5.58,5.67,5.49,5.64,529908,0
2011-10-07,5.69,5.78,5.53,5.59,253908,0
2011-10-10,5.73,5.8,5.56,5.77,432102,0
2011-10-11,5.69,5.8,5.59,5.77,379771,0
2011-10-12,5.8,6.04,5.73,5.9,775476,0
2011-10-13,5.87,6.04,5.84,5.91,465354,0
2011-10-14,6.03,6.15,5.99,6.04,373920,0
2011-10-17,5.9,5.98,5.6,5.61,422705,0
2011-10-18,5.63,5.8,5.57,5.69,895118,0
2011-10-19,5.7,5.78,5.48,5.49,598760,0
2011-10-20,5.45,5.52,5.31,5.42,523959,0
2011-10-21,5.56,5.72,5.46,5.7,411254,0
2011-10-24,5.73,6.16,5.73,6.14,285152,0
2011-10-25,6.16,6.16,5.96,5.99,315798,0
2011-10-26,6.09,6.19,5.89,6.15,216564,0
2011-10-27,6.35,6.89,6.35,6.79,627288,0
2011-10-28,6.75,6.89,6.51,6.51,322791,0
2011-10-31,6.36,6.47,6.29,6.33,189564,0
2011-11-01,6.01,6.18,6,6.01,330524,0
2011-11-02,6.16,6.33,6.06,6.19,277164,0
2011-11-03,6.31,6.5,6.15,6.5,220737,0
2011-11-04,6.39,6.49,6.3,6.39,130085,0
2011-11-07,6.37,6.37,6.06,6.33,144346,0
2011-11-08,6.4,6.5,6.22,6.48,335987,0
2011-11-09,6.42,6.49,6.2,6.25,316860,0
2011-11-10,6.38,6.39,6.18,6.21,165008,0
2011-11-11,6.3,6.49,6.27,6.39,183303,0
2011-11-14,6.34,6.45,6.17,6.22,188454,0
2011-11-15,6.17,6.42,6.14,6.36,161945,0
2011-11-16,6.28,6.48,6.18,6.2,147757,0
2011-11-17,6.17,6.17,6,6.03,296474,0
2011-11-18,6.04,6.15,5.99,6.06,184823,0
2011-11-21,6.05,6.05,5.77,5.8,333914,0
2011-11-22,5.52,5.84,5.35,5.37,546261,0
2011-11-23,5.3,5.55,5.11,5.11,340927,0
2011-11-25,5.1,5.26,4.91,4.91,201747,0
2011-11-28,5.2,5.72,5.11,5.66,547829,0
2011-11-29,5.65,5.69,5.53,5.65,385438,0
2011-11-30,5.88,6.09,5.73,6.09,414918,0
2011-12-01,6.04,6.34,5.92,6.2,252700,0
2011-12-02,6.31,6.37,6.14,6.16,213823,0
2011-12-05,6.12,6.29,6.04,6.16,278875,0
2011-12-06,6.15,6.21,6.03,6.11,287270,0
2011-12-07,6.09,6.74,6.08,6.68,537210,0
2011-12-08,6.62,6.62,6.03,6.04,230366,0
2011-12-09,6.14,6.5,6.07,6.45,305011,0
2011-12-12,6.31,6.31,5.95,6.16,236482,0
2011-12-13,6.22,6.22,5.74,5.77,155494,0
2011-12-14,5.86,5.86,5.62,5.75,192462,0
2011-12-15,5.89,5.89,5.55,5.63,227059,0
2011-12-16,5.49,5.87,5.49,5.86,564007,0
2011-12-19,5.91,5.92,5.64,5.65,171963,0
2011-12-20,5.81,5.83,5.7,5.82,285341,0
2011-12-21,5.78,5.78,5.48,5.61,293404,0
2011-12-22,5.69,5.76,5.62,5.69,124526,0
2011-12-23,5.69,5.71,5.6,5.68,72687,0
2011-12-27,5.67,5.7,5.35,5.6,95455,0
2011-12-28,5.6,5.6,5.4,5.4,161007,0
2011-12-29,5.44,5.44,5.36,5.38,186712,0
2011-12-30,5.35,5.43,5.288,5.35,320301,0
2012-01-03,5.52,5.78,5.45,5.49,423761,0
2012-01-04,5.46,5.49,5.34,5.42,279045,0
2012-01-05,5.4,5.65,5.35,5.61,249373,0
2012-01-06,5.61,5.66,5.5,5.6,317599,0
2012-01-09,5.62,5.74,5.52,5.69,256853,0
2012-01-10,5.63,6.03,5.63,5.9,200272,0
2012-01-11,5.88,6.08,5.85,6.06,155665,0
2012-01-12,6.08,6.45,5.98,6.38,233377,0
2012-01-13,6.29,6.51,6.21,6.46,288066,0
2012-01-17,6.53,6.54,6.36,6.43,236920,0
2012-01-18,6.44,6.8,6.44,6.76,576262,0
2012-01-19,6.83,6.98,6.79,6.96,630350,0
2012-01-20,6.95,7.13,6.95,7.1,193512,0
2012-01-23,7.07,7.1,6.9,6.96,283418,0
2012-01-24,6.92,7.1,6.76,6.94,1187626,0
2012-01-25,7.02,7.07,6.85,6.91,255032,0
2012-01-26,6.98,7.13,6.71,6.74,877565,0
2012-01-27,6.75,6.87,6.67,6.7,241413,0
2012-01-30,6.63,6.75,6.52,6.66,508593,0
2012-01-31,6.72,6.78,6.57,6.68,497955,0
2012-02-01,6.75,7.02,6.7,6.98,702645,0
2012-02-02,6.99,7.38,6.98,7.33,1096311,0
2012-02-03,7.5,7.68,7.44,7.57,424201,0
2012-02-06,7.53,7.59,7.47,7.56,207605,0
2012-02-07,7.5,7.66,7.49,7.65,207010,0
2012-02-08,7.66,7.78,7.42,7.61,156260,0
2012-02-09,7.61,7.64,7.41,7.49,109397,0
2012-02-10,7.39,7.39,7.19,7.25,241187,0
2012-02-13,7.43,7.48,7.21,7.44,205826,0
2012-02-14,7.43,7.46,7.22,7.26,150964,0
2012-02-15,7.28,7.43,7.19,7.23,199673,0
2012-02-16,7.25,7.76,7.25,7.72,377002,0
2012-02-17,7.78,7.78,7.21,7.23,210101,0
2012-02-21,7.43,7.43,7.18,7.36,345857,0
2012-02-22,7.25,7.42,7.13,7.25,310055,0
2012-02-23,6.53,7.08,6.32,7.02,764993,0
2012-02-24,7.06,7.22,6.89,7.15,440983,0
2012-02-27,7.04,7.22,6.9,7.08,354269,0
2012-02-28,7.03,7.17,6.96,6.98,450707,0
2012-02-29,7,7.15,6.65,6.75,257931,0
2012-03-01,6.83,6.95,6.78,6.87,206827,0
2012-03-02,6.79,6.92,6.61,6.7,546112,0
2012-03-05,6.62,6.68,6.37,6.43,456887,0
2012-03-06,6.31,6.35,6.12,6.29,465384,0
2012-03-07,6.31,6.46,6.28,6.45,252296,0
2012-03-08,6.52,6.6,6.38,6.53,233486,0
2012-03-09,6.51,6.72,6.49,6.58,214437,0
2012-03-12,6.49,6.57,6.3,6.33,149419,0
2012-03-13,6.3,6.53,6.3,6.5,267497,0
2012-03-14,6.44,6.5,6.28,6.29,182125,0
2012-03-15,6.32,6.62,6.32,6.55,167162,0
2012-03-16,6.53,6.67,6.53,6.59,269488,0
2012-03-19,6.6,6.75,6.5,6.66,142269,0
2012-03-20,6.57,6.66,6.47,6.65,165389,0
2012-03-21,6.66,6.82,6.63,6.74,250519,0
2012-03-22,6.64,6.78,6.55,6.61,133761,0
2012-03-23,6.6,6.84,6.54,6.8,147258,0
2012-03-26,6.91,7.15,6.86,7.1,276810,0
2012-03-27,7.15,7.15,6.85,6.85,206768,0
2012-03-28,6.88,6.88,6.71,6.86,251317,0
2012-03-29,6.79,7.05,6.79,7,187478,0
2012-03-30,6.96,7.22,6.89,7.19,391320,0
2012-04-02,7.09,7.15,6.93,7.06,209107,0
2012-04-03,7.04,7.07,6.8,6.84,243441,0
2012-04-04,6.73,6.92,6.5,6.7,394056,0
2012-04-05,6.65,6.72,6.63,6.67,79973,0
2012-04-09,6.53,6.56,6.37,6.38,358341,0
2012-04-10,6.36,6.48,6.18,6.24,387429,0
2012-04-11,6.33,6.51,6.25,6.27,351461,0
2012-04-12,6.31,6.44,6.18,6.39,169001,0
2012-04-13,6.36,6.48,6.28,6.44,201562,0
2012-04-16,6.46,6.61,6.31,6.42,218347,0
2012-04-17,6.51,6.79,6.47,6.75,252645,0
2012-04-18,6.68,6.78,6.48,6.75,378412,0
2012-04-19,6.76,6.93,6.61,6.87,601610,0
2012-04-20,6.99,7,6.7,6.79,255777,0
2012-04-23,6.67,6.7,6.45,6.46,235976,0
2012-04-24,6.49,6.57,6.45,6.48,128865,0
2012-04-25,6.6,6.78,6.55,6.64,349582,0
2012-04-26,6.7,7.1,6.68,7.08,581210,0
2012-04-27,7.13,7.14,6.88,7.11,201283,0
2012-04-30,7.11,7.11,6.88,6.9,543322,0
2012-05-01,6.94,7.3,6.94,6.99,386429,0
2012-05-02,6.91,7.04,6.81,7.04,171153,0
2012-05-03,7,7.09,6.78,6.85,234842,0
2012-05-04,6.8,6.8,6.63,6.72,313410,0
2012-05-07,6.68,6.84,6.63,6.83,406775,0
2012-05-08,6.75,6.81,6.63,6.71,228634,0
2012-05-09,6.6,6.76,6.51,6.63,259316,0
2012-05-10,6.72,6.77,6.56,6.61,151154,0
2012-05-11,6.55,6.71,6.55,6.65,168237,0
2012-05-14,6.54,6.63,6.53,6.54,132450,0
2012-05-15,6.56,6.7,6.48,6.49,196590,0
2012-05-16,6.51,6.57,6.29,6.3,128645,0
2012-05-17,6.32,6.35,6.11,6.15,161442,0
2012-05-18,6.15,6.2,6,6.03,248742,0
2012-05-21,6.07,6.26,6.01,6.16,314507,0
2012-05-22,6.14,6.31,6.09,6.18,282227,0
2012-05-23,6.3,6.52,6.04,6.49,640050,0
2012-05-24,6.5,6.59,6.33,6.49,306004,0
2012-05-25,6.5,6.81,6.5,6.72,288943,0
2012-05-29,6.77,7.09,6.75,7.05,282757,0
2012-05-30,6.94,7.08,6.9,6.97,218632,0
2012-05-31,6.99,7.12,6.87,7.1,407390,0
2012-06-01,6.92,7.04,6.6,6.63,248578,0
2012-06-04,6.66,6.79,6.35,6.66,251028,0
2012-06-05,6.6,6.81,6.6,6.69,162586,0
2012-06-06,6.72,6.98,6.71,6.98,120692,0
2012-06-07,7.04,7.08,6.76,6.8,204081,0
2012-06-08,6.78,6.89,6.62,6.84,149302,0
2012-06-11,6.95,7,6.6,6.61,367005,0
2012-06-12,6.66,6.77,6.61,6.73,220955,0
2012-06-13,6.73,6.9,6.62,6.67,254247,0
2012-06-14,6.67,6.74,6.55,6.73,179914,0
2012-06-15,6.76,6.93,6.7,6.92,269627,0
2012-06-18,6.83,6.9,6.74,6.81,141144,0
2012-06-19,6.88,7.12,6.88,6.91,372047,0
2012-06-20,6.9,7.06,6.89,7,283004,0
2012-06-21,6.98,7,6.72,6.74,227571,0
2012-06-22,6.77,6.79,6.67,6.75,1131837,0
2012-06-25,6.64,6.71,6.35,6.36,794285,0
2012-06-26,6.32,6.54,6.25,6.46,209482,0
2012-06-27,6.46,6.76,6.44,6.65,373031,0
2012-06-28,6.57,6.71,6.36,6.44,324786,0
2012-06-29,6.64,6.74,6.59,6.7,371346,0
2012-07-02,6.74,6.75,6.65,6.72,306416,0
2012-07-03,6.75,6.94,6.67,6.93,129353,0
2012-07-05,6.88,6.99,6.83,6.95,100212,0
2012-07-06,6.84,6.87,6.65,6.69,114002,0
2012-07-09,6.65,6.66,6.45,6.49,116741,0
2012-07-10,6.44,6.55,6.15,6.19,290481,0
2012-07-11,6.18,6.27,6.06,6.09,190701,0
2012-07-12,6.02,6.13,5.94,5.98,188967,0
2012-07-13,5.99,6.13,5.93,5.94,344003,0
2012-07-16,5.93,5.99,5.73,5.95,101000,0
2012-07-17,6,6,5.77,5.77,182243,0
2012-07-18,5.77,6.02,5.6,6,203428,0
2012-07-19,6.06,6.08,5.86,5.91,259451,0
2012-07-20,5.83,5.99,5.79,5.85,106527,0
2012-07-23,5.72,5.79,5.62,5.75,174670,0
2012-07-24,5.75,5.76,5.58,5.69,146227,0
2012-07-25,5.74,5.84,5.68,5.71,118967,0
2012-07-26,5.85,5.92,5.71,5.78,153933,0
2012-07-27,5.79,6.04,5.74,5.99,179162,0
2012-07-30,5.97,6.1,5.89,5.92,121747,0
2012-07-31,5.91,6.06,5.82,5.86,168483,0
2012-08-01,5.89,6.08,5.6,5.81,324602,0
2012-08-02,5.73,5.89,5.66,5.68,290819,0
2012-08-03,5.81,6,5.6,5.62,404969,0
2012-08-06,5.64,5.99,5.64,5.84,234141,0
2012-08-07,5.91,6.03,5.85,5.94,299777,0
2012-08-08,5.89,5.98,5.66,5.75,159182,0
2012-08-09,5.75,5.98,5.75,5.91,172236,0
2012-08-10,5.9,5.96,5.77,5.85,106348,0
2012-08-13,5.81,5.85,5.71,5.78,190381,0
2012-08-14,5.82,5.84,5.58,5.67,288597,0
2012-08-15,5.65,5.81,5.65,5.74,160403,0
2012-08-16,5.72,5.85,5.65,5.73,281449,0
2012-08-17,5.73,5.81,5.66,5.71,165965,0
2012-08-20,5.68,5.83,5.66,5.8,164003,0
2012-08-21,5.83,6,5.83,5.94,143381,0
2012-08-22,5.91,5.99,5.85,5.94,159075,0
2012-08-23,5.95,6.01,5.86,5.91,216262,0
2012-08-24,5.88,5.97,5.8,5.92,207746,0
2012-08-27,5.94,5.9999,5.81,5.85,136928,0
2012-08-28,5.83,5.93,5.29,5.84,339983,0
2012-08-29,5.78,5.78,5.52,5.62,341607,0
2012-08-30,5.55,5.57,5.39,5.41,544966,0
2012-08-31,5.48,5.7,5.4,5.69,383183,0
2012-09-04,5.7,5.78,5.51,5.68,231096,0
2012-09-05,5.72,5.79,5.62,5.72,268772,0
2012-09-06,5.78,5.9,5.765,5.84,416520,0
2012-09-07,5.89,5.93,5.665,5.69,481015,0
2012-09-10,5.71,5.87,5.68,5.85,320095,0
2012-09-11,5.83,5.97,5.75,5.94,240512,0
2012-09-12,5.96,6.03,5.9,6.03,212880,0
2012-09-13,6,6.21,5.92,5.9801,400456,0
2012-09-14,6,6.06,5.92,5.98,307782,0
2012-09-17,5.94,5.97,5.32,5.88,293500,0
2012-09-18,5.84,5.8601,5.59,5.65,727029,0
2012-09-19,5.62,5.68,5.44,5.5,425551,0
2012-09-20,5.45,5.46,5.37,5.44,428042,0
2012-09-21,5.53,5.66,5.45,5.55,376948,0
2012-09-24,5.51,5.68,5.37,5.58,274692,0
2012-09-25,5.62,5.75,5.45,5.45,301841,0
2012-09-26,5.46,5.76,5.44,5.73,353482,0
2012-09-27,5.73,5.7918,5.665,5.75,363574,0
2012-09-28,5.7,5.9,5.6,5.75,375388,0
2012-10-01,5.75,5.8,5.64,5.74,360362,0
2012-10-02,5.76,5.83,5.68,5.73,320643,0
2012-10-03,5.76,5.81,5.65,5.75,214826,0
2012-10-04,5.77,5.89,5.71,5.87,175746,0
2012-10-05,5.89,5.9599,5.85,5.86,144306,0
2012-10-08,5.8,5.86,5.6901,5.79,112376,0
2012-10-09,5.76,5.76,5.51,5.52,205503,0
2012-10-10,5.55,5.59,5.37,5.4,200152,0
2012-10-11,5.45,5.46,5.37,5.4,111356,0
2012-10-12,5.39,5.58,5.39,5.52,131382,0
2012-10-15,5.55,5.6,5.48,5.53,124433,0
2012-10-16,5.56,5.68,5.53,5.67,168460,0
2012-10-17,5.66,5.66,5.5,5.59,134492,0
2012-10-18,5.6,5.62,5.44,5.44,144286,0
2012-10-19,5.38,5.44,5.33,5.35,234780,0
2012-10-22,5.35,5.4,5.25,5.31,181654,0
2012-10-23,5.25,5.45,5.24,5.44,93565,0
2012-10-24,5.49,5.5,5.4,5.41,74932,0
2012-10-25,5.46,5.56,5.4,5.56,198838,0
2012-10-26,5.54,5.66,5.54,5.64,106229,0
2012-10-31,5.64,5.69,5.46,5.5605,81143,0
2012-11-01,5.61,5.8,5.61,5.78,192955,0
2012-11-02,5.79,5.79,5.46,5.5,182095,0
2012-11-05,5.48,5.66,5.44,5.66,175235,0
2012-11-06,5.67,5.93,5.67,5.8505,100253,0
2012-11-07,5.75,5.78,5.56,5.6,123690,0
2012-11-08,5.53,5.67,5.37,5.38,98823,0
2012-11-09,5.37,5.51,5.37,5.4,90742,0
2012-11-12,5.5,5.5,5.35,5.35,90395,0
2012-11-13,5.33,5.5299,5.27,5.45,143209,0
2012-11-14,5.45,5.47,5.27,5.29,97287,0
2012-11-15,5.28,5.28,5.16,5.16,139539,0
2012-11-16,5.14,5.2,5.05,5.14,137000,0
2012-11-19,5.29,5.34,5.12,5.28,63235,0
2012-11-20,5.28,5.28,5.1648,5.25,116802,0
2012-11-21,5.24,5.42,5.18,5.33,51370,0
2012-11-23,5.36,5.49,5.36,5.45,40876,0
2012-11-26,5.43,5.58,5.36,5.58,91460,0
2012-11-27,5.53,5.61,5.5,5.5,63553,0
2012-11-28,5.48,5.65,5.48,5.65,77280,0
2012-11-29,5.75,5.99,5.645,5.83,291791,0
2012-11-30,5.65,5.86,5.6,5.68,172729,0
2012-12-03,5.72,5.72,5.61,5.67,71258,0
2012-12-04,5.71,5.85,5.5,5.85,157355,0
2012-12-05,5.86,5.94,5.56,5.86,159560,0
2012-12-06,5.83,5.9,5.68,5.88,179331,0
2012-12-07,5.92,6.0999,5.86,6.03,262848,0
2012-12-10,6.12,6.19,6.07,6.17,228275,0
2012-12-11,6.24,6.39,6.2,6.29,162427,0
2012-12-12,6.28,6.33,6.2,6.28,208251,0
2012-12-13,6.28,6.28,6.11,6.16,167778,0
2012-12-14,6.07,6.34,6.07,6.24,269098,0
2012-12-17,6.29,6.39,6.19,6.25,178145,0
2012-12-18,6.25,6.55,6.19,6.46,342950,0
2012-12-19,6.46,6.47,6.29,6.39,390394,0
2012-12-20,6.24,6.39,6.24,6.34,411682,0
2012-12-21,6.28,6.31,6.16,6.21,518388,0
2012-12-24,6.23,6.3899,6.05,6.31,108970,0
2012-12-26,6.33,6.42,6.2914,6.32,221139,0
2012-12-27,6.35,6.48,6.2501,6.47,195553,0
2012-12-28,6.42,6.4874,6.28,6.4588,153586,0
2012-12-31,6.42,6.67,6.35,6.56,297366,0
2013-01-02,6.72,6.84,6.49,6.79,504618,0
2013-01-03,6.75,6.81,6.59,6.61,129946,0
2013-01-04,6.65,6.74,6.64,6.66,95933,0
2013-01-07,6.67,6.67,6.42,6.44,259082,0
2013-01-08,6.45,6.53,6.24,6.26,346553,0
2013-01-09,6.3,6.49,6.24,6.33,439630,0
2013-01-10,6.37,6.42,6.27,6.34,356846,0
2013-01-11,6.35,6.4,6.32,6.4,343019,0
2013-01-14,6.39,6.5,6.3,6.45,236604,0
2013-01-15,6.42,6.44,6.3,6.36,360174,0
2013-01-16,6.32,6.38,6.29,6.35,318486,0
2013-01-17,6.4,6.47,6.37,6.46,358503,0
2013-01-18,6.45,6.55,6.45,6.47,246051,0
2013-01-22,6.38,6.49,6.36,6.41,217635,0
2013-01-23,6.41,6.47,6.39,6.43,192800,0
2013-01-24,6.46,6.48,6.38,6.39,184532,0
2013-01-25,6.33,6.44,6.33,6.41,450600,0
2013-01-28,6.4,6.43,6.32,6.35,239970,0
2013-01-29,6.33,6.34,6.22,6.23,320500,0
2013-01-30,6.24,6.27,6.06,6.1,341439,0
2013-01-31,6.11,6.26,6.1,6.14,190050,0
2013-02-01,6.11,6.26,6.07,6.23,242697,0
2013-02-04,6.16,6.24,6.01,6.06,186071,0
2013-02-05,6.1,6.18,6.04,6.12,123562,0
2013-02-06,6.1,6.33,6.1,6.24,356551,0
2013-02-07,6.28,6.36,6.22,6.25,245368,0
2013-02-08,6.25,6.34,6.25,6.32,132882,0
2013-02-11,6.28,6.36,6.26,6.35,168761,0
2013-02-12,6.35,6.52,6.35,6.5,245366,0
2013-02-13,6.53,6.68,6.53,6.68,206439,0
2013-02-14,6.64,6.73,6.64,6.71,178338,0
2013-02-15,6.74,6.79,6.67,6.74,213163,0
2013-02-19,6.74,6.8,6.71,6.79,213643,0
2013-02-20,6.78,6.78,6.57,6.62,248908,0
2013-02-21,6.56,6.65,6.42,6.5,196374,0
2013-02-22,6.56,6.57,6.44,6.55,160191,0
2013-02-25,6.58,6.59,6.32,6.33,201070,0
2013-02-26,6.37,6.42,6.28,6.3,157706,0
2013-02-27,6.05,6.18,5.82,5.94,875049,0
2013-02-28,5.95,6,5.7,5.8,781370,0
2013-03-01,5.72,5.86,5.55,5.82,363167,0
2013-03-04,5.8,5.87,5.75,5.83,205841,0
2013-03-05,5.87,5.87,5.68,5.68,245643,0
2013-03-06,5.69,5.795,5.6,5.69,377583,0
2013-03-07,5.67,5.7765,5.64,5.7,220376,0
2013-03-08,5.77,5.8,5.68,5.79,175073,0
2013-03-11,5.76,5.81,5.7,5.78,146291,0
2013-03-12,5.75,5.92,5.74,5.89,292061,0
2013-03-13,5.91,5.92,5.82,5.91,245200,0
2013-03-14,5.91,5.95,5.75,5.91,243509,0
2013-03-15,5.95,6.05,5.93,6.035,351305,0
2013-03-18,5.95,6.05,5.91,5.97,324265,0
2013-03-19,5.99,5.99,5.915,5.98,154015,0
2013-03-20,6,6.06,5.9,5.97,103731,0
2013-03-21,5.93,6.05,5.93,6.02,174256,0
2013-03-22,6.03,6.07,6,6.04,126017,0
2013-03-25,6.05,6.1,5.98,6.09,192486,0
2013-03-26,6.1,6.12,5.98,6.1,236921,0
2013-03-27,6.03,6.08,5.99,6.01,255013,0
2013-03-28,6.05,6.13,6.01,6.04,245773,0
2013-04-01,6.02,6.03,5.91,5.92,483493,0
2013-04-02,5.97,5.97,5.82,5.85,247457,0
2013-04-03,5.85,5.915,5.835,5.85,152607,0
2013-04-04,5.85,5.9,5.6801,5.86,129467,0
2013-04-05,5.73,5.85,5.73,5.79,274682,0
2013-04-08,5.8,5.84,5.75,5.83,127945,0
2013-04-09,5.85,5.925,5.8,5.83,186462,0
2013-04-10,5.84,5.99,5.83,5.99,129267,0
2013-04-11,5.95,5.95,5.8,5.82,197791,0
2013-04-12,5.86,5.91,5.74,5.83,128834,0
2013-04-15,5.76,5.83,5.56,5.61,256614,0
2013-04-16,5.5,5.74,5.44,5.69,144667,0
2013-04-17,5.63,5.781,5.63,5.71,219470,0
2013-04-18,5.71,5.81,5.6,5.63,247157,0
2013-04-19,5.61,5.7,5.54,5.68,172775,0
2013-04-22,5.7,5.75,5.6,5.71,282853,0
2013-04-23,5.77,5.89,5.72,5.78,135824,0
2013-04-24,5.82,5.9,5.75,5.86,84935,0
2013-04-25,5.86,6.115,5.86,5.91,373069,0
2013-04-26,5.9,5.9,5.78,5.86,139270,0
2013-04-29,5.9,5.9,5.8,5.81,75159,0
2013-04-30,5.8,5.94,5.75,5.9,152381,0
2013-05-01,5.88,5.94,5.69,5.71,337794,0
2013-05-02,5.73,5.9,5.705,5.77,113826,0
2013-05-03,5.86,6,5.86,5.97,154138,0
2013-05-06,5.95,5.97,5.8801,5.91,48810,0
2013-05-07,5.94,5.99,5.89,5.95,104589,0
2013-05-08,5.91,5.97,5.87,5.92,144450,0
2013-05-09,5.9,5.95,5.78,5.78,170385,0
2013-05-10,5.81,5.86,5.8,5.86,86727,0
2013-05-13,5.87,5.92,5.76,5.77,58822,0
2013-05-14,5.78,5.93,5.77,5.89,122224,0
2013-05-15,5.86,5.89,5.8,5.88,125488,0
2013-05-16,5.88,5.96,5.8401,5.91,118778,0
2013-05-17,5.94,6.1,5.94,6.08,202807,0
2013-05-20,6.12,6.28,6.03,6.09,156794,0
2013-05-21,6.07,6.221,6.02,6.05,233467,0
2013-05-22,5.39,6.03,5.39,5.81,607768,0
2013-05-23,5.77,5.8,5.4,5.51,425141,0
2013-05-24,5.47,5.58,5.41,5.52,191974,0
2013-05-28,5.59,5.71,5.52,5.61,290771,0
2013-05-29,5.55,5.57,5.44,5.53,173467,0
2013-05-30,5.57,5.88,5.56,5.83,191486,0
2013-05-31,5.77,5.84,5.67,5.67,92336,0
2013-06-03,5.6601,5.88,5.6601,5.86,272300,0
2013-06-04,5.89,5.98,5.88,5.93,172404,0
2013-06-05,5.9,6,5.9,5.95,185091,0
2013-06-06,5.95,6,5.74,5.81,200435,0
2013-06-07,5.87,5.91,5.73,5.89,237957,0
2013-06-10,5.9,5.92,5.79,5.81,70375,0
2013-06-11,5.75,5.75,5.65,5.7,147715,0
2013-06-12,5.73,5.9,5.64,5.65,95037,0
2013-06-13,5.64,5.69,5.59,5.68,255926,0
2013-06-14,5.67,5.67,5.6,5.61,91049,0
2013-06-17,5.69,5.7,5.6,5.63,68244,0
2013-06-18,5.66,5.88,5.65,5.8,277035,0
2013-06-19,5.78,5.82,5.7,5.71,127570,0
2013-06-20,5.61,5.72,5.59,5.6,121202,0
2013-06-21,5.62,6.04,5.55,6,631540,0
2013-06-24,5.92,6.08,5.74,5.78,272492,0
2013-06-25,5.83,5.97,5.79,5.94,159706,0
2013-06-26,5.99,6,5.735,5.87,278095,0
2013-06-27,5.93,6.02,5.89,6,290276,0
2013-06-28,6,6.02,5.8901,5.99,615271,0
2013-07-01,6,6.27,5.99,6.05,230797,0
2013-07-02,6.03,6.05,5.87,5.9,160992,0
2013-07-03,5.89,5.92,5.85,5.88,60720,0
2013-07-05,5.91,6,5.81,5.87,316824,0
2013-07-08,5.87,6.02,5.85,6,178282,0
2013-07-09,6.03,6.07,5.99,6.01,189443,0
2013-07-10,6.01,6.07,5.94,5.97,181862,0
2013-07-11,6.05,6.06,5.92,5.95,161227,0
2013-07-12,5.92,5.95,5.86,5.87,97364,0
2013-07-15,5.89,5.89,5.7,5.78,197198,0
2013-07-16,5.76,5.8,5.71,5.75,254371,0
2013-07-17,5.77,5.805,5.71,5.73,171384,0
2013-07-18,5.73,5.75,5.67,5.71,122893,0
2013-07-19,5.7,5.79,5.64,5.75,446771,0
2013-07-22,5.73,5.82,5.64,5.65,132058,0
2013-07-23,5.65,5.75,5.6,5.72,226732,0
2013-07-24,5.73,5.79,5.62,5.64,106517,0
2013-07-25,5.64,5.65,5.55,5.57,121950,0
2013-07-26,5.55,5.63,5.46,5.48,269362,0
2013-07-29,5.45,5.49,5.32,5.33,168768,0
2013-07-30,5.33,5.38,5.31,5.35,132464,0
2013-07-31,5.34,5.38,5.325,5.36,207020,0
2013-08-01,5.4,5.47,5.22,5.35,200694,0
2013-08-02,5.31,5.47,5.31,5.36,107035,0
2013-08-05,5.34,5.4,5.3,5.32,83602,0
2013-08-06,5.29,5.32,5.22,5.24,107602,0
2013-08-07,5.24,5.24,5.16,5.19,91463,0
2013-08-08,5.21,5.31,5.15,5.31,203031,0
2013-08-09,5.29,5.41,5.26,5.4,234572,0
2013-08-12,5.37,5.43,5.31,5.31,35411,0
2013-08-13,5.3,5.47,5.22,5.23,82395,0
2013-08-14,5.22,5.28,5.04,5.09,151062,0
2013-08-15,5.01,5.078,4.96,4.99,123588,0
2013-08-16,4.97,5.08,4.94,4.96,112959,0
2013-08-19,4.98,4.98,4.92,4.92,133248,0
2013-08-20,4.93,4.96,4.9,4.93,93149,0
2013-08-21,4.96,5,4.92,4.97,86799,0
2013-08-22,5,5.08,4.98,5.04,68202,0
2013-08-23,5.03,5.03,4.92,4.99,158680,0
2013-08-26,5,5.15,4.99,5.08,74303,0
2013-08-27,5.01,5.05,4.89,4.89,142148,0
2013-08-28,4.87,4.87,4.27,4.29,1231065,0
2013-08-29,4.21,4.26,4.15,4.2,832509,0
2013-08-30,4.18,4.2,4.05,4.06,870055,0
2013-09-03,4.07,4.14,4.05,4.08,276232,0
2013-09-04,4.07,4.25,4.06,4.24,194638,0
2013-09-05,4.27,4.34,4.15,4.2,300174,0
2013-09-06,4.9,5.87,4.9,5.79,5539586,0
2013-09-09,6.1,6.1,5.52,5.54,1475851,0
2013-09-10,5.56,5.76,5.56,5.63,616201,0
2013-09-11,5.63,5.63,5.51,5.56,654366,0
2013-09-12,5.55,5.56,5.47,5.51,310967,0
2013-09-13,5.54,5.71,5.5,5.53,303673,0
2013-09-16,5.61,5.63,5.51,5.59,422259,0
2013-09-17,5.57,5.6,5.51,5.6,291844,0
2013-09-18,5.61,5.65,5.55,5.6,360957,0
2013-09-19,5.66,5.8,5.66,5.78,735089,0
2013-09-20,5.78,5.88,5.73,5.88,725619,0
2013-09-23,5.88,6.04,5.85,6.04,661450,0
2013-09-24,6.07,6.42,6.041,6.37,915517,0
2013-09-25,6.4,6.67,6.3,6.56,647300,0
2013-09-26,6.57,6.705,6.502,6.68,418397,0
2013-09-27,6.62,6.68,6.52,6.57,339400,0
2013-09-30,6.46,6.64,6.35,6.59,404800,0
2013-10-01,6.56,6.72,6.56,6.67,302300,0
2013-10-02,6.6,6.66,6.54,6.58,393951,0
2013-10-03,6.55,6.59,6.24,6.48,588454,0
2013-10-04,6.45,6.7,6.45,6.63,258144,0
2013-10-07,6.59,6.76,6.56,6.73,327146,0
2013-10-08,6.74,6.86,6.68,6.76,583600,0
2013-10-09,6.8,6.98,6.76,6.91,994800,0
2013-10-10,6.98,7.14,6.98,7.07,619300,0
2013-10-11,7.09,7.3,7.06,7.2,603500,0
2013-10-14,7.17,7.19,6.99,7.05,342900,0
2013-10-15,7.01,7.01,6.71,6.81,692800,0
2013-10-16,6.85,7,6.84,6.99,315400,0
2013-10-17,6.94,6.97,6.47,6.6,1115200,0
2013-10-18,6.63,6.65,6.49,6.65,460600,0
2013-10-21,6.65,6.78,6.62,6.67,233300,0
2013-10-22,6.65,6.69,6.26,6.36,487444,0
2013-10-23,6.3,6.4,6.11,6.21,501700,0
2013-10-24,6.21,6.35,6.15,6.33,362923,0
2013-10-25,6.36,6.4,6.26,6.36,132800,0
2013-10-28,6.37,6.44,6.22,6.25,189700,0
2013-10-29,6.25,6.41,6.2,6.37,214500,0
2013-10-30,6.39,6.39,6.02,6.09,374800,0
2013-10-31,6.05,6.18,6.05,6.13,239859,0
2013-11-01,6.12,6.3,6.05,6.27,334500,0
2013-11-04,6.28,6.51,6.28,6.48,327500,0
2013-11-05,6.46,6.5,6.29,6.38,155300,0
2013-11-06,6.42,6.45,6.25,6.27,129846,0
2013-11-07,6.29,6.32,6.08,6.11,234887,0
2013-11-08,6.12,6.31,6.04,6.23,235200,0
2013-11-11,6.23,6.37,6.14,6.26,134000,0
2013-11-12,6.24,6.31,6.12,6.3,262100,0
2013-11-13,6.28,6.35,6.14,6.34,206200,0
2013-11-14,6.34,6.35,6.1,6.14,181058,0
2013-11-15,6.14,6.22,6.14,6.2,141700,0
2013-11-18,6.21,6.3,6.17,6.26,223400,0
2013-11-19,6.26,6.39,6.17,6.19,161400,0
2013-11-20,6.24,6.77,6.24,6.29,567996,0
2013-11-21,6.29,6.82,6.29,6.61,565300,0
2013-11-22,6.63,6.94,6.62,6.78,419400,0
2013-11-25,6.81,6.95,6.66,6.86,301400,0
2013-11-26,6.87,7.13,6.74,7.04,381800,0
2013-11-27,7.07,7.36,7.0302,7.26,422509,0
2013-11-29,7.32,7.35,7.15,7.22,137390,0
2013-12-02,7.18,7.28,7.05,7.1,363500,0
2013-12-03,7.05,7.68,6.79,7.21,1706600,0
2013-12-04,7.21,7.45,6.99,7.26,915500,0
2013-12-05,7.25,7.3,7.12,7.13,478300,0
2013-12-06,7.23,7.25,7.07,7.19,493200,0
2013-12-09,7.19,7.23,7.15,7.19,337400,0
2013-12-10,7.19,7.22,7.14,7.15,391000,0
2013-12-11,7.15,7.22,6.85,6.93,905315,0
2013-12-12,6.93,6.95,6.8,6.87,243800,0
2013-12-13,7.07,7.49,7.03,7.1,1180700,0
2013-12-16,7.11,7.4,7.01,7.22,789500,0
2013-12-17,7.2,7.6,7.2,7.36,814400,0
2013-12-18,7.59,7.6,7.34,7.58,466214,0
2013-12-19,7.55,7.6,7.43,7.45,527700,0
2013-12-20,7.48,7.72,7.48,7.56,730400,0
2013-12-23,7.63,7.65,7.53,7.59,337100,0
2013-12-24,7.61,7.74,7.56,7.73,140384,0
2013-12-26,7.75,7.83,7.65,7.71,367400,0
2013-12-27,7.74,7.93,7.5,7.87,251398,0
2013-12-30,7.89,7.96,7.71,7.91,229384,0
2013-12-31,7.9,8.09,7.88,7.99,567000,0
2014-01-02,7.96,8.15,7.83,8.06,505711,0
2014-01-03,8.15,8.5,8.06,8.46,629762,0
2014-01-06,8.47,8.5,8.2,8.44,464300,0
2014-01-07,8.43,8.71,8.42,8.52,795900,0
2014-01-08,8.52,8.59,8.41,8.57,253300,0
2014-01-09,8.63,8.7,8.47,8.53,455600,0
2014-01-10,8.55,8.75,8.43,8.57,392200,0
2014-01-13,8.54,8.6,8.32,8.41,286800,0
2014-01-14,8.48,8.75,8.2493,8.72,394602,0
2014-01-15,8.61,8.71,8.32,8.63,313377,0
2014-01-16,8.58,8.99,8.48,8.58,383900,0
2014-01-17,8.61,8.93,8.53,8.63,269700,0
2014-01-21,8.73,8.8,8.55,8.76,321400,0
2014-01-22,8.79,8.88,8.59,8.77,402522,0
2014-01-23,8.79,8.9,8.65,8.82,486437,0
2014-01-24,8.74,8.76,8.28,8.45,466300,0
2014-01-27,8.4,8.51,8.16,8.4,505325,0
2014-01-28,8.13,8.52,8,8.46,367000,0
2014-01-29,8.35,8.57,8.28,8.41,243800,0
2014-01-30,8.5,8.63,8.4,8.58,296672,0
2014-01-31,8.42,8.68,8.42,8.55,262800,0
2014-02-03,8.55,8.57,8.25,8.33,445642,0
2014-02-04,8.28,8.48,8.25,8.46,303031,0
2014-02-05,8.43,8.51,8.18,8.29,401625,0
2014-02-06,8.31,8.4798,8.24,8.28,278463,0
2014-02-07,8.3,8.57,8.3,8.45,438672,0
2014-02-10,8.25,8.6,8.25,8.49,316486,0
2014-02-11,8.5,8.84,8.3373,8.82,265449,0
2014-02-12,8.87,9.24,8.87,9.04,729926,0
2014-02-13,8.98,9.2299,8.94,9.1,290548,0
2014-02-14,9.06,9.24,9.06,9.15,489258,0
2014-02-18,9.15,9.19,9,9.08,267603,0
2014-02-19,9.02,9.13,8.74,9.01,321400,0
2014-02-20,9.15,9.24,8.896,9.23,465054,0
2014-02-21,9.24,9.26,8.91,9.11,392415,0
2014-02-24,9.16,9.3,9.15,9.29,571535,0
2014-02-25,9.29,9.29,9.11,9.21,318500,0
2014-02-26,9.14,9.3,8.97,9.19,674269,0
2014-02-27,9.53,10.18,9.44,10,1449862,0
2014-02-28,10.11,10.54,9.94,10.12,852279,0
2014-03-03,10.03,10.25,9.69,10.21,428171,0
2014-03-04,10.34,10.46,10.11,10.16,528719,0
2014-03-05,10.11,10.275,10.03,10.11,325451,0
2014-03-06,10.12,10.31,9.99,10.13,304208,0
2014-03-07,10.11,10.14,9.99,10.05,333405,0
2014-03-10,10.03,10.12,9.59,9.65,454939,0
2014-03-11,9.64,9.77,9.36,9.46,353268,0
2014-03-12,9.43,9.58,9.21,9.56,304950,0
2014-03-13,9.57,9.61,9,9.17,313895,0
2014-03-14,9.09,9.43,8.77,9.3,296894,0
2014-03-17,9.34,9.51,9.1,9.13,302178,0
2014-03-18,9.1,9.59,9.1,9.52,312317,0
2014-03-19,9.47,9.48,9.2,9.31,346892,0
2014-03-20,9.27,9.53,9.21,9.45,233205,0
2014-03-21,9.55,9.72,9.38,9.41,365338,0
2014-03-24,9.43,9.593,9.06,9.23,219389,0
2014-03-25,9.29,9.5,8.97,9.09,186987,0
2014-03-26,9.15,9.15,8.78,8.79,340400,0
2014-03-27,8.8,8.96,8.55,8.59,401441,0
2014-03-28,8.59,8.76,8.48,8.64,309393,0
2014-03-31,8.67,8.93,8.62,8.91,564216,0
2014-04-01,8.96,9.51,8.96,9.48,368192,0
2014-04-02,9.53,9.61,9.37,9.44,304558,0
2014-04-03,9.41,9.55,9.26,9.39,191898,0
2014-04-04,9.29,9.49,9.01,9.25,437222,0
2014-04-07,9.19,9.34,9.03,9.16,318992,0
2014-04-08,9.2,9.42,9.09,9.25,399777,0
2014-04-09,9.25,9.58,9.25,9.56,237302,0
2014-04-10,9.58,9.66,9.06,9.1,1125116,0
2014-04-11,9.01,9.32,8.82,8.9,367347,0
2014-04-14,9.01,9.17,8.79,8.92,368967,0
2014-04-15,8.94,9.13,8.67,8.97,340429,0
2014-04-16,9.09,9.1,8.62,8.69,221639,0
2014-04-17,8.65,8.88,8.61,8.7,324337,0
2014-04-21,8.81,9.13,8.74,9.12,259062,0
2014-04-22,9.15,9.78,9.15,9.66,339306,0
2014-04-23,9.65,9.93,9.44,9.63,536846,0
2014-04-24,9.8,10.29,9.8,10.02,831950,0
2014-04-25,9.93,9.93,9.42,9.46,641209,0
2014-04-28,9.48,9.64,9.12,9.35,322904,0
2014-04-29,9.42,9.55,9.26,9.5,318344,0
2014-04-30,9.45,9.66,9.27,9.63,385842,0
2014-05-01,9.59,9.63,9.241,9.31,369206,0
2014-05-02,9.26,9.4,9.0375,9.07,247685,0
2014-05-05,9,9.29,8.84,9.2,304579,0
2014-05-06,9.14,9.23,8.94,9.02,284833,0
2014-05-07,9.02,9.055,8.69,8.93,326987,0
2014-05-08,8.93,9.21,8.84,8.9,269870,0
2014-05-09,8.86,9.19,8.78,9.08,185909,0
2014-05-12,9.14,9.55,8.99,9.4,207147,0
2014-05-13,9.36,9.39,9.03,9.03,270717,0
2014-05-14,9.04,9.11,8.94,9,315086,0
2014-05-15,8.93,9.02,8.8,8.86,243689,0
2014-05-16,8.84,9.17,8.74,8.87,219773,0
2014-05-19,8.89,9.24,8.82,9.215,148217,0
2014-05-20,9.16,9.16,8.84,8.9,338461,0
2014-05-21,8.96,9.46,8.842,9.35,431326,0
2014-05-22,10.95,10.95,9.8,10.1,526935,0
2014-05-23,10.11,10.175,9.71,9.75,345944,0
2014-05-27,9.99,10.04,9.55,9.99,328980,0
2014-05-28,10,10,9.64,9.77,198834,0
2014-05-29,9.65,9.76,9.52,9.69,251477,0
2014-05-30,9.64,9.7,9.51,9.65,268178,0
2014-06-02,9.65,9.65,9.21,9.27,260253,0
2014-06-03,9.26,9.53,9,9.13,195813,0
2014-06-04,9.04,9.148,8.62,9,531777,0
2014-06-05,9.11,9.4,8.93,9.27,316736,0
2014-06-06,9.35,9.57,9.12,9.39,270676,0
2014-06-09,9.34,9.45,9.27,9.44,238188,0
2014-06-10,9.29,9.4,9.12,9.35,171400,0
2014-06-11,9.26,9.26,8.98,9.05,209569,0
2014-06-12,9.05,9.11,8.905,8.94,120202,0
2014-06-13,8.93,9.115,8.915,9.04,138335,0
2014-06-16,8.99,9.15,8.79,8.86,295965,0
2014-06-17,8.9,8.99,8.72,8.91,312525,0
2014-06-18,8.87,8.91,8.76,8.88,199076,0
2014-06-19,8.96,8.98,8.73,8.785,228489,0
2014-06-20,8.87,8.9,8.72,8.85,309037,0
2014-06-23,8.92,8.93,8.75,8.85,180090,0
2014-06-24,8.79,8.94,8.64,8.65,224269,0
2014-06-25,8.63,8.68,8.4,8.61,259785,0
2014-06-26,8.65,8.75,8.51,8.72,156103,0
2014-06-27,8.828,9.08,8.64,8.96,763755,0
2014-06-30,8.92,9.12,8.785,9.1,277425,0
2014-07-01,9.18,9.7,9.18,9.48,506089,0
2014-07-02,9.44,9.66,9.35,9.38,218500,0
2014-07-03,9.39,9.59,9.272,9.57,98038,0
2014-07-07,9.414,9.69,9.414,9.58,199976,0
2014-07-08,9.58,9.58,9.2,9.26,165418,0
2014-07-09,9.3,9.61,9.29,9.51,218839,0
2014-07-10,9.26,9.6,9.26,9.38,152000,0
2014-07-11,9.36,9.62,9.31,9.51,198987,0
2014-07-14,9.49,9.68,9.46,9.51,164434,0
2014-07-15,9.52,9.6,9.39,9.53,349747,0
2014-07-16,9.62,9.67,9.5,9.59,156161,0
2014-07-17,9.53,9.66,9.46,9.54,280635,0
2014-07-18,9.51,10.01,9.51,9.91,290716,0
2014-07-21,9.85,9.98,9.7,9.81,139698,0
2014-07-22,9.86,9.91,9.69,9.73,191086,0
2014-07-23,9.75,9.75,9.51,9.55,261679,0
2014-07-24,9.56,9.62,9.46,9.46,256557,0
2014-07-25,9.38,9.44,9.25,9.42,536288,0
2014-07-28,9.46,9.49,9.31,9.39,254819,0
2014-07-29,9.38,9.43,9.2288,9.37,160667,0
2014-07-30,9.39,9.53,9.38,9.49,123128,0
2014-07-31,9.34,9.49,9.25,9.35,263135,0
2014-08-01,9.35,9.42,9.3,9.36,331627,0
2014-08-04,9.42,9.53,9.34,9.47,204410,0
2014-08-05,9.39,9.54,9.34,9.47,200946,0
2014-08-06,9.42,9.8,9.42,9.59,171453,0
2014-08-07,9.59,9.685,9.39,9.42,129205,0
2014-08-08,9.39,9.63,9.3,9.53,129227,0
2014-08-11,9.62,9.9,9.57,9.76,84424,0
2014-08-12,9.69,9.77,9.48,9.56,104155,0
2014-08-13,9.6,9.89,9.6,9.8,209413,0
2014-08-14,9.79,9.97,9.76,9.88,109771,0
2014-08-15,9.8,10.1,9.68,9.88,155511,0
2014-08-18,10.02,10.06,9.94,10.03,121461,0
2014-08-19,10.1,10.394,10.05,10.18,340972,0
2014-08-20,10.15,10.25,10,10.17,106529,0
2014-08-21,10.19,10.24,10.03,10.16,191884,0
2014-08-22,10.16,10.25,10.06,10.15,236147,0
2014-08-25,10.21,10.375,10.02,10.3,263408,0
2014-08-26,10.26,10.38,10.21,10.31,182651,0
2014-08-27,10.38,10.5,10.23,10.4,214601,0
2014-08-28,10.32,10.45,10.27,10.36,118694,0
2014-08-29,10.39,10.47,10.35,10.45,196112,0
2014-09-02,10.5,10.54,10.39,10.5,335820,0
2014-09-03,10.53,10.9,10.53,10.67,308092,0
2014-09-04,10.73,10.79,10.51,10.59,205150,0
2014-09-05,10.61,10.75,10.21,10.68,434849,0
2014-09-08,10.7,10.9,9.82,9.92,1180949,0
2014-09-09,10.05,10.46,9.88,10.42,793248,0
2014-09-10,10.34,10.465,10.08,10.42,407157,0
2014-09-11,10.27,10.92,10.27,10.86,842304,0
2014-09-12,10.55,10.75,10.25,10.35,3474255,0
2014-09-15,10.32,10.49,10.27,10.38,578377,0
2014-09-16,10.38,10.435,10.24,10.41,573632,0
2014-09-17,10.45,10.62,10.37,10.58,466265,0
2014-09-18,10.58,10.81,10.45,10.74,479637,0
2014-09-19,10.74,10.76,10.33,10.39,662566,0
2014-09-22,10.34,10.34,10.1,10.17,364059,0
2014-09-23,10.08,10.23,9.97,10.18,461696,0
2014-09-24,10.2,10.3,10.07,10.25,321974,0
2014-09-25,10.19,10.23,9.41,9.59,761702,0
2014-09-26,9.71,9.76,9.51,9.66,419976,0
2014-09-29,9.55,9.7,9.4,9.67,388749,0
2014-09-30,9.65,9.94,9.51,9.79,1245460,0
2014-10-01,9.89,9.89,9.43,9.45,480408,0
2014-10-02,9.44,9.5,8.991,9.46,344247,0
2014-10-03,9.5,9.57,9.25,9.35,415070,0
2014-10-06,9.37,9.46,9.14,9.17,254234,0
2014-10-07,9.08,9.11,8.55,8.63,722563,0
2014-10-08,8.68,8.68,8.1,8.4,953278,0
2014-10-09,8.4,8.435,8.01,8.26,809619,0
2014-10-10,8.2,8.33,7.72,7.74,995090,0
2014-10-13,7.78,7.795,7.46,7.55,617159,0
2014-10-14,7.63,7.82,7.53,7.6,579376,0
2014-10-15,7.61,7.93,7.5,7.81,643916,0
2014-10-16,7.66,8.04,7.65,8.02,555962,0
2014-10-17,8.15,8.29,8.05,8.07,548226,0
2014-10-20,8.05,8.25,8.02,8.15,344807,0
2014-10-21,8.25,8.38,8.09,8.35,445112,0
2014-10-22,8.4,8.52,8.27,8.28,353877,0
2014-10-23,8.36,8.545,8.33,8.43,291389,0
2014-10-24,8.4,8.6075,8.335,8.41,242202,0
2014-10-27,8.36,8.4,8.165,8.24,185287,0
2014-10-28,8.2401,8.51,8.2401,8.5,302271,0
2014-10-29,8.51,8.7,8.3,8.45,226649,0
2014-10-30,8.39,8.49,8.23,8.43,250918,0
2014-10-31,8.65,8.71,8.2296,8.49,294178,0
2014-11-03,8.47,8.6,8.27,8.57,240167,0
2014-11-04,8.56,8.58,8.21,8.22,298617,0
2014-11-05,8.32,8.44,8.04,8.42,346790,0
2014-11-06,8.4,8.61,8.326,8.6,270887,0
2014-11-07,8.57,8.7,8.4,8.53,244548,0
2014-11-10,8.51,8.53,8.275,8.445,230503,0
2014-11-11,8.42,8.53,8.36,8.38,189268,0
2014-11-12,8.46,8.46,8.23,8.26,325490,0
2014-11-13,8.25,8.56,7.9701,8.02,289605,0
2014-11-14,8.05,8.37,7.98,8.215,270518,0
2014-11-17,8.18,8.26,7.96,8,281820,0
2014-11-18,8.03,8.28,8.02,8.24,148832,0
2014-11-19,7.9,8.2,7.78,7.96,380755,0
2014-11-20,7.98,8.15,7.834,8.04,165652,0
2014-11-21,8.25,8.36,8.02,8.06,471472,0
2014-11-24,8.06,8.43,8.02,8.42,543809,0
2014-11-25,7.9,8.32,7.838,8.06,1572480,0
2014-11-26,8.08,8.38,8.04,8.34,543628,0
2014-11-28,8.27,8.34,7.99,8.01,252882,0
2014-12-01,7.96,8.18,7.96,8,449818,0
2014-12-02,8.04,8.35,8.02,8.23,308885,0
2014-12-03,8.21,8.55,8.17,8.47,244555,0
2014-12-04,8.38,8.75,8.3,8.39,437797,0
2014-12-05,8.38,8.64,8.35,8.58,181756,0
2014-12-08,8.52,8.68,8.44,8.53,293223,0
2014-12-09,8.39,8.958,8.39,8.93,426365,0
2014-12-10,8.85,8.96,8.45,8.63,490613,0
2014-12-11,8.65,8.84,8.52,8.72,380319,0
2014-12-12,8.56,8.915,8.56,8.71,395062,0
2014-12-15,8.71,8.85,8.28,8.29,443433,0
2014-12-16,8.3,8.54,8.26,8.37,404456,0
2014-12-17,8.33,8.8,8.3,8.78,286713,0
2014-12-18,8.79,8.9,8.59,8.86,193977,0
2014-12-19,8.82,8.897,8.66,8.83,315135,0
2014-12-22,8.8,9.14,8.73,9.07,298851,0
2014-12-23,9.06,9.34,8.81,9.15,391456,0
2014-12-24,9.2,9.27,9.0701,9.14,41429,0
2014-12-26,9.15,9.176,9.04,9.12,139343,0
2014-12-29,9.09,9.22,9.01,9.15,142206,0
2014-12-30,9.03,9.25,9.03,9.18,221556,0
2014-12-31,9.05,9.26,8.99,9.16,678720,0
2015-01-02,9.25,9.295,8.91,9.14,279278,0
2015-01-05,9.07,9.25,8.97,9.05,345425,0
2015-01-06,9.06,9.06,8.4,8.42,310678,0
2015-01-07,8.52,8.53,8.37,8.48,222753,0
2015-01-08,8.57,8.69,8.49,8.55,184483,0
2015-01-09,8.58,8.6,8.37,8.54,171733,0
2015-01-12,8.56,8.66,8.04,8.08,218958,0
2015-01-13,8.01,8.5,7.79,7.97,487660,0
2015-01-14,7.87,8.14,7.83,8.13,280937,0
2015-01-15,8.18,8.25,7.995,8.05,170597,0
2015-01-16,8.01,8.29,8,8.27,196097,0
2015-01-20,8.31,8.45,8.12,8.295,200941,0
2015-01-21,8.24,8.375,8.11,8.14,171193,0
2015-01-22,8.11,8.12,7.67,7.7,2271990,0
2015-01-23,7.69,7.96,7.67,7.92,1436702,0
2015-01-26,7.97,8.03,7.876,7.99,346398,0
2015-01-27,7.9,8.04,7.9,7.97,232288,0
2015-01-28,8.04,8.13,7.9,7.99,262951,0
2015-01-29,7.98,8.05,7.82,8,264484,0
2015-01-30,7.91,8.08,7.66,7.68,224264,0
2015-02-02,7.66,7.82,7.39,7.8,346708,0
2015-02-03,7.87,8.12,7.83,7.85,410492,0
2015-02-04,7.84,8.03,7.72,7.735,279957,0
2015-02-05,7.77,8.02,7.74,8.01,390549,0
2015-02-06,7.98,8.45,7.944,8.24,331131,0
2015-02-09,8.23,8.41,8.15,8.38,205197,0
2015-02-10,8.48,8.57,8.29,8.43,217537,0
2015-02-11,8.44,8.56,8.16,8.46,399740,0
2015-02-12,8.52,8.58,8.43,8.57,109424,0
2015-02-13,8.64,8.65,8.46,8.5,137845,0
2015-02-17,8.5,8.56,8.42,8.49,190728,0
2015-02-18,8.5,8.57,8.4,8.56,126431,0
2015-02-19,8.55,8.69,8.5201,8.59,101354,0
2015-02-20,8.56,8.73,8.46,8.68,245842,0
2015-02-23,8.7,8.7,8.31,8.37,320059,0
2015-02-24,8.32,8.43,8.26,8.35,391802,0
2015-02-25,8.37,8.46,8.29,8.33,254982,0
2015-02-26,8.8,9.16,8.57,8.94,890442,0
2015-02-27,8.88,9.2,8.69,9.08,413140,0
2015-03-02,9.13,9.45,9.12,9.35,315400,0
2015-03-03,9.36,9.38,8.9,8.98,530300,0
2015-03-04,8.94,9.15,8.9,9.15,252800,0
2015-03-05,9.06,9.18,9,9.01,148500,0
2015-03-06,9,9.09,8.85,8.9,228500,0
2015-03-09,8.91,9.18,8.86,9.06,317300,0
2015-03-10,8.97,9.15,8.85,9.01,237000,0
2015-03-11,9.09,9.24,9.04,9.18,392700,0
2015-03-12,9.28,9.38,9.19,9.27,322600,0
2015-03-13,9.34,9.42,9.24,9.39,176600,0
2015-03-16,9.41,9.43,8.72,9.19,245700,0
2015-03-17,9.2,9.38,9.14,9.28,207900,0
2015-03-18,9.29,9.49,9.12,9.48,287400,0
2015-03-19,9.46,9.46,9.28,9.29,191800,0
2015-03-20,8.76,9.47,8.76,9.31,273900,0
2015-03-23,9.32,9.46,9.26,9.39,197400,0
2015-03-24,9.34,9.48,9.29,9.35,210100,0
2015-03-25,9.35,9.37,8.86,8.89,229800,0
2015-03-26,8.87,8.94,8.61,8.8,358100,0
2015-03-27,8.8,8.97,8.73,8.89,240800,0
2015-03-30,8.92,9.01,8.89,8.95,246100,0
2015-03-31,8.9,9.1,8.834,8.89,100773,0
2015-04-01,8.86,8.96,8.67,8.89,344300,0
2015-04-02,8.93,9.02,8.82,8.93,167800,0
2015-04-06,8.91,8.91,8.73,8.87,123100,0
2015-04-07,8.82,9.08,8.77,8.98,159682,0
2015-04-08,9.05,9.57,9,9.55,740500,0
2015-04-09,9.55,9.7,9.48,9.69,420822,0
2015-04-10,9.74,9.74,9.5,9.51,347900,0
2015-04-13,9.39,9.81,9.39,9.8,448400,0
2015-04-14,9.48,9.83,9.38,9.78,434300,0
2015-04-15,9.8,9.87,9.546,9.84,352916,0
2015-04-16,9.68,9.85,9.65,9.81,165207,0
2015-04-17,9.67,9.69,9.54,9.56,269200,0
2015-04-20,9.65,9.85,9.404,9.75,224025,0
2015-04-21,9.81,9.9,9.76,9.86,208580,0
2015-04-22,9.86,10.1,9.75,10.08,336613,0
2015-04-23,10.1,10.56,9.86,10.43,1393800,0
2015-04-24,10.52,10.52,10.29,10.31,432500,0
2015-04-27,10.52,10.63,10.3,10.34,511800,0
2015-04-28,10.4,10.55,10.2,10.41,275500,0
2015-04-29,10.41,10.48,10.15,10.45,416300,0
2015-04-30,10.4,10.45,9.71,9.83,448000,0
2015-05-01,9.92,10.32,9.83,10.31,236200,0
2015-05-04,10.36,10.43,9.96,9.99,374900,0
2015-05-05,9.88,9.98,9.58,9.64,267200,0
2015-05-06,9.69,9.73,9.48,9.52,239823,0
2015-05-07,9.49,9.72,9.41,9.5,425261,0
2015-05-08,9.69,9.69,9.48,9.5,375400,0
2015-05-11,9.46,9.77,9.46,9.67,219600,0
2015-05-12,9.66,9.66,9.32,9.52,212266,0
2015-05-13,9.59,9.59,9.48,9.54,245800,0
2015-05-14,9.63,9.81,9.55,9.8,625200,0
2015-05-15,9.83,9.98,9.78,9.87,261728,0
2015-05-18,9.87,10.01,9.717,9.99,308797,0
2015-05-19,10,10.04,9.88,9.94,180700,0
2015-05-20,10.01,10.01,9.5,9.93,271700,0
2015-05-21,9.9,9.92,9.78,9.8,513700,0
2015-05-22,9.82,9.94,9.61,9.63,337100,0
2015-05-26,9.46,9.52,9.05,9.06,592906,0
2015-05-27,9.03,9.39,8.92,9.31,777800,0
2015-05-28,9.25,9.41,7.51,7.83,3140651,0
2015-05-29,7.9,8.19,7.65,7.72,1544800,0
2015-06-01,7.77,7.89,7.57,7.83,838233,0
2015-06-02,7.65,7.82,7.57,7.71,1138979,0
2015-06-03,7.72,7.84,7.72,7.78,552100,0
2015-06-04,7.71,7.78,7.64,7.7,372300,0
2015-06-05,7.68,7.81,7.63,7.76,422600,0
2015-06-08,7.8,7.84,7.65,7.72,384400,0
2015-06-09,7.68,7.7,7.54,7.61,353453,0
2015-06-10,7.62,7.74,7.62,7.71,374856,0
2015-06-11,7.7,7.71,7.6,7.67,253768,0
2015-06-12,7.6,7.79,7.55,7.66,325900,0
2015-06-15,7.63,7.78,7.53,7.74,607200,0
2015-06-16,7.75,7.88,7.72,7.87,357800,0
2015-06-17,7.9,7.9,7.71,7.73,351500,0
2015-06-18,7.73,8.08,7.58,7.9,532800,0
2015-06-19,7.94,7.95,7.78,7.88,380600,0
2015-06-22,8.01,8.1,7.86,7.95,257800,0
2015-06-23,7.93,7.95,7.74,7.82,485717,0
2015-06-24,7.78,7.81,7.74,7.75,242100,0
2015-06-25,7.79,7.79,7.56,7.67,360200,0
2015-06-26,7.69,7.78,7.56,7.78,1129100,0
2015-06-29,7.75,7.8,7.58,7.59,390900,0
2015-06-30,7.65,7.67,7.51,7.57,291142,0
2015-07-01,7.68,7.78,7.53,7.68,380800,0
2015-07-02,7.69,7.84,7.59,7.72,252500,0
2015-07-06,7.67,7.76,7.5,7.56,281000,0
2015-07-07,7.54,7.55,7.21,7.53,313500,0
2015-07-08,7.4,7.45,7.24,7.27,362800,0
2015-07-09,7.39,7.48,7.25,7.31,234500,0
2015-07-10,7.44,7.55,7.37,7.46,284000,0
2015-07-13,7.54,7.55,7.44,7.47,322000,0
2015-07-14,7.46,7.58,7.43,7.45,248763,0
2015-07-15,7.4,7.4,6.79,6.86,1126884,0
2015-07-16,6.8,6.95,6.79,6.82,414600,0
2015-07-17,6.8,6.95,6.79,6.8,467900,0
2015-07-20,6.83,6.83,6.6,6.65,352700,0
2015-07-21,6.63,6.71,6.53,6.57,220300,0
2015-07-22,6.54,6.54,6.29,6.38,901900,0
2015-07-23,6.36,6.63,6.36,6.51,413200,0
2015-07-24,6.49,6.55,6.29,6.38,384400,0
2015-07-27,6.3,6.35,6.22,6.25,211700,0
2015-07-28,6.25,6.3,6.14,6.24,286300,0
2015-07-29,6.22,6.31,6.18,6.25,236300,0
2015-07-30,6.25,6.44,6.1,6.36,345500,0
2015-07-31,6.37,6.42,6.27,6.28,199100,0
2015-08-03,6.27,6.36,6.16,6.2,341186,0
2015-08-04,6.17,6.23,6.09,6.2,229800,0
2015-08-05,6.22,6.34,6.16,6.18,239200,0
2015-08-06,6.22,6.3101,6.11,6.22,217026,0
2015-08-07,6.17,6.32,6.13,6.29,208600,0
2015-08-10,6.32,6.66,6.32,6.62,285400,0
2015-08-11,6.59,6.62,6.2475,6.32,244844,0
2015-08-12,6.28,6.38,6.13,6.32,97400,0
2015-08-13,6.32,6.38,6.09,6.11,175300,0
2015-08-14,6.07,6.22,6.05,6.13,145000,0
2015-08-17,6.11,6.37,6.08,6.34,177700,0
2015-08-18,6.3,6.3,6.04,6.14,212800,0
2015-08-19,6.12,6.18,6.01,6.06,110300,0
2015-08-20,5.98,6.14,5.93,6.09,198500,0
2015-08-21,5.92,6.19,5.92,6.13,300600,0
2015-08-24,5.94,6.29,5.91,6.04,406117,0
2015-08-25,6.3,6.3,5.8,5.91,337100,0
2015-08-26,6.04,6.04,5.83,5.84,304900,0
2015-08-27,5.88,6.03,5.79,5.97,205700,0
2015-08-28,5.94,6.33,5.94,6.21,175500,0
2015-08-31,6.16,6.34,6.13,6.26,268900,0
2015-09-01,6.12,6.32,6.01,6.14,187300,0
2015-09-02,6.19,6.26,6.03,6.25,204800,0
2015-09-03,6.18,6.81,5.94,6.34,1715200,0
2015-09-04,6.23,6.4,6.11,6.16,355100,0
2015-09-08,6.17,6.19,5.96,6.02,502600,0
2015-09-09,6.13,6.24,5.91,5.96,288200,0
2015-09-10,5.96,6.14,5.94,6.03,162109,0
2015-09-11,5.97,5.98,5.85,5.88,294000,0
2015-09-14,5.87,5.94,5.79,5.84,356900,0
2015-09-15,5.83,5.94,5.77,5.86,413600,0
2015-09-16,5.83,6.23,5.8,6.18,546300,0
2015-09-17,6.12,6.36,6.085,6.26,291498,0
2015-09-18,6.15,6.24,5.89,5.91,420400,0
2015-09-21,5.99,6.28,5.95,6.21,303700,0
2015-09-22,6.18,6.21,6.02,6.15,376800,0
2015-09-23,6.19,6.27,6.07,6.21,384300,0
2015-09-24,6.13,6.3,6.08,6.27,406404,0
2015-09-25,6.3,6.32,5.98,6.01,389000,0
2015-09-28,5.9,6.11,5.89,6.04,340922,0
2015-09-29,6.06,6.22,5.99,6.17,390100,0
2015-09-30,6.2,6.36,6.19,6.28,363500,0
2015-10-01,6.31,6.37,6.14,6.24,356600,0
2015-10-02,6.14,6.45,6.04,6.43,346500,0
2015-10-05,6.44,6.66,6.435,6.58,250809,0
2015-10-06,6.6,6.72,6.46,6.49,361700,0
2015-10-07,6.72,7.26,6.71,6.9,1140500,0
2015-10-08,7,7.1,6.89,6.93,439900,0
2015-10-09,6.97,7.04,6.83,6.84,270400,0
2015-10-12,6.87,6.92,6.75,6.8,224790,0
2015-10-13,6.78,6.87,6.62,6.64,238900,0
2015-10-14,6.69,6.91,6.6,6.74,210700,0
2015-10-15,6.71,6.94,6.65,6.93,369400,0
2015-10-16,6.96,7,6.81,6.84,246200,0
2015-10-19,6.76,6.99,6.725,6.87,278983,0
2015-10-20,6.91,7.05,6.85,6.93,168377,0
2015-10-21,6.94,7.1,6.89,6.9,203000,0
2015-10-22,6.94,7.08,6.86,6.95,229500,0
2015-10-23,6.98,7.1,6.86,7.05,258800,0
2015-10-26,7.01,7.09,6.78,6.78,193800,0
2015-10-27,6.76,6.86,6.65,6.66,187700,0
2015-10-28,6.67,7.01,6.67,7,331800,0
2015-10-29,6.95,7.08,6.86,6.95,266100,0
2015-10-30,6.93,7.09,6.9,6.94,233100,0
2015-11-02,6.92,7.25,6.92,7.15,244372,0
2015-11-03,7.11,7.33,7.11,7.27,323100,0
2015-11-04,7.32,7.33,7.19,7.32,200431,0
2015-11-05,7.31,7.36,7.22,7.28,129800,0
2015-11-06,7.23,7.34,7.19,7.31,222800,0
2015-11-09,7.31,7.33,7.12,7.16,188525,0
2015-11-10,7.11,7.26,6.97,7.14,183100,0
2015-11-11,7.13,7.14,6.99,7.04,210700,0
2015-11-12,6.97,7.08,6.8,6.81,223800,0
2015-11-13,6.74,6.91,6.66,6.83,262100,0
2015-11-16,6.79,6.95,6.75,6.85,256600,0
2015-11-17,6.88,6.94,6.68,6.79,260200,0
2015-11-18,6.76,6.8,6.33,6.74,400300,0
2015-11-19,6.69,6.83,6.65,6.81,216600,0
2015-11-20,6.88,7,6.81,6.92,293600,0
2015-11-23,6.94,7.12,6.9,7.06,443600,0
2015-11-24,6.2,6.2,5.25,6.16,1583700,0
2015-11-25,6.16,6.22,5.92,5.94,750300,0
2015-11-27,5.81,5.87,5.72,5.83,290000,0
2015-11-30,5.78,6.07,5.78,6.05,450000,0
2015-12-01,6.1,6.2201,6.05,6.14,403729,0
2015-12-02,6.15,6.22,6.105,6.14,577395,0
2015-12-03,6.12,6.32,6.03,6.11,739679,0
2015-12-04,6.15,6.33,6.1,6.12,504300,0
2015-12-07,6.14,6.24,5.92,5.94,540900,0
2015-12-08,5.92,6.11,5.78,6.04,553552,0
2015-12-09,6.08,6.18,6.01,6.14,348300,0
2015-12-10,6.12,6.35,6.1,6.26,258900,0
2015-12-11,6.11,6.26,6.11,6.16,419300,0
2015-12-14,6.17,6.17,5.86,5.87,360437,0
2015-12-15,5.92,5.99,5.77,5.82,274800,0
2015-12-16,5.88,5.93,5.75,5.8,339500,0
2015-12-17,5.84,5.88,5.72,5.76,336900,0
2015-12-18,5.72,5.8,5.65,5.74,507500,0
2015-12-21,5.78,5.91,5.76,5.85,270900,0
2015-12-22,5.82,5.98,5.79,5.97,176213,0
2015-12-23,6.04,6.1,5.88,6.04,259400,0
2015-12-24,5.94,6.16,5.6605,6.11,124675,0
2015-12-28,6.15,6.3,6.035,6.25,313527,0
2015-12-29,6.31,6.33,6.18,6.23,362344,0
2015-12-30,6.24,6.26,6.04,6.1,262417,0
2015-12-31,6.1,6.17,6.05,6.05,340035,0
2016-01-04,6.04,6.17,5.57,5.77,374808,0
2016-01-05,5.76,5.81,5.47,5.57,280617,0
2016-01-06,5.46,5.5,5.36,5.41,230557,0
2016-01-07,5.33,5.376,5.255,5.27,316569,0
2016-01-08,5.25,5.36,5.13,5.17,314541,0
2016-01-11,5.17,5.625,5.11,5.19,370488,0
2016-01-12,5.26,5.44,5.19,5.31,248358,0
2016-01-13,5.29,5.48,5.1,5.12,308379,0
2016-01-14,5.15,5.43,5.11,5.31,254610,0
2016-01-15,5.15,5.26,5.06,5.2,356571,0
2016-01-19,5.29,5.31,5.15,5.22,236500,0
2016-01-20,5.16,5.45,5.11,5.4,305955,0
2016-01-21,5.37,5.47,5.065,5.4,181524,0
2016-01-22,5.47,5.535,5.27,5.45,153670,0
2016-01-25,5.44,5.66,5.26,5.28,169864,0
2016-01-26,5.29,5.49,5.26,5.43,100197,0
2016-01-27,5.42,5.48,5.33,5.38,142219,0
2016-01-28,5.42,5.51,5.345,5.38,177112,0
2016-01-29,5.38,5.54,5.37,5.48,258669,0
2016-02-01,5.42,5.51,5.33,5.49,218300,0
2016-02-02,5.41,5.51,5.31,5.32,212762,0
2016-02-03,5.37,5.49,5.31,5.46,176562,0
2016-02-04,5.45,5.57,5.34,5.37,167947,0
2016-02-05,5.33,5.36,5.26,5.26,218081,0
2016-02-08,5.19,5.31,5.15,5.27,285914,0
2016-02-09,5.14,5.33,5.07,5.09,183690,0
2016-02-10,5.1,5.135,5.04,5.05,204250,0
2016-02-11,4.95,5.07,4.925,5.02,152866,0
2016-02-12,5.06,5.09,4.9394,5.05,163648,0
2016-02-16,5.12,5.24,5.05,5.19,158980,0
2016-02-17,5.26,5.41,5.25,5.3,212038,0
2016-02-18,5.31,5.43,5.25,5.36,131216,0
2016-02-19,5.36,5.63,5.36,5.49,213990,0
2016-02-22,5.57,5.65,5.47,5.5,331464,0
2016-02-23,5.47,5.61,5.46,5.57,180243,0
2016-02-24,5.52,5.64,5.48,5.6,218857,0
2016-02-25,5.72,5.74,5.23,5.69,293710,0
2016-02-26,5.7,5.94,5.65,5.8,242602,0
2016-02-29,5.84,5.98,5.37,5.7,225087,0
2016-03-01,5.77,5.85,5.73,5.8,198307,0
2016-03-02,5.78,5.87,5.72,5.79,117305,0
2016-03-03,5.8,6,5.8,5.9,179330,0
2016-03-04,5.87,5.93,5.75,5.83,197636,0
2016-03-07,5.82,5.97,5.79,5.8,153163,0
2016-03-08,5.74,5.81,5.73,5.74,214278,0
2016-03-09,5.76,5.83,5.76,5.81,159630,0
2016-03-10,5.81,5.9,5.7,5.72,227398,0
2016-03-11,5.74,5.87,5.61,5.82,238712,0
2016-03-14,5.77,5.88,5.435,5.8,222207,0
2016-03-15,5.74,5.82,5.65,5.79,135373,0
2016-03-16,5.78,5.85,5.75,5.82,126764,0
2016-03-17,5.77,5.97,5.77,5.9,237583,0
2016-03-18,5.94,6.13,5.87,6.08,275040,0
2016-03-21,6.05,6.235,6.04,6.19,131026,0
2016-03-22,6.18,6.21,6.1,6.16,121538,0
2016-03-23,6.11,6.16,5.76,5.78,189446,0
2016-03-24,5.74,5.84,5.65,5.81,125724,0
2016-03-28,5.8,5.84,5.71,5.76,70717,0
2016-03-29,5.73,6.12,5.66,6.11,161119,0
2016-03-30,6.12,6.55,6.04,6.41,267486,0
2016-03-31,6.39,6.53,6.35,6.52,338853,0
2016-04-01,6.42,6.52,6.3,6.33,146876,0
2016-04-04,6.31,6.31,6.11,6.13,67561,0
2016-04-05,6.06,6.08,5.86,5.88,117074,0
2016-04-06,5.86,5.99,5.82,5.89,172553,0
2016-04-07,5.82,5.93,5.805,5.83,144334,0
2016-04-08,5.9,5.945,5.71,5.81,190296,0
2016-04-11,5.81,5.94,5.79,5.83,134747,0
2016-04-12,5.85,5.86,5.75,5.8,208278,0
2016-04-13,5.81,5.97,5.81,5.91,130138,0
2016-04-14,5.88,6.08,5.81,6.02,79991,0
2016-04-15,5.98,6.07,5.98,6.02,63636,0
2016-04-18,6,6.12,6,6.05,65513,0
2016-04-19,6.03,6.08,6,6.05,60586,0
2016-04-20,6.02,6.1,6,6.05,59271,0
2016-04-21,6.02,6.07,5.95,6.05,87364,0
2016-04-22,6.03,6.13,6,6.07,81806,0
2016-04-25,6.03,6.05,5.91,5.94,100183,0
2016-04-26,5.97,6.26,5.91,6.25,92883,0
2016-04-27,6.26,6.3,6.15,6.21,87639,0
2016-04-28,6.17,6.25,6,6.01,61186,0
2016-04-29,5.96,6,5.85,5.9,83600,0
2016-05-02,5.96,6.2,5.9,5.98,120297,0
2016-05-03,5.92,6.15,5.86,6.01,104048,0
2016-05-04,5.96,6.07,5.91,5.92,96269,0
2016-05-05,5.98,6.06,5.87,5.94,83838,0
2016-05-06,5.9,5.96,5.86,5.92,67331,0
2016-05-09,5.9,6,5.86,5.89,101753,0
2016-05-10,5.91,6.08,5.87,6.01,76002,0
2016-05-11,5.98,6.06,5.9201,6,38509,0
2016-05-12,6.01,6.06,5.86,5.86,59016,0
2016-05-13,5.86,5.97,5.82,5.85,69697,0
2016-05-16,5.87,5.9,5.82,5.87,156310,0
2016-05-17,5.83,5.95,5.78,5.85,110259,0
2016-05-18,5.85,5.89,5.75,5.865,53823,0
2016-05-19,5.82,5.9,5.8,5.84,60607,0
2016-05-20,5.88,6.1,5.71,6.01,92675,0
2016-05-23,6.01,6.2,6.01,6.05,178762,0
2016-05-24,6.1,6.46,6.1,6.4,97660,0
2016-05-25,6.4,6.55,6.39,6.42,74365,0
2016-05-26,6.42,6.64,6.42,6.48,31858,0
2016-05-27,6.47,6.68,6.47,6.51,45094,0
2016-05-31,6.49,6.62,6.46,6.51,37172,0
2016-06-01,6.48,6.72,6.48,6.7,85769,0
2016-06-02,6.66,6.72,6.5901,6.71,53065,0
2016-06-03,6.73,7.05,6.71,7,180351,0
2016-06-06,7.54,7.6,6.56,6.77,455696,0
2016-06-07,6.74,6.88,6.69,6.73,127747,0
2016-06-08,6.72,6.73,6.56,6.7,156279,0
2016-06-09,6.66,6.685,6.58,6.59,125888,0
2016-06-10,6.5,6.63,6.39,6.49,100427,0
2016-06-13,6.47,6.54,6.32,6.385,56641,0
2016-06-14,6.34,6.4601,6.33,6.45,54296,0
2016-06-15,6.44,6.44,6.29,6.29,66193,0
2016-06-16,6.22,6.32,6.102,6.29,64930,0
2016-06-17,6.29,6.29,6.1,6.14,220072,0
2016-06-20,6.23,6.36,6.19,6.29,84191,0
2016-06-21,6.3,6.33,6.2,6.26,103947,0
2016-06-22,6.25,6.344,6.0703,6.25,91158,0
2016-06-23,6.31,6.55,6.25,6.35,130040,0
2016-06-24,6.05,6.225,5.88,5.9,530783,0
2016-06-27,5.82,5.97,5.67,5.67,154762,0
2016-06-28,5.71,5.95,5.71,5.77,89383,0
2016-06-29,5.85,6.01,5.755,5.78,68682,0
2016-06-30,5.76,5.91,5.5051,5.75,161047,0
2016-07-01,5.73,5.8,5.7,5.77,73368,0
2016-07-05,5.91,5.91,5.7,5.71,50767,0
2016-07-06,5.67,5.72,5.63,5.68,34538,0
2016-07-07,5.67,5.74,5.59,5.63,31571,0
2016-07-08,5.69,5.94,5.69,5.93,101518,0
2016-07-11,5.96,6.11,5.95,6.08,51981,0
2016-07-12,6.11,6.22,6.08,6.08,96057,0
2016-07-13,6.13,6.15,6.04,6.08,59454,0
2016-07-14,6.14,6.14,5.99,5.99,70509,0
2016-07-15,6.04,6.04,5.95,6.01,100105,0
2016-07-18,6.03,6.19,6.03,6.09,115659,0
2016-07-19,6.1,6.1,6.02,6.08,70584,0
2016-07-20,6.08,6.2925,6.07,6.26,73272,0
2016-07-21,6.23,6.25,6.12,6.17,59662,0
2016-07-22,6.15,6.26,6.1165,6.22,124231,0
2016-07-25,6.22,6.23,6.09,6.16,60221,0
2016-07-26,6.16,6.25,6.12,6.23,83132,0
2016-07-27,6.24,6.29,6.16,6.22,46566,0
2016-07-28,6.22,6.2241,6.11,6.17,33613,0
2016-07-29,6.16,6.17,6.05,6.1,64345,0
2016-08-01,6.12,6.21,6.0132,6.17,76083,0
2016-08-02,6.15,6.18,5.78,5.79,113722,0
2016-08-03,5.79,5.8,5.59,5.67,65511,0
2016-08-04,5.67,5.67,5.47,5.49,136281,0
2016-08-05,5.56,5.67,5.5001,5.54,186183,0
2016-08-08,5.51,5.7,5.5,5.69,1389399,0
2016-08-09,5.7,5.72,5.64,5.7,159012,0
2016-08-10,5.69,5.69,5.5201,5.54,62984,0
2016-08-11,5.54,5.71,5.54,5.7,96353,0
2016-08-12,5.67,5.78,5.67,5.75,50623,0
2016-08-15,5.75,6.01,5.75,6,274753,0
2016-08-16,5.99,6.03,5.8,5.96,133700,0
2016-08-17,5.94,6.02,5.89,5.99,319954,0
2016-08-18,5.96,6.01,5.94,5.97,42207,0
2016-08-19,5.97,6.16,5.94,6.08,234104,0
2016-08-22,6.1,6.105,6.02,6.03,275559,0
2016-08-23,6.07,6.12,6.01,6.11,219397,0
2016-08-24,6.09,6.13,6.055,6.11,128546,0
2016-08-25,6.1,6.18,6.09,6.13,123543,0
2016-08-26,6.15,6.22,6.09,6.15,141567,0
2016-08-29,6.13,6.15,5.93,5.95,275098,0
2016-08-30,5.93,5.94,5.78,5.81,139242,0
2016-08-31,5.77,6.0999,5.77,5.86,157100,0
2016-09-01,5.3,5.49,5.14,5.47,379207,0
2016-09-02,5.61,5.86,5.45,5.83,336361,0
2016-09-06,5.82,5.82,5.62,5.68,286123,0
2016-09-07,5.7,5.77,5.65,5.72,221999,0
2016-09-08,5.69,5.735,5.59,5.61,164191,0
2016-09-09,5.55,5.61,5.5,5.55,440281,0
2016-09-12,5.52,5.62,5.47,5.6,288787,0
2016-09-13,5.54,5.6099,5.45,5.56,360208,0
2016-09-14,5.53,5.59,5.45,5.57,179667,0
2016-09-15,5.55,5.7,5.43,5.68,176731,0
2016-09-16,5.7,5.8,5.58,5.61,176278,0
2016-09-19,5.65,5.78,5.62,5.7,132125,0
2016-09-20,5.67,5.83,5.66,5.725,167809,0
2016-09-21,5.76,5.87,5.73,5.85,117298,0
2016-09-22,5.9,5.96,5.79,5.95,140260,0
2016-09-23,5.94,5.97,5.89,5.89,82033,0
2016-09-26,5.82,5.92,5.8,5.85,74287,0
2016-09-27,5.82,5.96,5.82,5.95,53744,0
2016-09-28,5.98,6.1,5.9596,6.07,59943,0
2016-09-29,6.02,6.06,5.91,5.93,52317,0
2016-09-30,5.97,6.13,5.93,6.06,161234,0
2016-10-03,6.01,6.08,5.92,5.94,76446,0
2016-10-04,5.94,6.025,5.85,5.88,86836,0
2016-10-05,5.93,6.07,5.81,6.04,64039,0
2016-10-06,6.01,6.055,5.88,5.96,106311,0
2016-10-07,5.94,5.94,5.84,5.9,49669,0
2016-10-10,5.9,6.1,5.84,6.07,138381,0
2016-10-11,6,6,5.81,5.89,111928,0
2016-10-12,5.83,6.09,5.771,5.91,83810,0
2016-10-13,5.83,5.87,5.74,5.82,75901,0
2016-10-14,5.82,5.82,5.73,5.78,221082,0
2016-10-17,5.82,5.84,5.71,5.73,77209,0
2016-10-18,5.77,5.81,5.7,5.8,287739,0
2016-10-19,5.78,5.9,5.75,5.79,81594,0
2016-10-20,5.8,5.8,5.7,5.73,122493,0
2016-10-21,5.67,5.74,5.64,5.72,51474,0
2016-10-24,5.73,5.99,5.71,5.8,98048,0
2016-10-25,5.79,5.8,5.68,5.74,80835,0
2016-10-26,5.71,5.76,5.69,5.71,113959,0
2016-10-27,5.76,5.78,5.67,5.69,53485,0
2016-10-28,5.69,5.79,5.58,5.61,49928,0
2016-10-31,5.61,5.67,5.43,5.51,163915,0
2016-11-01,5.53,5.61,5.53,5.58,98238,0
2016-11-02,5.61,5.68,5.455,5.5,108022,0
2016-11-03,5.52,5.52,5.4,5.41,66926,0
2016-11-04,5.45,5.63,5.32,5.41,129143,0
2016-11-07,5.5,5.62,5.48,5.6,75949,0
2016-11-08,5.6,5.63,5.505,5.56,79342,0
2016-11-09,5.49,5.95,5.45,5.92,124794,0
2016-11-10,6,6.095,5.775,5.98,213253,0
2016-11-11,6,6.41,5.87,6.38,256892,0
2016-11-14,6.5,6.59,6.18,6.43,130181,0
2016-11-15,6.43,6.5308,6.42,6.42,108598,0
2016-11-16,6.42,6.59,6.41,6.5,338592,0
2016-11-17,6.51,6.74,6.45,6.57,169272,0
2016-11-18,6.57,6.62,6.46,6.58,139635,0
2016-11-21,6.62,6.66,6.57,6.64,220149,0
2016-11-22,6.68,6.73,6.63,6.72,147799,0
2016-11-23,6.69,6.82,6.36,6.75,106749,0
2016-11-25,6.7,6.79,6.69,6.76,54235,0
2016-11-28,6.74,6.75,6.58,6.59,106854,0
2016-11-29,6.63,6.65,6.54,6.55,189336,0
2016-11-30,6.6,6.61,6.33,6.34,304398,0
2016-12-01,6.5,6.7,6.2563,6.52,342311,0
2016-12-02,6.54,6.63,6.48,6.54,133059,0
2016-12-05,6.63,6.91,6.61,6.77,231715,0
2016-12-06,6.73,6.85,6.73,6.81,308021,0
2016-12-07,6.79,6.965,6.67,6.92,258072,0
2016-12-08,6.91,7.12,6.9,7.1,447529,0
2016-12-09,7.16,7.225,6.88,7.2,394156,0
2016-12-12,7.24,7.33,7.1,7.27,378124,0
2016-12-13,7.27,7.45,7.27,7.39,197855,0
2016-12-14,7.36,7.42,7.25,7.27,179019,0
2016-12-15,7.25,7.49,7.23,7.44,280183,0
2016-12-16,7.47,7.57,7.34,7.41,302951,0
2016-12-19,7.37,7.66,7.05,7.61,371803,0
2016-12-20,7.63,7.75,7.61,7.74,407135,0
2016-12-21,7.72,7.78,7.62,7.64,172330,0
2016-12-22,7.63,7.92,7.5,7.89,215603,0
2016-12-23,7.97,7.97,7.75,7.83,111712,0
2016-12-27,7.85,7.99,7.71,7.82,140526,0
2016-12-28,7.85,7.87,7.66,7.78,181697,0
2016-12-29,7.79,7.83,7.59,7.73,132948,0
2016-12-30,7.65,7.75,7.56,7.64,183666,0
2017-01-03,7.78,7.83,7.53,7.72,270460,0
2017-01-04,7.74,7.95,7.65,7.92,159634,0
2017-01-05,7.88,7.93,7.75,7.83,112420,0
2017-01-06,7.86,7.86,7.7,7.72,98581,0
2017-01-09,7.68,7.81,7.61,7.67,100920,0
2017-01-10,7.67,7.92,7.67,7.88,143898,0
2017-01-11,7.97,7.99,7.82,7.97,147958,0
2017-01-12,7.96,7.96,7.73,7.79,114403,0
2017-01-13,7.78,7.94,7.78,7.9,137119,0
2017-01-17,7.83,7.85,7.75,7.77,233061,0
2017-01-18,7.78,7.89,7.75,7.78,122295,0
2017-01-19,7.81,7.86,7.67,7.7,194678,0
2017-01-20,7.71,7.84,7.65,7.67,97509,0
2017-01-23,7.63,7.7175,7.54,7.55,190221,0
2017-01-24,7.6,7.75,7.6,7.72,163083,0
2017-01-25,7.82,7.98,7.8,7.87,165504,0
2017-01-26,7.9,7.99,7.71,7.74,96548,0
2017-01-27,7.83,7.9,7.79,7.84,72177,0
2017-01-30,7.73,7.7395,7.61,7.64,93998,0
2017-01-31,7.57,7.64,7.41,7.58,125619,0
2017-02-01,7.66,7.76,7.63,7.73,125413,0
2017-02-02,7.73,7.88,7.68,7.76,141254,0
2017-02-03,7.81,7.85,7.75,7.75,97270,0
2017-02-06,7.75,7.7674,7.49,7.52,134649,0
2017-02-07,7.49,7.62,7.41,7.47,100581,0
2017-02-08,7.43,7.5,7.21,7.31,115657,0
2017-02-09,7.32,7.43,7.29,7.39,118924,0
2017-02-10,7.39,7.48,7.3574,7.4,87369,0
2017-02-13,7.43,7.62,7.43,7.54,164663,0
2017-02-14,7.52,7.58,7.38,7.53,186225,0
2017-02-15,7.52,8.42,7.47,7.99,1131840,0
2017-02-16,8.15,8.3,8.03,8.17,534062,0
2017-02-17,8.25,8.37,8.08,8.3,380986,0
2017-02-21,8.95,9.1,8.58,8.94,751148,0
2017-02-22,8.95,9.15,8.9,9.03,551142,0
2017-02-23,9.04,9.25,8.77,8.96,564758,0
2017-02-24,8.82,9.13,8.8,8.94,241824,0
2017-02-27,8.98,9.11,8.93,9.02,352164,0
2017-02-28,8.99,9.005,8.72,8.74,265659,0
2017-03-01,8.94,9.03,8.79,8.91,269296,0
2017-03-02,8.9,8.9,8.64,8.67,285274,0
2017-03-03,8.67,8.77,8.55,8.7,227396,0
2017-03-06,8.65,8.88,8.5438,8.76,393563,0
2017-03-07,8.76,8.84,8.64,8.65,268575,0
2017-03-08,8.64,8.87,8.63,8.73,233703,0
2017-03-09,8.76,8.812,8.58,8.59,173899,0
2017-03-10,8.65,8.739,8.545,8.6,259694,0
2017-03-13,8.67,8.8405,8.65,8.82,231194,0
2017-03-14,8.78,8.88,8.63,8.83,189574,0
2017-03-15,8.85,8.97,8.79,8.94,240910,0
2017-03-16,8.99,9.15,8.96,9.02,270040,0
2017-03-17,8.96,9.19,8.77,9.15,334729,0
2017-03-20,9.15,9.18,9,9.15,222370,0
2017-03-21,9.16,9.19,8.65,8.66,423442,0
2017-03-22,8.66,8.79,8.53,8.62,211651,0
2017-03-23,8.63,8.83,8.56,8.8,305512,0
2017-03-24,8.82,8.94,8.775,8.85,294212,0
2017-03-27,8.61,9.02,8.61,8.96,296274,0
2017-03-28,8.93,9,8.72,8.73,184340,0
2017-03-29,8.75,8.89,8.7141,8.85,255399,0
2017-03-30,8.84,8.92,8.775,8.79,313082,0
2017-03-31,8.79,8.99,8.72,8.9,507764,0
2017-04-03,8.93,9.38,8.93,9.15,1107372,0
2017-04-04,9.1,9.2,8.78,8.87,574848,0
2017-04-05,8.9,9.08,8.78,8.84,395226,0
2017-04-06,8.82,8.91,8.69,8.885,244273,0
2017-04-07,8.82,9.02,8.81,9,302682,0
2017-04-10,9.9,10.01,9.47,9.63,8883557,0
2017-04-11,9.59,9.74,9.56,9.69,1949846,0
2017-04-12,9.7,9.8,9.66,9.7,2810601,0
2017-04-13,9.7,9.75,9.7,9.74,2122971,0
2017-04-17,9.76,9.79,9.61,9.69,1501652,0
2017-04-18,9.69,9.74,9.64,9.72,1479369,0
2017-04-19,9.72,9.77,9.68,9.76,1222323,0
2017-04-20,9.75,9.77,9.69,9.73,596231,0
2017-04-21,9.72,9.76,9.69,9.73,623732,0
2017-04-24,9.73,9.76,9.7,9.74,910282,0
2017-04-25,9.75,9.79,9.71,9.76,797312,0
2017-04-26,9.75,9.8,9.73,9.8,1383303,0
2017-04-27,9.8,9.905,9.77,9.87,1155230,0
2017-04-28,9.87,9.87,9.77,9.8,845653,0
2017-05-01,9.83,9.9,9.83,9.88,530140,0
2017-05-02,9.84,9.88,9.785,9.87,751620,0
2017-05-03,9.85,9.87,9.76,9.86,926303,0
2017-05-04,9.84,9.87,9.81,9.85,569994,0
2017-05-05,9.85,9.85,9.76,9.79,455546,0
2017-05-08,9.77,9.83,9.735,9.78,578716,0
2017-05-09,9.78,9.87,9.76,9.845,637486,0
2017-05-10,9.8,9.88,9.78,9.78,532888,0
2017-05-11,9.78,9.84,9.73,9.8,455232,0
2017-05-12,9.79,9.79,9.7,9.7,623594,0
2017-05-15,9.63,9.72,9.55,9.62,1057689,0
2017-05-16,9.66,9.8,9.6,9.8,456522,0
2017-05-17,9.72,9.76,9.59,9.6,672843,0
2017-05-18,9.6,9.68,9.59,9.67,469089,0
2017-05-19,9.68,9.755,9.63,9.69,373403,0
2017-05-22,9.69,9.71,9.48,9.48,1017240,0
2017-05-23,9.48,9.5,9.05,9.45,1103227,0
2017-05-24,9.41,9.52,9.4,9.51,325132,0
2017-05-25,9.57,9.66,9.49,9.64,337494,0
2017-05-26,9.65,9.73,9.56,9.72,325252,0
2017-05-30,9.67,9.85,9.53,9.74,495018,0
2017-05-31,9.74,9.7592,9.69,9.71,272058,0
2017-06-01,9.77,9.9,9.7,9.9,713899,0
2017-06-02,9.9,10,9.8601,9.92,931215,0
2017-06-05,9.9,9.925,9.87,9.88,1020573,0
2017-06-06,9.81,9.93,9.8,9.92,968743,0
2017-06-07,9.9,9.94,9.8,9.91,659913,0
2017-06-08,9.9,9.985,9.87,9.94,1208735,0
2017-06-09,9.98,9.99,9.82,9.96,912503,0
2017-06-12,9.92,9.95,9.7607,9.92,516411,0
2017-06-13,9.92,9.95,9.855,9.91,425593,0
2017-06-14,9.93,9.93,9.84,9.89,502473,0
2017-06-15,9.86,9.91,9.83,9.9,489719,0
2017-06-16,9.86,9.91,9.81,9.88,693927,0
2017-06-19,9.9,9.91,9.8,9.89,563682,0
2017-06-20,9.88,9.89,9.76,9.82,395650,0
2017-06-21,9.84,9.855,9.78,9.82,277968,0
2017-06-22,9.82,9.87,9.79,9.82,276127,0
2017-06-23,9.83,9.9,9.82,9.87,1907198,0
2017-06-26,9.88,9.9,9.79,9.83,731421,0
2017-06-27,9.84,9.84,9.6701,9.77,463523,0
2017-06-28,9.78,9.9,9.76,9.88,337912,0
2017-06-29,9.86,9.87,9.75,9.79,335942,0
2017-06-30,9.78,9.85,9.759,9.77,443890,0
2017-07-03,9.76,9.81,9.71,9.76,354464,0
2017-07-05,9.79,9.81,9.75,9.76,318121,0
2017-07-06,9.76,9.84,9.73,9.75,555620,0
2017-07-07,9.78,9.84,9.7101,9.83,327802,0
2017-07-10,9.81,9.9,9.75,9.87,418254,0
2017-07-11,9.85,9.89,9.81,9.85,540260,0
2017-07-12,9.88,9.9,9.765,9.78,341382,0
2017-07-13,9.78,9.805,9.75,9.76,383674,0
2017-07-14,9.77,9.81,9.75,9.8,173417,0
2017-07-17,9.77,9.86,9.75,9.85,293851,0
2017-07-18,9.8,9.85,9.75,9.85,285357,0
2017-07-19,9.83,9.851,9.8,9.83,228686,0
2017-07-20,9.83,9.85,9.79,9.8,145001,0
2017-07-21,9.85,9.85,9.7,9.73,664091,0
2017-07-24,9.75,9.755,9.65,9.74,287385,0
2017-07-25,9.73,9.81,9.68,9.7,222147,0
2017-07-26,9.72,9.77,9.64,9.64,293138,0
2017-07-27,9.66,9.6801,9.59,9.64,439239,0
2017-07-28,9.63,9.71,9.58,9.675,358582,0
2017-07-31,9.66,9.72,9.605,9.71,261395,0
2017-08-01,9.71,9.71,9.57,9.6,288057,0
2017-08-02,9.6,9.64,9.44,9.49,484273,0
2017-08-03,9.51,9.53,9.23,9.25,630132,0
2017-08-04,9.48,9.48,9.26,9.38,317844,0
2017-08-07,9.33,9.44,9.33,9.4,821033,0
2017-08-08,9.43,9.48,9.34,9.37,302428,0
2017-08-09,9.36,9.45,9.3,9.4,258046,0
2017-08-10,9.36,9.36,9.2,9.21,422545,0
2017-08-11,9.23,9.26,9.2,9.23,284938,0
2017-08-14,9.3,9.3,9.21,9.25,376686,0
2017-08-15,9.29,9.35,9.2,9.32,287580,0
2017-08-16,9.3,9.55,9.3,9.52,562697,0
2017-08-17,9.5,9.54,9.35,9.35,482723,0
2017-08-18,9.29,9.52,9.25,9.51,636346,0
2017-08-21,9.5,9.5,9.31,9.35,275756,0
2017-08-22,9.38,9.48,9.35,9.42,108097,0
2017-08-23,9.4,9.41,9.36,9.37,105953,0
2017-08-24,9.37,9.46,9.36,9.45,157339,0
2017-08-25,9.45,9.56,9.44,9.56,145520,0
2017-08-28,9.54,9.69,9.46,9.65,129289,0
2017-08-29,9.57,9.75,9.51,9.69,259591,0
2017-08-30,9.78,9.86,9.7,9.77,1355485,0
2017-08-31,9.75,9.84,9.65,9.82,419516,0
2017-09-01,9.79,9.87,9.7458,9.81,396319,0
2017-09-05,9.81,9.905,9.64,9.74,881697,0
2017-09-06,9.78,9.85,9.71,9.83,602419,0
2017-09-07,9.83,9.87,9.735,9.76,343336,0
2017-09-08,9.77,9.795,9.64,9.735,312582,0
2017-09-11,9.78,9.9,9.735,9.76,303040,0
2017-09-12,9.79,9.86,9.75,9.83,205204,0
2017-09-13,9.85,9.92,9.82,9.9,417602,0
2017-09-14,9.88,9.92,9.695,9.72,761039,0
2017-09-15,9.76,9.935,9.73,9.87,1043328,0
2017-09-18,9.9,9.985,9.86,9.91,820783,0
2017-09-19,9.95,9.95,9.83,9.89,372373,0
2017-09-20,9.9,9.9,9.68,9.79,292142,0
2017-09-21,9.8,9.91,9.72,9.86,332473,0
2017-09-22,9.85,9.95,9.8,9.88,293957,0
2017-09-25,9.89,9.92,9.76,9.84,280928,0
2017-09-26,9.84,9.8799,9.77,9.77,209930,0
2017-09-27,9.78,9.87,9.76,9.81,322286,0
2017-09-28,9.81,9.89,9.8089,9.83,270065,0
2017-09-29,9.83,9.86,9.8,9.85,248222,0
2017-10-02,9.79,9.85,9.7,9.82,338784,0
2017-10-03,9.85,9.89,9.78,9.82,272032,0
2017-10-04,9.83,9.86,9.77,9.85,409714,0
2017-10-05,9.85,9.9,9.795,9.82,249075,0
2017-10-06,9.81,9.84,9.77,9.82,422068,0
2017-10-09,9.84,9.86,9.67,9.79,271461,0
2017-10-10,9.82,9.84,9.77,9.81,264703,0
2017-10-11,9.82,9.88,9.78,9.84,246391,0
2017-10-12,9.83,9.85,9.81,9.81,250549,0
2017-10-13,9.8223,9.84,9.79,9.82,356475,0
2017-10-16,9.85,9.9,9.8178,9.87,314427,0
2017-10-17,9.67,9.925,9.67,9.92,764311,0
2017-10-18,9.93,9.93,9.86,9.9,266670,0
2017-10-19,9.87,9.9,9.84,9.88,273875,0
2017-10-20,9.92,9.92,9.81,9.9,208474,0
2017-10-23,9.92,9.92,9.86,9.88,375469,0
2017-10-24,9.87,9.9,9.85,9.87,191913,0
2017-10-25,9.86,9.89,9.81,9.86,366011,0
2017-10-26,9.85,9.91,9.83,9.9,263464,0
2017-10-27,9.87,9.91,9.85,9.89,630323,0
2017-10-30,9.883,9.92,9.87,9.9,295863,0
2017-10-31,9.9,9.91,9.82,9.85,232485,0
2017-11-01,9.87,9.92,9.8449,9.9,609013,0
2017-11-02,9.85,9.9,9.83,9.86,311581,0
2017-11-03,9.87,9.87,9.77,9.86,242486,0
2017-11-06,9.8,9.89,9.76,9.89,207758,0
2017-11-07,9.87,9.87,9.81,9.87,200254,0
2017-11-08,9.86,9.88,9.8,9.81,479564,0
2017-11-09,9.82,9.835,9.66,9.81,227522,0
2017-11-10,9.79,9.88,9.61,9.785,136687,0
