Date,Open,High,Low,Close,Volume,OpenInt

2005-02-25,17.07,17.53,16.94,17.07,69342,0
2005-02-28,17,17.35,16.95,17,77735,0
2005-03-01,16.61,17.02,16.48,16.61,118934,0
2005-03-02,16.12,16.6,15.89,16.12,213335,0
2005-03-03,15.85,16.08,15.66,15.85,207272,0
2005-03-04,16.29,16.33,15.92,16.29,164428,0
2005-03-07,16.47,16.55,16.27,16.47,129055,0
2005-03-08,16.66,16.73,16.4,16.66,101923,0
2005-03-09,16.82,16.95,16.7,16.82,76248,0
2005-03-10,16.72,17.03,16.63,16.72,76596,0
2005-03-11,16.73,16.8,14.02,16.73,100242,0
2005-03-14,16.53,16.76,16.34,16.53,100233,0
2005-03-15,16.46,19.49,16.38,16.46,89143,0
2005-03-16,16.52,16.59,16.44,16.52,107604,0
2005-03-17,16.63,16.8,16.53,16.63,109473,0
2005-03-18,16.74,18.07,16.59,16.74,75005,0
2005-03-21,16.93,16.93,16.62,16.93,71130,0
2005-03-22,17.12,17.23,17.01,17.12,64572,0
2005-03-23,16.55,17.08,12.67,16.55,223173,0
2005-03-24,16.5,16.64,16.47,16.5,50558,0
2005-03-28,16.28,17.5,16.05,16.28,104614,0
2005-03-29,15.81,16.13,15.78,15.81,63667,0
2005-03-30,15.56,15.72,15.08,15.56,201235,0
2005-03-31,16.11,16.17,15.69,16.11,146396,0
2005-04-01,15.86,16.23,15.86,15.86,62255,0
2005-04-04,15.53,15.9,15.47,15.53,119862,0
2005-04-05,15.46,15.55,15.35,15.46,127353,0
2005-04-06,15.53,15.62,15.26,15.53,46950,0
2005-04-07,15.35,15.81,15.28,15.35,58667,0
2005-04-08,15.2,15.42,15.12,15.2,103648,0
2005-04-11,15.02,15.09,14.65,15.02,164350,0
2005-04-12,14.75,15.1,14.48,14.75,103863,0
2005-04-13,14.41,14.55,14.24,14.41,166271,0
2005-04-14,14.64,14.74,14.3,14.64,118927,0
2005-04-15,14.77,14.83,14.56,14.77,69166,0
2005-04-18,14.89,15,14.65,14.89,94534,0
2005-04-19,15.31,15.37,11.27,15.31,80289,0
2005-04-20,15.51,15.7,15.38,15.51,60475,0
2005-04-21,15.63,15.78,15.51,15.63,74893,0
2005-04-22,15.94,16.04,15.69,15.94,95731,0
2005-04-25,16.16,16.23,15.94,16.16,87008,0
2005-04-26,15.97,16.16,15.87,15.97,84365,0
2005-04-27,15.5,15.81,15.38,15.5,52480,0
2005-04-28,15.12,15.36,15.05,15.12,75080,0
2005-04-29,14.69,15.13,14.68,14.69,46612,0
2005-05-02,14.6,14.65,14.35,14.6,92134,0
2005-05-03,14.41,14.61,14.34,14.41,43483,0
2005-05-04,14.69,14.69,14.38,14.69,35590,0
2005-05-05,14.9,15,14.73,14.9,30230,0
2005-05-06,14.94,15.2,14.87,14.94,47167,0
2005-05-09,14.81,14.85,13.72,14.81,97440,0
2005-05-10,15.01,15.1,14.81,15.01,72170,0
2005-05-11,14.79,14.98,14.7,14.79,96690,0
2005-05-12,14.54,14.83,14.52,14.54,215421,0
2005-05-13,14.06,14.35,13.9,14.06,189496,0
2005-05-16,13.29,13.94,12.82,13.29,244694,0
2005-05-17,13.4,14.82,12.94,13.4,225917,0
2005-05-18,13.43,14.48,13.35,13.43,103901,0
2005-05-19,13.5,14.3,13.33,13.5,80192,0
2005-05-20,13.46,13.5,13.34,13.46,104115,0
2005-05-23,17.02,17.02,17.02,17.02,1000,0
2005-05-24,13.84,13.87,11.62,13.84,155141,0
2005-05-25,13.85,13.95,13.76,13.85,95704,0
2005-05-26,13.95,14.03,13.85,13.95,258684,0
2005-05-27,13.94,20.72,13.74,13.94,82524,0
2005-05-31,13.7,13.89,13.6,13.7,92143,0
2005-06-01,13.65,13.74,13.55,13.65,71653,0
2005-06-02,13.8,13.81,13.59,13.8,57159,0
2005-06-03,13.75,13.92,13.68,13.75,61314,0
2005-06-06,13.63,13.82,13.6,13.63,137200,0
2005-06-07,13.52,15.08,13.46,13.52,111986,0
2005-06-08,13.57,13.63,13.4,13.57,164053,0
2005-06-09,13.53,13.7,13.42,13.53,84957,0
2005-06-10,13.6,13.68,13.52,13.6,110833,0
2005-06-13,13.86,17.52,13.4,13.86,246989,0
2005-06-14,14.23,14.26,13.9,14.23,71884,0
2005-06-15,14.66,14.66,14.4,14.66,79219,0
2005-06-16,14.99,15,14.6,14.99,92183,0
2005-06-17,15.12,15.24,14.98,15.12,67412,0
2005-06-20,15.01,15.98,14.9,15.01,101903,0
2005-06-21,14.6,14.9,14.6,14.6,183255,0
2005-06-22,14.58,14.64,14.45,14.58,181724,0
2005-06-23,14.41,14.58,13.78,14.41,197980,0
2005-06-24,14.4,14.46,14.32,14.4,172009,0
2005-06-27,14.37,14.5,14.24,14.37,186978,0
2005-06-28,14.12,14.3,13.32,14.12,191493,0
2005-06-29,13.91,14.06,13.83,13.91,124885,0
2005-06-30,13.82,13.99,13.29,13.82,60826,0
2005-07-01,13.65,13.65,13.65,13.65,100,0
2005-07-05,13.85,14.17,13.73,13.85,157749,0
2005-07-06,13.92,14,13.75,13.92,84087,0
2005-07-07,14.29,14.34,11.47,14.29,148713,0
2005-07-08,14.5,14.65,14.42,14.5,115072,0
2005-07-11,14.51,14.59,14.43,14.51,91709,0
2005-07-12,14.93,14.99,14.55,14.93,129381,0
2005-07-13,14.81,14.96,14.72,14.81,83126,0
2005-07-14,14.68,14.95,14.58,14.68,126330,0
2005-07-15,14.71,14.75,14.57,14.71,56778,0
2005-07-18,14.2,14.85,14.2,14.2,103196,0
2005-07-19,14.8,14.89,14.65,14.8,45700,0
2005-07-20,14.93,15,14.7,14.93,48688,0
2005-07-21,14.79,15.09,14.77,14.79,80770,0
2005-07-22,14.94,14.99,14.8,14.94,29706,0
2005-07-25,14.96,15.06,14.92,14.96,53256,0
2005-07-26,15.06,15.12,14.84,15.06,101225,0
2005-07-27,14.84,14.89,14.7,14.84,34528,0
2005-07-28,14.79,14.93,14.7,14.79,56607,0
2005-07-29,14.87,14.94,14.76,14.87,52716,0
2005-08-02,15,15.95,14.36,15,174402,0
2005-08-03,14.96,15.09,14.19,14.96,94908,0
2005-08-04,15.22,15.23,15.02,15.22,70527,0
2005-08-05,15.14,15.3,15.04,15.14,99782,0
2005-08-08,15.29,15.33,15.14,15.29,82340,0
2005-08-09,15.18,16.25,15.15,15.18,62350,0
2005-08-10,15.49,16.38,15.18,15.49,109976,0
2005-08-11,15.95,16.02,15.12,15.95,94605,0
2005-08-12,15.86,16.09,15.73,15.86,100245,0
2005-08-15,15.61,15.93,15.42,15.61,99037,0
2005-08-16,15.6,15.78,15.52,15.6,73654,0
2005-08-17,15.29,15.75,15.2,15.29,89109,0
2005-08-18,15.18,15.3,15.11,15.18,118086,0
2005-08-19,15.71,15.75,15.19,15.71,63902,0
2005-08-22,15.97,15.98,15.82,15.97,97719,0
2005-08-23,16.07,16.19,15.98,16.07,81988,0
2005-08-24,16.3,16.3,16.08,16.3,181098,0
2005-08-25,16.26,16.37,15.45,16.26,47022,0
2005-08-26,16.3,16.32,16.14,16.3,44720,0
2005-08-29,16.28,16.52,16.14,16.28,72562,0
2005-08-30,16.48,16.53,16.19,16.48,93355,0
2005-08-31,16.55,16.71,16.32,16.55,91910,0
2005-09-01,16.9,19.87,16.57,16.9,63098,0
2005-09-02,16.86,17.07,16.68,16.86,86871,0
2005-09-06,16.63,16.83,16.49,16.63,88220,0
2005-09-07,16.86,16.89,16.57,16.86,77481,0
2005-09-08,17,17.08,16.87,17,30982,0
2005-09-09,17.16,17.25,17.04,17.16,53534,0
2005-09-12,17.07,17.2,16.92,17.07,85676,0
2005-09-13,17.05,17.14,16.92,17.05,50460,0
2005-09-14,17.18,17.18,17.03,17.18,76166,0
2005-09-15,17.12,17.26,17,17.12,142578,0
2005-09-16,17.23,17.5,17.07,17.23,118984,0
2005-09-19,17.93,21.57,17.41,17.93,166819,0
2005-09-20,18.02,18.09,17.84,18.02,59845,0
2005-09-21,18.43,18.53,18.2,18.43,265265,0
2005-09-22,18.1,18.68,17.74,18.1,171701,0
2005-09-23,17.7,18.11,17.6,17.7,102871,0
2005-09-26,17.61,17.69,16.87,17.61,144665,0
2005-09-27,17.81,17.84,17.56,17.81,195563,0
2005-09-28,18.3,18.31,16.74,18.3,85923,0
2005-09-29,18.28,18.39,18.09,18.28,81652,0
2005-09-30,18.23,18.5,18.21,18.23,98288,0
2005-10-03,17.99,18.36,17.99,17.99,76195,0
2005-10-04,17.49,20.27,17.39,17.49,191225,0
2005-10-05,16.94,17.46,16.93,16.94,103433,0
2005-10-06,16.65,16.95,13.88,16.65,166843,0
2005-10-07,17.3,22.21,16.66,17.3,112491,0
2005-10-11,17.52,17.72,15.56,17.52,104615,0
2005-10-12,17.4,17.79,17.36,17.4,65475,0
2005-10-13,17.18,17.32,16.73,17.18,111059,0
2005-10-14,17.1,17.21,16.8,17.1,85169,0
2005-10-17,17.39,17.93,17.3,17.39,93588,0
2005-10-18,17.1,17.29,16.95,17.1,55477,0
2005-10-19,17.09,17.1,16.27,17.09,85869,0
2005-10-20,16.3,17.08,12.21,16.3,73560,0
2005-10-21,16.28,16.48,15.65,16.28,96788,0
2005-10-24,16.52,16.56,16.09,16.52,73955,0
2005-10-25,17.26,17.26,16.7,17.26,60183,0
2005-10-26,17.22,17.49,17.17,17.22,67651,0
2005-10-27,16.82,17.19,16.76,16.82,24880,0
2005-10-28,16.73,16.75,16.47,16.73,16097,0
2005-10-31,16.6,16.62,16.39,16.6,52889,0
2005-11-01,16.3,16.61,16.3,16.3,70002,0
2005-11-02,16.3,16.38,16.05,16.3,46432,0
2005-11-03,16.7,16.75,16.39,16.7,29421,0
2005-11-04,16.5,16.69,16.4,16.5,25050,0
2005-11-07,16.18,16.49,16.07,16.18,38420,0
2005-11-08,16.22,16.28,16.01,16.22,71010,0
2005-11-09,16.18,16.36,16.12,16.18,58477,0
2005-11-10,15.82,16.26,15.8,15.82,66395,0
2005-11-11,15.85,15.96,15.73,15.85,63761,0
2005-11-14,16.4,16.45,16.16,16.4,169215,0
2005-11-15,16.54,19.61,16.4,16.54,161756,0
2005-11-16,16.91,16.91,16.43,16.91,93209,0
2005-11-17,17,17.2,16.87,17,64528,0
2005-11-18,16.96,17,16.73,16.96,44225,0
2005-11-21,17.36,17.4,12.29,17.36,125051,0
2005-11-22,17.83,17.87,17.5,17.83,71281,0
2005-11-23,17.95,17.95,17.54,17.95,114807,0
2005-11-25,18.34,18.5,18,18.34,109085,0
2005-11-28,18.09,18.35,18,18.09,169982,0
2005-11-29,18.21,18.27,17.92,18.21,113203,0
2005-11-30,17.89,18.16,17.7,17.89,89410,0
2005-12-01,18.34,18.36,17.68,18.34,84935,0
2005-12-02,18.44,24.78,18.35,18.44,121130,0
2005-12-05,18.76,18.93,18.4,18.76,173960,0
2005-12-06,18.96,19.05,18.68,18.96,160966,0
2005-12-07,18.82,19.15,18.82,18.82,93997,0
2005-12-08,19.05,19.1,18.74,19.05,61007,0
2005-12-09,19.4,19.67,19.35,19.51,627500,0
2005-12-12,20.15,20.15,19.7,19.8,390700,0
2005-12-13,19.91,20.11,19.83,20,271100,0
2005-12-14,20.25,20.28,20.08,20.28,209200,0
2005-12-15,20.09,20.25,19.51,19.79,365300,0
2005-12-16,19.66,19.69,19.45,19.62,187700,0
2005-12-19,19.55,19.78,19.49,19.5,151200,0
2005-12-20,19.8,19.8,19.25,19.43,170400,0
2005-12-21,19.34,19.7,19.34,19.69,124800,0
2005-12-22,19.75,20.02,19.5,19.64,177800,0
2005-12-23,19.64,19.68,19.58,19.64,102800,0
2005-12-27,19.54,19.59,18.95,19.04,226600,0
2005-12-28,19,19.25,18.92,19.17,119400,0
2005-12-29,19.06,19.18,19.02,19.04,69200,0
2005-12-30,19.06,19.28,18.98,19.28,80100,0
2006-01-03,19.34,19.6,19.28,19.45,118400,0
2006-01-04,19.5,19.5,19.15,19.34,154000,0
2006-01-05,19.15,19.15,18.55,18.79,331200,0
2006-01-06,18.73,18.77,18.6,18.7,197700,0
2006-01-09,18.6,18.64,18.16,18.34,283400,0
2006-01-10,18.3,18.5,18.05,18.5,254100,0
2006-01-11,18.49,18.52,18.25,18.35,143800,0
2006-01-12,18.36,18.59,18.35,18.49,226200,0
2006-01-13,18.48,18.52,18.35,18.45,136300,0
2006-01-17,18.64,19.04,18.51,18.94,296800,0
2006-01-18,19,19.04,18.63,18.78,228700,0
2006-01-19,18.76,19.1,18.7,18.96,182000,0
2006-01-20,19.05,19.25,19.04,19.18,269900,0
2006-01-23,19.2,19.2,19.02,19.05,271200,0
2006-01-24,19.09,20.55,18.95,20.4,5013400,0
2006-01-25,20.5,21.05,20.4,20.62,2257200,0
2006-01-26,20.74,20.75,20.27,20.74,1074100,0
2006-01-27,20.68,20.71,20.5,20.58,531900,0
2006-01-30,20.69,20.84,20.58,20.73,545300,0
2006-01-31,20.81,20.97,20.75,20.92,468700,0
2006-02-01,20.93,21.06,20.8,21.01,397700,0
2006-02-02,21.08,21.08,20.52,20.65,446000,0
2006-02-03,20.51,20.85,20.5,20.85,320600,0
2006-02-06,21.3,21.3,20.94,21.22,715100,0
2006-02-07,21.22,21.22,20.42,20.5,742200,0
2006-02-08,20.5,20.66,20.08,20.52,554800,0
2006-02-09,20.52,20.69,20.01,20.09,385900,0
2006-02-10,20.05,20.1,19.5,19.69,677200,0
2006-02-13,19.65,19.65,18.5,18.75,859400,0
2006-02-14,18.1,18.93,17.2,18.88,915500,0
2006-02-15,19.27,19.46,18.68,18.8,417400,0
2006-02-16,19.16,19.16,18.88,19,427400,0
2006-02-17,19.22,19.64,19,19.51,611100,0
2006-02-21,20.4,20.52,20,20.52,780900,0
2006-02-22,20.41,20.41,19.88,20.1,586000,0
2006-02-23,19.91,20.4,19.75,20.25,457200,0
2006-02-24,20.29,20.29,19.85,19.96,304800,0
2006-02-27,19.96,19.96,19.5,19.75,366200,0
2006-02-28,19.5,19.82,19.2,19.8,350800,0
2006-03-01,19.74,19.96,19.68,19.85,192800,0
2006-03-02,19.7,19.83,19.6,19.7,275500,0
2006-03-03,19.61,19.61,19.12,19.24,349300,0
2006-03-06,19.19,19.19,18.74,18.8,634300,0
2006-03-07,18.71,18.71,18.3,18.39,495000,0
2006-03-08,18.18,18.55,18.08,18.37,359100,0
2006-03-09,18.6,18.93,18.32,18.35,282700,0
2006-03-10,18.3,18.75,18.2,18.65,271800,0
2006-03-13,18.81,19.17,18.7,19.15,334300,0
2006-03-14,19.2,19.46,19.1,19.4,216600,0
2006-03-15,19.49,19.75,19.35,19.6,223000,0
2006-03-16,19.68,19.95,19.57,19.87,260200,0
2006-03-17,19.91,19.91,19.41,19.83,296100,0
2006-03-20,19.98,19.98,19.1,19.18,563500,0
2006-03-21,19.01,19.05,18.73,18.76,412700,0
2006-03-22,18.71,19,18.65,19,349500,0
2006-03-23,19.05,19.4,18.97,19.35,229800,0
2006-03-24,19.44,19.44,19.16,19.29,299200,0
2006-03-27,19.21,19.56,19.15,19.51,283100,0
2006-03-28,19.6,19.64,19.5,19.55,217800,0
2006-03-29,19.4,19.5,19.26,19.4,218000,0
2006-03-30,19.5,19.57,19.45,19.51,174800,0
2006-03-31,19.38,19.4,19.2,19.2,198500,0
2006-04-03,19.2,19.29,19.03,19.05,234600,0
2006-04-04,19.01,19.14,18.85,19.12,206100,0
2006-04-05,19.15,19.21,19.01,19.09,179800,0
2006-04-06,19.04,19.29,19.04,19.27,166700,0
2006-04-07,19.17,19.29,19.01,19.04,212400,0
2006-04-10,19.12,19.26,19.1,19.22,174300,0
2006-04-11,19.31,19.4,19.19,19.32,197600,0
2006-04-12,19.32,19.36,19.15,19.31,164000,0
2006-04-13,19.2,19.34,19.15,19.34,141700,0
2006-04-17,19.39,20.06,19.38,20.05,463500,0
2006-04-18,20.1,20.34,20.04,20.18,401500,0
2006-04-19,20.04,20.46,20.04,20.46,250300,0
2006-04-20,20.42,20.45,20.04,20.15,336100,0
2006-04-21,20.12,20.43,20.04,20.16,370600,0
2006-04-24,20.16,20.21,19.91,20.2,285300,0
2006-04-25,20.3,20.3,19.76,20,535200,0
2006-04-26,19.9,19.95,19.38,19.4,285900,0
2006-04-27,19.37,19.37,19.01,19.11,320500,0
2006-04-28,19.1,19.4,19.1,19.33,142400,0
2006-05-01,19.55,19.88,19.4,19.6,262700,0
2006-05-02,19.6,19.86,19.56,19.63,217300,0
2006-05-03,19.75,19.75,19.45,19.6,225700,0
2006-05-04,19.5,19.5,19.08,19.2,348000,0
2006-05-05,19.33,19.37,19.15,19.22,234800,0
2006-05-08,19.15,19.34,19.06,19.32,268200,0
2006-05-09,19.5,19.69,19.4,19.6,169300,0
2006-05-10,19.52,19.7,19.5,19.59,178000,0
2006-05-11,19.65,19.7,19.5,19.62,240200,0
2006-05-12,19.59,19.59,19.35,19.42,267400,0
2006-05-15,19.31,19.31,19.02,19.15,518000,0
2006-05-16,19.25,19.25,18.9,18.93,495700,0
2006-05-17,18.98,18.98,18.01,18.25,688500,0
2006-05-18,18.2,18.4,18,18.22,374300,0
2006-05-19,17.96,18.15,17.85,18.12,503300,0
2006-05-22,18.12,18.78,17.51,18.71,420600,0
2006-05-23,18.75,19.03,18.51,18.75,327300,0
2006-05-24,18.75,18.85,18.3,18.57,285500,0
2006-05-25,18.75,19.01,18.75,18.96,328300,0
2006-05-26,18.7,18.79,18.41,18.59,276700,0
2006-05-30,18.59,18.72,18.46,18.48,175300,0
2006-05-31,18.5,18.76,18.46,18.66,225900,0
2006-06-01,18.65,18.71,18.37,18.66,219400,0
2006-06-02,18.75,18.97,18.75,18.94,242200,0
2006-06-05,18.99,19.08,18.83,18.9,233600,0
2006-06-06,18.78,18.78,18.21,18.48,234900,0
2006-06-07,18.44,18.45,18.02,18.14,345200,0
2006-06-08,18,18,17.25,17.84,627700,0
2006-06-09,18.08,18.18,17.98,18.16,173200,0
2006-06-12,18.2,18.37,17.66,17.66,244700,0
2006-06-13,17.44,17.44,16.68,17.03,595500,0
2006-06-14,16.93,17.9,16.93,17.84,399200,0
2006-06-15,18.4,18.6,18.18,18.51,478700,0
2006-06-16,18.74,18.8,18.39,18.63,429400,0
2006-06-19,18.75,18.75,18.15,18.2,284000,0
2006-06-20,18.4,18.4,18.12,18.19,180700,0
2006-06-21,18.29,18.5,18.28,18.39,279300,0
2006-06-22,18.35,18.45,17.9,17.92,536700,0
2006-06-23,17.86,18,17.77,17.89,438700,0
2006-06-26,17.89,17.92,17.66,17.7,336700,0
2006-06-27,17.8,17.87,17.61,17.62,410900,0
2006-06-28,17.49,17.61,17.28,17.44,249800,0
2006-06-29,17.66,17.77,17.44,17.55,281400,0
2006-06-30,17.7,17.72,17.35,17.45,452500,0
2006-07-03,17.7,17.85,17.46,17.69,187600,0
2006-07-05,17.08,17.3,17,17.11,706400,0
2006-07-06,16.64,16.8,16.3,16.43,1147500,0
2006-07-07,16.29,16.46,16.19,16.39,499600,0
2006-07-10,16.3,16.34,15.9,16,674200,0
2006-07-11,15.46,15.51,15.33,15.48,1702200,0
2006-07-12,15.44,15.47,15.35,15.46,595800,0
2006-07-13,15.47,15.59,15.45,15.59,605300,0
2006-07-14,15.64,16.21,15.57,16.2,1734700,0
2006-07-17,16.3,16.3,15.75,15.8,714700,0
2006-07-18,15.9,16.06,15.77,15.85,434000,0
2006-07-19,15.84,15.98,15.78,15.93,403500,0
2006-07-20,15.95,16.08,15.85,15.95,315600,0
2006-07-21,15.9,15.9,15.68,15.68,284000,0
2006-07-24,15.63,16.05,15.59,16.05,453100,0
2006-07-25,16.02,16.27,16.02,16.25,408400,0
2006-07-26,16.32,16.58,16.05,16.58,498400,0
2006-07-27,16.36,16.36,16.01,16.07,455100,0
2006-07-28,16.27,16.34,16.12,16.16,365300,0
2006-07-31,16.44,16.49,16.2,16.45,444700,0
2006-08-01,16.5,16.53,16.16,16.31,335800,0
2006-08-02,16.56,16.7,16.46,16.57,451700,0
2006-08-03,16.57,16.57,16.35,16.5,289000,0
2006-08-04,16.55,16.58,16.36,16.45,271200,0
2006-08-07,16.5,16.57,16.45,16.45,268400,0
2006-08-08,16.47,16.55,16.22,16.27,428700,0
2006-08-09,16.4,16.53,16.25,16.29,382100,0
2006-08-10,16.28,16.29,15.97,16,510900,0
2006-08-11,16.19,16.42,16.15,16.4,445400,0
2006-08-14,16.25,16.32,15.99,15.99,407000,0
2006-08-15,16.01,16.14,15.93,15.93,381200,0
2006-08-16,16.07,16.18,15.96,16.16,343200,0
2006-08-17,16.17,16.18,15.88,15.91,422800,0
2006-08-18,15.98,16.03,15.88,15.96,313700,0
2006-08-21,16,16.17,16,16.15,379900,0
2006-08-22,16.24,16.26,16.07,16.1,350800,0
2006-08-23,16.1,16.25,16.03,16.06,437300,0
2006-08-24,16.18,16.18,16.07,16.12,299100,0
2006-08-25,16.31,16.39,16.22,16.31,438400,0
2006-08-28,16.25,16.35,16.2,16.3,538900,0
2006-08-29,16.11,16.11,15.93,15.97,414900,0
2006-08-30,16,16.08,15.92,16.02,441300,0
2006-08-31,16.07,16.17,16,16.17,244400,0
2006-09-01,16.02,16.13,16,16.04,234600,0
2006-09-05,16,16.01,15.82,15.87,517100,0
2006-09-06,15.85,15.85,15.28,15.38,848100,0
2006-09-07,15.26,15.3,14.61,14.92,907600,0
2006-09-08,14.89,14.93,14.55,14.82,602600,0
2006-09-11,14.55,14.55,13.79,14.07,1018600,0
2006-09-12,14.01,14.3,13.98,14.11,521500,0
2006-09-13,14.25,14.6,14.18,14.58,455000,0
2006-09-14,14.58,14.73,14.04,14.16,502600,0
2006-09-15,14.15,14.49,13.81,14.4,733500,0
2006-09-18,14.4,14.4,14.1,14.2,445400,0
2006-09-19,14.2,14.25,14,14,435600,0
2006-09-20,14.01,14.14,13.8,13.8,587600,0
2006-09-21,13.8,14.03,13.48,13.55,708700,0
2006-09-22,13.65,13.79,13.1,13.1,742600,0
2006-09-25,12.9,12.9,12.14,12.4,1518700,0
2006-09-26,12.34,12.7,12.25,12.65,987700,0
2006-09-27,12.63,12.85,12.31,12.35,1121100,0
2006-09-28,12.1,12.3,11.88,12.23,1223000,0
2006-09-29,12.23,12.3,11.95,12.3,679000,0
2006-10-02,12.4,12.41,11.95,11.95,787100,0
2006-10-03,11.51,11.93,11.3,11.35,1178200,0
2006-10-04,11.35,11.4,10.73,11.26,1661600,0
2006-10-05,11.46,11.78,11.46,11.63,1065500,0
2006-10-06,11.48,11.48,11.05,11.28,1464700,0
2006-10-09,11.46,11.73,11.32,11.41,788900,0
2006-10-10,11.43,11.46,11.18,11.4,563600,0
2006-10-11,11.42,11.88,11.32,11.84,1098200,0
2006-10-12,11.99,12.15,11.82,12.04,858300,0
2006-10-13,12.21,12.35,12.16,12.31,991100,0
2006-10-16,12.54,13.21,12.45,13.14,1180200,0
2006-10-17,13.55,13.6,13.2,13.4,1152600,0
2006-10-18,13.47,13.63,13.25,13.33,1039000,0
2006-10-19,13.61,14,13.5,13.99,875000,0
2006-10-20,14.1,14.1,13.65,13.95,667600,0
2006-10-23,13.98,13.98,13.75,13.83,652700,0
2006-10-24,13.85,13.95,13.78,13.95,443600,0
2006-10-25,14,14.4,13.95,14.25,843200,0
2006-10-26,14.4,14.56,14.27,14.53,897100,0
2006-10-27,14.45,14.49,14.25,14.25,482100,0
2006-10-30,14.25,14.25,13.67,13.7,715400,0
2006-10-31,13.72,13.72,13.3,13.64,859800,0
2006-11-01,11.8,12.56,10.86,12.28,2623100,0
2006-11-02,11.77,12.19,11.26,11.77,2791900,0
2006-11-03,11.67,12.55,11.6,12.17,1625600,0
2006-11-06,12.2,12.4,11.91,11.95,1130600,0
2006-11-07,12,12,11.31,11.4,1580500,0
2006-11-08,11.3,11.56,11.05,11.46,856100,0
2006-11-09,11.74,11.97,11.55,11.88,1212400,0
2006-11-10,11.8,11.87,11.28,11.44,1004200,0
2006-11-13,11.25,11.27,10.9,11.15,1617900,0
2006-11-14,10.85,10.96,10.45,10.76,2328400,0
2006-11-15,10.28,11.29,10.28,11.06,1930800,0
2006-11-16,11.5,11.65,11.15,11.41,1820300,0
2006-11-17,11.49,12,11.46,11.98,2196600,0
2006-11-20,11.87,12.49,11.84,12.38,1639200,0
2006-11-21,12.43,12.78,12.43,12.7,975800,0
2006-11-22,12.75,13.1,12.32,12.55,1353900,0
2006-11-24,12.45,12.68,12.45,12.62,455700,0
2006-11-27,12.7,12.81,12.59,12.75,1053900,0
2006-11-28,12.73,12.73,12.48,12.58,741800,0
2006-11-29,12.48,12.78,12.46,12.69,619500,0
2006-11-30,12.69,12.79,12.59,12.62,590600,0
2006-12-01,12.62,12.68,12.27,12.42,636900,0
2006-12-04,12.43,12.44,12.05,12.09,837400,0
2006-12-05,12.12,12.23,12,12.13,850500,0
2006-12-06,12.04,12.24,12.04,12.14,572600,0
2006-12-07,12.15,12.21,12,12,634400,0
2006-12-08,12.12,12.13,11.84,11.87,582900,0
2006-12-11,11.82,11.85,11.5,11.58,953500,0
2006-12-12,11.52,11.69,11.48,11.62,686800,0
2006-12-13,11.62,11.65,11.4,11.48,611200,0
2006-12-14,11.52,11.7,11.51,11.66,682800,0
2006-12-15,11.66,11.75,11.45,11.49,856100,0
2006-12-18,11.57,11.74,11.41,11.48,901700,0
2006-12-19,11.45,11.57,11.38,11.49,647500,0
2006-12-20,11.54,11.57,11.41,11.48,694900,0
2006-12-21,11.45,11.46,11.22,11.27,728800,0
2006-12-22,11.21,11.3,11.16,11.28,547200,0
2006-12-26,11.28,11.38,11.18,11.27,648700,0
2006-12-27,11.03,11.15,10.81,10.85,1286900,0
2006-12-28,10.85,10.94,10.5,10.7,1504100,0
2006-12-29,10.68,10.69,10.47,10.68,1689700,0
2007-01-03,10.61,10.65,10.22,10.32,1131200,0
2007-01-04,10.2,10.24,9.95,10.02,1270500,0
2007-01-05,10,10.5,9.75,10.43,1271200,0
2007-01-08,10.78,10.85,10.45,10.53,748200,0
2007-01-09,10.38,10.41,10.07,10.3,657300,0
2007-01-10,10.37,10.37,10.06,10.18,499100,0
2007-01-11,10.12,10.49,10.12,10.2,518700,0
2007-01-12,10.2,10.5,10.2,10.5,519300,0
2007-01-16,10.52,10.69,10.4,10.54,618700,0
2007-01-17,10.62,10.89,10.54,10.89,766300,0
2007-01-18,10.85,11,10.8,10.87,792500,0
2007-01-19,10.77,10.91,10.6,10.71,785900,0
2007-01-22,10.69,10.99,10.51,10.95,1355600,0
2007-01-23,11.05,11.4,11,11.3,1241100,0
2007-01-24,10.94,10.99,10.78,10.96,1110900,0
2007-01-25,10.96,10.97,10.85,10.89,645200,0
2007-01-26,10.96,11.01,10.92,10.96,643100,0
2007-01-29,10.92,10.92,10.74,10.8,769200,0
2007-01-30,10.85,10.87,10.77,10.84,538100,0
2007-01-31,10.77,10.87,10.7,10.85,390100,0
2007-02-01,10.87,10.9,10.78,10.8,405400,0
2007-02-02,10.75,10.82,10.69,10.71,546200,0
2007-02-05,10.81,10.81,10.71,10.78,402700,0
2007-02-06,10.81,10.82,10.7,10.75,465600,0
2007-02-07,10.72,10.79,10.71,10.76,442600,0
2007-02-08,10.73,10.77,10.7,10.72,382600,0
2007-02-09,10.73,10.76,10.65,10.75,424100,0
2007-02-12,10.73,10.76,10.56,10.6,494495,0
2007-02-13,10.6,10.76,10.58,10.74,498029,0
2007-02-14,10.76,10.86,10.66,10.71,507167,0
2007-02-15,10.8,10.8,10.61,10.66,505400,0
2007-02-16,10.71,10.75,10.69,10.72,577300,0
2007-02-20,10.66,10.66,10.5,10.53,1021400,0
2007-02-21,10.59,10.62,10.51,10.62,662200,0
2007-02-22,10.62,10.75,10.59,10.69,577200,0
2007-02-23,10.74,10.84,10.73,10.84,825000,0
2007-02-26,10.81,10.82,10.71,10.77,774033,0
2007-02-27,10.74,10.74,10.45,10.57,707300,0
2007-02-28,10.56,10.63,10.46,10.61,580900,0
2007-03-01,10.6,10.6,10.45,10.5,456690,0
2007-03-02,10.49,10.55,10.26,10.3,644400,0
2007-03-05,10.19,10.22,9.99,10.08,881000,0
2007-03-06,10.1,10.21,10.09,10.1,609700,0
2007-03-07,10.13,10.36,10.11,10.33,497300,0
2007-03-08,10.43,10.46,10.17,10.19,406200,0
2007-03-09,10.21,10.25,10.11,10.15,375600,0
2007-03-12,10.15,10.19,10,10.03,630900,0
2007-03-13,10,10.1,9.85,9.93,910500,0
2007-03-14,9.92,9.97,9.75,9.89,712500,0
2007-03-15,9.87,9.9,9.77,9.8,731300,0
2007-03-16,9.8,9.85,9.75,9.8,830215,0
2007-03-19,9.87,9.95,9.82,9.91,622600,0
2007-03-20,9.96,10.19,9.95,10.15,926775,0
2007-03-21,10.22,10.54,10.2,10.42,720500,0
2007-03-22,10.52,10.65,10.5,10.59,795520,0
2007-03-23,10.65,10.71,10.55,10.68,908754,0
2007-03-26,10.77,10.82,10.68,10.75,786215,0
2007-03-27,10.79,10.79,10.7,10.78,664000,0
2007-03-28,10.75,10.75,10.4,10.62,838700,0
2007-03-29,10.64,10.64,10.41,10.44,540700,0
2007-03-30,10.44,10.49,10.13,10.27,673595,0
2007-04-02,10.28,10.35,10.16,10.35,433100,0
2007-04-03,10.32,10.36,10.22,10.34,449542,0
2007-04-04,10.26,10.46,10.26,10.32,399800,0
2007-04-05,10.4,10.49,10.39,10.45,424800,0
2007-04-09,10.47,10.49,10.27,10.3,521200,0
2007-04-10,10.37,10.42,10.26,10.33,355600,0
2007-04-11,10.37,10.39,10.28,10.32,361100,0
2007-04-12,10.39,10.45,10.3,10.4,418510,0
2007-04-13,10.42,10.54,10.4,10.52,527178,0
2007-04-16,10.54,10.65,10.5,10.63,645375,0
2007-04-17,10.74,11.13,10.71,11.11,1840139,0
2007-04-18,11.16,11.2,11.06,11.17,782200,0
2007-04-19,11.18,11.26,11.1,11.13,679700,0
2007-04-20,11.24,11.37,11.18,11.33,923520,0
2007-04-23,11.32,11.42,11.3,11.39,844406,0
2007-04-24,11.39,11.47,11.38,11.4,903300,0
2007-04-25,11.45,11.5,11.42,11.5,857400,0
2007-04-26,11.41,11.41,11.2,11.22,640200,0
2007-04-27,11.22,11.35,11.2,11.27,356800,0
2007-04-30,11.37,11.42,11.29,11.34,415000,0
2007-05-01,11.35,11.4,11.28,11.29,420100,0
2007-05-02,11.29,11.39,11.27,11.34,392200,0
2007-05-03,11.39,11.53,11.39,11.5,586300,0
2007-05-04,11.55,11.69,11.53,11.6,638100,0
2007-05-07,11.65,11.81,11.63,11.75,623110,0
2007-05-08,11.75,11.84,11.6,11.67,523500,0
2007-05-09,11.68,11.86,11.63,11.84,623100,0
2007-05-10,11.8,11.86,11.55,11.6,628300,0
2007-05-11,11.6,11.7,11.53,11.56,390900,0
2007-05-14,11.56,11.8,11.56,11.71,394210,0
2007-05-15,11.67,12,11.67,11.94,828150,0
2007-05-16,12.03,12.18,11.94,12.09,1090810,0
2007-05-17,12.18,12.34,12.1,12.34,800400,0
2007-05-18,12.44,12.63,12.44,12.59,1237100,0
2007-05-21,12.85,13.25,12.65,13.17,1461600,0
2007-05-22,13.2,13.32,12.62,12.78,1662100,0
2007-05-23,12.92,13.26,12.92,13.02,862600,0
2007-05-24,13.02,13.22,12.65,12.73,952600,0
2007-05-25,12.83,13.1,12.82,12.92,716600,0
2007-05-29,12.96,12.96,12.67,12.75,587600,0
2007-05-30,12.65,12.91,12.6,12.62,461100,0
2007-05-31,12.64,12.67,12.07,12.39,1317100,0
2007-06-01,12.41,12.67,12.4,12.61,490100,0
2007-06-04,12.74,13.02,12.66,12.91,934700,0
2007-06-05,13,13.06,12.8,12.91,545700,0
2007-06-06,12.94,13,12.73,12.85,519701,0
2007-06-07,12.85,13,12.49,12.62,747850,0
2007-06-08,12.54,12.77,12.41,12.75,821800,0
2007-06-11,12.89,12.96,12.8,12.86,941350,0
2007-06-12,12.81,13.03,12.8,12.9,1018400,0
2007-06-13,12.96,13.09,12.91,13.08,845300,0
2007-06-14,13.14,13.3,13.12,13.29,898100,0
2007-06-15,13.37,13.54,13.3,13.48,834300,0
2007-06-18,13.54,13.95,13.48,13.9,1227500,0
2007-06-19,13.9,14.53,13.9,14.5,1896400,0
2007-06-20,14.74,14.95,14.51,14.51,2897800,0
2007-06-21,14.7,15.11,14.58,14.86,1322800,0
2007-06-22,14.89,14.89,14.4,14.6,1246100,0
2007-06-25,14.4,14.58,14.14,14.15,1429800,0
2007-06-26,14.16,14.34,13.6,13.9,1499100,0
2007-06-27,13.57,14.03,13.08,13.98,1432400,0
2007-06-28,14.08,14.14,13.64,13.9,735800,0
2007-06-29,13.91,14.1,13.7,14.07,524800,0
2007-07-02,14.1,14.14,13.9,13.99,540100,0
2007-07-03,14.09,14.15,13.99,14.06,271900,0
2007-07-05,14.01,14.13,13.85,14.08,705600,0
2007-07-06,14.17,14.24,14.04,14.22,523700,0
2007-07-09,14.13,14.2,13.8,13.83,1860300,0
2007-07-10,13.8,13.9,13.72,13.89,1156700,0
2007-07-11,13.95,13.95,13.74,13.82,918500,0
2007-07-12,13.8,13.92,13.8,13.84,697500,0
2007-07-13,13.87,13.92,13.81,13.86,618400,0
2007-07-16,13.85,13.89,13.7,13.72,856700,0
2007-07-17,13.72,13.89,13.71,13.82,637000,0
2007-07-18,13.85,13.88,13.75,13.85,446200,0
2007-07-19,13.9,14,13.9,13.99,970300,0
2007-07-20,13.95,13.95,13.8,13.84,688800,0
2007-07-23,13.8,13.87,13.48,13.54,927400,0
2007-07-24,13.28,13.41,12.68,12.75,2010300,0
2007-07-25,12.74,13.06,12.65,13,1131000,0
2007-07-26,12.9,12.92,12.66,12.88,763600,0
2007-07-27,12.84,12.95,12.6,12.76,435600,0
2007-07-30,12.76,12.89,12.2,12.44,869200,0
2007-07-31,12.53,12.81,12.53,12.65,521100,0
2007-08-01,12.69,12.75,12.3,12.5,675400,0
2007-08-02,12.55,12.59,12.25,12.4,478000,0
2007-08-03,12.36,12.45,11.99,12.15,470400,0
2007-08-06,12.03,12.06,11.03,11.7,2013500,0
2007-08-07,11.45,11.82,11.45,11.82,895900,0
2007-08-08,11.9,12.46,11.89,12.16,835200,0
2007-08-09,11.95,12.17,11.66,12.07,676300,0
2007-08-10,12,12,11.8,11.98,658900,0
2007-08-13,12.25,12.36,12.06,12.11,569100,0
2007-08-14,12.18,12.25,12,12.1,348000,0
2007-08-15,12.05,12.18,11.6,11.63,775100,0
2007-08-16,11.4,11.55,10.74,11.24,1768000,0
2007-08-17,11.51,11.7,11.38,11.51,855900,0
2007-08-20,11.52,11.74,11.45,11.6,534500,0
2007-08-21,11.61,11.65,11.42,11.57,502000,0
2007-08-22,11.6,11.8,11.6,11.72,411700,0
2007-08-23,11.88,11.95,11.48,11.5,492100,0
2007-08-24,11.6,11.62,11.42,11.52,709900,0
2007-08-27,11.59,11.62,11.37,11.41,674500,0
2007-08-28,11.41,11.46,11.3,11.33,487100,0
2007-08-29,11.34,11.35,11.1,11.19,601800,0
2007-08-30,11.25,11.5,11.18,11.45,447000,0
2007-08-31,11.5,11.62,11.37,11.41,480700,0
2007-09-04,11.4,11.5,11.27,11.44,507300,0
2007-09-05,11.46,11.7,11.36,11.7,497900,0
2007-09-06,11.67,11.73,11.5,11.54,596600,0
2007-09-07,11.52,11.56,11.35,11.37,439700,0
2007-09-10,11.34,11.34,11.05,11.13,583400,0
2007-09-11,11.16,11.42,11.16,11.37,351700,0
2007-09-12,11.38,11.52,11.38,11.51,328630,0
2007-09-13,11.5,11.6,11.42,11.45,348800,0
2007-09-14,11.45,11.51,11.36,11.44,289895,0
2007-09-17,11.42,11.43,11.25,11.3,442145,0
2007-09-18,11.29,11.4,11.2,11.38,600800,0
2007-09-19,11.4,11.54,11.35,11.47,668100,0
2007-09-20,11.46,11.5,11.29,11.33,564300,0
2007-09-21,11.33,11.57,11.33,11.54,461000,0
2007-09-24,11.58,12.2,11.49,12.19,1833600,0
2007-09-25,12.38,12.42,12.15,12.29,1756347,0
2007-09-26,12.24,12.25,11.92,12.02,973000,0
2007-09-27,12.17,12.3,12.14,12.3,1110198,0
2007-09-28,12.34,12.45,12.23,12.35,1041300,0
2007-10-01,12.37,12.43,12.14,12.27,723500,0
2007-10-02,12.26,12.27,12.05,12.11,801500,0
2007-10-03,12.17,12.2,12,12.05,749800,0
2007-10-04,12,12.13,11.95,12.08,556085,0
2007-10-05,12.19,12.25,12.13,12.16,514300,0
2007-10-08,12.18,12.29,12.04,12.25,358600,0
2007-10-09,12.16,12.38,12.12,12.23,636400,0
2007-10-10,12.2,12.34,12.2,12.23,433000,0
2007-10-11,12.26,12.34,12.15,12.22,766600,0
2007-10-12,12.27,12.29,12.2,12.21,400800,0
2007-10-15,12.28,12.34,12.21,12.25,602400,0
2007-10-16,12.28,12.33,12.2,12.3,559800,0
2007-10-17,12.35,12.57,12.3,12.49,905400,0
2007-10-18,12.5,12.82,12.5,12.8,976000,0
2007-10-19,12.78,12.85,12.45,12.6,876800,0
2007-10-22,12.45,12.5,12.25,12.49,714300,0
2007-10-23,12.49,12.73,12.49,12.73,837500,0
2007-10-24,12.73,12.84,12.62,12.79,541800,0
2007-10-25,12.82,12.9,12.76,12.76,547000,0
2007-10-26,12.68,12.85,12.55,12.85,737500,0
2007-10-29,12.79,12.82,12.55,12.61,733200,0
2007-10-30,12.54,12.55,12.35,12.39,650700,0
2007-10-31,12.45,12.67,12.4,12.66,730200,0
2007-11-01,12.6,12.66,12.5,12.56,597800,0
2007-11-02,12.55,12.69,12.47,12.54,663080,0
2007-11-05,12.41,12.49,12.26,12.39,818199,0
2007-11-06,12.45,12.57,12.42,12.53,489320,0
2007-11-07,12.55,12.62,12.33,12.34,538970,0
2007-11-08,12.3,12.42,11.77,12.09,1306600,0
2007-11-09,12.07,12.07,11.63,11.78,884650,0
2007-11-12,11.7,11.7,11.15,11.15,1225044,0
2007-11-13,11.15,11.15,10.22,10.92,2163487,0
2007-11-14,11.1,11.25,11,11.12,742245,0
2007-11-15,11.05,11.2,10.54,10.66,854110,0
2007-11-16,10.8,11.08,10.7,10.88,672802,0
2007-11-19,10.98,10.98,10.7,10.75,755803,0
2007-11-20,10.75,10.98,10.75,10.94,627602,0
2007-11-21,10.8,10.98,10.8,10.91,498602,0
2007-11-23,10.96,10.96,10.77,10.93,338140,0
2007-11-26,10.93,11.14,10.93,10.98,720551,0
2007-11-27,11,11,10.62,10.82,888580,0
2007-11-28,10.65,10.76,10.41,10.46,836036,0
2007-11-29,10.51,10.51,10.34,10.35,652700,0
2007-11-30,10.35,10.5,10.35,10.49,602402,0
2007-12-03,10.4,10.46,10.35,10.4,472234,0
2007-12-04,10.44,10.45,10.23,10.28,697300,0
2007-12-05,10.23,10.3,10.13,10.15,598500,0
2007-12-06,10.15,10.25,10.07,10.24,770170,0
2007-12-07,10.24,10.24,10.12,10.15,522120,0
2007-12-10,10.08,10.21,10.06,10.11,780295,0
2007-12-11,10.06,10.13,10.02,10.05,773716,0
2007-12-12,10.15,10.15,10.01,10.06,791057,0
2007-12-13,10.1,10.13,10.03,10.06,509400,0
2007-12-14,10.03,10.06,10.02,10.03,555356,0
2007-12-17,9.76,9.77,9.3,9.34,2441932,0
2007-12-18,9.46,9.46,9.2,9.22,1400861,0
2007-12-19,9.23,9.3,9.18,9.27,1153895,0
2007-12-20,9.25,9.26,9.01,9.01,1154710,0
2007-12-21,9,9.14,8.95,9.13,1365573,0
2007-12-24,9.2,9.2,9.05,9.09,703632,0
2007-12-26,9.1,9.11,8.89,9.05,1446639,0
2007-12-27,8.94,9.06,8.71,8.87,1590445,0
2007-12-28,8.85,8.87,8.7,8.73,1636666,0
2007-12-31,8.69,8.81,8.68,8.81,1698223,0
2008-01-02,8.85,9.36,8.82,9.32,875494,0
2008-01-03,9.33,9.84,9.32,9.84,879656,0
2008-01-04,9.89,9.89,9.46,9.69,777208,0
2008-01-07,9.61,9.8,9.42,9.45,641524,0
2008-01-08,9.62,9.64,9.26,9.27,370907,0
2008-01-09,9.36,9.36,8.93,9.22,622921,0
2008-01-10,9.1,9.27,9.01,9.14,408002,0
2008-01-11,9.23,9.45,9.12,9.36,450730,0
2008-01-14,9.49,9.72,9.45,9.71,550410,0
2008-01-15,9.67,9.68,9.39,9.51,517475,0
2008-01-16,9.41,9.48,9.05,9.21,486068,0
2008-01-17,9.28,9.37,9.06,9.12,514063,0
2008-01-18,9.11,9.29,9.01,9.06,537423,0
2008-01-22,8.55,8.93,8.27,8.75,1083379,0
2008-01-23,8.68,8.88,8.45,8.59,963560,0
2008-01-24,8.72,9.11,8.71,9.02,1097069,0
2008-01-25,9.1,9.45,9.08,9.31,662499,0
2008-01-28,9.44,9.8,9.29,9.72,818908,0
2008-01-29,9.65,9.79,9.51,9.61,476790,0
2008-01-30,9.87,9.87,9.52,9.52,587525,0
2008-01-31,9.5,9.71,9.43,9.62,368932,0
2008-02-01,9.74,9.74,9.52,9.68,337906,0
2008-02-04,9.63,9.72,9.6,9.67,339396,0
2008-02-05,9.64,9.64,9.45,9.5,424727,0
2008-02-06,9.55,9.55,9.3,9.35,349748,0
2008-02-07,9.34,9.41,9.12,9.35,277738,0
2008-02-08,9.35,9.84,9.35,9.82,546860,0
2008-02-11,9.88,10.33,9.84,10.25,906050,0
2008-02-12,10.25,10.5,10.1,10.16,889815,0
2008-02-13,10.11,10.71,10.11,10.61,879520,0
2008-02-14,10.65,10.98,10.61,10.65,837990,0
2008-02-15,10.67,10.8,10.41,10.46,510048,0
2008-02-19,10.58,10.8,10.57,10.7,495581,0
2008-02-20,10.62,10.89,10.62,10.88,485965,0
2008-02-21,10.86,10.89,10.52,10.52,559138,0
2008-02-22,10.5,10.72,10.3,10.67,481975,0
2008-02-25,10.8,11.03,10.76,11,723118,0
2008-02-26,11,11.15,10.9,11.07,899184,0
2008-02-27,10.95,11.16,10.76,10.8,771190,0
2008-02-28,10.75,11.04,10.7,10.98,535999,0
2008-02-29,11.24,11.24,10.61,10.71,472603,0
2008-03-03,10.96,11.05,10.8,11.01,969521,0
2008-03-04,11.1,11.14,10.68,10.94,778070,0
2008-03-05,11,11.17,10.91,11.17,603221,0
2008-03-06,11.2,11.3,11,11.02,646664,0
2008-03-07,11.01,11.2,10.9,10.97,634549,0
2008-03-10,10.97,11,10.75,10.77,456741,0
2008-03-11,10.96,10.97,10.82,10.96,568491,0
2008-03-12,11,11.02,10.84,11,409940,0
2008-03-13,10.89,11.18,10.8,11.15,468416,0
2008-03-14,11.2,11.24,10.88,11.24,562370,0
2008-03-17,11.08,11.08,10.35,10.85,961450,0
2008-03-18,11.09,11.2,10.91,11.08,686977,0
2008-03-19,11,11.24,10.74,10.77,621460,0
2008-03-20,10.67,10.87,10.36,10.55,853791,0
2008-03-24,10.54,10.99,10.5,10.76,521525,0
2008-03-25,10.92,11.3,10.77,11.28,883069,0
2008-03-26,11.33,11.54,11.25,11.52,757719,0
2008-03-27,11.6,11.6,11.39,11.41,476690,0
2008-03-28,11.49,11.49,11.35,11.39,416421,0
2008-03-31,11.4,11.46,11.21,11.43,454400,0
2008-04-01,11.22,11.4,11.18,11.23,332631,0
2008-04-02,11.2,11.36,11.16,11.35,411435,0
2008-04-03,11.35,11.42,11.29,11.35,239929,0
2008-04-04,11.43,11.43,11.27,11.3,372611,0
2008-04-07,11.35,11.45,11.22,11.33,481018,0
2008-04-08,11.35,11.4,11.24,11.4,322450,0
2008-04-09,11.45,11.49,11.3,11.43,438425,0
2008-04-10,11.58,11.58,11.44,11.52,445643,0
2008-04-11,11.52,11.55,11.44,11.53,314150,0
2008-04-14,11.53,11.85,11.46,11.81,677879,0
2008-04-15,11.85,12.15,11.82,12.14,801345,0
2008-04-16,12.23,12.37,12.18,12.29,886438,0
2008-04-17,12.27,12.36,12.13,12.36,566382,0
2008-04-18,12.32,12.39,12.23,12.36,554111,0
2008-04-21,12.4,12.6,12.36,12.52,862343,0
2008-04-22,12.53,12.7,12.5,12.66,606532,0
2008-04-23,12.66,12.66,12.15,12.55,675337,0
2008-04-24,12.52,12.52,11.96,12.18,1008755,0
2008-04-25,12.17,12.41,12.06,12.34,673682,0
2008-04-28,12.25,12.34,12.19,12.3,648954,0
2008-04-29,12.11,12.22,11.8,11.91,909813,0
2008-04-30,11.85,12.08,11.77,11.9,529679,0
2008-05-01,11.9,11.9,11.4,11.57,1042997,0
2008-05-02,11.57,11.77,11.42,11.69,739658,0
2008-05-05,11.74,12.03,11.73,12.02,669920,0
2008-05-06,12.02,12.22,12.02,12.2,674515,0
2008-05-07,12.26,12.39,11.97,12.39,731592,0
2008-05-08,12.28,12.39,12.13,12.25,540179,0
2008-05-09,12.34,12.5,12.25,12.5,782129,0
2008-05-12,12.43,12.49,12.22,12.33,629030,0
2008-05-13,12.38,12.42,12.23,12.32,486985,0
2008-05-14,12.26,12.49,12.26,12.41,564772,0
2008-05-15,12.3,12.58,12.27,12.53,959527,0
2008-05-16,12.6,12.75,12.59,12.68,1166200,0
2008-05-19,12.7,12.82,12.45,12.68,1314882,0
2008-05-20,12.8,13.17,12.74,13.06,1371742,0
2008-05-21,13.1,13.48,13.1,13.35,1380697,0
2008-05-22,13.41,13.53,13.07,13.18,1321387,0
2008-05-23,13.25,13.42,13.17,13.37,714323,0
2008-05-27,13.4,13.41,13.06,13.12,868595,0
2008-05-28,12.99,13.23,12.78,13.22,1307500,0
2008-05-29,13.22,13.25,12.96,13.1,716465,0
2008-05-30,13.04,13.2,12.96,13.09,546844,0
2008-06-02,13.1,13.2,12.89,13.11,551143,0
2008-06-03,13.22,13.22,12.7,12.74,664831,0
2008-06-04,12.6,12.7,12.32,12.51,1013294,0
2008-06-05,12.53,12.72,12.43,12.69,731848,0
2008-06-06,12.77,13.22,12.71,13.14,981242,0
2008-06-09,13.26,13.33,13.04,13.13,693872,0
2008-06-10,13.2,13.27,12.96,13.13,644020,0
2008-06-11,13.15,13.33,13.06,13.23,667033,0
2008-06-12,13.09,13.24,13.08,13.21,405236,0
2008-06-13,13.1,13.19,12.96,13.08,394133,0
2008-06-16,13.08,13.4,13.05,13.38,788763,0
2008-06-17,13.23,13.46,13.23,13.43,721907,0
2008-06-18,13.36,13.47,13.3,13.47,378010,0
2008-06-19,13.41,13.48,13.06,13.18,503185,0
2008-06-20,13.12,13.36,12.92,12.94,635023,0
2008-06-23,12.88,13.2,12.85,13.16,557205,0
2008-06-24,13.06,13.17,12.97,13.01,489341,0
2008-06-25,12.97,13.11,12.59,12.73,1217428,0
2008-06-26,12.62,12.84,12.46,12.61,765241,0
2008-06-27,12.55,12.92,12.55,12.9,477868,0
2008-06-30,12.99,13.08,12.82,12.88,480179,0
2008-07-01,12.8,12.89,12.63,12.78,390486,0
2008-07-02,12.72,13,12.51,12.53,453843,0
2008-07-03,12.61,12.65,11.78,12.06,1088457,0
2008-07-07,11.96,11.96,11.36,11.54,1173574,0
2008-07-08,11.44,11.44,10.76,11.18,1425229,0
2008-07-09,11.2,11.58,11.2,11.4,782524,0
2008-07-10,11.32,12.18,11.32,12.15,760523,0
2008-07-11,12.13,12.44,11.95,12.11,695653,0
2008-07-14,12.04,12.9,12.04,12.88,1192481,0
2008-07-15,12.78,12.88,12.17,12.31,764681,0
2008-07-16,12.14,12.35,11.65,11.88,812252,0
2008-07-17,11.77,12.08,11.08,11.34,972877,0
2008-07-18,11.41,11.7,11.26,11.48,556983,0
2008-07-21,11.64,12.18,11.38,12.05,724034,0
2008-07-22,11.7,12.1,11.4,11.77,556198,0
2008-07-23,11.61,11.64,11.27,11.3,688553,0
2008-07-24,11.29,11.48,11.05,11.08,550445,0
2008-07-25,11.05,11.38,10.88,11.08,760830,0
2008-07-28,11.07,11.32,11,11.1,514447,0
2008-07-29,11.03,11.16,10.68,10.79,472550,0
2008-07-30,10.69,11.12,10.68,11.08,937089,0
2008-07-31,11.29,11.29,10.67,10.8,579437,0
2008-08-01,10.7,10.9,10.68,10.7,342574,0
2008-08-04,10.7,10.7,10.15,10.2,890861,0
2008-08-05,10.15,10.27,10,10.09,782021,0
2008-08-06,10.15,10.43,10.05,10.42,524725,0
2008-08-07,10.5,10.61,10.09,10.2,424491,0
2008-08-08,10.1,10.13,9.97,10.01,508707,0
2008-08-11,9.98,10.13,9.65,9.88,1050815,0
2008-08-12,9.88,10.15,9.84,10.1,402878,0
2008-08-13,10.15,10.69,10.04,10.59,589414,0
2008-08-14,10.6,10.78,10.45,10.65,437893,0
2008-08-15,10.6,10.6,10.18,10.27,563744,0
2008-08-18,10.25,10.45,9.96,10.03,632661,0
2008-08-19,10,10.32,9.91,10.32,584679,0
2008-08-20,10.4,10.8,10.31,10.73,511575,0
2008-08-21,10.85,11.15,10.85,11.03,618673,0
2008-08-22,10.91,11.01,10.6,10.8,310271,0
2008-08-25,11.14,11.14,10.8,10.94,361766,0
2008-08-26,10.86,11.16,10.86,11.15,621160,0
2008-08-27,11.05,11.25,11.05,11.2,353178,0
2008-08-28,11.18,11.32,10.99,11.2,343410,0
2008-08-29,11.25,11.37,11.04,11.33,494139,0
2008-09-02,10.85,11.2,10.6,10.86,538049,0
2008-09-03,10.89,11.04,10.35,10.4,802342,0
2008-09-04,10.34,10.67,10.09,10.34,547752,0
2008-09-05,10.2,10.41,10.01,10.08,698668,0
2008-09-08,10.42,10.42,9.85,9.85,891986,0
2008-09-09,9.99,9.99,9.36,9.44,924241,0
2008-09-10,9.64,9.94,9.41,9.75,820415,0
2008-09-11,9.58,9.69,9.26,9.5,1027652,0
2008-09-12,9.41,9.9,9.41,9.8,596099,0
2008-09-15,9.51,9.67,9.31,9.35,581014,0
2008-09-16,9.21,9.36,8.86,9.24,1189971,0
2008-09-17,9.25,9.4,8.86,9.18,906473,0
2008-09-18,9.25,9.65,9.01,9.31,790943,0
2008-09-19,9.55,9.85,9.45,9.7,784055,0
2008-09-22,9.85,10.26,9.8,10.02,984879,0
2008-09-23,9.8,10.1,9.74,10,602438,0
2008-09-24,9.95,10.18,9.93,9.96,458965,0
2008-09-25,10.09,10.18,9.97,10.12,460221,0
2008-09-26,9.8,9.94,9.62,9.84,485959,0
2008-09-29,9.74,9.78,8.68,8.8,1111088,0
2008-09-30,8.78,9.19,8.78,9.17,957871,0
2008-10-01,9.24,9.24,8.86,9.01,417059,0
2008-10-02,8.82,8.94,8.23,8.23,1083076,0
2008-10-03,8.34,8.55,7.82,7.84,1343614,0
2008-10-06,6.8,7.3,6.06,7.16,3158186,0
2008-10-07,7.25,7.43,6.25,6.25,1973920,0
2008-10-08,5.76,6.12,4.97,5.92,4592225,0
2008-10-09,6.24,6.66,5.32,5.4,1853656,0
2008-10-10,5.16,5.46,4.46,4.99,3007503,0
2008-10-13,5.8,6.55,5.16,6.31,2109667,0
2008-10-14,6.92,6.99,6.15,6.48,2101317,0
2008-10-15,6.15,6.36,5.75,5.82,1193121,0
2008-10-16,5.9,6.25,5.42,6.12,1595057,0
2008-10-17,6.02,6.55,5.82,6.28,1366527,0
2008-10-20,6.64,6.87,6.37,6.79,1017259,0
2008-10-21,6.73,6.82,6.52,6.6,925971,0
2008-10-22,6.51,6.51,5.8,6.01,1637179,0
2008-10-23,6.01,6.2,5.7,5.91,1324785,0
2008-10-24,5.15,5.94,5,5.83,1123797,0
2008-10-27,5.75,5.79,5.5,5.51,820695,0
2008-10-28,5.64,5.82,5.28,5.67,1204984,0
2008-10-29,5.79,6.06,5.6,5.94,1105133,0
2008-10-30,6.15,6.22,5.73,6.02,838499,0
2008-10-31,6,6.24,5.79,6.15,631387,0
2008-11-03,6.15,6.24,6.01,6.08,499598,0
2008-11-04,6.27,6.49,6.16,6.49,833462,0
2008-11-05,6.44,6.44,6.06,6.1,577021,0
2008-11-06,6,6.01,5.7,5.92,718128,0
2008-11-07,5.89,6.18,5.67,5.74,755606,0
2008-11-10,6,6.05,5.65,5.7,783646,0
2008-11-11,5.78,5.78,5.41,5.53,542561,0
2008-11-12,5.4,5.46,5,5.06,953983,0
2008-11-13,5.04,5.43,4.75,5.4,1186697,0
2008-11-14,5.52,5.52,5.1,5.18,766642,0
2008-11-17,5.29,5.29,5.01,5.01,974949,0
2008-11-18,5.1,5.2,4.98,5.06,992150,0
2008-11-19,5.17,5.23,4.88,4.92,846066,0
2008-11-20,4.8,4.87,4.25,4.33,1603572,0
2008-11-21,4.59,4.64,4.1,4.5,1482571,0
2008-11-24,4.68,5.12,4.65,5.11,1250161,0
2008-11-25,5.24,5.24,4.83,4.9,876041,0
2008-11-26,4.85,5.27,4.7,5.18,1123654,0
2008-11-28,5.23,5.23,4.96,5.16,439264,0
2008-12-01,5.06,5.09,4.73,4.75,783424,0
2008-12-02,4.98,4.98,4.62,4.62,668647,0
2008-12-03,4.56,4.82,4.5,4.68,711514,0
2008-12-04,4.55,4.74,4.25,4.28,836142,0
2008-12-05,4.16,4.28,3.97,4.04,1424142,0
2008-12-08,4.25,4.47,4.21,4.39,939013,0
2008-12-09,4.4,4.48,4.02,4.12,1061193,0
2008-12-10,4.33,4.33,4.15,4.27,644515,0
2008-12-11,4.3,4.53,4.25,4.28,903115,0
2008-12-12,4.06,4.34,4.05,4.27,638626,0
2008-12-15,4.43,4.45,4.09,4.24,904984,0
2008-12-16,4.2,4.29,4.11,4.29,919240,0
2008-12-17,4.28,4.33,4.15,4.15,692350,0
2008-12-18,4.15,4.18,3.88,3.94,1481457,0
2008-12-19,4,4.1,3.88,4.03,1181354,0
2008-12-22,4.02,4.1,3.92,3.95,852165,0
2008-12-23,3.94,4.02,3.87,3.91,796288,0
2008-12-24,3.88,4,3.85,4,413679,0
2008-12-26,4.01,4.16,3.98,4.09,531728,0
2008-12-29,4.1,4.25,4.02,4.1,913280,0
2008-12-30,4.08,4.08,3.94,4.06,806339,0
2008-12-31,4.05,4.21,4,4.21,930505,0
2009-01-02,4.2,4.5,4.17,4.48,921937,0
2009-01-05,4.62,4.96,4.58,4.85,1106657,0
2009-01-06,4.99,5.2,4.99,5.03,1082721,0
2009-01-07,5.07,5.07,4.7,4.72,900280,0
2009-01-08,4.72,4.82,4.69,4.71,530402,0
2009-01-09,4.71,4.74,4.61,4.61,525881,0
2009-01-12,4.69,4.69,4.45,4.54,739357,0
2009-01-13,4.49,4.64,4.37,4.54,512501,0
2009-01-14,4.52,4.57,4.35,4.38,321077,0
2009-01-15,4.28,4.42,4.14,4.3,565951,0
2009-01-16,4.45,4.53,4.33,4.53,475068,0
2009-01-20,4.43,4.47,4.2,4.27,816648,0
2009-01-21,4.39,4.41,4.24,4.39,752912,0
2009-01-22,4.35,4.38,4.16,4.24,728548,0
2009-01-23,4.2,4.38,4.18,4.26,602568,0
2009-01-26,4.38,4.46,4.26,4.3,988313,0
2009-01-27,4.35,4.37,4.28,4.37,665734,0
2009-01-28,4.37,4.41,4.29,4.31,675400,0
2009-01-29,4.36,4.36,4.22,4.25,400603,0
2009-01-30,4.26,4.31,4.15,4.23,550445,0
2009-02-02,4.17,4.19,3.96,3.99,963627,0
2009-02-03,3.95,4.01,3.93,3.94,578426,0
2009-02-04,3.99,3.99,3.86,3.87,744530,0
2009-02-05,3.85,3.87,3.7,3.7,1328112,0
2009-02-06,3.72,3.79,3.5,3.64,1932149,0
2009-02-09,3.7,3.8,3.61,3.63,903842,0
2009-02-10,3.71,3.71,3.43,3.5,1284173,0
2009-02-11,3.47,3.6,3.4,3.45,884820,0
2009-02-12,3.47,3.47,3.13,3.26,1655552,0
2009-02-13,3.13,3.23,3,3.08,2074008,0
2009-02-17,2.99,2.99,2.73,2.75,1576025,0
2009-02-18,2.77,2.91,2.56,2.6,1259483,0
2009-02-19,2.64,2.68,2.53,2.59,1037355,0
2009-02-20,2.52,2.59,2.21,2.36,1536554,0
2009-02-23,2.38,2.45,2.17,2.21,991820,0
2009-02-24,2.21,2.4,2.1,2.31,1539404,0
2009-02-25,2.41,2.41,2.21,2.23,809862,0
2009-02-26,2.33,2.47,2.32,2.46,939578,0
2009-02-27,2.35,2.46,2.3,2.3,578276,0
2009-03-02,2.27,2.27,1.92,1.92,1278991,0
2009-03-03,2.02,2.06,1.87,1.89,1325846,0
2009-03-04,1.93,2.14,1.93,2.1,1039515,0
2009-03-05,2.01,2.12,1.91,1.92,724943,0
2009-03-06,2,2.09,1.95,2.08,1206323,0
2009-03-09,2.15,2.15,1.96,1.96,1090653,0
2009-03-10,2.02,2.12,2.02,2.04,665766,0
2009-03-11,2.11,2.2,2.01,2.03,465547,0
2009-03-12,2.03,2.32,2.01,2.3,824202,0
2009-03-13,2.4,2.77,2.36,2.65,1436403,0
2009-03-16,2.68,2.96,2.62,2.73,1339802,0
2009-03-17,2.69,2.98,2.69,2.9,1141429,0
2009-03-18,2.94,2.98,2.73,2.97,991306,0
2009-03-19,2.95,3.03,2.34,2.46,4828548,0
2009-03-20,2.44,2.45,2.07,2.22,2734399,0
2009-03-23,2.17,2.31,2.1,2.29,3004805,0
2009-03-24,2.3,2.3,2.18,2.23,1794231,0
2009-03-25,2.25,2.38,2.15,2.28,1837383,0
2009-03-26,2.28,2.7,2.28,2.7,2188340,0
2009-03-27,2.65,2.66,2.52,2.58,922018,0
2009-03-30,2.46,2.49,2.27,2.45,1047905,0
2009-03-31,2.5,2.52,2.41,2.43,562896,0
2009-04-01,2.4,2.48,2.28,2.42,878769,0
2009-04-02,2.57,2.69,2.48,2.69,1145900,0
2009-04-03,2.61,2.67,2.52,2.54,730295,0
2009-04-06,2.55,2.55,2.4,2.45,914376,0
2009-04-07,2.42,2.44,2.39,2.41,578051,0
2009-04-08,2.38,2.59,2.37,2.54,1081571,0
2009-04-09,2.58,2.9,2.57,2.72,1353385,0
2009-04-13,2.79,2.79,2.65,2.71,587754,0
2009-04-14,2.72,2.99,2.67,2.92,1265730,0
2009-04-15,2.95,3.09,2.85,3.07,1350849,0
2009-04-16,3.07,3.3,2.96,3.17,1207074,0
2009-04-17,3.18,3.24,3.12,3.12,982754,0
2009-04-20,3.05,3.05,2.73,2.77,1027133,0
2009-04-21,2.75,2.92,2.67,2.79,960783,0
2009-04-22,2.8,2.92,2.77,2.85,642331,0
2009-04-23,2.88,2.92,2.76,2.81,510078,0
2009-04-24,2.89,2.96,2.86,2.93,703694,0
2009-04-27,2.81,2.88,2.75,2.8,497999,0
2009-04-28,2.74,2.74,2.66,2.66,414937,0
2009-04-29,2.68,2.82,2.68,2.77,576146,0
2009-04-30,2.78,2.83,2.62,2.67,790611,0
2009-05-01,2.72,2.88,2.62,2.8,586553,0
2009-05-04,2.86,3.02,2.85,2.98,1062925,0
2009-05-05,3.03,3.11,2.97,3.02,939687,0
2009-05-06,3.06,3.32,3.06,3.31,1581319,0
2009-05-07,3.45,3.58,3.33,3.39,1533565,0
2009-05-08,3.5,3.65,3.45,3.62,1096025,0
2009-05-11,3.44,3.52,3.3,3.4,1258337,0
2009-05-12,3.44,3.5,3.25,3.42,881232,0
2009-05-13,3.33,3.4,3.1,3.14,915400,0
2009-05-14,3.1,3.29,3.06,3.27,658550,0
2009-05-15,3.35,3.58,3.35,3.41,1571959,0
2009-05-18,3.41,3.59,3.4,3.44,894313,0
2009-05-19,3.55,3.86,3.55,3.77,1177994,0
2009-05-20,3.8,4.42,3.8,4.07,1941185,0
2009-05-21,3.98,4.07,3.87,4.06,1087658,0
2009-05-22,4.08,4.19,3.98,4,826547,0
2009-05-26,4,4.07,3.95,4.05,1232948,0
2009-05-27,4.03,4.09,3.96,4.03,643409,0
2009-05-28,4.01,4.11,3.98,4.1,751763,0
2009-05-29,4.06,4.35,4.06,4.28,1082587,0
2009-06-01,4.41,4.56,4.34,4.52,1135315,0
2009-06-02,4.59,4.6,4.4,4.58,739740,0
2009-06-03,4.52,4.52,4.25,4.28,1011753,0
2009-06-04,4.36,4.74,4.35,4.73,882907,0
2009-06-05,4.73,4.95,4.69,4.73,1268358,0
2009-06-08,4.59,4.86,4.47,4.85,1074613,0
2009-06-09,4.92,5.15,4.79,5.1,1667039,0
2009-06-10,5.19,5.47,5.13,5.33,1879113,0
2009-06-11,5.41,5.97,5.37,5.75,2813580,0
2009-06-12,5.69,5.88,5.52,5.81,1535329,0
2009-06-15,5.34,5.38,4.91,5.27,2700741,0
2009-06-16,5.28,5.34,4.83,5.1,1709322,0
2009-06-17,4.94,5.05,4.73,4.92,1480176,0
2009-06-18,4.87,4.96,4.64,4.86,785662,0
2009-06-19,4.93,5,4.77,4.89,529117,0
2009-06-22,4.73,4.82,4.39,4.49,1480822,0
2009-06-23,4.46,4.49,4.16,4.34,1245776,0
2009-06-24,4.28,4.53,4.25,4.5,888358,0
2009-06-25,4.45,4.58,4.33,4.55,809105,0
2009-06-26,4.49,4.49,4.27,4.36,987495,0
2009-06-29,4.36,4.4,4.24,4.29,617514,0
2009-06-30,4.21,4.3,4.2,4.21,527912,0
2009-07-01,4.26,4.28,4.05,4.12,544572,0
2009-07-02,4.04,4.22,3.65,3.65,942358,0
2009-07-06,3.81,3.95,3.67,3.95,1188615,0
2009-07-07,3.89,3.89,3.56,3.8,1246931,0
2009-07-08,3.58,3.85,3.46,3.6,1097692,0
2009-07-09,3.6,4.22,3.48,4.15,1282700,0
2009-07-10,4.11,4.38,3.95,4.29,1579471,0
2009-07-13,4.25,4.52,4.18,4.31,1873478,0
2009-07-14,4.39,4.79,4.39,4.79,1271376,0
2009-07-15,4.86,4.96,4.75,4.93,1420340,0
2009-07-16,4.67,5.17,4.67,5.06,1332338,0
2009-07-17,5.02,5.08,4.89,4.96,762670,0
2009-07-20,4.99,5.11,4.98,5.07,779109,0
2009-07-21,5.05,5.1,4.94,5.03,778323,0
2009-07-22,5,5.11,4.89,5.09,773007,0
2009-07-23,5.01,5.25,4.96,5.21,1216451,0
2009-07-24,5.18,5.24,5.15,5.21,766835,0
2009-07-27,5.19,5.25,5.15,5.24,607936,0
2009-07-28,5.15,5.23,5.05,5.17,769220,0
2009-07-29,5.06,5.08,4.84,4.94,865964,0
2009-07-30,4.99,5.2,4.96,5.11,999249,0
2009-07-31,5.04,5.25,5,5.2,639967,0
2009-08-03,5.25,5.33,5.14,5.2,752276,0
2009-08-04,5.21,5.32,5.18,5.27,541724,0
2009-08-05,5.21,5.23,5.11,5.2,549929,0
2009-08-06,5.14,5.24,5.12,5.15,685065,0
2009-08-07,5.17,5.31,4.97,5.13,859078,0
2009-08-10,5.01,5.09,4.97,5.04,551782,0
2009-08-11,4.9,5.02,4.9,4.96,603038,0
2009-08-12,4.94,5.18,4.89,5.14,470413,0
2009-08-13,5.14,5.23,5.11,5.13,503373,0
2009-08-14,5.07,5.15,5,5.09,901966,0
2009-08-17,4.9,5.04,4.84,4.98,997544,0
2009-08-18,4.98,5.07,4.88,5.03,631851,0
2009-08-19,4.98,5.34,4.95,5.26,1329709,0
2009-08-20,5.24,5.39,5.24,5.37,848201,0
2009-08-21,5.4,5.67,5.39,5.6,1234007,0
2009-08-24,5.64,5.78,5.54,5.65,1399732,0
2009-08-25,5.72,5.78,5.6,5.68,1199456,0
2009-08-26,5.65,5.75,5.58,5.72,861384,0
2009-08-27,5.7,5.84,5.64,5.82,819353,0
2009-08-28,5.82,5.86,5.76,5.81,576205,0
2009-08-31,5.65,5.7,5.51,5.66,1089747,0
2009-09-01,5.56,5.72,5.36,5.39,897214,0
2009-09-02,5.29,5.4,5.2,5.35,1979695,0
2009-09-03,5.34,5.53,5.32,5.51,773172,0
2009-09-04,5.57,5.86,5.4,5.83,1063707,0
2009-09-08,5.78,6.1,5.78,5.9,1211195,0
2009-09-09,5.83,6.08,5.83,6.03,738469,0
2009-09-10,6.01,6.21,5.95,6.17,1065762,0
2009-09-11,6.2,6.32,6.15,6.25,924365,0
2009-09-14,6.2,6.41,6.1,6.38,1107467,0
2009-09-15,6.35,6.57,6.35,6.52,1029920,0
2009-09-16,6.59,6.98,6.59,6.91,1826552,0
2009-09-17,6.83,6.94,6.63,6.76,1306314,0
2009-09-18,6.81,6.87,6.64,6.76,2346380,0
2009-09-21,6.61,6.93,6.52,6.93,1471399,0
2009-09-22,6.97,7.24,6.93,7.13,1262891,0
2009-09-23,7.1,7.19,6.97,7.01,799687,0
2009-09-24,7.01,7.05,6.63,6.7,1361197,0
2009-09-25,6.63,6.79,6.42,6.46,1029578,0
2009-09-28,6.48,6.78,6.37,6.72,743552,0
2009-09-29,6.66,6.92,6.6,6.83,684289,0
2009-09-30,6.89,7.13,6.73,7.03,977811,0
2009-10-01,7.03,7.03,6.6,6.6,929732,0
2009-10-02,6.42,6.42,6.12,6.35,1151068,0
2009-10-05,6.35,6.48,6.29,6.4,814038,0
2009-10-06,6.47,6.77,6.47,6.56,856739,0
2009-10-07,6.48,6.57,6.35,6.55,1402372,0
2009-10-08,6.59,7.08,6.55,7.03,1385757,0
2009-10-09,6.99,7.24,6.94,7.18,1202139,0
2009-10-12,7.25,7.36,7.02,7.17,698952,0
2009-10-13,7.18,7.36,7.16,7.21,1072506,0
2009-10-14,7.25,7.4,7.25,7.38,947187,0
2009-10-15,7.27,7.74,7.24,7.71,1779627,0
2009-10-16,7.64,7.7,7.53,7.55,1219146,0
2009-10-19,7.5,7.79,7.5,7.72,1118189,0
2009-10-20,7.7,7.79,7.52,7.56,1294998,0
2009-10-21,7.52,7.92,7.34,7.63,1289677,0
2009-10-22,7.56,7.67,7.22,7.42,1199882,0
2009-10-23,7.4,7.41,7.05,7.21,1018369,0
2009-10-26,7.19,7.32,6.7,6.81,1396776,0
2009-10-27,6.71,6.86,6.58,6.77,797562,0
2009-10-28,6.62,6.67,6.27,6.32,1362122,0
2009-10-29,6.45,6.71,6.38,6.57,953484,0
2009-10-30,6.51,6.57,6.07,6.16,1541579,0
2009-11-02,6.23,6.32,5.89,5.98,1677335,0
2009-11-03,5.79,6.32,5.77,6.28,1252968,0
2009-11-04,6.36,6.54,6.17,6.23,857376,0
2009-11-05,6.27,6.44,6.24,6.42,451871,0
2009-11-06,6.4,6.5,6.25,6.48,760009,0
2009-11-09,6.55,6.71,6.51,6.52,576434,0
2009-11-10,6.46,6.65,6.35,6.62,775008,0
2009-11-11,6.7,6.7,6.31,6.36,947337,0
2009-11-12,6.34,6.36,6,6.03,1069416,0
2009-11-13,6.02,6.26,6.02,6.11,839821,0
2009-11-16,6.26,6.38,6.16,6.3,911812,0
2009-11-17,6.27,6.27,6.02,6.16,725830,0
2009-11-18,6.14,6.18,5.91,5.93,687364,0
2009-11-19,5.88,5.94,5.6,5.74,946572,0
2009-11-20,5.56,5.73,5.51,5.68,840863,0
2009-11-23,5.78,5.94,5.78,5.84,828941,0
2009-11-24,5.89,5.89,5.4,5.59,1196835,0
2009-11-25,5.68,5.91,5.6,5.86,1191580,0
2009-11-27,5.56,5.79,5.47,5.69,384979,0
2009-11-30,5.61,5.83,5.61,5.79,548115,0
2009-12-01,5.85,6.05,5.85,5.98,853728,0
2009-12-02,5.97,6.06,5.86,5.86,646341,0
2009-12-03,5.88,5.92,5.65,5.67,546820,0
2009-12-04,5.82,5.85,5.57,5.61,573415,0
2009-12-07,5.63,5.71,5.53,5.59,490960,0
2009-12-08,5.61,5.78,5.53,5.73,945155,0
2009-12-09,5.69,5.98,5.69,5.87,783977,0
2009-12-10,5.97,6.07,5.89,6.05,732882,0
2009-12-11,5.96,6,5.87,5.96,508625,0
2009-12-14,5.99,6.17,5.99,6.16,1039402,0
2009-12-15,6.14,6.17,6.06,6.17,505191,0
2009-12-16,6.13,6.47,6.13,6.4,881884,0
2009-12-17,6.37,6.51,6.25,6.46,854001,0
2009-12-18,6.5,6.7,6.47,6.7,918558,0
2009-12-21,6.63,6.8,6.63,6.69,723512,0
2009-12-22,6.66,6.71,6.47,6.61,555169,0
2009-12-23,6.58,6.77,6.58,6.7,484086,0
2009-12-24,6.65,6.78,6.65,6.71,187787,0
2009-12-28,6.7,6.79,6.52,6.57,547261,0
2009-12-29,6.57,6.73,6.57,6.61,753641,0
2009-12-30,6.63,6.72,6.58,6.61,426241,0
2009-12-31,6.63,6.69,6.49,6.52,595673,0
2010-01-04,6.61,6.84,6.61,6.83,833228,0
2010-01-05,6.82,7.12,6.8,7.12,904409,0
2010-01-06,7.05,7.38,7.05,7.27,759722,0
2010-01-07,7.24,7.3,7.06,7.11,557762,0
2010-01-08,7.08,7.35,6.95,7.29,588075,0
2010-01-11,7.38,7.45,7.17,7.22,450537,0
2010-01-12,7.15,7.19,6.87,7,694658,0
2010-01-13,7.05,7.17,6.98,7.15,528791,0
2010-01-14,7.08,7.17,7.08,7.11,279876,0
2010-01-15,7.03,7.05,6.95,7.03,407523,0
2010-01-19,7,7.07,6.91,6.91,724494,0
2010-01-20,6.74,6.8,6.51,6.77,1047301,0
2010-01-21,6.75,6.87,6.64,6.67,566903,0
2010-01-22,6.57,6.84,6.53,6.56,570536,0
2010-01-25,6.57,6.68,6.53,6.6,346535,0
2010-01-26,6.51,6.62,6.4,6.53,443569,0
2010-01-27,6.47,6.52,6.27,6.38,631043,0
2010-01-28,6.34,6.44,6.29,6.33,621522,0
2010-01-29,6.36,6.5,6.31,6.35,767695,0
2010-02-01,6.43,6.52,6.42,6.5,492243,0
2010-02-02,6.49,6.7,6.49,6.61,627586,0
2010-02-03,6.59,6.68,6.54,6.64,325531,0
2010-02-04,6.51,6.58,6.35,6.36,587367,0
2010-02-05,6.32,6.42,6.07,6.37,901930,0
2010-02-08,6.35,6.57,6.3,6.49,532941,0
2010-02-09,6.54,6.75,6.48,6.72,751884,0
2010-02-10,6.6,6.7,6.58,6.67,370520,0
2010-02-11,6.68,6.96,6.62,6.93,474348,0
2010-02-12,6.8,7,6.8,6.98,357586,0
2010-02-16,7.03,7.15,7,7.07,497790,0
2010-02-17,7.08,7.17,7.04,7.09,680865,0
2010-02-18,7.04,7.16,7.04,7.07,446148,0
2010-02-19,7.01,7.15,6.96,7.07,431542,0
2010-02-22,7.08,7.11,6.93,6.97,318999,0
2010-02-23,6.94,7,6.89,6.97,512889,0
2010-02-24,6.92,7.05,6.88,6.99,298087,0
2010-02-25,6.86,6.88,6.72,6.86,291241,0
2010-02-26,6.83,6.95,6.81,6.89,190220,0
2010-03-01,6.86,6.97,6.84,6.96,372506,0
2010-03-02,6.96,7.12,6.96,7.07,457958,0
2010-03-03,7.04,7.27,6.97,7.12,611754,0
2010-03-04,7.1,7.17,6.99,7.15,394395,0
2010-03-05,7.15,7.45,7.15,7.38,613473,0
2010-03-08,7.44,7.53,7.2,7.27,558090,0
2010-03-09,7.2,7.69,7.18,7.58,737075,0
2010-03-10,7.79,8.07,7.7,8.03,1112664,0
2010-03-11,7.96,8.07,7.79,7.87,489791,0
2010-03-12,7.93,8.07,7.63,7.83,591399,0
2010-03-15,7.75,7.79,7.63,7.72,370900,0
2010-03-16,7.82,7.83,7.66,7.79,641634,0
2010-03-17,7.85,7.85,7.62,7.63,1162744,0
2010-03-18,7.57,7.65,7.38,7.43,1446889,0
2010-03-19,7.42,7.5,7,7,3906935,0
2010-03-22,7.04,7.15,6.95,7.05,853883,0
2010-03-23,7.02,7.3,7.02,7.19,1149180,0
2010-03-24,7.16,7.27,7.14,7.19,669548,0
2010-03-25,7.21,7.21,6.91,6.92,628768,0
2010-03-26,6.93,6.97,6.61,6.64,1130344,0
2010-03-29,6.64,6.97,6.55,6.92,851029,0
2010-03-30,6.94,7.03,6.9,6.91,335402,0
2010-03-31,6.93,7.06,6.79,6.79,582257,0
2010-04-01,6.87,7.19,6.85,7.14,694069,0
2010-04-05,7.14,7.3,7.08,7.28,496078,0
2010-04-06,7.21,7.31,7.17,7.18,328339,0
2010-04-07,7.16,7.22,7.05,7.07,365739,0
2010-04-08,6.97,7.15,6.94,7.1,380622,0
2010-04-09,7.08,7.15,6.95,7.02,653914,0
2010-04-12,6.95,7.09,6.9,6.9,346802,0
2010-04-13,6.86,6.99,6.81,6.97,551551,0
2010-04-14,7,7.28,6.97,7.23,747762,0
2010-04-15,7.17,7.23,6.99,7.08,381658,0
2010-04-16,6.95,7.03,6.82,6.98,482883,0
2010-04-19,6.9,6.95,6.75,6.86,360717,0
2010-04-20,6.99,7.29,6.96,7.26,707520,0
2010-04-21,7.21,7.39,7.17,7.24,463709,0
2010-04-22,7.18,7.33,7.11,7.28,396363,0
2010-04-23,7.26,7.46,7.22,7.45,459284,0
2010-04-26,7.41,7.49,7.34,7.45,503881,0
2010-04-27,7.34,7.48,7.19,7.2,471444,0
2010-04-28,7.19,7.3,7.12,7.19,405362,0
2010-04-29,7.24,7.34,7.17,7.21,367246,0
2010-04-30,7.19,7.19,7.09,7.11,278443,0
2010-05-03,7.1,7.24,7.05,7.21,272975,0
2010-05-04,7,7.08,6.79,6.86,556797,0
2010-05-05,6.75,6.81,6.51,6.62,429641,0
2010-05-06,6.55,6.65,5.85,6.14,1093434,0
2010-05-07,6.15,6.24,5.78,6.06,969084,0
2010-05-10,6.37,6.5,6.27,6.33,464174,0
2010-05-11,6.18,6.47,6.18,6.36,435045,0
2010-05-12,6.36,6.68,6.36,6.65,464619,0
2010-05-13,6.59,6.7,6.51,6.55,417699,0
2010-05-14,6.49,6.5,6.3,6.48,526819,0
2010-05-17,6.44,6.58,6.05,6.18,681738,0
2010-05-18,6.24,6.43,5.96,5.98,544818,0
2010-05-19,5.86,5.95,5.65,5.84,707766,0
2010-05-20,5.59,5.73,5.5,5.55,688865,0
2010-05-21,5.44,5.86,5.31,5.8,614038,0
2010-05-24,5.82,5.84,5.52,5.52,285954,0
2010-05-25,5.36,5.75,5.33,5.73,480945,0
2010-05-26,5.84,5.88,5.69,5.7,353426,0
2010-05-27,5.84,6.02,5.83,5.99,347610,0
2010-05-28,6.09,6.21,6.01,6.06,472184,0
2010-06-01,6.01,6.24,5.86,5.86,612538,0
2010-06-02,5.92,6.29,5.87,6.29,706010,0
2010-06-03,6.36,6.61,6.21,6.53,922261,0
2010-06-04,6.3,6.65,6.24,6.27,695160,0
2010-06-07,6.24,6.43,6.15,6.15,432099,0
2010-06-08,6.14,6.25,5.91,6.02,487003,0
2010-06-09,6.17,6.23,5.88,5.95,467347,0
2010-06-10,6.16,6.33,6.09,6.24,344192,0
2010-06-11,6.1,6.31,6.1,6.27,280134,0
2010-06-14,6.41,6.45,6.29,6.35,346187,0
2010-06-15,6.44,6.95,6.4,6.9,1191127,0
2010-06-16,6.9,7.08,6.86,6.98,788507,0
2010-06-17,6.98,7.11,6.85,7.02,764004,0
2010-06-18,7.04,7.1,6.98,7.05,311996,0
2010-06-21,7.07,7.18,6.8,6.81,475739,0
2010-06-22,6.74,6.8,6.57,6.58,353747,0
2010-06-23,6.58,6.67,6.42,6.57,410681,0
2010-06-24,6.54,6.6,6.35,6.37,380627,0
2010-06-25,6.4,6.53,6.3,6.47,349986,0
2010-06-28,6.44,6.47,6.36,6.37,183742,0
2010-06-29,6.34,6.34,5.92,5.92,590014,0
2010-06-30,5.93,6.07,5.78,5.81,366595,0
2010-07-01,5.78,5.84,5.54,5.7,294631,0
2010-07-02,5.75,5.88,5.7,5.84,409245,0
2010-07-06,5.85,5.87,5.68,5.73,380652,0
2010-07-07,5.73,5.94,5.73,5.94,467748,0
2010-07-08,6,6.17,5.95,6.13,593810,0
2010-07-09,6.12,6.39,6.12,6.33,462111,0
2010-07-12,6.3,6.41,6.16,6.29,470322,0
2010-07-13,6.36,6.6,6.33,6.41,492615,0
2010-07-14,6.32,6.44,6.29,6.39,437471,0
2010-07-15,6.39,6.47,6.27,6.45,429861,0
2010-07-16,6.3,6.37,6.08,6.08,289433,0
2010-07-19,6.04,6.15,5.95,6.12,511257,0
2010-07-20,6.13,6.27,6.05,6.26,511584,0
2010-07-21,6.26,6.34,6.11,6.17,296739,0
2010-07-22,6.2,6.47,6.2,6.44,356791,0
2010-07-23,6.45,6.47,6.36,6.42,334854,0
2010-07-26,6.4,6.45,6.35,6.43,321647,0
2010-07-27,6.47,6.56,6.39,6.43,329197,0
2010-07-28,6.35,6.45,6.3,6.39,380345,0
2010-07-29,6.39,6.49,6.31,6.31,395257,0
2010-07-30,6.28,6.33,6.21,6.3,264759,0
2010-08-02,6.35,6.45,6.35,6.38,226485,0
2010-08-03,6.38,6.5,6.36,6.47,318190,0
2010-08-04,6.45,6.5,6.31,6.32,282237,0
2010-08-05,6.33,6.46,6.29,6.31,295184,0
2010-08-06,6.19,6.34,6.19,6.32,179117,0
2010-08-09,6.34,6.36,6.22,6.32,214060,0
2010-08-10,6.22,6.29,6.16,6.24,205492,0
2010-08-11,6.15,6.15,5.85,5.94,492610,0
2010-08-12,5.82,5.96,5.8,5.85,340570,0
2010-08-13,5.82,6.18,5.82,6,530367,0
2010-08-16,5.99,6.06,5.97,5.98,321669,0
2010-08-17,6.05,6.39,6.04,6.22,540514,0
2010-08-18,6.26,6.26,6.08,6.09,293700,0
2010-08-19,6.03,6.12,5.93,5.95,229998,0
2010-08-20,5.85,5.89,5.8,5.86,247794,0
2010-08-23,5.87,5.89,5.78,5.78,184633,0
2010-08-24,5.74,5.82,5.65,5.77,244275,0
2010-08-25,5.7,5.86,5.65,5.83,365092,0
2010-08-26,5.87,5.97,5.86,5.89,240712,0
2010-08-27,5.86,5.93,5.73,5.88,266853,0
2010-08-30,5.82,5.99,5.82,5.86,294908,0
2010-08-31,5.82,6.02,5.82,5.94,396313,0
2010-09-01,6.06,6.18,5.97,6.09,406365,0
2010-09-02,6.03,6.3,6.01,6.26,423317,0
2010-09-03,6.3,6.45,6.3,6.36,384277,0
2010-09-07,6.23,6.37,6.19,6.32,359821,0
2010-09-08,6.34,6.5,6.34,6.41,543867,0
2010-09-09,6.43,6.46,6.28,6.32,190254,0
2010-09-10,6.3,6.33,6.23,6.24,151681,0
2010-09-13,6.26,6.41,6.25,6.4,320266,0
2010-09-14,6.36,6.41,6.25,6.27,326026,0
2010-09-15,6.23,6.43,6.22,6.41,267530,0
2010-09-16,6.37,6.45,6.34,6.37,187804,0
2010-09-17,6.38,6.39,6.27,6.29,171515,0
2010-09-20,6.28,6.34,6.22,6.28,333740,0
2010-09-21,6.23,6.26,6.12,6.23,289496,0
2010-09-22,6.2,6.3,6.05,6.11,331415,0
2010-09-23,6.02,6.09,5.97,5.99,364353,0
2010-09-24,6.06,6.14,6,6.14,339093,0
2010-09-27,6.09,6.14,6.08,6.11,186912,0
2010-09-28,6.07,6.2,5.99,6.17,360395,0
2010-09-29,6.12,6.26,6.1,6.25,443117,0
2010-09-30,6.26,6.41,6.22,6.31,614570,0
2010-10-01,6.35,6.44,6.3,6.42,361626,0
2010-10-04,6.37,6.42,6.29,6.35,228552,0
2010-10-05,6.37,6.42,6.34,6.37,290403,0
2010-10-06,6.36,6.46,6.31,6.38,383296,0
2010-10-07,6.38,6.38,6.25,6.28,307914,0
2010-10-08,6.23,6.37,6.15,6.34,289390,0
2010-10-11,6.27,6.33,6.26,6.27,126516,0
2010-10-12,6.2,6.36,6.17,6.32,316256,0
2010-10-13,6.34,6.64,6.3,6.61,664704,0
2010-10-14,6.55,6.64,6.45,6.5,326080,0
2010-10-15,6.5,6.53,6.42,6.49,297800,0
2010-10-18,6.4,6.47,6.4,6.44,267987,0
2010-10-19,6.33,6.33,6.1,6.14,373920,0
2010-10-20,6.18,6.34,6.15,6.26,287924,0
2010-10-21,6.26,6.32,6.19,6.26,329551,0
2010-10-22,6.25,6.28,6.18,6.23,206061,0
2010-10-25,6.3,6.32,6.1,6.1,296543,0
2010-10-26,6.06,6.12,6.01,6.03,274345,0
2010-10-27,6.01,6.09,5.95,6.07,307758,0
2010-10-28,6.08,6.19,6.04,6.16,277838,0
2010-10-29,6.17,6.27,6.15,6.19,404906,0
2010-11-01,6.19,6.4,6.19,6.33,410703,0
2010-11-02,6.33,6.44,6.27,6.42,295617,0
2010-11-03,6.4,6.43,6.3,6.37,220925,0
2010-11-04,6.4,6.51,6.4,6.48,742971,0
2010-11-05,6.46,6.6,6.45,6.54,345406,0
2010-11-08,6.52,6.63,6.52,6.62,375356,0
2010-11-09,6.68,6.77,6.53,6.56,490303,0
2010-11-10,6.55,6.75,6.49,6.71,424428,0
2010-11-11,6.65,6.74,6.61,6.7,230962,0
2010-11-12,6.52,6.68,6.48,6.62,340516,0
2010-11-15,6.63,6.66,6.52,6.64,305721,0
2010-11-16,6.54,6.54,6.38,6.46,352724,0
2010-11-17,6.42,6.55,6.39,6.52,269079,0
2010-11-18,6.55,6.87,6.55,6.84,563718,0
2010-11-19,6.83,6.9,6.78,6.88,222647,0
2010-11-22,6.83,6.88,6.71,6.81,319190,0
2010-11-23,6.77,6.78,6.54,6.61,323854,0
2010-11-24,6.66,6.78,6.66,6.7,286682,0
2010-11-26,6.62,6.66,6.59,6.62,91017,0
2010-11-29,6.56,6.66,6.56,6.65,205378,0
2010-11-30,6.58,6.63,6.54,6.58,244959,0
2010-12-01,6.66,6.72,6.64,6.68,405887,0
2010-12-02,6.67,6.71,6.54,6.66,384174,0
2010-12-03,6.63,6.66,6.58,6.63,206232,0
2010-12-06,6.59,6.67,6.58,6.6,274670,0
2010-12-07,6.6,6.64,6.48,6.5,348004,0
2010-12-08,6.53,6.57,6.39,6.41,288184,0
2010-12-09,6.42,6.59,6.42,6.59,303121,0
2010-12-10,6.59,6.62,6.54,6.57,248089,0
2010-12-13,6.6,6.63,6.55,6.57,271598,0
2010-12-14,6.54,6.64,6.52,6.53,281833,0
2010-12-15,6.39,6.54,6.33,6.37,359148,0
2010-12-16,6.4,6.49,6.35,6.46,264004,0
2010-12-17,6.41,6.41,6.25,6.27,263022,0
2010-12-20,6.26,6.35,6.21,6.28,322474,0
2010-12-21,6.24,6.51,6.24,6.47,380011,0
2010-12-22,6.5,6.66,6.49,6.65,313856,0
2010-12-23,6.64,6.78,6.58,6.67,258998,0
2010-12-27,6.64,6.65,6.46,6.55,198396,0
2010-12-28,6.55,6.69,6.52,6.64,219719,0
2010-12-29,6.64,6.78,6.64,6.76,308221,0
2010-12-30,6.81,6.85,6.73,6.83,320231,0
2010-12-31,6.83,6.85,6.8,6.8,240360,0
2011-01-03,6.84,6.85,6.71,6.83,290176,0
2011-01-04,6.83,6.9,6.72,6.81,323114,0
2011-01-05,6.75,6.94,6.74,6.94,299469,0
2011-01-06,6.96,6.98,6.88,6.88,312198,0
2011-01-07,6.92,6.93,6.82,6.85,226225,0
2011-01-10,6.78,6.81,6.65,6.74,272652,0
2011-01-11,6.73,6.95,6.62,6.93,394663,0
2011-01-12,6.95,7.05,6.92,7.05,536615,0
2011-01-13,7,7.31,6.98,7.12,744535,0
2011-01-14,7.03,7.25,7.02,7.22,419116,0
2011-01-18,7.26,7.39,7.15,7.27,430190,0
2011-01-19,7.26,7.26,7.13,7.13,300905,0
2011-01-20,7.09,7.32,6.97,7.32,646748,0
2011-01-21,7.33,7.38,7.21,7.27,337328,0
2011-01-24,7.22,7.3,7.15,7.3,297124,0
2011-01-25,7.19,7.23,7.02,7.1,347006,0
2011-01-26,7.1,7.36,7.08,7.29,803738,0
2011-01-27,7.28,7.38,7.24,7.31,272813,0
2011-01-28,7.34,7.4,7.22,7.25,266789,0
2011-01-31,7.26,7.46,7.23,7.43,398445,0
2011-02-01,7.45,7.58,7.42,7.57,658274,0
2011-02-02,7.59,7.7,7.54,7.63,514413,0
2011-02-03,7.65,7.71,7.55,7.67,253225,0
2011-02-04,7.71,7.73,7.57,7.66,240323,0
2011-02-07,7.71,7.73,7.56,7.57,250961,0
2011-02-08,7.57,7.63,7.5,7.51,227886,0
2011-02-09,7.5,7.54,7.37,7.38,320392,0
2011-02-10,7.4,7.75,7.4,7.69,707904,0
2011-02-11,7.66,7.75,7.62,7.74,257020,0
2011-02-14,7.75,7.87,7.72,7.77,348984,0
2011-02-15,7.8,7.82,7.71,7.81,281911,0
2011-02-16,7.83,7.94,7.79,7.87,316470,0
2011-02-18,7.84,7.88,7.65,7.78,314971,0
2011-02-22,7.75,7.87,7.6,7.62,371315,0
2011-02-23,7.6,7.72,7.57,7.67,329400,0
2011-02-24,7.7,7.71,7.53,7.59,298486,0
2011-02-25,7.56,7.73,7.55,7.72,230744,0
2011-02-28,7.75,7.83,7.67,7.81,263818,0
2011-03-01,7.83,7.88,7.65,7.72,246697,0
2011-03-02,7.96,8.1,7.8,8.1,1625074,0
2011-03-03,8.12,8.19,8.05,8.19,716406,0
2011-03-04,8.22,8.3,8.05,8.14,527723,0
2011-03-07,8.41,9.15,8.31,8.62,2422812,0
2011-03-08,8.67,8.67,8.16,8.27,1183084,0
2011-03-09,8.31,8.31,8.07,8.12,688590,0
2011-03-10,8.04,8.07,7.75,7.96,1070856,0
2011-03-11,7.84,8.15,7.83,8.05,613253,0
2011-03-14,8.05,8.09,7.76,8.06,643643,0
2011-03-15,7.69,8,7.48,7.89,1196569,0
2011-03-16,7.9,8.15,7.76,7.83,751684,0
2011-03-17,7.99,8.09,7.85,8.05,587065,0
2011-03-18,8.11,8.33,8.08,8.31,585633,0
2011-03-21,8.45,8.56,8.36,8.44,425979,0
2011-03-22,8.45,8.48,8.31,8.35,322377,0
2011-03-23,8.35,8.49,8.35,8.4,414064,0
2011-03-24,8.44,8.7,8.44,8.61,672098,0
2011-03-25,8.63,8.97,8.56,8.93,1064722,0
2011-03-28,8.95,9.23,8.89,8.98,1047257,0
2011-03-29,8.95,9.07,8.86,8.93,526727,0
2011-03-30,8.97,9.07,8.9,8.93,419039,0
2011-03-31,8.93,9.1,8.89,8.97,619941,0
2011-04-01,9,9.1,8.98,9.05,353691,0
2011-04-04,9.05,9.1,8.88,8.9,781562,0
2011-04-05,8.81,9,8.79,8.95,561240,0
2011-04-06,9,9.29,9,9.1,782655,0
2011-04-07,9.1,9.1,8.83,8.93,389920,0
2011-04-08,8.95,9.1,8.89,8.96,398195,0
2011-04-11,8.97,8.97,8.61,8.64,450970,0
2011-04-12,8.53,8.58,8.13,8.33,736952,0
2011-04-13,8.39,8.59,8.32,8.42,401061,0
2011-04-14,8.35,8.48,8.29,8.32,361914,0
2011-04-15,8.4,8.65,8.28,8.55,480215,0
2011-04-18,8.47,8.47,8.21,8.31,356182,0
2011-04-19,8.33,8.37,8.24,8.31,314336,0
2011-04-20,8.39,8.7,8.37,8.54,471409,0
2011-04-21,8.56,8.6,8.44,8.55,227037,0
2011-04-25,8.55,8.56,8.28,8.32,331504,0
2011-04-26,8.31,8.51,8.22,8.46,526853,0
2011-04-27,8.49,8.53,8.4,8.5,271407,0
2011-04-28,8.48,8.52,8.37,8.49,236532,0
2011-04-29,8.43,8.52,8.39,8.52,235053,0
2011-05-02,8.45,8.56,8.32,8.35,463551,0
2011-05-03,8.38,8.41,8.06,8.16,420341,0
2011-05-04,8.11,8.11,7.67,7.93,805327,0
2011-05-05,7.83,7.83,7.58,7.67,578122,0
2011-05-06,7.67,8.09,7.67,7.78,651134,0
2011-05-09,7.83,8.11,7.83,8.02,327152,0
2011-05-10,8.05,8.18,7.97,8.1,162127,0
2011-05-11,8.06,8.1,7.73,7.75,337352,0
2011-05-12,7.66,7.77,7.57,7.7,423154,0
2011-05-13,7.72,7.81,7.62,7.77,289291,0
2011-05-16,7.79,8.01,7.7,7.9,627336,0
2011-05-17,7.83,7.91,7.77,7.87,435121,0
2011-05-18,7.86,8.08,7.84,7.98,253389,0
2011-05-19,8.05,8.15,7.98,8.04,268035,0
2011-05-20,8,8.1,7.84,8.04,357266,0
2011-05-23,7.91,7.97,7.83,7.9,143461,0
2011-05-24,7.93,8.05,7.92,8,303629,0
2011-05-25,7.97,8.08,7.9,8.01,187186,0
2011-05-26,8,8.1,7.88,8.07,259265,0
2011-05-27,8.1,8.26,8.06,8.23,413558,0
2011-05-31,8.4,8.44,8.32,8.4,471515,0
2011-06-01,8.39,8.48,8.21,8.25,585865,0
2011-06-02,8.24,8.42,8.2,8.31,417116,0
2011-06-03,8.16,8.5,8.1,8.47,345089,0
2011-06-06,8.4,8.68,8.15,8.18,733059,0
2011-06-07,8.27,8.32,8.12,8.14,287995,0
2011-06-08,8.05,8.19,7.89,7.89,330134,0
2011-06-09,7.96,8.17,7.94,8.07,274932,0
2011-06-10,8.02,8.05,7.82,7.89,339584,0
2011-06-13,7.9,7.97,7.67,7.77,507074,0
2011-06-14,7.9,8.12,7.88,8.08,281640,0
2011-06-15,7.97,8.07,7.82,7.89,271859,0
2011-06-16,7.82,7.9,7.69,7.74,420228,0
2011-06-17,7.78,7.84,7.55,7.59,294453,0
2011-06-20,7.54,7.64,7.52,7.56,197958,0
2011-06-21,7.64,7.79,7.63,7.7,236699,0
2011-06-22,7.67,8.09,7.67,7.97,270526,0
2011-06-23,7.82,7.82,7.64,7.73,317156,0
2011-06-24,7.7,7.93,7.7,7.78,239686,0
2011-06-27,7.7,7.83,7.69,7.79,262284,0
2011-06-28,7.84,7.94,7.72,7.77,202188,0
2011-06-29,7.9,8.1,7.83,7.96,254980,0
2011-06-30,7.98,8.03,7.93,7.93,198396,0
2011-07-01,7.87,7.95,7.83,7.94,166313,0
2011-07-05,7.9,8.17,7.9,8.08,361372,0
2011-07-06,8.02,8.11,7.85,7.94,303651,0
2011-07-07,8.06,8.09,7.84,7.84,221911,0
2011-07-08,7.78,7.82,7.71,7.79,134726,0
2011-07-11,7.63,7.68,7.36,7.37,434501,0
2011-07-12,7.34,7.49,7.3,7.44,289318,0
2011-07-13,7.5,7.64,7.48,7.51,185708,0
2011-07-14,7.58,7.64,7.34,7.38,242224,0
2011-07-15,7.48,7.65,7.46,7.61,228991,0
2011-07-18,7.54,7.58,7.39,7.46,340906,0
2011-07-19,7.55,7.71,7.46,7.63,375116,0
2011-07-20,7.66,7.72,7.62,7.71,154520,0
2011-07-21,7.75,7.81,7.57,7.58,355002,0
2011-07-22,7.58,7.6,7.5,7.54,282932,0
2011-07-25,7.49,7.6,7.46,7.46,216358,0
2011-07-26,7.45,7.48,7.32,7.39,239587,0
2011-07-27,7.33,7.37,7.22,7.27,328346,0
2011-07-28,7.24,7.31,7,7.07,746998,0
2011-07-29,6.98,7.08,6.9,6.95,409731,0
2011-08-01,7.1,7.2,6.99,7.17,274442,0
2011-08-02,7.05,7.12,6.78,6.78,489794,0
2011-08-03,6.8,6.86,6.6,6.83,693219,0
2011-08-04,6.71,6.73,6.23,6.32,695098,0
2011-08-05,6.35,6.35,5.78,6.03,1046959,0
2011-08-08,5.7,5.9,5.27,5.32,1177850,0
2011-08-09,5.29,5.69,5.27,5.62,940161,0
2011-08-10,5.56,5.74,5.27,5.55,693889,0
2011-08-11,5.62,5.84,5.5,5.73,451759,0
2011-08-12,5.92,6.14,5.78,5.84,533628,0
2011-08-15,5.96,6.1,5.82,5.96,311633,0
2011-08-16,5.86,5.86,5.63,5.67,546991,0
2011-08-17,5.77,5.93,5.74,5.82,628021,0
2011-08-18,5.55,5.68,5.43,5.6,984684,0
2011-08-19,5.4,5.69,5.38,5.4,661976,0
2011-08-22,5.55,5.55,5.15,5.19,718582,0
2011-08-23,5.22,5.42,5.15,5.4,671484,0
2011-08-24,5.44,5.59,5.4,5.56,546020,0
2011-08-25,5.59,5.7,5.39,5.44,743723,0
2011-08-26,5.39,5.55,5.32,5.54,370676,0
2011-08-29,5.59,5.8,5.59,5.72,367581,0
2011-08-30,5.68,5.9,5.57,5.86,345257,0
2011-08-31,5.9,5.96,5.81,5.83,352732,0
2011-09-01,5.83,5.91,5.7,5.77,394162,0
2011-09-02,5.61,5.67,5.44,5.52,154199,0
2011-09-06,5.25,5.41,5.25,5.41,337366,0
2011-09-07,5.52,5.6,5.43,5.45,395566,0
2011-09-08,5.4,5.48,5.25,5.31,344428,0
2011-09-09,5.25,5.25,5.07,5.11,381420,0
2011-09-12,5.07,5.15,4.93,5.07,381436,0
2011-09-13,5.1,5.18,5.03,5.17,306511,0
2011-09-14,5.18,5.28,5.04,5.19,242749,0
2011-09-15,5.27,5.37,5.21,5.31,410053,0
2011-09-16,5.32,5.34,5.22,5.27,177545,0
2011-09-19,5.14,5.23,5.08,5.16,188892,0
2011-09-20,5.13,5.25,5.07,5.07,174039,0
2011-09-21,5.07,5.1,4.71,4.74,417419,0
2011-09-22,4.49,4.52,4.12,4.21,821114,0
2011-09-23,4.13,4.43,4.04,4.4,384224,0
2011-09-26,4.41,4.56,4.33,4.48,595160,0
2011-09-27,4.63,4.72,4.45,4.49,470351,0
2011-09-28,4.49,4.49,4.22,4.23,385833,0
2011-09-29,4.38,4.39,3.82,3.95,805523,0
2011-09-30,3.84,3.86,3.67,3.74,883051,0
2011-10-03,3.75,4.07,3.71,3.76,1106907,0
2011-10-04,3.67,3.99,3.56,3.96,731123,0
2011-10-05,4.03,4.11,3.89,4.1,518930,0
2011-10-06,4.06,4.31,4.06,4.22,488658,0
2011-10-07,4.25,4.3,3.95,4,392059,0
2011-10-10,4.12,4.27,4.12,4.25,368382,0
2011-10-11,4.18,4.48,4.18,4.45,562811,0
2011-10-12,4.52,4.78,4.46,4.53,503213,0
2011-10-13,4.5,4.63,4.36,4.58,331743,0
2011-10-14,4.76,4.83,4.59,4.75,421470,0
2011-10-17,4.73,4.75,4.55,4.6,622650,0
2011-10-18,4.56,4.88,4.5,4.83,899292,0
2011-10-19,4.85,4.94,4.7,4.76,520631,0
2011-10-20,4.72,4.8,4.6,4.72,395178,0
2011-10-21,4.75,4.91,4.65,4.88,382655,0
2011-10-24,4.9,5.23,4.9,5.21,445833,0
2011-10-25,5.25,5.25,5,5.01,444408,0
2011-10-26,5.09,5.2,4.96,5.13,413467,0
2011-10-27,5.35,5.5,5.3,5.41,535676,0
2011-10-28,5.35,5.52,5.33,5.47,293513,0
2011-10-31,5.39,5.43,5.22,5.28,383492,0
2011-11-01,5.02,5.1,4.86,4.91,547109,0
2011-11-02,5.04,5.14,4.97,5.12,206089,0
2011-11-03,5.2,5.47,5.08,5.43,433606,0
2011-11-04,5.32,5.35,5.12,5.18,222662,0
2011-11-07,5.18,5.33,5.1,5.31,320350,0
2011-11-08,5.33,5.5,5.29,5.39,303787,0
2011-11-09,5.22,5.3,4.99,5.03,310767,0
2011-11-10,5.13,5.24,5.03,5.16,370146,0
2011-11-11,5.26,5.4,5.18,5.25,173959,0
2011-11-14,5.17,5.2,5.07,5.14,192905,0
2011-11-15,5.11,5.35,5.09,5.29,354061,0
2011-11-16,5.22,5.3,5.18,5.2,539334,0
2011-11-17,5.14,5.25,5.01,5.05,266963,0
2011-11-18,5.07,5.17,5.04,5.13,239433,0
2011-11-21,4.95,5,4.81,4.87,471378,0
2011-11-22,4.87,4.99,4.74,4.84,444445,0
2011-11-23,4.73,4.75,4.42,4.54,432223,0
2011-11-25,4.34,4.46,4.22,4.27,229133,0
2011-11-28,4.48,4.62,4.37,4.41,352180,0
2011-11-29,4.47,4.49,4.35,4.47,251033,0
2011-11-30,4.65,4.77,4.51,4.62,329873,0
2011-12-01,4.64,4.78,4.56,4.75,346299,0
2011-12-02,4.78,4.83,4.66,4.68,280255,0
2011-12-05,4.8,4.87,4.56,4.65,304155,0
2011-12-06,4.63,4.74,4.53,4.7,296904,0
2011-12-07,4.63,4.64,4.41,4.46,374802,0
2011-12-08,4.43,4.44,4.22,4.25,365832,0
2011-12-09,4.29,4.29,4.15,4.17,350215,0
2011-12-12,4.09,4.09,3.89,4.01,330217,0
2011-12-13,4.07,4.09,3.83,3.97,504548,0
2011-12-14,3.92,3.92,3.75,3.8,421696,0
2011-12-15,3.85,3.94,3.68,3.7,473313,0
2011-12-16,3.71,3.98,3.71,3.91,431260,0
2011-12-19,3.88,3.95,3.74,3.86,393143,0
2011-12-20,3.93,4.08,3.92,3.94,514837,0
2011-12-21,3.87,3.96,3.87,3.92,384532,0
2011-12-22,3.95,4.01,3.92,4,307145,0
2011-12-23,4,4.13,3.97,4.08,904691,0
2011-12-27,4.06,4.13,4,4.04,203798,0
2011-12-28,4.02,4.06,3.95,3.99,387638,0
2011-12-29,3.97,4.12,3.97,4.08,300620,0
2011-12-30,4.07,4.22,4.07,4.14,284587,0
2012-01-03,4.23,4.33,4.2,4.31,533747,0
2012-01-04,4.29,4.39,4.23,4.38,389773,0
2012-01-05,4.36,4.37,4.26,4.34,281096,0
2012-01-06,4.32,4.34,4.26,4.3,185542,0
2012-01-09,4.29,4.31,4.21,4.21,215568,0
2012-01-10,4.29,4.31,4.24,4.25,253107,0
2012-01-11,4.23,4.23,3.94,4.03,457091,0
2012-01-12,4.03,4.05,3.83,3.85,342880,0
2012-01-13,3.82,3.82,3.65,3.66,391376,0
2012-01-17,3.67,3.73,3.38,3.42,752421,0
2012-01-18,3.39,3.46,3.39,3.44,798849,0
2012-01-19,3.48,3.54,3.31,3.35,1139598,0
2012-01-20,3.33,3.47,3.33,3.45,696446,0
2012-01-23,3.51,3.69,3.51,3.67,1076213,0
2012-01-24,3.63,3.65,3.55,3.62,803874,0
2012-01-25,3.61,3.71,3.54,3.71,606342,0
2012-01-26,3.76,3.84,3.68,3.75,670725,0
2012-01-27,3.76,3.76,3.63,3.66,644147,0
2012-01-30,3.65,3.67,3.59,3.65,328214,0
2012-01-31,3.65,3.66,3.41,3.55,890109,0
2012-02-01,3.59,3.6,3.52,3.57,539542,0
2012-02-02,3.57,3.8,3.56,3.77,1020698,0
2012-02-03,3.81,3.87,3.73,3.79,698415,0
2012-02-06,3.76,3.93,3.75,3.92,254220,0
2012-02-07,3.93,3.94,3.75,3.78,319383,0
2012-02-08,3.76,3.8,3.7,3.75,256421,0
2012-02-09,3.77,3.8,3.68,3.77,353531,0
2012-02-10,3.7,3.75,3.66,3.68,204321,0
2012-02-13,3.73,3.78,3.69,3.78,179095,0
2012-02-14,3.78,3.83,3.73,3.76,196418,0
2012-02-15,3.82,3.82,3.68,3.71,230601,0
2012-02-16,3.68,3.77,3.64,3.76,338344,0
2012-02-17,3.8,4.09,3.77,4.05,991054,0
2012-02-21,4.09,4.17,4,4.05,646579,0
2012-02-22,4.05,4.09,4,4.04,395693,0
2012-02-23,4.04,4.08,3.97,4.03,380261,0
2012-02-24,4.02,4.05,3.97,3.98,180032,0
2012-02-27,3.95,4.01,3.88,3.98,267009,0
2012-02-28,3.97,4,3.88,3.9,341081,0
2012-02-29,3.92,3.95,3.85,3.85,500758,0
2012-03-01,3.86,3.98,3.83,3.93,555972,0
2012-03-02,3.91,3.97,3.86,3.94,424967,0
2012-03-05,3.88,3.91,3.75,3.77,286694,0
2012-03-06,3.74,3.75,3.59,3.59,448479,0
2012-03-07,3.62,3.77,3.55,3.72,251785,0
2012-03-08,3.78,3.8,3.62,3.68,568070,0
2012-03-09,3.69,3.73,3.61,3.69,975271,0
2012-03-12,3.67,3.67,3.59,3.62,507067,0
2012-03-13,3.62,3.73,3.6,3.73,1015043,0
2012-03-14,3.76,3.76,3.64,3.67,407394,0
2012-03-15,3.66,3.69,3.57,3.61,436440,0
2012-03-16,3.6,3.86,3.6,3.81,690228,0
2012-03-19,3.81,3.83,3.73,3.78,856529,0
2012-03-20,3.77,3.77,3.71,3.72,192951,0
2012-03-21,3.72,3.76,3.71,3.76,182204,0
2012-03-22,3.71,3.73,3.55,3.61,343979,0
2012-03-23,3.61,3.61,3.48,3.51,390326,0
2012-03-26,3.52,3.54,3.35,3.38,633795,0
2012-03-27,3.37,3.4,3.32,3.33,462511,0
2012-03-28,3.34,3.36,3.28,3.36,640700,0
2012-03-29,3.31,3.41,3.24,3.4,348264,0
2012-03-30,3.44,3.47,3.34,3.35,288892,0
2012-04-02,3.33,3.41,3.33,3.4,228739,0
2012-04-03,3.4,3.4,3.28,3.31,249201,0
2012-04-04,3.24,3.26,3.16,3.19,293840,0
2012-04-05,3.18,3.18,3.05,3.05,201573,0
2012-04-09,3,3.03,2.94,3,659268,0
2012-04-10,3,3.02,2.89,2.92,626062,0
2012-04-11,2.94,2.95,2.77,2.83,690237,0
2012-04-12,2.85,3.05,2.82,3.04,280457,0
2012-04-13,3,3.02,2.93,2.93,177270,0
2012-04-16,2.92,3.02,2.92,3,235491,0
2012-04-17,3.02,3.1,3.02,3.08,181259,0
2012-04-18,3.09,3.09,2.95,2.98,245543,0
2012-04-19,2.97,3.05,2.93,2.93,150012,0
2012-04-20,2.93,2.96,2.84,2.86,321552,0
2012-04-23,2.82,2.89,2.8,2.83,186452,0
2012-04-24,2.83,2.9,2.83,2.9,100652,0
2012-04-25,2.96,3.13,2.9,3.13,351792,0
2012-04-26,3.14,3.22,3.1,3.17,198579,0
2012-04-27,3.18,3.21,3.05,3.15,281472,0
2012-04-30,3.13,3.16,3.07,3.15,167143,0
2012-05-01,3.17,3.49,3.17,3.48,588088,0
2012-05-02,3.43,3.43,3.34,3.38,551699,0
2012-05-03,3.41,3.41,3.24,3.26,305605,0
2012-05-04,3.24,3.24,3.14,3.2,119848,0
2012-05-07,3.19,3.24,3.16,3.22,117088,0
2012-05-08,3.2,3.2,3.05,3.17,213437,0
2012-05-09,3.11,3.28,3.06,3.24,260459,0
2012-05-10,3.29,3.34,3.19,3.21,225225,0
2012-05-11,3.17,3.22,3.1,3.11,130062,0
2012-05-14,3.09,3.09,2.95,2.98,445905,0
2012-05-15,3.01,3.01,2.88,2.9,584970,0
2012-05-16,2.91,3.05,2.89,2.92,301641,0
2012-05-17,2.92,2.96,2.82,2.82,256588,0
2012-05-18,2.83,2.97,2.82,2.86,178808,0
2012-05-21,2.86,2.99,2.86,2.95,116439,0
2012-05-22,2.97,3,2.88,2.89,214133,0
2012-05-23,2.87,2.88,2.75,2.86,233732,0
2012-05-24,2.92,2.92,2.78,2.84,146188,0
2012-05-25,2.84,2.86,2.78,2.83,123720,0
2012-05-29,2.87,2.96,2.87,2.92,194729,0
2012-05-30,2.86,2.88,2.82,2.88,297112,0
2012-05-31,2.86,2.86,2.76,2.77,176868,0
2012-06-01,2.73,2.73,2.57,2.63,282488,0
2012-06-04,2.61,2.63,2.51,2.6,337277,0
2012-06-05,2.57,2.78,2.57,2.76,399044,0
2012-06-06,2.79,2.96,2.79,2.95,388643,0
2012-06-07,3.06,3.11,2.84,2.86,283772,0
2012-06-08,2.82,2.86,2.73,2.79,253099,0
2012-06-11,2.9,2.93,2.68,2.7,523909,0
2012-06-12,2.75,2.77,2.7,2.7,139804,0
2012-06-13,2.66,2.76,2.59,2.64,190339,0
2012-06-14,2.64,2.84,2.63,2.76,335906,0
2012-06-15,2.74,2.86,2.74,2.84,178173,0
2012-06-18,2.81,2.91,2.78,2.86,239256,0
2012-06-19,2.86,2.95,2.86,2.89,140982,0
2012-06-20,2.85,2.9,2.79,2.85,195517,0
2012-06-21,2.8,2.8,2.62,2.62,504244,0
2012-06-22,2.66,2.68,2.59,2.62,150355,0
2012-06-25,2.61,2.63,2.47,2.54,223386,0
2012-06-26,2.55,2.6,2.52,2.58,221604,0
2012-06-27,2.59,2.8,2.55,2.73,160391,0
2012-06-28,2.89,3.19,2.82,2.84,804441,0
2012-06-29,3,3.07,2.91,2.97,410271,0
2012-07-02,2.96,2.97,2.84,2.96,363162,0
2012-07-03,2.98,3.18,2.98,3.16,204990,0
2012-07-05,3.21,3.34,3.09,3.32,545162,0
2012-07-06,3.3,3.4,3.27,3.31,638716,0
2012-07-09,3.24,3.39,3.24,3.33,264636,0
2012-07-10,3.32,3.38,3.19,3.2,215802,0
2012-07-11,3.25,3.3,3.22,3.25,178120,0
2012-07-12,3.19,3.24,3.18,3.2,257578,0
2012-07-13,3.21,3.26,3.17,3.19,135499,0
2012-07-16,3.15,3.24,3.15,3.21,92400,0
2012-07-17,3.21,3.24,3.15,3.16,93306,0
2012-07-18,3.13,3.24,3.13,3.24,101513,0
2012-07-19,3.22,3.36,3.22,3.32,189384,0
2012-07-20,3.31,3.54,3.3,3.47,281482,0
2012-07-23,3.34,3.54,3.27,3.53,261942,0
2012-07-24,3.52,3.59,3.41,3.46,202561,0
2012-07-25,3.48,3.5,3.42,3.46,162264,0
2012-07-26,3.5,3.58,3.48,3.55,280999,0
2012-07-27,3.59,3.79,3.57,3.7,382461,0
2012-07-30,3.72,3.95,3.67,3.94,359417,0
2012-07-31,3.93,3.94,3.84,3.88,206552,0
2012-08-01,3.92,3.92,3.83,3.86,197200,0
2012-08-02,3.8,3.85,3.75,3.8,216574,0
2012-08-03,3.87,3.9,3.8,3.87,118290,0
2012-08-06,3.87,3.9,3.75,3.79,152138,0
2012-08-07,3.86,3.88,3.82,3.84,161248,0
2012-08-08,3.8,3.84,3.6,3.67,182807,0
2012-08-09,3.65,3.65,3.34,3.37,531365,0
2012-08-10,3.32,3.35,3.18,3.24,244346,0
2012-08-13,3.22,3.27,3.16,3.25,130831,0
2012-08-14,3.23,3.35,3.23,3.26,165104,0
2012-08-15,3.25,3.3,3.2,3.29,89959,0
2012-08-16,3.29,3.29,3.24,3.27,64619,0
2012-08-17,3.27,3.36,3.25,3.33,95266,0
2012-08-20,3.33,3.35,3.28,3.29,136823,0
2012-08-21,3.29,3.35,3.28,3.28,144893,0
2012-08-22,3.27,3.3,3.23,3.28,95972,0
2012-08-23,3.62,3.79,3.5,3.71,701423,0
2012-08-24,3.73,3.73,3.61,3.68,139235,0
2012-08-27,3.67,3.69,3.54,3.55,156987,0
2012-08-28,3.55,3.59,3.53,3.55,96023,0
2012-08-29,3.55,3.55,3.46,3.53,335444,0
2012-08-30,3.48,3.51,3.44,3.46,103891,0
2012-08-31,3.48,3.52,3.43,3.48,95648,0
2012-09-04,3.48,3.51,3.46,3.49,116384,0
2012-09-05,3.5,3.5,3.45,3.45,110580,0
2012-09-06,3.46,3.55,3.46,3.52,117644,0
2012-09-07,3.54,3.58,3.5,3.57,68316,0
2012-09-10,3.55,3.63,3.55,3.59,58035,0
2012-09-11,3.63,3.71,3.63,3.71,212782,0
2012-09-12,3.71,3.71,3.61,3.67,260217,0
2012-09-13,3.7,3.74,3.66,3.68,529381,0
2012-09-14,3.7,3.9,3.7,3.8,418897,0
2012-09-17,3.8,3.82,3.72,3.74,112900,0
2012-09-18,3.74,3.83,3.66,3.76,154859,0
2012-09-19,3.74,3.77,3.73,3.74,109064,0
2012-09-20,3.75,3.85,3.67,3.81,142154,0
2012-09-21,3.81,3.95,3.78,3.92,213578,0
2012-09-24,3.84,3.86,3.76,3.79,98737,0
2012-09-25,3.79,3.84,3.73,3.74,142028,0
2012-09-26,3.72,3.73,3.65,3.66,116208,0
2012-09-27,3.71,3.74,3.64,3.72,116728,0
2012-09-28,3.71,3.75,3.69,3.75,67062,0
2012-10-01,3.76,3.96,3.76,3.93,261988,0
2012-10-02,3.94,4.07,3.89,4.05,521357,0
2012-10-03,4.09,4.09,3.94,4.02,299925,0
2012-10-04,4.07,4.07,3.98,4.04,155404,0
2012-10-05,4.09,4.12,3.95,3.96,144691,0
2012-10-08,3.92,3.92,3.84,3.84,119970,0
2012-10-09,3.92,4.05,3.88,4.03,214033,0
2012-10-10,4.04,4.08,3.85,3.88,160352,0
2012-10-11,3.9,3.98,3.87,3.89,104814,0
2012-10-12,3.88,3.91,3.8,3.8,132645,0
2012-10-15,3.8,3.85,3.74,3.83,88238,0
2012-10-16,3.85,3.88,3.82,3.86,68206,0
2012-10-17,4.09,4.2,3.94,3.96,305121,0
2012-10-18,3.93,4.07,3.9,3.95,603499,0
2012-10-19,3.95,3.95,3.89,3.95,408599,0
2012-10-22,3.9,3.9,3.63,3.67,931038,0
2012-10-23,3.63,3.63,3.54,3.59,351195,0
2012-10-24,3.6,3.68,3.49,3.49,258932,0
2012-10-25,3.52,3.57,3.46,3.49,92718,0
2012-10-26,3.47,3.57,3.47,3.51,224309,0
2012-10-31,3.49,3.65,3.47,3.6,258845,0
2012-11-01,3.61,3.61,3.56,3.59,75362,0
2012-11-02,3.6,3.62,3.53,3.57,119831,0
2012-11-05,3.58,3.58,3.51,3.57,84945,0
2012-11-06,3.6,3.61,3.53,3.61,97644,0
2012-11-07,3.55,3.55,3.42,3.45,217031,0
2012-11-08,3.46,3.46,3.3,3.38,147262,0
2012-11-09,3.38,3.44,3.35,3.41,150497,0
2012-11-12,3.42,3.45,3.38,3.4,79644,0
2012-11-13,3.37,3.44,3.32,3.39,176405,0
2012-11-14,3.4,3.41,3.35,3.36,71414,0
2012-11-15,3.33,3.37,3.25,3.32,199363,0
2012-11-16,3.32,3.38,3.28,3.36,118200,0
2012-11-19,3.4,3.41,3.35,3.35,341782,0
2012-11-20,3.35,3.39,3.33,3.37,421420,0
2012-11-21,3.35,3.36,3.33,3.35,157050,0
2012-11-23,3.4,3.51,3.37,3.41,342854,0
2012-11-26,3.41,3.44,3.34,3.36,619978,0
2012-11-27,3.35,3.37,3.33,3.34,660942,0
2012-11-28,3.33,3.37,3.32,3.33,204648,0
2012-11-29,3.28,3.4,3.27,3.32,220843,0
2012-11-30,3.34,3.39,3.32,3.34,241443,0
2012-12-03,3.38,3.38,3.33,3.34,294112,0
2012-12-04,3.34,3.35,3.3,3.3,109392,0
2012-12-05,3.34,3.38,3.27,3.31,229429,0
2012-12-06,3.32,3.36,3.27,3.29,85888,0
2012-12-07,3.26,3.29,3.16,3.16,194457,0
2012-12-10,3.25,3.36,3.21,3.32,225856,0
2012-12-11,3.27,3.39,3.27,3.34,178603,0
2012-12-12,3.31,3.38,3.31,3.36,363108,0
2012-12-13,3.37,3.39,3.34,3.35,491296,0
2012-12-14,3.35,3.37,3.32,3.35,165980,0
2012-12-17,3.31,3.38,3.27,3.38,221173,0
2012-12-18,3.34,3.41,3.32,3.37,806207,0
2012-12-19,3.34,3.37,3.32,3.35,270211,0
2012-12-20,3.33,3.35,3.31,3.35,180056,0
2012-12-21,3.33,3.33,3.25,3.31,303226,0
2012-12-24,3.27,3.31,3.26,3.31,94720,0
2012-12-26,3.25,3.29,3.21,3.23,106012,0
2012-12-27,3.2,3.24,3.18,3.22,366629,0
2012-12-28,3.17,3.23,3.17,3.21,218566,0
2012-12-31,3.15,3.24,3.14,3.24,290111,0
2013-01-02,3.28,3.3,3.18,3.2,185524,0
2013-01-03,3.18,3.25,3.18,3.25,153812,0
2013-01-04,3.23,3.27,3.21,3.24,194324,0
2013-01-07,3.23,3.37,3.2,3.3,257260,0
2013-01-08,3.27,3.28,3.18,3.2,130288,0
2013-01-09,3.18,3.23,3.18,3.21,112536,0
2013-01-10,3.16,3.2,3.09,3.13,223578,0
2013-01-11,3.11,3.14,3.08,3.11,220575,0
2013-01-14,3.07,3.11,3.07,3.11,278484,0
2013-01-15,3.11,3.13,3.08,3.13,98906,0
2013-01-16,3.13,3.26,3.13,3.25,157132,0
2013-01-17,3.28,3.34,3.25,3.27,203212,0
2013-01-18,3.25,3.28,3.21,3.21,81661,0
2013-01-22,3.2,3.21,3.16,3.19,350770,0
2013-01-23,3.18,3.23,3.16,3.21,287600,0
2013-01-24,3.2,3.2,3.11,3.12,492313,0
2013-01-25,3.11,3.12,2.98,3,485607,0
2013-01-28,2.99,2.99,2.92,2.96,224828,0
2013-01-29,2.95,2.98,2.93,2.96,201818,0
2013-01-30,2.95,3,2.94,2.96,208593,0
2013-01-31,2.96,3,2.89,2.9,231049,0
2013-02-01,2.9,2.97,2.89,2.93,103029,0
2013-02-04,2.9,2.91,2.84,2.88,165793,0
2013-02-05,2.87,2.97,2.87,2.95,143284,0
2013-02-06,3.07,3.13,2.99,3.05,2674691,0
2013-02-07,3.05,3.1,3.02,3.1,357881,0
2013-02-08,3.09,3.13,3.05,3.08,1627989,0
2013-02-11,3.07,3.14,3.03,3.1,764746,0
2013-02-12,3.11,3.15,3.09,3.1,414224,0
2013-02-13,3.09,3.13,3.05,3.13,449171,0
2013-02-14,3.12,3.16,3.1,3.16,932051,0
2013-02-15,3.12,3.13,3.05,3.09,290305,0
2013-02-19,3.07,3.07,3,3.01,303808,0
2013-02-20,3,3.02,2.87,2.9,426745,0
2013-02-21,2.88,2.91,2.79,2.85,741644,0
2013-02-22,2.87,2.93,2.86,2.91,212072,0
2013-02-25,2.91,2.96,2.86,2.86,121327,0
2013-02-26,2.88,2.9,2.84,2.84,155881,0
2013-02-27,2.86,3.02,2.86,3,631338,0
2013-02-28,2.95,3.1,2.95,3.08,292134,0
2013-03-01,3.05,3.08,3,3.03,356415,0
2013-03-04,3.01,3.05,2.97,2.97,236006,0
2013-03-05,3.01,3.03,2.97,3,309566,0
2013-03-06,3,3.05,2.99,3.04,92905,0
2013-03-07,3.04,3.17,3.04,3.17,234829,0
2013-03-08,3.15,3.19,3.09,3.11,338958,0
2013-03-11,3.08,3.11,3.03,3.06,1407877,0
2013-03-12,3.04,3.09,3.04,3.08,170642,0
2013-03-13,3.05,3.18,3.05,3.18,248100,0
2013-03-14,3.33,3.42,3.27,3.38,866323,0
2013-03-15,3.4,3.49,3.37,3.46,547648,0
2013-03-18,3.48,3.48,3.4,3.43,268650,0
2013-03-19,3.43,3.44,3.31,3.33,241656,0
2013-03-20,3.34,3.37,3.3,3.32,172846,0
2013-03-21,3.3,3.36,3.29,3.3,107900,0
2013-03-22,3.3,3.48,3.27,3.46,428918,0
2013-03-25,3.46,3.52,3.35,3.46,508742,0
2013-03-26,3.47,3.56,3.46,3.5,655751,0
2013-03-27,3.49,3.57,3.48,3.56,383851,0
2013-03-28,3.68,3.72,3.54,3.67,1524613,0
2013-04-01,3.65,3.7,3.59,3.65,202664,0
2013-04-02,3.66,3.71,3.64,3.66,705307,0
2013-04-03,3.68,3.68,3.53,3.56,892784,0
2013-04-04,3.56,3.58,3.52,3.52,239503,0
2013-04-05,3.46,3.67,3.46,3.65,292319,0
2013-04-08,3.65,3.78,3.65,3.72,372055,0
2013-04-09,3.72,3.8,3.67,3.8,524430,0
2013-04-10,3.78,3.92,3.77,3.85,557571,0
2013-04-11,3.89,3.98,3.86,3.89,581707,0
2013-04-12,3.86,3.87,3.8,3.84,244105,0
2013-04-15,3.76,3.77,3.61,3.63,439856,0
2013-04-16,3.66,3.7,3.62,3.63,160213,0
2013-04-17,3.61,3.62,3.47,3.49,553781,0
2013-04-18,3.52,3.73,3.46,3.73,723166,0
2013-04-19,3.77,3.77,3.68,3.71,316163,0
2013-04-22,3.71,3.74,3.63,3.65,110525,0
2013-04-23,3.64,3.73,3.64,3.69,157886,0
2013-04-24,3.69,3.91,3.68,3.87,551356,0
2013-04-25,3.93,3.95,3.88,3.89,310853,0
2013-04-26,3.88,3.9,3.82,3.86,186036,0
2013-04-29,3.86,4.02,3.85,3.95,755759,0
2013-04-30,3.96,3.97,3.91,3.97,137567,0
2013-05-01,3.94,3.94,3.79,3.79,336012,0
2013-05-02,3.8,3.85,3.69,3.7,272243,0
2013-05-03,3.75,3.87,3.72,3.83,355075,0
2013-05-06,3.85,3.89,3.76,3.79,131531,0
2013-05-07,3.78,3.88,3.76,3.82,312073,0
2013-05-08,3.82,3.82,3.78,3.8,126678,0
2013-05-09,3.8,3.86,3.74,3.77,275900,0
2013-05-10,3.75,3.84,3.72,3.81,164691,0
2013-05-13,3.81,3.81,3.73,3.74,216828,0
2013-05-14,3.72,3.85,3.72,3.76,335335,0
2013-05-15,3.71,3.81,3.7,3.8,386098,0
2013-05-16,3.74,3.86,3.73,3.83,381194,0
2013-05-17,3.84,3.88,3.8,3.88,415140,0
2013-05-20,3.84,3.89,3.82,3.85,99452,0
2013-05-21,4.07,4.17,3.97,4.15,1485899,0
2013-05-22,4.26,4.38,4.19,4.26,1016098,0
2013-05-23,4.24,4.37,4.19,4.36,943731,0
2013-05-24,4.36,4.41,4.31,4.41,622937,0
2013-05-28,4.45,4.51,4.44,4.47,490187,0
2013-05-29,4.49,4.49,4.26,4.39,354661,0
2013-05-30,4.4,4.49,4.35,4.44,198005,0
2013-05-31,4.41,4.43,4.32,4.32,127199,0
2013-06-03,4.22,4.36,4.21,4.23,237772,0
2013-06-04,4.18,4.25,4.16,4.19,153541,0
2013-06-05,4.17,4.27,4.15,4.25,172594,0
2013-06-06,4.24,4.3,4.15,4.28,646672,0
2013-06-07,4.27,4.31,4.21,4.31,463564,0
2013-06-10,4.33,4.39,4.26,4.37,773845,0
2013-06-11,4.31,4.36,4.29,4.3,308504,0
2013-06-12,4.32,4.36,4.27,4.3,511435,0
2013-06-13,4.28,4.48,4.28,4.38,254871,0
2013-06-14,4.39,4.4,4.22,4.33,433025,0
2013-06-17,4.33,4.34,4.26,4.29,164346,0
2013-06-18,4.3,4.32,4.27,4.29,122836,0
2013-06-19,4.26,4.35,4.26,4.26,98729,0
2013-06-20,4.2,4.2,3.99,4.05,434542,0
2013-06-21,4.04,4.09,4.01,4.04,230361,0
2013-06-24,3.97,4.01,3.91,3.96,240139,0
2013-06-25,3.99,4.04,3.88,3.94,171441,0
2013-06-26,3.94,3.97,3.86,3.95,142101,0
2013-06-27,3.97,4,3.87,3.88,108955,0
2013-06-28,3.86,3.95,3.83,3.94,115113,0
2013-07-01,3.93,4.03,3.91,3.93,107660,0
2013-07-02,3.92,3.92,3.82,3.9,531900,0
2013-07-03,3.86,3.92,3.83,3.9,225558,0
2013-07-05,3.96,3.96,3.85,3.96,116598,0
2013-07-08,3.95,4.06,3.93,4.06,279376,0
2013-07-09,4.06,4.07,4,4.02,136595,0
2013-07-10,4.04,4.13,4.02,4.1,122130,0
2013-07-11,4.12,4.24,4.12,4.2,166694,0
2013-07-12,4.19,4.21,4.14,4.16,69543,0
2013-07-15,4.12,4.22,4.12,4.14,112362,0
2013-07-16,4.16,4.18,3.96,4.18,448282,0
2013-07-17,4.17,4.27,4.15,4.15,198113,0
2013-07-18,4.12,4.28,4.12,4.24,206346,0
2013-07-19,4.21,4.33,4.21,4.3,119469,0
2013-07-22,4.3,4.31,4.12,4.18,314574,0
2013-07-23,4.19,4.19,4.01,4.05,617398,0
2013-07-24,4.05,4.06,3.91,3.92,376261,0
2013-07-25,3.9,3.98,3.78,3.81,222706,0
2013-07-26,3.76,3.78,3.6,3.62,360218,0
2013-07-29,3.6,3.63,3.46,3.52,240096,0
2013-07-30,3.5,3.57,3.45,3.54,524632,0
2013-07-31,3.52,3.68,3.52,3.62,233216,0
2013-08-01,3.65,3.76,3.65,3.71,312427,0
2013-08-02,3.69,3.73,3.65,3.67,108019,0
2013-08-05,3.63,3.67,3.56,3.59,146464,0
2013-08-06,3.61,3.67,3.55,3.57,182907,0
2013-08-07,3.57,3.57,3.45,3.5,383360,0
2013-08-08,3.5,3.64,3.39,3.58,239677,0
2013-08-09,3.53,3.68,3.53,3.63,195388,0
2013-08-12,3.58,3.7,3.58,3.64,380849,0
2013-08-13,3.64,3.67,3.63,3.66,284330,0
2013-08-14,3.64,3.72,3.63,3.7,174646,0
2013-08-15,3.66,3.76,3.66,3.73,148833,0
2013-08-16,3.72,3.86,3.71,3.75,149360,0
2013-08-19,3.75,3.79,3.69,3.69,194681,0
2013-08-20,3.68,3.75,3.64,3.71,151090,0
2013-08-21,3.69,3.72,3.63,3.63,270522,0
2013-08-22,3.66,3.68,3.57,3.61,168220,0
2013-08-23,3.62,3.74,3.56,3.72,134996,0
2013-08-26,3.71,3.76,3.67,3.72,168254,0
2013-08-27,3.74,3.74,3.64,3.64,121261,0
2013-08-28,3.67,3.78,3.61,3.75,160309,0
2013-08-29,3.74,3.78,3.72,3.72,109013,0
2013-08-30,3.75,3.77,3.61,3.63,133304,0
2013-09-03,3.64,3.69,3.55,3.55,105756,0
2013-09-04,3.56,3.72,3.56,3.69,67318,0
2013-09-05,3.68,3.74,3.68,3.68,51980,0
2013-09-06,3.71,3.82,3.66,3.81,142014,0
2013-09-09,3.84,3.94,3.81,3.88,122161,0
2013-09-10,3.89,3.99,3.86,3.94,177555,0
2013-09-11,3.94,3.99,3.93,3.96,161440,0
2013-09-12,3.91,3.94,3.83,3.85,89324,0
2013-09-13,3.83,3.89,3.8,3.86,54397,0
2013-09-16,3.91,3.91,3.73,3.77,133841,0
2013-09-17,3.75,3.82,3.73,3.78,90778,0
2013-09-18,3.79,3.88,3.69,3.82,94570,0
2013-09-19,3.81,3.89,3.73,3.78,92453,0
2013-09-20,3.77,3.79,3.6,3.63,135158,0
2013-09-23,3.62,3.62,3.55,3.6,91858,0
2013-09-24,3.61,3.7,3.58,3.68,261151,0
2013-09-25,3.67,3.77,3.67,3.67,123169,0
2013-09-26,3.66,3.71,3.64,3.65,71935,0
2013-09-27,3.64,3.84,3.62,3.81,211438,0
2013-09-30,3.77,3.88,3.77,3.83,119301,0
2013-10-01,3.84,3.92,3.84,3.89,193207,0
2013-10-02,3.87,3.94,3.86,3.87,90519,0
2013-10-03,3.87,3.92,3.85,3.9,151981,0
2013-10-04,3.9,4,3.88,3.93,148118,0
2013-10-07,3.9,3.93,3.86,3.86,76960,0
2013-10-08,3.86,3.88,3.77,3.77,79698,0
2013-10-09,3.77,3.79,3.71,3.73,121279,0
2013-10-10,3.75,3.78,3.74,3.76,93623,0
2013-10-11,3.71,3.9,3.71,3.86,135731,0
2013-10-14,3.84,3.9,3.83,3.87,55274,0
2013-10-15,3.83,3.87,3.78,3.8,97501,0
2013-10-16,3.8,3.87,3.8,3.81,73217,0
2013-10-17,3.8,3.97,3.8,3.96,201698,0
2013-10-18,3.98,4.13,3.97,4.09,349228,0
2013-10-21,4.09,4.11,3.98,4,80392,0
2013-10-22,4.01,4.07,3.97,4,116537,0
2013-10-23,4,4,3.86,3.92,148193,0
2013-10-24,3.94,4.02,3.91,4,79416,0
2013-10-25,4.02,4.06,3.98,4.06,182918,0
2013-10-28,4.05,4.05,3.97,3.98,106633,0
2013-10-29,3.97,4.02,3.96,3.96,84368,0
2013-10-30,3.96,4,3.94,3.97,185097,0
2013-10-31,3.95,4.1,3.95,4.09,278200,0
2013-11-01,4.06,4.08,4,4.03,394349,0
2013-11-04,4.01,4.04,3.88,3.9,410809,0
2013-11-05,3.86,3.92,3.86,3.91,177378,0
2013-11-06,3.91,3.92,3.79,3.8,251748,0
2013-11-07,3.81,3.89,3.72,3.77,159399,0
2013-11-08,3.74,3.99,3.74,3.95,373430,0
2013-11-11,3.97,3.98,3.86,3.91,100825,0
2013-11-12,3.92,3.95,3.85,3.85,117016,0
2013-11-13,3.81,3.89,3.81,3.86,148461,0
2013-11-14,3.84,4,3.82,3.98,135593,0
2013-11-15,3.95,4.11,3.95,4.11,378982,0
2013-11-18,4.05,4.11,3.92,3.93,148929,0
2013-11-19,3.9,3.93,3.87,3.91,133027,0
2013-11-20,3.92,3.94,3.88,3.9,82195,0
2013-11-21,3.89,4.01,3.89,3.99,137477,0
2013-11-22,4,4,3.96,3.97,61888,0
2013-11-25,3.97,4.03,3.94,3.98,186600,0
2013-11-26,3.94,4.04,3.94,4.04,161840,0
2013-11-27,4.02,4.03,3.97,4,103558,0
2013-11-29,4,4.08,3.99,4.06,86286,0
2013-12-02,4.03,4.07,3.99,4.02,103597,0
2013-12-03,4,4.09,3.99,4.03,99497,0
2013-12-04,4.02,4.07,3.99,4.06,163224,0
2013-12-05,4,4.28,4,4.27,375618,0
2013-12-06,4.28,4.33,4.14,4.21,176628,0
2013-12-09,4.21,4.3,4.16,4.23,86192,0
2013-12-10,4.26,4.35,4.26,4.32,103500,0
2013-12-11,4.3,4.31,4.14,4.17,171994,0
2013-12-12,4.14,4.25,4.1,4.18,60657,0
2013-12-13,4.21,4.4,4.17,4.38,170939,0
2013-12-16,4.4,4.4,4.24,4.25,144206,0
2013-12-17,4.23,4.25,4.23,4.24,61627,0
2013-12-18,4.24,4.38,4.24,4.34,124752,0
2013-12-19,4.3,4.37,4.27,4.33,106941,0
2013-12-20,4.34,4.47,4.31,4.4,193820,0
2013-12-23,4.42,4.42,4.33,4.35,87443,0
2013-12-24,4.31,4.42,4.31,4.42,76315,0
2013-12-26,4.39,4.43,4.32,4.36,69965,0
2013-12-27,4.36,4.38,4.29,4.34,114795,0
2013-12-30,4.29,4.36,4.27,4.33,124285,0
2013-12-31,4.32,4.42,4.31,4.34,113785,0
2014-01-02,4.35,4.41,4.32,4.32,88567,0
2014-01-03,4.36,4.4,4.33,4.36,96120,0
2014-01-06,4.33,4.39,4.31,4.35,50932,0
2014-01-07,4.35,4.57,4.34,4.55,163955,0
2014-01-08,4.56,4.56,4.4,4.51,176194,0
2014-01-09,4.5,4.5,4.22,4.27,167848,0
2014-01-10,4.24,4.36,4.2,4.36,129611,0
2014-01-13,4.34,4.34,4.19,4.19,85143,0
2014-01-14,4.18,4.22,4.07,4.08,126417,0
2014-01-15,4.09,4.12,4.03,4.07,89154,0
2014-01-16,4.05,4.26,4.05,4.22,85456,0
2014-01-17,4.19,4.35,4.19,4.33,84905,0
2014-01-21,4.29,4.37,4.27,4.31,67071,0
2014-01-22,4.31,4.41,4.27,4.29,110514,0
2014-01-23,4.27,4.3,4.24,4.28,147103,0
2014-01-24,4.25,4.32,4.19,4.31,76259,0
2014-01-27,4.28,4.29,4.06,4.15,129410,0
2014-01-28,4.17,4.2,4.08,4.19,112903,0
2014-01-29,4.18,4.18,4.07,4.11,116547,0
2014-01-30,4.13,4.16,4.07,4.1,137819,0
2014-01-31,4.07,4.09,4.02,4.07,58403,0
2014-02-03,4.06,4.07,3.91,3.95,114638,0
2014-02-04,3.96,4,3.95,3.96,82971,0
2014-02-05,3.51,3.82,3.47,3.72,508839,0
2014-02-06,3.71,3.88,3.71,3.85,138505,0
2014-02-07,3.84,3.98,3.84,3.97,222604,0
2014-02-10,3.99,4.06,3.85,3.86,103415,0
2014-02-11,3.89,4.04,3.86,3.93,156393,0
2014-02-12,3.93,4,3.85,3.88,128426,0
2014-02-13,3.86,3.97,3.84,3.93,144796,0
2014-02-14,3.92,3.95,3.85,3.88,85623,0
2014-02-18,3.9,3.96,3.85,3.92,105946,0
2014-02-19,3.93,4.02,3.93,3.96,65335,0
2014-02-20,3.98,4.06,3.97,4.01,87573,0
2014-02-21,4,4.06,4,4.02,98878,0
2014-02-24,4.06,4.18,4.02,4.14,258543,0
2014-02-25,4.1,4.11,4.05,4.08,136421,0
2014-02-26,4.06,4.08,4,4.04,207572,0
2014-02-27,4.03,4.08,3.97,3.99,104167,0
2014-02-28,3.97,4.13,3.97,4.09,137312,0
2014-03-03,4.08,4.09,4.05,4.07,137335,0
2014-03-04,4.09,4.09,3.99,4.01,122756,0
2014-03-05,4.05,4.08,4.01,4.05,199714,0
2014-03-06,4.05,4.19,4.05,4.16,254100,0
2014-03-07,4.15,4.19,4.11,4.12,92134,0
2014-03-10,4.1,4.13,4,4.01,121353,0
2014-03-11,4,4.04,3.95,3.96,155585,0
2014-03-12,3.94,3.96,3.85,3.9,169747,0
2014-03-13,3.92,3.98,3.88,3.93,223796,0
2014-03-14,3.91,4.04,3.87,4.02,126655,0
2014-03-17,4.05,4.2,4,4.15,263582,0
2014-03-18,4.2,4.3,4.14,4.23,353963,0
2014-03-19,4.19,4.27,4.19,4.22,143584,0
2014-03-20,4.2,4.27,4.14,4.25,109412,0
2014-03-21,4.3,4.4,4.26,4.37,231134,0
2014-03-24,4.35,4.41,4.3,4.39,150381,0
2014-03-25,4.4,4.45,4.32,4.41,137824,0
2014-03-26,4.44,4.55,4.43,4.5,766000,0
2014-03-27,4.52,4.67,4.49,4.67,1109783,0
2014-03-28,4.7,4.95,4.66,4.87,523935,0
2014-03-31,4.95,5.1,4.87,4.93,541400,0
2014-04-01,4.96,5.05,4.95,5.03,258408,0
2014-04-02,4.99,5.1,4.97,5.02,578820,0
2014-04-03,5.02,5.23,5.02,5.15,745435,0
2014-04-04,5.21,5.27,5.18,5.24,217120,0
2014-04-07,5.25,5.25,5.03,5.15,306877,0
2014-04-08,5.13,5.19,5.11,5.14,303780,0
2014-04-09,5.14,5.37,5.11,5.21,384446,0
2014-04-10,5.22,5.49,5.21,5.45,447906,0
2014-04-11,5.39,5.46,5.36,5.4,447884,0
2014-04-14,5.4,5.51,5.38,5.46,713465,0
2014-04-15,5.48,5.61,5.4,5.45,436389,0
2014-04-16,5.48,5.67,5.45,5.61,372879,0
2014-04-17,5.65,5.75,5.55,5.73,489208,0
2014-04-21,5.75,5.86,5.67,5.71,394041,0
2014-04-22,5.73,5.92,5.7,5.88,1080886,0
2014-04-23,5.9,5.96,5.8,5.91,478556,0
2014-04-24,5.95,5.99,5.88,5.9,647322,0
2014-04-25,5.85,5.94,5.73,5.89,417568,0
2014-04-28,5.94,6.23,5.81,6.09,927312,0
2014-04-29,6.15,6.37,6.11,6.35,1816464,0
2014-04-30,6.31,6.36,6.21,6.33,524177,0
2014-05-01,6.33,6.35,6.18,6.3,482054,0
2014-05-02,6.28,6.35,6.24,6.3,269160,0
2014-05-05,6.28,6.44,6.18,6.38,511361,0
2014-05-06,6.41,6.45,6.31,6.38,329341,0
2014-05-07,6.37,6.4,6.26,6.32,316175,0
2014-05-08,6.3,6.42,6.04,6.1,694895,0
2014-05-09,6.08,6.1,5.72,5.93,810799,0
2014-05-12,5.92,6.12,5.79,5.86,702820,0
2014-05-13,5.86,5.95,5.8,5.93,289051,0
2014-05-14,5.99,6.15,5.82,5.83,656153,0
2014-05-15,5.81,5.86,5.58,5.86,789474,0
2014-05-16,5.84,5.84,5.67,5.76,171367,0
2014-05-19,5.75,5.83,5.69,5.76,247900,0
2014-05-20,5.72,5.78,5.64,5.71,222768,0
2014-05-21,5.7,5.79,5.68,5.75,351866,0
2014-05-22,5.76,5.78,5.6,5.68,271759,0
2014-05-23,5.71,5.78,5.66,5.78,184705,0
2014-05-27,5.8,5.82,5.63,5.66,209644,0
2014-05-28,5.64,5.79,5.56,5.74,205660,0
2014-05-29,5.79,5.86,5.71,5.83,202980,0
2014-05-30,5.79,6.06,5.79,6.01,513958,0
2014-06-02,6.29,6.37,6.11,6.19,780353,0
2014-06-03,6.19,6.32,6.15,6.29,354624,0
2014-06-04,6.32,6.44,6.2,6.38,1284724,0
2014-06-05,6.45,6.87,6.4,6.78,993725,0
2014-06-06,6.81,6.85,6.66,6.74,457198,0
2014-06-09,6.75,6.98,6.74,6.78,511672,0
2014-06-10,6.79,6.83,6.68,6.76,355800,0
2014-06-11,6.69,6.71,6.5,6.66,523822,0
2014-06-12,6.66,6.82,6.65,6.76,336472,0
2014-06-13,6.79,6.96,6.7,6.96,349804,0
2014-06-16,6.98,7.23,6.95,7.01,717230,0
2014-06-17,6.96,7.14,6.88,7.08,338041,0
2014-06-18,7.11,7.17,6.98,7.05,558384,0
2014-06-19,7.07,7.1,6.92,6.94,437692,0
2014-06-20,7,7.01,6.83,6.92,361952,0
2014-06-23,6.92,6.92,6.76,6.86,305711,0
2014-06-24,6.88,6.88,6.58,6.64,371866,0
2014-06-25,6.63,6.79,6.61,6.72,188170,0
2014-06-26,6.75,6.75,6.55,6.75,407805,0
2014-06-27,6.75,6.84,6.65,6.69,189709,0
2014-06-30,6.68,6.74,6.64,6.72,178326,0
2014-07-01,6.7,6.72,6.6,6.62,186260,0
2014-07-02,6.6,6.73,6.6,6.67,290200,0
2014-07-03,6.65,6.71,6.55,6.66,89793,0
2014-07-07,6.6,6.62,6.34,6.47,718233,0
2014-07-08,6.46,6.46,6.15,6.3,706565,0
2014-07-09,6.3,6.35,6.26,6.33,296558,0
2014-07-10,6.18,6.26,6.1,6.19,454947,0
2014-07-11,6.16,6.18,5.92,5.95,678869,0
2014-07-14,5.9,5.99,5.86,5.9,348934,0
2014-07-15,5.9,5.9,5.62,5.71,558226,0
2014-07-16,5.74,5.77,5.57,5.66,372660,0
2014-07-17,5.63,5.72,5.41,5.45,382598,0
2014-07-18,5.44,5.55,5.43,5.51,170151,0
2014-07-21,5.5,5.5,5.27,5.33,243323,0
2014-07-22,5.31,5.5,5.31,5.44,433078,0
2014-07-23,5.42,5.65,5.4,5.56,686693,0
2014-07-24,5.59,5.66,5.49,5.5,268034,0
2014-07-25,5.49,5.52,5.41,5.47,308884,0
2014-07-28,5.4,5.5,5.36,5.4,264710,0
2014-07-29,5.43,5.43,5.31,5.4,283557,0
2014-07-30,5.42,5.43,5.32,5.38,340111,0
2014-07-31,5.38,5.43,5.28,5.34,597036,0
2014-08-01,5.34,5.36,5.23,5.31,550900,0
2014-08-04,5.31,5.38,5.28,5.36,126182,0
2014-08-05,5.32,5.36,5.21,5.29,455832,0
2014-08-06,5.28,5.45,5.26,5.39,286471,0
2014-08-07,5.4,5.41,5.24,5.35,434798,0
2014-08-08,5.35,5.59,5.28,5.52,315147,0
2014-08-11,5.55,5.63,5.43,5.5,458961,0
2014-08-12,5.46,5.55,5.3,5.3,345907,0
2014-08-13,5.33,5.4,5.3,5.38,131709,0
2014-08-14,5.4,5.46,5.3,5.36,154078,0
2014-08-15,5.43,5.74,5.43,5.65,900660,0
2014-08-18,5.72,5.74,5.47,5.62,649269,0
2014-08-19,5.59,5.76,5.58,5.73,504100,0
2014-08-20,5.71,5.76,5.6,5.73,419683,0
2014-08-21,5.77,5.99,5.68,5.99,489103,0
2014-08-22,5.96,6.06,5.87,5.89,308315,0
2014-08-25,5.89,6,5.83,5.98,285942,0
2014-08-26,5.98,6.33,5.98,6.23,427257,0
2014-08-27,6.23,6.32,6.11,6.13,447373,0
2014-08-28,6.1,6.19,6.07,6.12,193405,0
2014-08-29,6.14,6.18,6.11,6.17,317404,0
2014-09-02,6.17,6.17,5.9,5.99,215450,0
2014-09-03,6.04,6.06,5.93,5.94,409432,0
2014-09-04,5.94,6.03,5.62,5.69,544951,0
2014-09-05,5.66,5.76,5.59,5.73,385933,0
2014-09-08,5.66,5.73,5.54,5.63,253708,0
2014-09-09,5.61,5.78,5.61,5.73,351715,0
2014-09-10,5.72,5.78,5.61,5.76,249523,0
2014-09-11,5.74,5.74,5.57,5.66,260130,0
2014-09-12,5.66,5.69,5.54,5.55,239414,0
2014-09-15,5.53,5.63,5.44,5.6,307510,0
2014-09-16,5.58,5.7,5.58,5.62,656553,0
2014-09-17,5.62,5.64,5.48,5.53,506942,0
2014-09-18,5.52,5.56,5.34,5.46,687897,0
2014-09-19,5.5,5.51,5.26,5.32,416187,0
2014-09-22,5.3,5.3,5.07,5.13,901313,0
2014-09-23,5.03,5.23,4.95,4.98,680484,0
2014-09-24,4.96,5.33,4.91,5.26,520534,0
2014-09-25,5.22,5.26,4.97,5.09,426791,0
2014-09-26,5.06,5.14,5.01,5.07,196556,0
2014-09-29,5.05,5.26,5.03,5.22,298308,0
2014-09-30,5.24,5.31,5.04,5.09,467829,0
2014-10-01,5.11,5.16,4.99,5.02,318936,0
2014-10-02,4.99,5,4.83,4.97,434433,0
2014-10-03,4.97,5.07,4.86,4.87,242353,0
2014-10-06,4.87,4.98,4.77,4.85,182600,0
2014-10-07,4.81,4.91,4.7,4.8,293927,0
2014-10-08,4.78,4.82,4.53,4.78,426791,0
2014-10-09,4.77,4.8,4.51,4.53,313970,0
2014-10-10,4.51,4.56,4.23,4.38,343142,0
2014-10-13,4.36,4.46,4.33,4.38,300415,0
2014-10-14,4.4,4.54,4.28,4.35,677603,0
2014-10-15,4.25,4.38,4.08,4.35,638217,0
2014-10-16,4.19,4.51,4.18,4.42,443832,0
2014-10-17,4.5,4.78,4.49,4.58,308695,0
2014-10-20,4.57,4.6,4.36,4.48,269514,0
2014-10-21,4.54,4.69,4.52,4.61,150745,0
2014-10-22,4.62,4.7,4.27,4.3,200332,0
2014-10-23,4.4,4.47,4.33,4.35,109175,0
2014-10-24,4.34,4.35,4.17,4.21,214330,0
2014-10-27,4.16,4.2,4.04,4.19,169881,0
2014-10-28,4.21,4.27,4.13,4.24,353773,0
2014-10-29,4.28,4.35,4.17,4.3,303710,0
2014-10-30,4.27,4.27,4.12,4.19,545803,0
2014-10-31,4.21,4.28,4.12,4.27,222786,0
2014-11-03,4.32,4.36,4.19,4.21,300674,0
2014-11-04,4.15,4.17,3.97,4.04,481157,0
2014-11-05,4.08,4.28,4.06,4.27,181708,0
2014-11-06,4.22,4.59,4.11,4.56,466805,0
2014-11-07,4.57,4.8,4.57,4.77,244864,0
2014-11-10,4.87,5.01,4.58,4.6,299495,0
2014-11-11,4.61,4.78,4.51,4.67,169887,0
2014-11-12,4.6,4.88,4.57,4.74,158794,0
2014-11-13,4.75,4.75,4.52,4.6,189688,0
2014-11-14,4.61,4.88,4.58,4.81,451059,0
2014-11-17,4.81,5.12,4.8,5.04,388314,0
2014-11-18,5.05,5.06,4.79,4.8,217039,0
2014-11-19,4.87,4.93,4.71,4.84,211035,0
2014-11-20,4.81,5.03,4.81,4.99,232094,0
2014-11-21,5.07,5.21,5.04,5.16,362391,0
2014-11-24,5.13,5.14,4.84,4.91,264637,0
2014-11-25,4.97,5.11,4.9,4.98,275338,0
2014-11-26,4.96,5.04,4.87,4.88,185793,0
2014-11-28,4.45,4.54,4.35,4.48,283787,0
2014-12-01,4.43,4.54,4.26,4.46,323862,0
2014-12-02,4.4,4.61,4.32,4.41,293106,0
2014-12-03,4.44,4.66,4.42,4.55,155491,0
2014-12-04,4.43,4.44,3.95,4.34,341490,0
2014-12-05,4.3,4.62,4.3,4.6,159189,0
2014-12-08,4.47,4.47,4.29,4.41,269397,0
2014-12-09,4.37,4.66,4.35,4.52,234477,0
2014-12-10,4.45,4.54,4.36,4.44,311689,0
2014-12-11,4.44,4.72,4.4,4.46,252226,0
2014-12-12,4.4,4.67,4.36,4.62,248576,0
2014-12-15,4.58,4.84,4.58,4.62,244333,0
2014-12-16,4.58,5.03,4.56,4.81,518609,0
2014-12-17,4.82,5.24,4.78,5.15,497561,0
2014-12-18,5.22,5.36,4.83,4.91,348139,0
2014-12-19,4.98,5.17,4.9,5.13,456068,0
2014-12-22,5.07,5.1,4.63,4.76,609723,0
2014-12-23,4.69,4.79,4.51,4.69,290613,0
2014-12-24,4.65,4.77,4.54,4.68,88496,0
2014-12-26,4.69,4.75,4.57,4.6,48541,0
2014-12-29,4.62,4.82,4.58,4.67,267772,0
2014-12-30,4.64,4.7,4.56,4.65,223455,0
2014-12-31,4.62,4.82,4.54,4.79,249562,0
2015-01-02,4.71,4.77,4.56,4.67,117428,0
2015-01-05,4.59,4.74,4.54,4.59,137438,0
2015-01-06,4.52,4.62,4.33,4.53,322907,0
2015-01-07,4.6,4.79,4.46,4.47,160182,0
2015-01-08,4.5,4.64,4.48,4.51,164463,0
2015-01-09,4.51,4.61,4.43,4.59,178572,0
2015-01-12,4.46,4.48,4.35,4.42,244456,0
2015-01-13,4.43,4.51,4.33,4.42,190592,0
2015-01-14,4.38,4.58,4.31,4.54,157481,0
2015-01-15,4.63,4.68,4.37,4.42,169883,0
2015-01-16,4.43,4.77,4.36,4.76,177352,0
2015-01-20,4.68,4.68,4.33,4.33,186786,0
2015-01-21,4.4,4.41,4.12,4.15,304774,0
2015-01-22,4.18,4.24,4.08,4.15,218475,0
2015-01-23,4.13,4.26,4.13,4.18,192590,0
2015-01-26,4.16,4.31,4.12,4.18,124844,0
2015-01-27,4.09,4.35,4.06,4.28,132041,0
2015-01-28,4.27,4.27,3.95,4.01,167670,0
2015-01-29,4.03,4.07,3.96,3.99,134061,0
2015-01-30,3.99,4.19,3.89,4.18,126374,0
2015-02-02,4.28,4.28,4.12,4.19,106326,0
2015-02-03,4.23,4.56,4.23,4.45,202613,0
2015-02-04,4.38,4.56,4.27,4.39,197649,0
2015-02-05,4.41,4.64,4.41,4.52,123304,0
2015-02-06,4.48,4.63,4.38,4.43,102221,0
2015-02-09,4.48,4.63,4.44,4.6,112390,0
2015-02-10,4.62,4.62,4.4,4.58,166535,0
2015-02-11,4.52,4.67,4.43,4.65,96408,0
2015-02-12,4.76,4.97,4.67,4.96,160496,0
2015-02-13,5,5,4.81,4.9,97876,0
2015-02-17,4.84,5.17,4.79,5.13,241353,0
2015-02-18,5.16,5.83,5.1,5.36,506671,0
2015-02-19,5.21,5.49,5.14,5.47,177729,0
2015-02-20,5.47,5.53,5.37,5.39,164013,0
2015-02-23,5.35,5.35,5.08,5.26,125556,0
2015-02-24,5.25,5.33,5.11,5.3,185932,0
2015-02-25,5.3,5.36,5.25,5.34,50657,0
2015-02-26,5.25,5.36,5.2,5.31,138840,0
2015-02-27,5.32,5.33,5.18,5.21,109714,0
2015-03-02,5.16,5.28,5.16,5.2,81500,0
2015-03-03,5.25,5.44,5.2,5.41,136000,0
2015-03-04,5.42,5.49,5.32,5.47,69800,0
2015-03-05,5.41,5.44,5.36,5.36,76700,0
2015-03-06,5.35,5.35,5.21,5.29,88600,0
2015-03-09,5.29,5.32,5.11,5.13,143000,0
2015-03-10,5.07,5.2,5,5.12,126300,0
2015-03-11,5.11,5.13,5.02,5.09,208800,0
2015-03-12,5.13,5.16,4.98,5.03,182600,0
2015-03-13,4.95,4.98,4.87,4.89,84200,0
2015-03-16,4.87,5.05,4.72,5.04,183700,0
2015-03-17,5,5.21,5,5.17,152200,0
2015-03-18,5.11,5.45,5.1,5.42,180100,0
2015-03-19,5.3,5.35,5.25,5.25,148300,0
2015-03-20,5.33,5.38,5.27,5.29,227700,0
2015-03-23,5.3,5.39,5.22,5.24,114700,0
2015-03-24,5.24,5.27,5.22,5.27,554200,0
2015-03-25,5.24,5.37,5.24,5.33,159500,0
2015-03-26,5.39,5.45,5.28,5.31,184600,0
2015-03-27,5.27,5.47,5.25,5.42,285700,0
2015-03-30,5.41,5.42,5.22,5.27,80700,0
2015-03-31,5.21,5.38,5.2,5.36,221532,0
2015-04-01,5.35,5.57,5.35,5.48,183700,0
2015-04-02,5.49,5.62,5.44,5.6,268500,0
2015-04-06,5.63,5.84,5.62,5.74,162100,0
2015-04-07,5.73,5.86,5.66,5.67,94417,0
2015-04-08,5.72,5.72,5.41,5.43,115500,0
2015-04-09,5.45,5.69,5.45,5.63,88171,0
2015-04-10,5.65,5.65,5.57,5.61,80500,0
2015-04-13,5.67,5.68,5.58,5.63,73800,0
2015-04-14,5.71,5.78,5.69,5.78,87800,0
2015-04-15,5.8,5.94,5.77,5.87,95472,0
2015-04-16,5.88,5.97,5.87,5.92,90018,0
2015-04-17,5.9,6.11,5.88,6.04,168800,0
2015-04-20,6.11,6.14,6.02,6.11,98828,0
2015-04-21,6.13,6.15,6.01,6.06,187682,0
2015-04-22,6.07,6.17,5.94,5.98,54370,0
2015-04-23,5.98,6.09,5.98,5.99,164900,0
2015-04-24,6.01,6.02,5.89,5.97,188403,0
2015-04-27,5.93,6.03,5.93,5.95,56700,0
2015-04-28,5.94,6.02,5.94,6.01,67300,0
2015-04-29,5.98,6.28,5.98,6.16,112700,0
2015-04-30,6.15,6.2,6.07,6.19,85700,0
2015-05-01,6.17,6.25,6.08,6.14,89000,0
2015-05-04,6.15,6.2,6.07,6.09,69000,0
2015-05-05,6.14,6.23,5.93,5.97,97900,0
2015-05-06,5.97,6,5.79,5.88,162811,0
2015-05-07,5.85,5.85,5.73,5.78,52663,0
2015-05-08,5.89,6.11,5.78,6.09,160500,0
2015-05-11,6.09,6.41,6.05,6.29,208800,0
2015-05-12,6.29,6.54,6.25,6.45,143399,0
2015-05-13,6.46,6.59,6.28,6.32,299900,0
2015-05-14,6.36,6.36,6.18,6.2,70400,0
2015-05-15,6.16,6.25,6.01,6.18,101476,0
2015-05-18,6.11,6.15,5.8,5.81,261891,0
2015-05-19,5.95,6.07,5.91,6.06,215227,0
2015-05-20,6.06,6.22,6.04,6.19,98700,0
2015-05-21,6.19,6.4,6.19,6.3,103600,0
2015-05-22,6.25,6.3,6.13,6.19,75100,0
2015-05-26,6.1,6.14,5.95,6.03,77895,0
2015-05-27,5.99,6.04,5.95,6,120300,0
2015-05-28,5.98,6.12,5.88,6.12,114427,0
2015-05-29,6.1,6.13,6,6.06,48900,0
2015-06-01,6.07,6.07,5.9,5.99,67043,0
2015-06-02,6.02,6.21,6.02,6.17,40055,0
2015-06-03,6.12,6.12,5.99,6.02,46700,0
2015-06-04,5.99,6.06,5.96,5.98,61800,0
2015-06-05,5.96,6.16,5.93,6.12,67600,0
2015-06-08,6.1,6.15,6.09,6.12,36800,0
2015-06-09,6.18,6.25,6.13,6.2,99692,0
2015-06-10,6.32,6.48,6.27,6.43,145538,0
2015-06-11,6.41,6.43,6.24,6.34,58161,0
2015-06-12,6.22,6.34,6.19,6.31,73100,0
2015-06-15,6.21,6.44,6.21,6.39,75700,0
2015-06-16,6.37,6.42,6.2,6.25,50500,0
2015-06-17,6.28,6.39,6.11,6.28,64400,0
2015-06-18,6.3,6.37,6.2,6.26,43300,0
2015-06-19,6.24,6.29,6.18,6.29,60400,0
2015-06-22,6.32,6.47,6.22,6.44,75100,0
2015-06-23,6.38,6.48,6.34,6.42,66794,0
2015-06-24,6.39,6.56,6.39,6.44,61100,0
2015-06-25,6.47,6.47,6.37,6.45,58800,0
2015-06-26,6.43,6.43,6.31,6.4,56800,0
2015-06-29,6.31,6.39,6.24,6.36,53400,0
2015-06-30,6.36,6.4,6.31,6.32,45276,0
2015-07-01,6.29,6.29,6.08,6.13,70000,0
2015-07-02,6.24,6.44,6.18,6.26,100300,0
2015-07-06,6.26,6.58,6.18,6.45,173900,0
2015-07-07,6.41,6.41,6.15,6.32,88800,0
2015-07-08,6.25,6.39,6.17,6.19,162200,0
2015-07-09,6.3,6.34,6.14,6.21,74300,0
2015-07-10,6.25,6.25,6.15,6.21,57800,0
2015-07-13,6.21,6.28,6.07,6.21,62600,0
2015-07-14,6.23,6.35,6.22,6.24,61175,0
2015-07-15,6.21,6.26,6,6.07,105175,0
2015-07-16,6.07,6.12,5.97,6,62500,0
2015-07-17,5.98,5.98,5.71,5.73,99900,0
2015-07-20,5.67,5.71,5.53,5.61,98500,0
2015-07-21,5.61,5.85,5.61,5.81,97600,0
2015-07-22,5.73,5.91,5.67,5.76,45400,0
2015-07-23,5.8,5.82,5.47,5.54,114900,0
2015-07-24,5.51,5.56,5.46,5.53,55800,0
2015-07-27,5.41,5.45,5.28,5.33,114300,0
2015-07-28,5.33,5.63,5.33,5.51,103900,0
2015-07-29,5.5,5.7,5.38,5.64,55500,0
2015-07-30,5.6,5.7,5.53,5.57,37500,0
2015-07-31,5.55,5.61,5.43,5.46,89100,0
2015-08-03,5.42,5.48,5.25,5.32,55224,0
2015-08-04,5.36,5.71,5.36,5.64,63100,0
2015-08-05,5.68,5.92,5.6,5.61,70100,0
2015-08-06,5.61,5.76,5.48,5.75,101170,0
2015-08-07,5.69,5.69,5.4,5.43,333200,0
2015-08-10,5.41,5.61,5.28,5.61,84900,0
2015-08-11,5.47,5.64,5.36,5.63,61539,0
2015-08-12,5.63,5.72,5.43,5.54,128700,0
2015-08-13,5.41,5.53,5.37,5.49,96500,0
2015-08-14,5.48,5.64,5.39,5.47,61000,0
2015-08-17,5.42,5.42,5.3,5.33,74300,0
2015-08-18,5.3,5.38,5.19,5.36,105700,0
2015-08-19,5.31,5.35,5.2,5.27,70800,0
2015-08-20,5.24,5.28,5.12,5.13,144900,0
2015-08-21,5.08,5.14,4.98,5.01,185100,0
2015-08-24,4.68,4.91,4.63,4.75,208807,0
2015-08-25,4.97,4.99,4.83,4.85,89400,0
2015-08-26,4.86,5.06,4.81,5.04,189900,0
2015-08-27,5.21,5.62,5.15,5.33,196500,0
2015-08-28,5.23,5.56,5.23,5.39,112100,0
2015-08-31,5.26,5.6,5.21,5.58,221400,0
2015-09-01,5.41,5.54,5.27,5.33,260800,0
2015-09-02,5.37,5.39,5.17,5.31,77200,0
2015-09-03,5.3,5.49,5.28,5.4,60700,0
2015-09-04,5.3,5.39,5.24,5.25,53300,0
2015-09-08,5.36,5.59,5.32,5.44,122500,0
2015-09-09,5.5,5.56,5.25,5.26,122800,0
2015-09-10,5.29,5.5,5.29,5.47,64244,0
2015-09-11,5.44,5.49,5.12,5.21,215600,0
2015-09-14,5.2,5.43,5.14,5.31,83800,0
2015-09-15,5.34,5.46,5.29,5.33,113000,0
2015-09-16,5.41,5.61,5.37,5.55,72300,0
2015-09-17,5.56,5.69,5.48,5.52,93110,0
2015-09-18,5.43,5.52,5.33,5.42,62500,0
2015-09-21,5.38,5.61,5.38,5.48,65700,0
2015-09-22,5.4,5.57,5.39,5.54,63100,0
2015-09-23,5.56,5.61,5.37,5.39,82593,0
2015-09-24,5.4,5.45,5.27,5.4,83807,0
2015-09-25,5.51,5.51,5.26,5.29,69600,0
2015-09-28,5.29,5.35,5.23,5.23,59532,0
2015-09-29,5.31,5.31,5.06,5.07,144900,0
2015-09-30,5.17,5.25,5.08,5.21,161300,0
2015-10-01,5.32,5.51,5.32,5.39,116600,0
2015-10-02,5.39,5.69,5.35,5.63,107200,0
2015-10-05,5.7,5.93,5.69,5.9,139010,0
2015-10-06,5.92,6.18,5.91,6.12,174600,0
2015-10-07,6.19,6.37,6.12,6.18,236300,0
2015-10-08,6.18,6.32,6.18,6.26,209200,0
2015-10-09,6.34,6.45,6.21,6.25,215700,0
2015-10-12,6.24,6.25,6.11,6.19,37700,0
2015-10-13,6.1,6.24,6.09,6.09,289300,0
2015-10-14,6.1,6.2,6.09,6.17,75700,0
2015-10-15,6.09,6.3,6.09,6.25,182600,0
2015-10-16,6.29,6.29,6.12,6.16,53900,0
2015-10-19,6.1,6.1,5.87,5.9,87111,0
2015-10-20,5.89,6.07,5.89,6.02,46599,0
2015-10-21,6,6.01,5.76,5.8,155200,0
2015-10-22,5.85,6,5.85,5.91,54400,0
2015-10-23,5.91,5.93,5.76,5.81,156800,0
2015-10-26,5.8,5.8,5.47,5.52,60600,0
2015-10-27,5.44,5.46,5.31,5.37,82800,0
2015-10-28,5.41,5.59,5.36,5.43,272700,0
2015-10-29,5.45,5.57,5.41,5.53,77500,0
2015-10-30,5.52,5.66,5.44,5.57,45900,0
2015-11-02,5.5,5.62,5.5,5.52,36856,0
2015-11-03,5.58,5.93,5.58,5.89,111600,0
2015-11-04,5.92,6.13,5.88,5.9,261420,0
2015-11-05,5.87,5.94,5.77,5.85,97700,0
2015-11-06,5.76,6.02,5.76,5.85,73700,0
2015-11-09,5.86,5.9,5.75,5.8,82920,0
2015-11-10,5.78,5.84,5.71,5.81,90600,0
2015-11-11,5.8,5.8,5.46,5.48,58800,0
2015-11-12,5.42,5.5,5.3,5.36,143500,0
2015-11-13,5.32,5.58,5.31,5.5,115800,0
2015-11-16,5.49,5.68,5.43,5.68,59900,0
2015-11-17,5.55,5.7,5.5,5.6,162100,0
2015-11-18,5.63,5.68,5.49,5.55,65800,0
2015-11-19,5.53,5.61,5.46,5.48,49200,0
2015-11-20,5.46,5.48,5.21,5.22,76300,0
2015-11-23,5.2,5.34,5.2,5.23,48600,0
2015-11-24,5.29,5.48,5.29,5.44,45800,0
2015-11-25,5.4,5.48,5.3,5.43,31300,0
2015-11-27,5.33,5.38,5.26,5.29,14300,0
2015-11-30,5.32,5.46,5.26,5.26,39400,0
2015-12-01,5.22,5.35,5.21,5.35,60966,0
2015-12-02,5.3,5.3,5.1,5.13,125967,0
2015-12-03,5.16,5.2,4.93,4.99,71552,0
2015-12-04,4.96,4.99,4.81,4.81,81700,0
2015-12-07,4.69,4.75,4.4,4.45,222000,0
2015-12-08,4.34,4.61,4.3,4.57,136820,0
2015-12-09,4.57,4.71,4.51,4.59,64100,0
2015-12-10,4.58,4.68,4.52,4.62,81000,0
2015-12-11,4.55,4.56,4.5,4.52,71500,0
2015-12-14,4.5,4.5,4.35,4.37,89145,0
2015-12-15,4.44,4.59,4.44,4.45,198500,0
2015-12-16,4.41,4.74,4.41,4.6,110100,0
2015-12-17,4.76,4.76,4.51,4.51,102100,0
2015-12-18,4.5,4.67,4.47,4.65,75700,0
2015-12-21,4.66,4.77,4.58,4.68,59200,0
2015-12-22,4.67,4.74,4.65,4.72,197794,0
2015-12-23,4.8,4.99,4.8,4.97,83200,0
2015-12-24,4.97,5,4.91,4.93,17358,0
2015-12-28,4.93,4.97,4.854,4.94,31670,0
2015-12-29,4.99,5.12,4.92,5.09,128688,0
2015-12-30,5.04,5.067,4.91,4.93,42979,0
2015-12-31,4.89,5.1,4.89,5.08,33214,0
2016-01-04,5,5.1,4.92,4.95,56097,0
2016-01-05,4.95,4.99,4.88,4.99,28376,0
2016-01-06,4.76,4.88,4.74,4.77,44057,0
2016-01-07,4.58,4.84,4.58,4.74,262116,0
2016-01-08,4.74,4.86,4.73,4.78,148614,0
2016-01-11,4.81,4.81,4.501,4.62,106665,0
2016-01-12,4.7,4.74,4.495,4.69,94817,0
2016-01-13,4.74,4.86,4.51,4.55,126891,0
2016-01-14,4.49,4.7701,4.46,4.73,100540,0
2016-01-15,4.51,4.72,4.48,4.7,88316,0
2016-01-19,4.6,4.61,4.28,4.32,74800,0
2016-01-20,4.19,5.35,4.165,4.93,450401,0
2016-01-21,4.85,5.25,4.76,5.1,166773,0
2016-01-22,5.3,5.44,5.19,5.23,271854,0
2016-01-25,5.13,5.17,4.98,4.98,154147,0
2016-01-26,5.1,5.36,5.04,5.34,144367,0
2016-01-27,5.3,5.45,5.175,5.24,246484,0
2016-01-28,5.42,5.51,5.3,5.46,232284,0
2016-01-29,5.5,5.625,5.297,5.46,628379,0
2016-02-01,5.44,5.45,5.24,5.36,255338,0
2016-02-02,5.24,5.3,5.1,5.28,308663,0
2016-02-03,5.4,5.51,5.23,5.5,380862,0
2016-02-04,5.56,5.66,5.43,5.61,212978,0
2016-02-05,5.57,5.68,5.47,5.53,120553,0
2016-02-08,5.47,5.85,5.45,5.69,204202,0
2016-02-09,5.69,5.69,5.35,5.36,69724,0
2016-02-10,5.38,5.61,5.26,5.38,78430,0
2016-02-11,5.31,5.39,5.15,5.36,75669,0
2016-02-12,5.45,5.52,5.31,5.4,64761,0
2016-02-16,5.54,5.58,5.29,5.44,105715,0
2016-02-17,5.53,5.82,5.52,5.67,216424,0
2016-02-18,5.52,5.53,5.13,5.19,210188,0
2016-02-19,5.14,5.33,5.05,5.26,51233,0
2016-02-22,5.32,5.41,5.29,5.31,86313,0
2016-02-23,5.28,5.28,5.03,5.07,57543,0
2016-02-24,4.99,5.1,4.96,5.06,51624,0
2016-02-25,5.1,5.15,4.99,5.08,68110,0
2016-02-26,5.16,5.18,4.89,4.97,169072,0
2016-02-29,4.99,5.09,4.95,5.07,117730,0
2016-03-01,5.12,5.126,5.03,5.12,231797,0
2016-03-02,5.08,5.27,5.05,5.27,142406,0
2016-03-03,5.23,5.37,5.19,5.22,78650,0
2016-03-04,5.21,5.28,5.07,5.14,116823,0
2016-03-07,5.14,5.25,4.99,5.01,129238,0
2016-03-08,5,5.22,4.817,5.22,128349,0
2016-03-09,5.25,5.46,5.19,5.42,161187,0
2016-03-10,5.42,5.56,5.34,5.53,258081,0
2016-03-11,5.63,5.738,5.57,5.58,119683,0
2016-03-14,5.54,5.59,5.39,5.47,114206,0
2016-03-15,5.4,5.42,5.29,5.33,101445,0
2016-03-16,5.32,5.4901,5.29,5.46,169365,0
2016-03-17,5.55,5.68,5.55,5.62,107029,0
2016-03-18,5.67,5.7,5.43,5.45,100810,0
2016-03-21,5.45,5.53,5.36,5.4,100057,0
2016-03-22,5.39,5.47,5.32,5.36,59587,0
2016-03-23,5.31,5.31,5.0857,5.15,50478,0
2016-03-24,5.05,5.19,5.05,5.13,47516,0
2016-03-28,5.13,5.2,5.02,5.18,48988,0
2016-03-29,5.14,5.28,5.1,5.23,67209,0
2016-03-30,5.33,5.52,5.29,5.49,206517,0
2016-03-31,5.47,5.54,5.36,5.49,61550,0
2016-04-01,5.37,5.41,5.17,5.19,45597,0
2016-04-04,5.16,5.26,5.09,5.09,72332,0
2016-04-05,5.02,5.14,4.99,5.12,55613,0
2016-04-06,5.18,5.23,5.09,5.21,72851,0
2016-04-07,5.2,5.24,5.1,5.14,34515,0
2016-04-08,5.33,5.33,5.16,5.23,54813,0
2016-04-11,5.22,5.36,5.22,5.31,49819,0
2016-04-12,5.35,5.59,5.23,5.55,128168,0
2016-04-13,5.54,5.64,5.43,5.43,75881,0
2016-04-14,5.46,5.49,5.1749,5.27,79251,0
2016-04-15,5.22,5.22,5.13,5.16,173508,0
2016-04-18,5.04,5.35,4.97,5.3,67590,0
2016-04-19,5.36,5.47,5.35,5.45,85910,0
2016-04-20,5.38,5.64,5.37,5.49,76638,0
2016-04-21,5.5,5.54,5.43,5.45,39508,0
2016-04-22,5.47,5.7,5.47,5.52,83165,0
2016-04-25,5.47,5.51,5.4,5.41,55806,0
2016-04-26,5.44,5.56,5.42,5.48,92874,0
2016-04-27,5.53,5.64,5.41,5.54,56862,0
2016-04-28,5.53,5.63,5.49,5.53,72284,0
2016-04-29,5.6,5.75,5.54,5.72,50459,0
2016-05-02,5.68,5.7,5.56,5.61,110759,0
2016-05-03,5.54,5.54,5.27,5.3,92934,0
2016-05-04,5.25,5.34,5.13,5.33,97671,0
2016-05-05,5.4,5.47,5.26,5.29,96941,0
2016-05-06,5.34,5.37,5.24,5.31,88254,0
2016-05-09,5.25,5.28,5.1,5.19,63846,0
2016-05-10,5.24,5.4201,5.24,5.4,47039,0
2016-05-11,5.42,5.6,5.37,5.55,69633,0
2016-05-12,5.61,5.78,5.57,5.77,79100,0
2016-05-13,5.7,5.77,5.66,5.72,36127,0
2016-05-16,5.75,5.91,5.75,5.89,132362,0
2016-05-17,5.89,5.93,5.85,5.86,80809,0
2016-05-18,5.83,5.85,5.62,5.63,42129,0
2016-05-19,5.57,5.73,5.49,5.71,60623,0
2016-05-20,5.71,5.79,5.65,5.75,26929,0
2016-05-23,5.77,5.77,5.63,5.7,25635,0
2016-05-24,5.77,5.8,5.7,5.74,49409,0
2016-05-25,5.77,5.95,5.77,5.93,47051,0
2016-05-26,5.97,6.03,5.7899,5.86,95101,0
2016-05-27,5.83,5.94,5.75,5.86,59584,0
2016-05-31,5.8,5.93,5.77,5.89,48845,0
2016-06-01,5.79,5.93,5.78,5.92,33793,0
2016-06-02,5.85,5.99,5.84,5.91,67009,0
2016-06-03,5.98,6.05,5.89,5.94,54478,0
2016-06-06,6,6.17,6,6.09,76345,0
2016-06-07,6.16,6.2,6.13,6.15,100128,0
2016-06-08,6.23,6.31,5.99,6,258464,0
2016-06-09,5.94,6.09,5.93,5.95,134310,0
2016-06-10,5.93,5.93,5.7101,5.81,137095,0
2016-06-13,5.76,5.8686,5.64,5.69,88825,0
2016-06-14,5.62,5.79,5.62,5.64,61781,0
2016-06-15,5.62,5.73,5.53,5.53,67031,0
2016-06-16,5.49,5.51,5.38,5.41,61627,0
2016-06-17,5.52,5.64,5.5,5.61,108856,0
2016-06-20,5.69,5.82,5.62,5.7,86121,0
2016-06-21,5.68,5.7,5.6,5.63,40137,0
2016-06-22,5.68,5.68,5.46,5.5,60570,0
2016-06-23,5.59,5.61,5.5,5.54,52706,0
2016-06-24,5.3,5.46,5.29,5.36,63221,0
2016-06-27,5.31,5.4301,5.25,5.33,69068,0
2016-06-28,5.39,5.48,5.37,5.42,153881,0
2016-06-29,5.49,5.7001,5.43,5.69,119420,0
2016-06-30,5.66,5.72,5.5399,5.59,52500,0
2016-07-01,5.57,5.68,5.57,5.64,15295,0
2016-07-05,5.45,5.47,5.38,5.42,52696,0
2016-07-06,5.38,5.74,5.38,5.72,88947,0
2016-07-07,5.92,6.04,5.75,5.8,157198,0
2016-07-08,5.85,5.9,5.8,5.81,92287,0
2016-07-11,5.83,5.86,5.7,5.73,83064,0
2016-07-12,5.78,5.93,5.75,5.85,82090,0
2016-07-13,5.86,5.97,5.75,5.82,64559,0
2016-07-14,5.85,6.13,5.85,6.09,120014,0
2016-07-15,6.13,6.334,6.08,6.29,168268,0
2016-07-18,6.29,6.4901,6.26,6.48,214688,0
2016-07-19,6.46,6.4948,6.23,6.28,118108,0
2016-07-20,6.2,6.51,6.19,6.49,154589,0
2016-07-21,6.44,6.59,6.35,6.43,102122,0
2016-07-22,6.45,6.58,6.42,6.56,174066,0
2016-07-25,6.49,6.5,6.22,6.23,92011,0
2016-07-26,6.17,6.41,6.17,6.38,63224,0
2016-07-27,6.38,6.48,6.17,6.32,78432,0
2016-07-28,6.29,6.33,6.2117,6.24,66189,0
2016-07-29,6.25,6.36,6.21,6.35,52893,0
2016-08-01,6.25,6.28,6.11,6.11,72468,0
2016-08-02,6.18,6.2902,6.13,6.24,73458,0
2016-08-03,6.23,6.39,6.21,6.37,83925,0
2016-08-04,6.36,6.5,6.36,6.45,74479,0
2016-08-05,6.5,6.8201,6.5,6.67,253799,0
2016-08-08,6.7,6.85,6.7,6.72,110657,0
2016-08-09,6.71,6.86,6.69,6.73,61815,0
2016-08-10,6.74,6.85,6.64,6.65,97567,0
2016-08-11,6.68,6.865,6.68,6.77,144380,0
2016-08-12,6.79,6.92,6.78,6.87,120590,0
2016-08-15,6.94,7,6.88,7,120923,0
2016-08-16,7,7.2718,6.99,7.22,220657,0
2016-08-17,7.23,7.23,7.06,7.11,123354,0
2016-08-18,7.21,7.43,7.16,7.42,145724,0
2016-08-19,7.39,7.39,7.21,7.25,58029,0
2016-08-22,7.22,7.22,7.04,7.07,120334,0
2016-08-23,7.02,7.21,7.02,7.14,68399,0
2016-08-24,7.11,7.16,6.99,7.01,136485,0
2016-08-25,6.99,7.1,6.91,7.06,68214,0
2016-08-26,7.07,7.22,7.06,7.07,146407,0
2016-08-29,7.05,7.085,6.93,7.04,61060,0
2016-08-30,7.05,7.1,6.85,6.87,39847,0
2016-08-31,6.86,6.88,6.68,6.83,104449,0
2016-09-01,6.75,6.89,6.75,6.85,57787,0
2016-09-02,6.93,7,6.86,6.95,77331,0
2016-09-06,6.99,7.13,6.97,7.11,63202,0
2016-09-07,7.17,7.17,7.02,7.05,55883,0
2016-09-08,7.11,7.4,7.0401,7.31,95371,0
2016-09-09,7.2,7.2,6.88,6.95,107647,0
2016-09-12,6.86,6.96,6.77,6.92,68636,0
2016-09-13,6.84,6.85,6.66,6.66,68060,0
2016-09-14,6.65,6.82,6.56,6.61,74732,0
2016-09-15,6.58,6.85,6.58,6.73,68015,0
2016-09-16,6.67,6.69,6.55,6.55,42688,0
2016-09-19,6.64,6.64,6.505,6.53,45275,0
2016-09-20,6.5,6.71,6.5,6.7,65020,0
2016-09-21,6.8,7,6.76,6.97,114234,0
2016-09-22,7.05,7.12,6.85,6.91,184516,0
2016-09-23,6.84,6.89,6.68,6.73,48117,0
2016-09-26,6.76,6.85,6.73,6.73,61262,0
2016-09-27,6.71,6.71,6.61,6.67,48917,0
2016-09-28,6.71,7.022,6.66,6.98,94873,0
2016-09-29,6.99,7.109,6.91,6.93,79941,0
2016-09-30,6.97,7.07,6.96,7.03,61834,0
2016-10-03,7.05,7.27,6.98,7.25,115032,0
2016-10-04,7.17,7.23,6.96,6.98,86084,0
2016-10-05,7.05,7.31,7.03,7.27,83614,0
2016-10-06,7.3,7.47,7.12,7.45,147245,0
2016-10-07,7.45,7.45,7.11,7.23,125755,0
2016-10-10,7.31,7.41,7.18,7.21,75559,0
2016-10-11,7.27,7.45,7.26,7.35,147062,0
2016-10-12,7.29,7.33,7.211,7.25,41609,0
2016-10-13,7.25,7.58,7.25,7.44,219815,0
2016-10-14,7.6,7.82,7.55,7.75,373049,0
2016-10-17,7.8,7.877,7.66,7.69,151855,0
2016-10-18,7.77,7.8372,7.65,7.65,118753,0
2016-10-19,7.73,7.86,7.65,7.68,178833,0
2016-10-20,7.64,7.73,7.49,7.57,59213,0
2016-10-21,7.52,7.57,7.42,7.48,53893,0
2016-10-24,7.45,7.58,7.2,7.33,111896,0
2016-10-25,7.33,7.39,7.21,7.22,59628,0
2016-10-26,7.13,7.27,7.02,7.07,109558,0
2016-10-27,7.09,7.19,7.02,7.03,120636,0
2016-10-28,7.01,7.02,6.7,6.77,129514,0
2016-10-31,6.7,6.8,6.67,6.75,99711,0
2016-11-01,6.75,6.9,6.75,6.85,144221,0
2016-11-02,6.75,6.825,6.5,6.5,133248,0
2016-11-03,6.55,6.6,6.4,6.5,196156,0
2016-11-04,6.5,6.6,6.4,6.4,187586,0
2016-11-07,6.5,6.65,6.5,6.6,144725,0
2016-11-08,6.65,6.695,6.55,6.6,80113,0
2016-11-09,6.5,6.7,6.4,6.7,63410,0
2016-11-10,6.6,6.75,6.55,6.7,49720,0
2016-11-11,6.6,6.625,6.45,6.5,60283,0
2016-11-14,6.5,6.75,6.5,6.65,66967,0
2016-11-15,6.75,6.9,6.75,6.75,80470,0
2016-11-16,6.75,6.85,6.71,6.8,30512,0
2016-11-17,6.85,6.95,6.7,6.7,50482,0
2016-11-18,6.85,6.85,6.7,6.8,79349,0
2016-11-21,6.9,7.1,6.9,7,115664,0
2016-11-22,7,7.05,6.875,7,68085,0
2016-11-23,7,7.175,6.95,7.1,102053,0
2016-11-25,7.1,7.1,6.81,6.85,47538,0
2016-11-28,6.95,7,6.85,6.85,72684,0
2016-11-29,6.8,6.95,6.7,6.8,97890,0
2016-11-30,7.4,7.55,7.1,7.25,460743,0
2016-12-01,7.3,7.55,7.155,7.3,287876,0
2016-12-02,7.3,7.375,7.2,7.25,73151,0
2016-12-05,7.3,7.45,7.24,7.35,84531,0
2016-12-06,7.3,7.425,7.275,7.35,263397,0
2016-12-07,7.35,7.4,7.15,7.2,98839,0
2016-12-08,7.2,7.225,7.04,7.15,67438,0
2016-12-09,7.15,7.375,7.15,7.3,105544,0
2016-12-12,7.5,7.55,7,7.1,314207,0
2016-12-13,7.15,7.2,7.07,7.15,103175,0
2016-12-14,7.15,7.25,6.85,6.85,135116,0
2016-12-15,6.75,7,6.7,6.85,107408,0
2016-12-16,6.9,6.9,6.75,6.8,54607,0
2016-12-19,6.75,6.85,6.7,6.75,61978,0
2016-12-20,6.75,6.75,6.65,6.65,63438,0
2016-12-21,6.65,6.975,6.65,6.75,96437,0
2016-12-22,6.8,6.845,6.7,6.75,36535,0
2016-12-23,6.85,6.85,6.65,6.75,103221,0
2016-12-27,6.8,6.9,6.75,6.85,63352,0
2016-12-28,6.8,6.8,6.7,6.8,84706,0
2016-12-29,6.75,6.825,6.7,6.75,70674,0
2016-12-30,6.7,6.85,6.7,6.75,66922,0
2017-01-03,6.9,6.9,6.4105,6.55,207312,0
2017-01-04,6.55,6.7,6.505,6.6,145431,0
2017-01-05,6.65,6.75,6.6,6.6,92897,0
2017-01-06,6.7,6.725,6.55,6.6,167704,0
2017-01-09,6.5,6.54,6.3,6.35,138273,0
2017-01-10,6.4,6.5,6.3,6.35,90882,0
2017-01-11,6.35,6.6,6.325,6.5,75195,0
2017-01-12,6.55,6.65,6.45,6.45,84715,0
2017-01-13,6.5,6.6,6.45,6.6,104086,0
2017-01-17,6.65,6.65,6.475,6.5,68418,0
2017-01-18,6.45,6.5,6.2,6.25,129851,0
2017-01-19,6.3,6.5,6.3,6.35,118671,0
2017-01-20,6.45,6.55,6.4,6.45,53462,0
2017-01-23,6.4,6.4,6.15,6.3,103176,0
2017-01-24,6.3,6.575,6.3,6.55,92315,0
2017-01-25,6.5,6.65,6.5,6.65,72545,0
2017-01-26,6.7,6.7,6.5,6.55,87901,0
2017-01-27,6.5,6.55,6.4,6.5,161821,0
2017-01-30,6.5,6.5,6.3,6.5,159410,0
2017-01-31,6.45,6.475,6.4,6.4,56121,0
2017-02-01,6.45,6.475,6.35,6.45,69012,0
2017-02-02,6.45,6.55,6.4,6.45,66789,0
2017-02-03,6.5,6.525,6.425,6.5,80242,0
2017-02-06,6.45,6.45,6.05,6.1,138510,0
2017-02-07,6.05,6.1,6,6.1,125104,0
2017-02-08,6.05,6.35,5.975,6.3,114263,0
2017-02-09,6.45,6.7,6.4,6.7,198609,0
2017-02-10,6.7,6.7,6.45,6.5,119117,0
2017-02-13,6.5,6.5,6.35,6.45,57357,0
2017-02-14,6.45,6.55,6.405,6.5,61428,0
2017-02-15,6.45,6.625,6.45,6.6,32911,0
2017-02-16,6.6,6.65,6.5,6.6,76912,0
2017-02-17,6.55,6.595,6.4,6.4,67970,0
2017-02-21,6.45,6.45,6.319,6.45,114443,0
2017-02-22,6.35,6.4,6.2,6.2,91220,0
2017-02-23,6.25,6.35,6.225,6.25,82287,0
2017-02-24,6.2,6.25,6.1,6.15,128613,0
2017-02-27,6.15,6.15,6.0226,6.05,113072,0
2017-02-28,6.05,6.1,6,6,79671,0
2017-03-01,6.05,6.14,6.01,6.05,50483,0
2017-03-02,6,6.05,5.85,5.9,178936,0
2017-03-03,5.95,6,5.7,5.75,175553,0
2017-03-06,5.8,5.95,5.7,5.85,206007,0
2017-03-07,5.9,6.195,5.875,6.1,239135,0
2017-03-08,6,6.175,5.8,5.85,231666,0
2017-03-09,5.85,6,5.7,5.9,189406,0
2017-03-10,5.9,5.925,5.775,5.9,137965,0
2017-03-13,5.85,6.025,5.85,5.95,112707,0
2017-03-14,5.9,6,5.75,5.85,101119,0
2017-03-15,5.85,6.175,5.85,6.1,112529,0
2017-03-16,6.1,6.15,5.975,6,106719,0
2017-03-17,6.05,6.075,5.9,5.95,54437,0
2017-03-20,5.9,6.075,5.9,6,52214,0
2017-03-21,6.05,6.125,5.95,6,142146,0
2017-03-22,6,6.025,5.9,5.95,66292,0
2017-03-23,5.9,6.16,5.9,6.1,92712,0
2017-03-24,6.05,6.225,6.05,6.2,137556,0
2017-03-27,6.1,6.45,6.1,6.4,156233,0
2017-03-28,6.35,6.5,6.325,6.5,67341,0
2017-03-29,6.5,6.6,6.425,6.6,114242,0
2017-03-30,6.55,6.65,6.5,6.55,100926,0
2017-03-31,6.6,6.675,6.55,6.6,81646,0
2017-04-03,6.65,6.65,6.5,6.6,59710,0
2017-04-04,6.6,6.85,6.575,6.85,78609,0
2017-04-05,6.85,6.939,6.75,6.8,153847,0
2017-04-06,6.85,6.85,6.75,6.85,69077,0
2017-04-07,6.8,6.855,6.65,6.75,56258,0
2017-04-10,6.75,6.8,6.725,6.8,41134,0
2017-04-11,6.8,6.85,6.7,6.8,103289,0
2017-04-12,6.8,6.85,6.65,6.7,64773,0
2017-04-13,6.75,6.75,6.525,6.55,59746,0
2017-04-17,6.55,6.725,6.55,6.65,35781,0
2017-04-18,6.65,6.65,6.55,6.6,37866,0
2017-04-19,6.6,6.6,6.425,6.45,66435,0
2017-04-20,6.45,6.55,6.425,6.45,59025,0
2017-04-21,6.5,6.5,6.3744,6.5,72098,0
2017-04-24,6.45,6.525,6.4,6.4,46313,0
2017-04-25,6.5,6.5,6.3083,6.4,59284,0
2017-04-26,6.3,6.4,6.2,6.25,129740,0
2017-04-27,6.2,6.3,6.025,6.25,56500,0
2017-04-28,6.3,6.35,6.25,6.25,39971,0
2017-05-01,6.25,6.3,6.2,6.25,57042,0
2017-05-02,6.2,6.25,6,6.05,78557,0
2017-05-03,6.1,6.1,5.95,6,75321,0
2017-05-04,6,6,5.8233,5.9,99302,0
2017-05-05,6,6.2,5.925,6.1,144771,0
2017-05-08,6.1,6.2,6.076,6.2,85335,0
2017-05-09,6.2,6.2,6.075,6.1,158233,0
2017-05-10,6.15,6.55,6.15,6.5,208999,0
2017-05-11,6.5,6.65,6.5,6.55,161264,0
2017-05-12,6.5,6.58,6.4,6.45,152148,0
2017-05-15,6.6,6.675,6.525,6.65,80858,0
2017-05-16,6.6,6.688,6.55,6.55,99505,0
2017-05-17,6.55,6.65,6.45,6.5,190963,0
2017-05-18,6.45,6.525,6.4,6.5,119397,0
2017-05-19,6.5,6.775,6.5,6.7,535918,0
2017-05-22,6.75,6.8,6.55,6.55,66775,0
2017-05-23,6.6,6.725,6.6,6.7,81391,0
2017-05-24,6.7,6.75,6.5,6.6,133157,0
2017-05-25,6.55,6.7,6.35,6.4,102164,0
2017-05-26,6.35,6.5,6.3,6.4,47240,0
2017-05-30,6.45,6.45,6.25,6.3,124304,0
2017-05-31,6.2,6.325,6.15,6.25,106171,0
2017-06-01,6.25,6.3885,6.25,6.3,36705,0
2017-06-02,6.35,6.35,6.125,6.15,145584,0
2017-06-05,6.15,6.2,6.05,6.15,65277,0
2017-06-06,6.1,6.3,6.1,6.3,74561,0
2017-06-07,6.25,6.275,6,6.05,88544,0
2017-06-08,6,6.125,5.95,5.95,67071,0
2017-06-09,5.95,6.15,5.95,6.1,157101,0
2017-06-12,6.1,6.2,6,6.15,136890,0
2017-06-13,6.15,6.275,6.15,6.25,89427,0
2017-06-14,6.25,6.25,6.1,6.1,65883,0
2017-06-15,6.1,6.2,6.05,6.1,94864,0
2017-06-16,6.1,6.25,6.05,6.2,37102,0
2017-06-19,6.2,6.3,6.2,6.25,57552,0
2017-06-20,6.2,6.275,6.1,6.2,32858,0
2017-06-21,6.15,6.35,6.05,6.05,87243,0
2017-06-22,6.1,6.25,6.1,6.2,99550,0
2017-06-23,6.2,6.4,6.15,6.3,74624,0
2017-06-26,6.35,6.45,6.275,6.45,64160,0
2017-06-27,6.45,6.6,6.4,6.5,98926,0
2017-06-28,6.5,6.65,6.45,6.65,76926,0
2017-06-29,6.65,6.65,6.55,6.65,76691,0
2017-06-30,6.6,6.8,6.6,6.75,99904,0
2017-07-03,6.8,6.8,6.7,6.8,16062,0
2017-07-05,6.8,6.8,6.5685,6.65,39140,0
2017-07-06,6.6,6.8,6.6,6.7,93788,0
2017-07-07,6.65,6.65,6.475,6.55,226663,0
2017-07-10,6.5,6.725,6.5,6.7,156315,0
2017-07-11,6.8,6.8,6.65,6.7,106464,0
2017-07-12,6.7,7,6.7,6.85,278259,0
2017-07-13,6.85,6.9,6.8,6.9,180190,0
2017-07-14,6.9,6.95,6.85,6.9,80038,0
2017-07-17,6.85,7,6.85,6.9,74777,0
2017-07-18,7,7.1,6.9,7.05,115390,0
2017-07-19,7.1,7.35,7.06,7.3,109873,0
2017-07-20,7.1,7.175,6.95,7,180728,0
2017-07-21,7,7,6.825,7,82371,0
2017-07-24,7,7,6.8,6.9,150478,0
2017-07-25,6.95,7.15,6.925,7.05,102848,0
2017-07-26,7.05,7.25,7.05,7.1,79845,0
2017-07-27,7.05,7.15,7.025,7.1,84361,0
2017-07-28,7.15,7.275,7,7.05,133174,0
2017-07-31,7.05,7.05,6.825,6.9,76741,0
2017-08-01,6.85,6.9,6.7,6.8,91890,0
2017-08-02,6.75,6.875,6.7201,6.75,113805,0
2017-08-03,6.8,6.825,6.5,6.55,119134,0
2017-08-04,6.55,6.625,6.4406,6.55,114432,0
2017-08-07,6.5,6.55,6.4,6.45,31004,0
2017-08-08,6.4,6.65,6.4,6.65,99823,0
2017-08-09,6.65,6.75,6.6,6.65,109317,0
2017-08-10,6.65,6.65,6.4,6.45,101262,0
2017-08-11,6.45,6.55,6.45,6.45,62708,0
2017-08-14,6.45,6.55,6.3,6.35,82505,0
2017-08-15,6.35,6.35,6.25,6.25,46847,0
2017-08-16,6.25,6.35,6.25,6.3,40789,0
2017-08-17,6.3,6.4,6.3,6.35,87427,0
2017-08-18,6.3,6.45,6.2,6.4,99389,0
2017-08-21,6.45,6.45,6.275,6.35,93322,0
2017-08-22,6.4,6.4,6.3,6.35,66950,0
2017-08-23,6.3,6.5,6.3,6.45,43332,0
2017-08-24,6.45,6.45,6.35,6.4,27270,0
2017-08-25,6.4,6.5,6.35,6.45,23352,0
2017-08-28,6.45,6.5,6.3,6.35,62715,0
2017-08-29,6.3,6.35,6.2,6.35,42965,0
2017-08-30,6.35,6.35,6.25,6.3,23182,0
2017-08-31,6.3,6.4,6.3,6.35,69672,0
2017-09-01,6.4,6.5,6.35,6.45,35016,0
2017-09-05,6.45,6.55,6.3,6.35,97172,0
2017-09-06,6.35,6.5,6.125,6.2,145035,0
2017-09-07,6.25,6.4,6.25,6.4,74589,0
2017-09-08,6.4,6.4,6.16,6.2,92564,0
2017-09-11,6.2,6.3,6.2,6.25,28970,0
2017-09-12,6.2,6.375,6.2,6.3,76305,0
2017-09-13,6.3,6.55,6.3,6.45,51112,0
2017-09-14,6.5,6.645,6.475,6.5,30154,0
2017-09-15,6.55,6.55,6.325,6.4,58221,0
2017-09-18,6.4,6.45,6.3,6.4,28115,0
2017-09-19,6.45,6.575,6.45,6.5,46826,0
2017-09-20,6.55,6.7,6.5,6.6,75455,0
2017-09-21,6.55,6.65,6.5,6.6,58049,0
2017-09-22,6.6,6.6,6.475,6.6,119451,0
2017-09-25,6.6,6.7,6.6,6.65,51418,0
2017-09-26,6.6,6.6,6.5463,6.55,20408,0
2017-09-27,6.575,6.6,6.4,6.45,91609,0
2017-09-28,6.45,6.525,6.35,6.4,33094,0
2017-09-29,6.4,6.4,6.2,6.3,88540,0
2017-10-02,6.2,6.25,6.15,6.2,121241,0
2017-10-03,6.2,6.225,6.05,6.1,87671,0
2017-10-04,6.1,6.1,5.95,6,114843,0
2017-10-05,6,6.05,5.9,5.9,121328,0
2017-10-06,5.9,5.925,5.8,5.8,127872,0
2017-10-09,5.855,5.908,5.85,5.9,13887,0
2017-10-10,5.8,5.9,5.55,5.7,612559,0
2017-10-11,5.65,5.725,5.6,5.6,118112,0
2017-10-12,5.6,5.8,5.6,5.6,79487,0
2017-10-13,5.7,5.75,5.5,5.55,81418,0
2017-10-16,5.6,5.6,5.375,5.5,165668,0
2017-10-17,5.45,5.49,5.4,5.4,51741,0
2017-10-18,5.4,5.5315,5.4,5.45,50277,0
2017-10-19,5.45,5.55,5.35,5.5,46488,0
2017-10-20,5.45,5.5,5.4,5.45,67007,0
2017-10-23,5.45,5.495,5.44,5.45,37664,0
2017-10-24,5.5,5.575,5.4,5.45,88577,0
2017-10-25,5.45,5.45,5.255,5.3,76191,0
2017-10-26,5.35,5.35,5.16,5.2,142224,0
2017-10-27,5.15,5.25,5.05,5.2,146416,0
2017-10-30,5.25,5.4,5.25,5.4,53005,0
2017-10-31,5.35,5.375,5.3,5.35,148433,0
2017-11-01,5.35,5.6343,5.35,5.6,282213,0
2017-11-02,5.55,5.7254,5.55,5.65,178385,0
2017-11-03,5.7,5.75,5.6,5.7,120895,0
2017-11-06,5.7,5.8383,5.65,5.75,179917,0
2017-11-07,5.65,5.6757,5.65,5.65,107636,0
2017-11-08,5.7,5.7,5.55,5.6,53820,0
2017-11-09,5.65,5.79,5.605,5.7,143164,0
2017-11-10,5.75,5.9,5.7,5.9,155114,0