Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.1,14.3,14.02,14.3,126800,0
2005-02-28,14.28,14.45,14.05,14.45,56700,0
2005-03-01,14.5,14.7,14.3,14.7,45200,0
2005-03-02,14.6,14.6,14.35,14.38,37600,0
2005-03-03,14.45,14.45,14.08,14.15,74900,0
2005-03-04,14.18,14.83,14.15,14.4,156400,0
2005-03-07,14.25,14.6,14.22,14.6,91300,0
2005-03-08,14.55,14.75,14.35,14.39,37300,0
2005-03-09,14.35,14.35,14.05,14.1,25400,0
2005-03-10,14.1,14.25,13.85,13.95,57800,0
2005-03-11,13.9,13.96,13.7,13.82,57900,0
2005-03-14,13.92,13.93,13.5,13.82,40800,0
2005-03-15,13.8,14.11,13.66,14.11,69000,0
2005-03-16,14.11,14.25,13.93,14.25,54000,0
2005-03-17,14.25,14.37,14.25,14.35,23800,0
2005-03-18,14.35,15,14.35,15,405200,0
2005-03-21,15,15,14.75,14.95,59900,0
2005-03-22,14.9,15,14.75,14.76,189400,0
2005-03-23,14.75,14.97,14.74,14.95,135600,0
2005-03-24,14.98,15.64,14.98,15.23,271600,0
2005-03-28,15.25,15.31,15.1,15.22,111700,0
2005-03-29,15.15,15.39,15.1,15.2,173600,0
2005-03-30,15.21,15.35,15.15,15.27,111200,0
2005-03-31,15.3,15.39,14.34,14.35,825000,0
2005-04-01,14.65,14.85,13.85,14.75,439400,0
2005-04-04,14.75,14.85,14.72,14.76,57500,0
2005-04-05,14.76,14.88,14.61,14.88,42200,0
2005-04-06,14.95,15.4,14.91,15.12,354200,0
2005-04-07,15.08,15.25,15,15.15,13400,0
2005-04-08,15.1,15.2,14.85,15.15,20100,0
2005-04-11,15.14,15.18,14.95,15.01,44600,0
2005-04-12,15.01,15.05,14.9,15,342200,0
2005-04-13,15,15,14.63,14.73,54200,0
2005-04-14,14.59,14.59,14.12,14.43,61000,0
2005-04-15,14.43,14.55,14.15,14.34,28800,0
2005-04-18,14.3,14.59,14.26,14.58,100600,0
2005-04-19,14.65,15.15,14.65,14.9,79900,0
2005-04-20,14.9,15.18,14.79,14.94,46700,0
2005-04-21,14.97,15.45,14.9,15.35,62400,0
2005-04-22,15.3,15.31,13.77,14.25,79700,0
2005-04-25,14.3,14.93,14.3,14.9,43000,0
2005-04-26,14.88,14.91,14.45,14.49,98700,0
2005-04-27,14.42,14.6,14.25,14.49,23100,0
2005-04-28,14.48,14.48,13.95,13.99,98900,0
2005-04-29,14,14.05,13.8,14.05,54900,0
2005-05-02,14.1,14.2,13.96,13.99,30600,0
2005-05-03,14,14.01,13.42,13.7,34800,0
2005-05-04,13.7,14.4,13.65,14.35,53600,0
2005-05-05,14.35,15.1,14.35,15.01,28800,0
2005-05-06,15,15,14.56,14.73,27200,0
2005-05-09,14.69,14.69,14.2,14.54,21000,0
2005-05-10,14.5,14.61,14.47,14.57,12500,0
2005-05-11,14.6,14.67,14.47,14.51,11600,0
2005-05-12,14.55,15.1,14.55,15.08,56400,0
2005-05-13,15,15.03,14.82,14.85,52600,0
2005-05-16,14.85,14.95,14.73,14.74,22400,0
2005-05-17,14.7,14.8,14.6,14.64,17500,0
2005-05-18,14.65,15.05,14.65,14.85,152300,0
2005-05-19,14.89,14.94,14.77,14.9,17900,0
2005-05-20,14.95,14.95,14.6,14.81,24700,0
2005-05-23,14.85,14.85,14.4,14.51,34700,0
2005-05-24,14.45,14.7,14.45,14.6,11700,0
2005-05-25,14.6,14.77,14.56,14.65,8600,0
2005-05-26,14.75,14.9,14.65,14.79,6700,0
2005-05-27,14.8,14.9,14.8,14.86,6500,0
2005-05-31,14.87,14.9,14.81,14.9,12500,0
2005-06-01,14.9,14.9,14.77,14.78,8100,0
2005-06-02,14.78,15.05,14.78,15,25300,0
2005-06-03,15,15.2,14.88,15.13,71100,0
2005-06-06,15.13,15.4,15.07,15.38,33900,0
2005-06-07,15.38,15.38,15.2,15.3,28800,0
2005-06-08,15.25,15.3,15.2,15.25,75000,0
2005-06-09,15.25,15.37,15.22,15.37,4700,0
2005-06-10,15.37,15.4,15.25,15.3,24100,0
2005-06-13,15.25,15.45,15.22,15.45,80300,0
2005-06-14,15.45,15.55,15.39,15.55,60800,0
2005-06-15,15.55,15.55,15.3,15.48,40500,0
2005-06-16,15.48,15.72,15.47,15.63,13300,0
2005-06-17,15.7,15.8,15.55,15.58,45800,0
2005-06-20,15.55,15.56,15.45,15.45,5200,0
2005-06-21,15.46,15.6,15.33,15.4,16100,0
2005-06-22,15.45,15.5,15.3,15.5,21400,0
2005-06-23,15.5,15.5,15.15,15.15,27600,0
2005-06-24,15.15,16.75,14.65,15.5,251300,0
2005-06-27,15.5,15.5,15.32,15.5,152800,0
2005-06-28,15.55,16.2,15.55,16.14,116300,0
2005-06-29,16.15,16.15,16,16.1,91300,0
2005-06-30,16.1,16.15,16.08,16.09,11600,0
2005-07-01,16,16,15.85,15.96,43600,0
2005-07-05,15.95,16.4,15.95,16.4,44400,0
2005-07-06,16.4,16.65,16.4,16.45,52200,0
2005-07-07,16.4,16.67,16.25,16.55,135400,0
2005-07-08,16.55,16.89,16.55,16.85,93100,0
2005-07-11,16.8,16.9,16.72,16.89,77900,0
2005-07-12,16.89,17.1,16.84,17,17400,0
2005-07-13,16.99,17.05,16.94,17.05,39400,0
2005-07-14,17.05,17.05,16.7,16.75,9600,0
2005-07-15,16.75,16.93,16.75,16.93,11300,0
2005-07-18,16.93,17,16.88,16.9,24700,0
2005-07-19,17,17.11,16.98,17.05,19500,0
2005-07-20,17.05,17.2,16.9,17.05,59500,0
2005-07-21,17.07,17.33,17.04,17.25,84800,0
2005-07-22,17.23,17.5,17.2,17.5,87100,0
2005-07-25,17.5,17.59,17.45,17.54,80600,0
2005-07-26,17.57,17.6,17.5,17.53,52100,0
2005-07-27,17.55,17.7,17.5,17.7,223400,0
2005-07-28,17.8,17.9,17.75,17.85,33800,0
2005-07-29,17.87,18.05,17.64,17.8,64200,0
2005-08-01,17.85,18.06,17.3,17.37,38800,0
2005-08-02,17.4,17.68,17.38,17.41,30300,0
2005-08-03,17.45,18.4,17.4,17.81,53100,0
2005-08-04,17.85,17.9,17.4,17.4,97500,0
2005-08-05,17,17.18,17,17.13,118100,0
2005-08-08,17.11,17.25,17.05,17.18,94200,0
2005-08-09,17.18,17.28,17.1,17.21,103300,0
2005-08-10,17.21,17.31,17.09,17.15,571000,0
2005-08-11,17.18,17.2,16.95,17.2,19600,0
2005-08-12,17.15,17.15,17,17.1,46500,0
2005-08-15,17.05,17.3,17,17.28,135800,0
2005-08-16,17.2,17.21,16.6,16.93,48500,0
2005-08-17,16.9,16.9,16.7,16.76,34400,0
2005-08-18,16.77,17.02,16.63,17.02,40500,0
2005-08-19,17.02,18,17,17.6,248000,0
2005-08-22,17.6,17.69,17.35,17.36,37200,0
2005-08-23,17.33,17.36,17.2,17.2,24800,0
2005-08-24,17.2,17.2,17,17.04,36600,0
2005-08-25,17.08,17.2,17,17.09,71100,0
2005-08-26,17.05,17.1,16.75,16.76,34200,0
2005-08-29,16.76,17.04,16.75,17,32500,0
2005-08-30,17,17,16.87,16.94,9800,0
2005-08-31,16.94,17.05,16.85,16.99,49900,0
2005-09-01,17,17.02,16.9,17,39800,0
2005-09-02,16.98,17.05,16.96,17,12500,0
2005-09-06,16.98,17.03,16.7,16.99,29000,0
2005-09-07,17,17.45,16.98,17.45,123300,0
2005-09-08,17.4,17.4,17.1,17.13,26700,0
2005-09-09,17.15,17.35,17.12,17.3,46000,0
2005-09-12,17.28,17.3,17.15,17.25,40700,0
2005-09-13,17.2,17.28,17.15,17.27,18300,0
2005-09-14,17.3,17.3,17,17.04,62700,0
2005-09-15,17.04,17.04,16.8,16.86,38800,0
2005-09-16,16.95,17,16.93,17,58700,0
2005-09-19,17,17,16.87,16.87,10800,0
2005-09-20,16.88,17,16.78,16.8,89300,0
2005-09-21,16.78,16.88,16.7,16.85,24900,0
2005-09-22,16.85,16.94,16.8,16.85,30800,0
2005-09-23,16.85,16.98,16.85,16.92,26300,0
2005-09-26,16.95,17,16.85,16.96,19200,0
2005-09-27,16.95,17.06,16.9,16.99,487000,0
2005-09-28,17,17.05,16.8,16.8,16000,0
2005-09-29,16.81,16.81,16.15,16.72,63900,0
2005-09-30,16.72,17.15,16.7,17.1,24300,0
2005-10-03,17.1,17.82,17.1,17.75,51300,0
2005-10-04,17.8,17.8,17.5,17.51,71400,0
2005-10-05,17.5,17.51,17.25,17.34,36800,0
2005-10-06,17.45,17.51,17.31,17.43,25300,0
2005-10-07,17.46,17.48,17.3,17.4,10900,0
2005-10-10,17.4,17.41,17.12,17.12,9900,0
2005-10-11,17.15,17.2,17.06,17.18,23000,0
2005-10-12,17.15,17.18,16.9,17.02,14600,0
2005-10-13,17,17.04,16.85,17.04,19200,0
2005-10-14,17.1,17.1,16.95,17.09,7300,0
2005-10-17,17.08,17.09,16.7,17.06,17100,0
2005-10-18,17.06,17.18,17.02,17.06,15300,0
2005-10-19,17.06,17.5,17,17.48,19600,0
2005-10-20,17.49,17.5,17.35,17.5,19000,0
2005-10-21,17.5,17.5,17.29,17.42,24900,0
2005-10-24,17.45,17.49,17.25,17.47,15500,0
2005-10-25,17.43,17.43,16.55,17.12,67600,0
2005-10-26,17.15,17.25,16.89,17.15,41600,0
2005-10-27,17.13,17.13,16.95,17.05,12900,0
2005-10-28,17.15,17.15,16.74,16.8,228300,0
2005-10-31,16.82,17,16.75,16.85,56400,0
2005-11-01,18,18.98,17.95,18.55,370200,0
2005-11-02,18.5,19.65,18.4,19.48,126400,0
2005-11-03,19.48,20.18,19.32,19.62,204500,0
2005-11-04,19.6,19.97,19.5,19.95,65100,0
2005-11-07,19.95,21,19.82,20.95,33900,0
2005-11-08,20.95,20.95,20.21,20.62,110800,0
2005-11-09,20.62,20.75,20.5,20.66,49300,0
2005-11-10,20.65,21.4,20.6,21.4,103400,0
2005-11-11,21.2,21.8,21.2,21.45,35500,0
2005-11-14,21.43,21.43,21.1,21.19,33000,0
2005-11-15,21.2,21.25,20.85,20.9,50800,0
2005-11-16,20.83,21.41,20.74,21.41,41600,0
2005-11-17,21.65,21.68,21.15,21.5,53500,0
2005-11-18,21.6,21.99,21.35,21.83,33800,0
2005-11-21,21.78,21.95,21.57,21.75,33800,0
2005-11-22,21.7,21.88,21.43,21.46,181900,0
2005-11-23,21.4,21.4,21,21.23,55600,0
2005-11-25,21.18,21.32,21.13,21.16,3400,0
2005-11-28,21.25,21.63,21.1,21.42,97400,0
2005-11-29,21.4,21.44,19.9,20.84,148100,0
2005-11-30,20.88,21.88,20.88,21.51,227500,0
2005-12-01,21.45,22.06,21.26,22.06,55500,0
2005-12-02,22.09,22.09,21.61,21.75,37700,0
2005-12-05,21.8,22,21.51,21.9,63700,0
2005-12-06,21.9,22.42,21.9,22.29,42000,0
2005-12-07,22.35,22.88,22.25,22.88,54800,0
2005-12-08,22.95,23.2,22.82,23.07,68900,0
2005-12-09,23,24.3,23,23.88,165800,0
2005-12-12,23.88,24.3,23.85,24,67500,0
2005-12-13,24.15,24.21,23.58,23.64,65700,0
2005-12-14,23.6,23.87,23.43,23.85,28400,0
2005-12-15,23.8,23.9,23.47,23.51,28100,0
2005-12-16,23.55,23.56,23.2,23.56,174500,0
2005-12-19,23.5,23.95,23.39,23.7,206600,0
2005-12-20,23.7,24.15,23.58,24.05,126900,0
2005-12-21,24.06,25.03,24.05,25,69800,0
2005-12-22,25.15,25.85,24.96,25.85,186100,0
2005-12-23,25.75,25.76,25.34,25.5,37000,0
2005-12-27,25.5,25.57,25.01,25.31,135600,0
2005-12-28,25.3,25.64,25.25,25.42,32400,0
2005-12-29,25.45,25.95,25.45,25.75,35900,0
2005-12-30,25.55,25.55,25.25,25.41,79400,0
2006-01-03,25.5,26.01,25.46,25.86,242500,0
2006-01-04,25.82,26.73,25.68,26.35,104300,0
2006-01-05,26.45,26.8,26.4,26.62,107500,0
2006-01-06,26.58,26.62,26.33,26.45,70800,0
2006-01-09,26.45,26.8,26.03,26.6,90300,0
2006-01-10,26.45,26.88,26.33,26.8,40700,0
2006-01-11,26.95,27.3,26.8,27.07,117800,0
2006-01-12,27.05,27.61,27,27.57,65400,0
2006-01-13,27.54,27.55,27.15,27.17,48800,0
2006-01-17,26.9,26.9,25.45,25.65,84800,0
2006-01-18,25,26.65,24.98,26.65,99400,0
2006-01-19,26.45,26.57,26.25,26.54,141300,0
2006-01-20,26.65,27.3,26.53,26.98,94800,0
2006-01-23,26.9,27.75,26.85,27.75,66600,0
2006-01-24,27.77,28.45,27.62,27.79,167800,0
2006-01-25,27.75,27.75,27.3,27.44,58300,0
2006-01-26,27.3,27.45,27.1,27.14,50700,0
2006-01-27,27.09,27.13,26.65,26.95,62100,0
2006-01-30,27.2,27.59,26.85,27.5,90600,0
2006-01-31,27.45,27.59,26.91,27.3,62000,0
2006-02-01,27.32,27.83,26.86,27.7,73000,0
2006-02-02,27.72,27.72,27.15,27.27,53800,0
2006-02-03,27.25,27.45,26.8,26.86,99700,0
2006-02-06,26.9,27,26.38,26.84,129500,0
2006-02-07,26.7,28.9,26.7,28.15,676300,0
2006-02-08,28,28.2,27.4,27.54,195100,0
2006-02-09,27.52,28.3,27.35,27.46,510000,0
2006-02-10,28.01,28.54,26.8,27.09,410100,0
2006-02-13,27.1,27.56,26.75,27.32,79100,0
2006-02-14,27.3,27.38,26.8,26.86,183900,0
2006-02-15,26.85,26.9,26.5,26.5,161600,0
2006-02-16,26.55,26.6,25.85,25.96,334100,0
2006-02-17,26,26.1,25.89,25.95,534800,0
2006-02-21,25.95,26.07,25.85,26,115700,0
2006-02-22,26.05,26.18,25.84,26.03,135200,0
2006-02-23,25.93,26.25,25.93,26.03,766800,0
2006-02-24,26.25,27.99,26.19,27.95,114300,0
2006-02-27,27.95,27.99,27.43,27.84,51200,0
2006-02-28,27.9,28.7,27.72,28.7,126900,0
2006-03-01,28.5,29.15,28.27,28.8,84600,0
2006-03-02,28.75,30,28.73,30,126700,0
2006-03-03,32,33.21,31.66,32.64,306600,0
2006-03-06,32.7,33.55,32.28,32.58,194700,0
2006-03-07,32.6,33.01,32.04,32.98,158900,0
2006-03-08,32.92,32.92,32.26,32.65,154100,0
2006-03-09,32.75,33.09,32,32.3,187800,0
2006-03-10,32.25,32.97,31.9,32.9,89900,0
2006-03-13,33,34.35,33,33.97,199900,0
2006-03-14,33.85,34.5,33.55,34.47,177500,0
2006-03-15,34.47,35,34.3,34.8,79400,0
2006-03-16,34.92,35,34.5,34.6,119900,0
2006-03-17,34.6,35.4,34.51,34.62,210800,0
2006-03-20,34.55,35.6,34.5,35.25,354900,0
2006-03-21,35.2,35.25,34.59,34.68,111000,0
2006-03-22,34.67,34.99,34.36,34.67,56200,0
2006-03-23,34.66,34.95,34.35,34.59,151400,0
2006-03-24,34.59,34.89,34.11,34.6,60700,0
2006-03-27,34.75,35.26,34.6,35.15,51900,0
2006-03-28,35,35.8,34.87,34.95,80900,0
2006-03-29,34.75,34.85,34.14,34.55,131200,0
2006-03-30,34.5,34.65,33.75,34.12,101600,0
2006-03-31,34.05,34.82,33.91,34.69,107400,0
2006-04-03,34.76,36.23,34.76,36.01,290400,0
2006-04-04,35.9,37.3,35.62,36,384900,0
2006-04-05,35.6,35.7,34.59,34.75,450600,0
2006-04-06,34.75,35.25,34.52,34.69,2738600,0
2006-04-07,34.9,34.94,34.45,34.5,910600,0
2006-04-10,34.47,34.75,34.45,34.67,395600,0
2006-04-11,34.5,34.5,34.32,34.4,152900,0
2006-04-12,34.46,34.55,34.2,34.27,137900,0
2006-04-13,34.28,34.28,33.55,34.04,93300,0
2006-04-17,34,34.05,33.17,33.51,169300,0
2006-04-18,33.6,34.15,33.57,33.99,190400,0
2006-04-19,34.1,34.51,34.1,34.5,406000,0
2006-04-20,34.7,35.46,34.5,35.1,187000,0
2006-04-21,35.5,35.78,34.51,34.73,114800,0
2006-04-24,34.88,35.22,34.51,34.99,85100,0
2006-04-25,34.95,35.66,34.53,35.65,188600,0
2006-04-26,36.3,36.71,35.81,36.71,314200,0
2006-04-27,36.49,36.8,35.62,35.96,166500,0
2006-04-28,35.74,35.8,34.45,35.47,250900,0
2006-05-01,35.62,36.25,35.62,36.1,312200,0
2006-05-02,36.5,37.15,36.15,37.15,152000,0
2006-05-03,37.4,37.4,36.7,37.07,213400,0
2006-05-04,37.1,37.35,36.83,37.16,141200,0
2006-05-05,37.5,39,37.14,38.1,490200,0
2006-05-08,38,38.37,37.5,37.93,140900,0
2006-05-09,37.9,37.9,37.2,37.24,112100,0
2006-05-10,37.14,37.58,36.93,37.01,105200,0
2006-05-11,36.93,37.2,35.54,35.7,261500,0
2006-05-12,35.7,35.79,34.2,34.6,252800,0
2006-05-15,34.5,34.97,34.22,34.52,248300,0
2006-05-16,34.5,36.4,34.46,36,375900,0
2006-05-17,36,37.32,36,36.64,611200,0
2006-05-18,37.05,37.11,36.14,36.26,453300,0
2006-05-19,36.26,36.26,34.75,35.42,433300,0
2006-05-22,35.6,35.9,34.45,34.81,191700,0
2006-05-23,34.81,35.5,34.13,34.19,222600,0
2006-05-24,34.1,34.4,30.06,32.98,824500,0
2006-05-25,33.08,33.75,33.08,33.72,174100,0
2006-05-26,33.65,34.2,33.44,33.55,96600,0
2006-05-30,33.6,34.05,33.52,33.52,233000,0
2006-05-31,33.52,34.67,33.52,34.67,257000,0
2006-06-01,34.66,34.67,33.93,34.25,118200,0
2006-06-02,34.35,34.49,33.42,33.88,231800,0
2006-06-05,33.95,34.08,33.35,33.4,141400,0
2006-06-06,33.4,33.4,32.5,33.29,166400,0
2006-06-07,33.54,34.74,33.37,34.29,295000,0
2006-06-08,34.32,34.95,33.88,34.8,866800,0
2006-06-09,34.95,36.99,34.9,35.73,388500,0
2006-06-12,35.73,35.73,34.04,34.5,196200,0
2006-06-13,34.5,34.7,31.94,31.94,422400,0
2006-06-14,31.7,31.83,30.62,30.97,299800,0
2006-06-15,30.97,31.92,30.93,31.78,216400,0
2006-06-16,31.78,32.75,31.52,32.51,318200,0
2006-06-19,32.5,32.7,32.03,32.25,142700,0
2006-06-20,32,32.39,31.68,32.11,280000,0
2006-06-21,32,33.65,32,33.44,160100,0
2006-06-22,33.49,33.49,32.71,32.97,123000,0
2006-06-23,33.01,34.3,32.53,34.26,166300,0
2006-06-26,34.27,34.32,33.85,34.24,362900,0
2006-06-27,34.3,34.3,33.12,33.17,204100,0
2006-06-28,33.35,33.77,33.11,33.62,90700,0
2006-06-29,33.8,35.3,33.71,35.29,179000,0
2006-06-30,35.54,36.4,35.38,36.25,824600,0
2006-07-03,36.8,38.18,36.8,38,284500,0
2006-07-05,37.75,38,36.57,36.76,404000,0
2006-07-06,36.85,37.14,36.71,36.84,140000,0
2006-07-07,36.67,37.88,36.65,37.33,247800,0
2006-07-10,37.34,38.59,37.2,37.77,429000,0
2006-07-11,37.7,37.8,36.29,37.68,169600,0
2006-07-12,37.6,37.6,36.7,36.82,142500,0
2006-07-13,36.59,36.72,35.25,35.52,223600,0
2006-07-14,35.6,35.7,35.25,35.37,155500,0
2006-07-17,35.2,35.43,34.11,34.24,85600,0
2006-07-18,34.4,34.6,33.28,34.22,127200,0
2006-07-19,34.35,36.03,34.35,35.5,172300,0
2006-07-20,35.62,35.77,34.39,34.44,86000,0
2006-07-21,34.44,34.44,33.03,33.2,141300,0
2006-07-24,33.7,34.9,33.49,34.61,159600,0
2006-07-25,34.5,34.79,33.55,33.93,142300,0
2006-07-26,33.93,33.93,32.79,33.05,123800,0
2006-07-27,33.1,33.3,32.23,32.27,185000,0
2006-07-28,31.9,32.19,31.43,32.11,190400,0
2006-07-31,32.1,32.29,31.87,31.98,350800,0
2006-08-01,31.73,32.06,31.73,31.95,391700,0
2006-08-02,31.9,33.2,31.9,33.14,240900,0
2006-08-03,33.09,34.65,33.09,34.5,280800,0
2006-08-04,35,35.4,31.5,32.07,824700,0
2006-08-07,32,32.42,31.8,32.36,92700,0
2006-08-08,32.49,32.76,31.85,32.01,166900,0
2006-08-09,32.25,32.5,31.3,31.42,220300,0
2006-08-10,31.31,32.23,31.14,32,285100,0
2006-08-11,32,32.01,31.56,31.84,153700,0
2006-08-14,32,32.06,29.49,29.95,368600,0
2006-08-15,30.35,30.42,29.95,30.32,318900,0
2006-08-16,30.35,31.14,30.31,30.78,96100,0
2006-08-17,30.9,31.7,30.68,31.21,144100,0
2006-08-18,31.37,31.37,31.01,31.17,70300,0
2006-08-21,31,31.29,30.82,31.1,145000,0
2006-08-22,31,31.56,30.95,31.26,87600,0
2006-08-23,31.3,31.52,30.98,31.05,162300,0
2006-08-24,31.05,31.2,29.72,30.17,744800,0
2006-08-25,29.95,30.08,29.45,29.56,391400,0
2006-08-28,29.56,29.79,29.39,29.53,253200,0
2006-08-29,29.57,29.63,29.19,29.57,258600,0
2006-08-30,29.7,30.68,29.57,30.35,134900,0
2006-08-31,30.2,30.74,30.11,30.52,128700,0
2006-09-01,30.77,31.17,30.74,30.74,89900,0
2006-09-05,30.75,31.5,30.71,31.25,105700,0
2006-09-06,31.1,31.1,29.73,29.77,173500,0
2006-09-07,29.65,29.74,28.83,28.92,214600,0
2006-09-08,28.98,29.42,28.76,29.1,168200,0
2006-09-11,28.91,29.24,28.38,28.94,123700,0
2006-09-12,29,29.63,28.74,29.48,167600,0
2006-09-13,29.8,30.71,29.75,30.58,161400,0
2006-09-14,30.7,30.84,30.34,30.59,160500,0
2006-09-15,30.69,30.88,30.41,30.85,284700,0
2006-09-18,30.78,31.26,30.6,31.03,167000,0
2006-09-19,31.28,31.32,30.37,31.3,211000,0
2006-09-20,31.49,31.75,31.25,31.42,222800,0
2006-09-21,31.51,31.56,30.86,31.32,274800,0
2006-09-22,31.33,31.8,31.14,31.44,279300,0
2006-09-25,31.54,31.54,30.65,31.25,137500,0
2006-09-26,31.25,31.99,31.25,31.88,108300,0
2006-09-27,31.87,32.09,31.49,31.9,93800,0
2006-09-28,32.1,32.49,31.99,32.2,154800,0
2006-09-29,32.21,32.36,32.04,32.06,128600,0
2006-10-02,31.95,31.95,30.06,30.4,457800,0
2006-10-03,30.2,30.92,29.5,30.35,347300,0
2006-10-04,30.15,30.88,30.07,30.87,133200,0
2006-10-05,31,31.76,30.75,31.76,213800,0
2006-10-06,31.76,33.44,31.65,33.39,400000,0
2006-10-09,33.45,33.45,32.5,33.08,259200,0
2006-10-10,33.09,33.28,32.85,33.08,404100,0
2006-10-11,33.08,33.1,32.81,33,377600,0
2006-10-12,33.08,34.01,33.02,33.98,213300,0
2006-10-13,34.05,34.43,33.66,34.01,119900,0
2006-10-16,34,35.39,34,35.3,227300,0
2006-10-17,35.05,35.54,34.7,35.54,107200,0
2006-10-18,36,36.04,35.15,35.41,132700,0
2006-10-19,35.41,36.1,35.3,35.6,214600,0
2006-10-20,35.6,35.74,35.25,35.52,191200,0
2006-10-23,35.4,36.14,35.25,35.4,137700,0
2006-10-24,35.43,35.93,35.28,35.48,188400,0
2006-10-25,35.45,35.85,35.35,35.65,105500,0
2006-10-26,35.74,36.25,35.11,36.25,125100,0
2006-10-27,36.27,36.27,35.19,35.33,181500,0
2006-10-30,35.3,35.54,35.01,35.4,298300,0
2006-10-31,35.41,35.58,35.25,35.5,120100,0
2006-11-01,35.5,35.65,34.89,34.92,248500,0
2006-11-02,34.67,34.7,34.2,34.5,704600,0
2006-11-03,33.02,33.29,30.85,31.07,1027800,0
2006-11-06,31.32,32.72,31.27,32.43,196100,0
2006-11-07,32.44,32.75,32.35,32.55,130400,0
2006-11-08,32.4,32.6,32.15,32.41,118900,0
2006-11-09,32.21,32.5,31.83,31.95,191100,0
2006-11-10,32,32.3,31.83,32.25,98700,0
2006-11-13,32.16,32.71,32.1,32.6,134300,0
2006-11-14,32.69,32.89,32.23,32.88,202100,0
2006-11-15,32.75,32.76,31.9,32.09,191100,0
2006-11-16,31.9,31.95,30.69,31.04,274800,0
2006-11-17,31,31,30.18,30.49,283300,0
2006-11-20,31.39,31.39,30.48,30.8,127300,0
2006-11-21,30.88,31.08,30.69,30.99,224700,0
2006-11-22,30.69,30.97,30.65,30.8,145300,0
2006-11-24,30.56,31.06,30.5,30.96,27900,0
2006-11-27,30.77,30.98,29.33,29.42,172900,0
2006-11-28,29.42,29.87,29.16,29.7,195700,0
2006-11-29,29.95,30.46,29.89,30.44,321500,0
2006-11-30,30.46,31.49,30.4,31.26,470600,0
2006-12-01,31.1,31.55,30.74,31.55,305000,0
2006-12-04,31.95,33.46,31.85,33.1,460400,0
2006-12-05,31.49,33.62,31.49,33.3,391800,0
2006-12-06,33.35,33.37,32.8,33.16,220200,0
2006-12-07,33.65,33.65,32.85,32.98,204600,0
2006-12-08,32.99,33.25,32.56,33.01,138700,0
2006-12-11,32.92,33.27,32.85,33,218900,0
2006-12-12,33,33,32.25,32.52,394800,0
2006-12-13,32.59,33.26,32.58,33.02,177200,0
2006-12-14,33.25,33.56,33.15,33.24,101200,0
2006-12-15,33.24,33.34,32.38,32.9,440900,0
2006-12-18,32.91,33.08,32.75,32.88,125400,0
2006-12-19,32.77,33.47,32.75,33.1,223000,0
2006-12-20,33.1,33.51,32.83,33.46,235700,0
2006-12-21,33.46,33.71,33.09,33.29,198000,0
2006-12-22,33.23,33.3,32.58,32.93,184900,0
2006-12-26,32.93,33.36,32.8,33.3,101100,0
2006-12-27,33.5,33.74,33.27,33.74,146200,0
2006-12-28,33.74,34.09,33.58,33.7,148400,0
2006-12-29,33.6,33.79,33.06,33.31,119700,0
2007-01-03,33.7,34.62,33.31,33.76,216600,0
2007-01-04,33.68,34.02,33.31,33.9,195500,0
2007-01-05,33,33.9,32.96,33.41,160000,0
2007-01-08,33.41,34.07,33.2,33.57,102600,0
2007-01-09,33.63,33.84,32.87,33.54,174300,0
2007-01-10,33.34,33.4,32.86,33.25,84500,0
2007-01-11,33.34,33.49,32.5,32.75,156100,0
2007-01-12,32.69,32.9,32.47,32.71,108200,0
2007-01-16,32.86,32.95,32.52,32.66,170000,0
2007-01-17,32.46,32.49,31.84,31.84,178600,0
2007-01-18,31.85,31.85,31.05,31.44,227000,0
2007-01-19,31.44,31.47,31,31.13,151600,0
2007-01-22,30.98,31,30.03,30.2,286300,0
2007-01-23,30.05,31.44,29.99,30.85,493700,0
2007-01-24,30.85,31.14,30.63,30.94,272300,0
2007-01-25,31,31.3,30.74,30.82,232300,0
2007-01-26,30.82,31.18,30.8,30.97,184700,0
2007-01-29,30.92,31.22,30.71,31,609400,0
2007-01-30,31,31.29,30.91,31.2,288100,0
2007-01-31,31.1,31.51,31.03,31.32,145500,0
2007-02-01,31.36,31.75,30.94,31.2,182100,0
2007-02-02,31.35,31.9,31.14,31.64,102200,0
2007-02-05,31.67,32.19,31.55,32,124300,0
2007-02-06,32.03,32.34,31.95,32.06,123800,0
2007-02-07,32.15,32.73,31.96,32.59,205700,0
2007-02-08,32.5,32.5,32.13,32.39,160600,0
2007-02-09,32.35,32.36,32.04,32.23,232900,0
2007-02-12,32.23,32.28,31.85,31.99,233665,0
2007-02-13,32,32.06,31.32,31.65,127700,0
2007-02-14,31.6,32.06,31.6,31.72,154165,0
2007-02-15,31.72,31.83,31.3,31.41,134300,0
2007-02-16,31.41,31.41,30.58,30.65,255700,0
2007-02-20,30.63,30.97,30.41,30.77,425800,0
2007-02-21,30.7,31.43,30.51,30.9,249100,0
2007-02-22,31.1,31.21,30.53,31.19,183800,0
2007-02-23,32.3,35,32.2,34.82,1469400,0
2007-02-26,34.57,35.34,34.32,35.05,315500,0
2007-02-27,34.75,34.82,33.6,33.74,377500,0
2007-02-28,33.86,34.25,33.03,33.11,223900,0
2007-03-01,32.4,34.04,31.75,33.57,496761,0
2007-03-02,33.32,33.4,32.5,32.5,730400,0
2007-03-05,32.35,32.75,31.88,31.91,429800,0
2007-03-06,32.26,33.05,31.95,32.75,195000,0
2007-03-07,32.85,32.97,32.35,32.61,245300,0
2007-03-08,32.85,33.51,32.34,32.67,396300,0
2007-03-09,32.62,32.62,31.48,32.15,3919700,0
2007-03-12,32.2,32.24,31.48,31.87,284900,0
2007-03-13,31.75,32.04,30.85,30.85,233900,0
2007-03-14,31,31.35,30.25,30.78,546400,0
2007-03-15,30.89,31.7,30.68,31.69,205000,0
2007-03-16,31.69,31.79,30.93,31.17,350800,0
2007-03-19,31.6,31.68,31.08,31.2,114200,0
2007-03-20,30.95,31.33,30.87,30.98,208700,0
2007-03-21,31.1,31.74,30.82,31.74,283900,0
2007-03-22,31.8,31.99,31.42,31.81,493900,0
2007-03-23,31.72,32.32,31.57,32.29,527500,0
2007-03-26,32.13,33.17,32.02,32.25,304600,0
2007-03-27,32.21,32.21,31.88,31.94,236300,0
2007-03-28,31.7,31.71,31.24,31.4,470200,0
2007-03-29,31.57,31.6,30.59,30.79,248700,0
2007-03-30,30.75,31,30.56,30.79,276100,0
2007-04-02,30.94,31.04,30.62,30.9,238500,0
2007-04-03,31,31.5,30.84,31.25,324800,0
2007-04-04,31.2,31.44,30.55,31.44,359200,0
2007-04-05,31.44,31.58,31.12,31.42,181900,0
2007-04-09,31.42,31.73,31.11,31.6,179200,0
2007-04-10,31.6,32.07,31.48,32.07,266500,0
2007-04-11,32.13,32.13,31.4,31.74,250700,0
2007-04-12,31.55,31.99,31.16,31.98,166900,0
2007-04-13,31.94,32.55,31.8,32.48,361800,0
2007-04-16,32.6,33.16,32.43,33.09,267000,0
2007-04-17,33.1,33.15,32.66,32.95,306900,0
2007-04-18,32.75,33.12,32.53,33.04,272800,0
2007-04-19,32.79,33.14,32.3,33.04,192300,0
2007-04-20,33.5,33.7,32.83,33.1,362100,0
2007-04-23,33,33.39,32.96,33.39,171300,0
2007-04-24,33.45,33.5,32.87,33.05,153900,0
2007-04-25,33.25,33.25,32.65,32.87,158000,0
2007-04-26,32.81,33.35,32.69,33.26,184200,0
2007-04-27,33.16,33.64,33.11,33.21,195700,0
2007-04-30,33.31,33.8,32.95,33.2,280900,0
2007-05-01,33.2,33.2,32.33,32.92,293500,0
2007-05-02,32.98,33.21,32.62,32.92,476500,0
2007-05-03,32.92,33.24,32.53,33.2,540100,0
2007-05-04,32.22,32.22,29.48,30.85,4698900,0
2007-05-07,30.7,30.78,30,30.69,666800,0
2007-05-08,30.5,31.32,30.22,31.24,396600,0
2007-05-09,31.01,31.94,30.7,31.91,887100,0
2007-05-10,31.91,32,31.46,31.9,906600,0
2007-05-11,32,32,31.36,31.51,271200,0
2007-05-14,31.55,31.83,31.53,31.66,595700,0
2007-05-15,31.6,31.6,30.35,30.43,652100,0
2007-05-16,30.64,30.8,30.01,30.05,600900,0
2007-05-17,30.09,30.14,29.65,29.85,678500,0
2007-05-18,29.85,30.1,29.53,29.62,539300,0
2007-05-21,29.75,30.41,29.75,30.39,762000,0
2007-05-22,30.45,30.53,30.02,30.52,335100,0
2007-05-23,30.52,30.52,29.95,30.03,446200,0
2007-05-24,30.02,30.44,29.75,29.87,622200,0
2007-05-25,29.98,30.24,29.88,29.94,155200,0
2007-05-29,30.01,30.01,29.63,29.77,351500,0
2007-05-30,29.95,30.53,29.74,30.48,238600,0
2007-05-31,31,31.52,30.73,30.8,515300,0
2007-06-01,30.6,31.1,30.6,30.8,586900,0
2007-06-04,30.8,30.8,30.26,30.69,279800,0
2007-06-05,30.5,30.6,30.27,30.49,700600,0
2007-06-06,29.95,30.2,29.69,29.97,316800,0
2007-06-07,29.93,29.93,29.07,29.42,417500,0
2007-06-08,29.6,30.13,29.51,30,852800,0
2007-06-11,30.05,30.05,29.87,29.92,318400,0
2007-06-12,29.82,30.09,29.65,29.94,277600,0
2007-06-13,29.95,30.11,29.86,29.93,409600,0
2007-06-14,30.08,30.33,29.92,30.03,338900,0
2007-06-15,30.49,30.56,30.27,30.38,396000,0
2007-06-18,30.57,30.73,30.29,30.68,210700,0
2007-06-19,30.97,32.48,30.79,31.71,865300,0
2007-06-20,31.71,31.77,30.79,30.82,430600,0
2007-06-21,30.82,31.18,30.82,30.95,590900,0
2007-06-22,30.95,31.1,30.7,30.76,499400,0
2007-06-25,30.75,31.1,30.75,31.02,327200,0
2007-06-26,31.08,31.19,30.91,31.19,537400,0
2007-06-27,31,32.31,31,31.91,571100,0
2007-06-28,31.95,32.14,30.84,31.15,569000,0
2007-06-29,31.3,31.99,30.4,30.79,1727800,0
2007-07-02,31.15,31.27,30.73,31,452300,0
2007-07-03,30.98,31.25,30.95,31.08,87000,0
2007-07-05,31.1,31.1,30.77,31.02,204000,0
2007-07-06,31.07,31.16,30.85,30.99,141700,0
2007-07-09,31.05,31.05,30.53,30.83,165900,0
2007-07-10,30.5,30.79,30.11,30.17,329600,0
2007-07-11,30.17,30.53,30,30.47,420000,0
2007-07-12,30.75,31.19,30.66,31.1,247700,0
2007-07-13,31,31.5,31,31.36,256700,0
2007-07-16,31.21,31.23,30.84,30.92,363100,0
2007-07-17,31,31.15,30.77,30.85,236400,0
2007-07-18,30.55,30.88,30.42,30.72,404300,0
2007-07-19,30.75,30.89,30.14,30.21,489100,0
2007-07-20,30.12,30.26,29.3,29.46,843200,0
2007-07-23,29.68,30.17,29.5,29.91,243900,0
2007-07-24,29.65,29.65,28.6,28.94,359400,0
2007-07-25,29.28,29.47,28.91,29.27,307100,0
2007-07-26,28.54,29.24,28.25,28.82,736900,0
2007-07-27,28.65,29.4,27.87,27.87,611200,0
2007-07-30,27.71,27.86,26.52,26.84,657600,0
2007-07-31,26.25,26.25,24.39,24.92,1959300,0
2007-08-01,24.8,25.02,23.77,24.3,1401400,0
2007-08-02,24.5,25.42,24.5,25.23,1031300,0
2007-08-03,25.12,25.12,23.51,23.51,398400,0
2007-08-06,23.54,23.63,22.55,23.39,1127600,0
2007-08-07,23.18,24.66,23.18,24.4,604700,0
2007-08-08,25.01,25.43,23,24.5,1467400,0
2007-08-09,24.25,24.25,21.44,22.96,3091000,0
2007-08-10,22.55,24.19,22.39,23.59,1079300,0
2007-08-13,23.75,24.08,23.42,24,783200,0
2007-08-14,23.85,24.05,22.97,23.04,478400,0
2007-08-15,22.86,23.21,21.76,22,421400,0
2007-08-16,21.86,22,20.1,21.41,858000,0
2007-08-17,21.42,22.39,20.65,20.79,935800,0
2007-08-20,20.84,21.2,20.6,21.02,814300,0
2007-08-21,21.15,21.6,21.01,21.15,703200,0
2007-08-22,21.59,22.23,21.38,22.21,693100,0
2007-08-23,22.71,23.33,22.54,23.08,1079700,0
2007-08-24,23.25,24.23,23,24.17,520800,0
2007-08-27,24.14,24.35,23.95,24.17,325100,0
2007-08-28,23.96,24.07,23.61,23.76,203800,0
2007-08-29,23.84,24.14,23.65,24.09,263000,0
2007-08-30,23.8,24.69,23.77,24.31,276700,0
2007-08-31,24.74,24.74,24,24.43,142600,0
2007-09-04,24.37,24.52,23.92,24.02,182400,0
2007-09-05,23.9,24.37,23.6,24.17,249400,0
2007-09-06,24.2,24.3,23.77,24.28,172100,0
2007-09-07,23.78,24.01,23.3,23.36,268900,0
2007-09-10,23.46,23.51,22,22.13,486700,0
2007-09-11,22.15,22.36,21.38,21.65,555900,0
2007-09-12,21.55,22.4,21.4,22.06,350300,0
2007-09-13,22.2,22.2,21.65,21.65,559400,0
2007-09-14,21.5,21.63,21.08,21.28,705400,0
2007-09-17,21.26,21.26,20.5,20.65,629600,0
2007-09-18,20.68,20.82,20.35,20.68,424200,0
2007-09-19,20.95,22.18,20.92,21.94,587400,0
2007-09-20,21.81,21.85,21.05,21.26,207500,0
2007-09-21,21.46,21.62,21,21.06,302000,0
2007-09-24,21.02,21.13,20.22,20.25,268800,0
2007-09-25,20.13,20.17,19.33,19.6,802600,0
2007-09-26,19.65,19.74,19.12,19.23,822300,0
2007-09-27,19.24,19.6,18.67,19.01,779300,0
2007-09-28,19.02,19.14,18.7,18.72,472200,0
2007-10-01,18.7,18.8,18.29,18.4,485200,0
2007-10-02,18.34,19.19,18.25,19,767300,0
2007-10-03,19.05,19.06,18.5,18.91,548900,0
2007-10-04,19.31,19.98,18.8,19,1151300,0
2007-10-05,19.11,20.1,18.85,20,740600,0
2007-10-08,20.87,21.3,20.46,20.61,631300,0
2007-10-09,20.69,21.44,20.6,20.98,578400,0
2007-10-10,20.96,21.25,20.65,20.89,493900,0
2007-10-11,20.84,21.04,20.13,20.3,496800,0
2007-10-12,20.25,20.57,19.56,20.4,541500,0
2007-10-15,20.5,20.79,20.43,20.6,430400,0
2007-10-16,20.51,20.68,20.25,20.34,278100,0
2007-10-17,20.56,20.86,19.72,20.23,220600,0
2007-10-18,20.19,20.4,19.71,20.09,245400,0
2007-10-19,20,20.35,19.39,19.46,261600,0
2007-10-22,19.25,19.93,19,19.88,354200,0
2007-10-23,20.11,20.2,19.78,19.9,289100,0
2007-10-24,19.8,19.9,19.08,19.49,387200,0
2007-10-25,19.63,23.99,19.27,20.6,2268800,0
2007-10-26,21.18,21.2,20.18,20.61,602500,0
2007-10-29,20.8,21.52,20.47,20.6,530900,0
2007-10-30,20.71,20.94,20.38,20.47,587300,0
2007-10-31,20.6,20.71,20.06,20.28,501800,0
2007-11-01,20,20.79,18.8,18.93,823200,0
2007-11-02,16.5,16.9,15.47,16.49,2478500,0
2007-11-05,16.66,16.66,16.02,16.4,1471970,0
2007-11-06,16.68,16.68,16.1,16.38,897247,0
2007-11-07,16.43,16.43,16.12,16.23,839166,0
2007-11-08,16.48,16.48,15.67,15.8,1296717,0
2007-11-09,15.96,15.96,15.62,15.73,393479,0
2007-11-12,15.91,16.18,15.79,15.86,359752,0
2007-11-13,16.12,16.26,15.5,16,440345,0
2007-11-14,16.39,16.39,15.78,16.07,539006,0
2007-11-15,16.13,16.14,15.52,15.99,409720,0
2007-11-16,16.15,16.2,15.8,16.18,424875,0
2007-11-19,16.34,16.34,15.11,15.2,710940,0
2007-11-20,15.25,15.25,14.33,14.84,566850,0
2007-11-21,14.9,15.11,14.57,15,372720,0
2007-11-23,15.43,15.45,15.01,15.18,125828,0
2007-11-26,15.42,15.44,14.85,14.85,270684,0
2007-11-27,15.12,15.2,14.8,15.01,228500,0
2007-11-28,15.21,15.49,14.86,15.4,280929,0
2007-11-29,15.39,15.5,15,15.17,239330,0
2007-11-30,15.42,15.93,15.27,15.48,497750,0
2007-12-03,15.53,15.93,15.3,15.32,354785,0
2007-12-04,15.3,15.3,15,15.04,204900,0
2007-12-05,15.31,15.32,15.01,15.15,292477,0
2007-12-06,15.27,16.06,15.2,15.94,475400,0
2007-12-07,16.02,16.34,15.75,15.88,493425,0
2007-12-10,15.9,17.45,15.9,17.42,868075,0
2007-12-11,17.41,18.16,17.22,17.3,671785,0
2007-12-12,17.64,18.17,17.18,17.25,431775,0
2007-12-13,17.14,17.44,16.67,17.39,280570,0
2007-12-14,17.4,17.4,16.2,16.52,516657,0
2007-12-17,16.5,17.06,16.45,16.64,301000,0
2007-12-18,16.87,17.09,16.6,16.91,614440,0
2007-12-19,17.15,17.15,16.73,17.08,223800,0
2007-12-20,17,17.23,16.56,16.95,242700,0
2007-12-21,17.43,17.43,16.77,17.01,358900,0
2007-12-24,17.02,17.18,16.81,17.02,123343,0
2007-12-26,17.15,17.36,16.87,17.22,191500,0
2007-12-27,17.31,17.48,16.3,16.31,334400,0
2007-12-28,16.57,17.03,16.4,16.6,261805,0
2007-12-31,16.6,16.86,16.23,16.48,273703,0
2008-01-02,16.49,16.84,16.35,16.62,317700,0
2008-01-03,16.64,16.73,15.69,15.82,241803,0
2008-01-04,15.82,15.82,15.28,15.33,242945,0
2008-01-07,15.37,15.9,15.32,15.83,284200,0
2008-01-08,15.86,16.16,14.75,14.82,465844,0
2008-01-09,14.81,15.71,14.64,15.55,413950,0
2008-01-10,15.41,15.76,14.87,15.49,450843,0
2008-01-11,15.39,15.88,14.94,15.15,176000,0
2008-01-14,15.28,15.78,15,15.68,170915,0
2008-01-15,15.49,15.65,14.96,15.02,223310,0
2008-01-16,15.02,15.68,14.97,15.48,256500,0
2008-01-17,15.57,15.57,14.81,14.82,259200,0
2008-01-18,14.92,15.14,14.23,14.5,329536,0
2008-01-22,14,14.97,13.51,14.57,320110,0
2008-01-23,14.25,16,13.49,15.72,564950,0
2008-01-24,15.79,16.78,15.37,16.5,460200,0
2008-01-25,16.71,16.8,15.79,16,315900,0
2008-01-28,16,16.38,15.88,16.22,355000,0
2008-01-29,16.04,16.15,15.57,15.73,317700,0
2008-01-30,15.73,16.37,15.53,15.75,222588,0
2008-01-31,15.52,16,15.16,15.65,296885,0
2008-02-01,15.76,16.95,15.52,16.91,304699,0
2008-02-04,16.83,16.99,16.1,16.21,221700,0
2008-02-05,15.96,16.18,15.37,15.39,243200,0
2008-02-06,15.55,15.73,15.11,15.22,142995,0
2008-02-07,15.16,15.71,15.06,15.38,120810,0
2008-02-08,15.35,15.42,14.66,14.75,267880,0
2008-02-11,14.78,15,14.52,14.86,181800,0
2008-02-12,14.75,15.21,14.72,14.84,160890,0
2008-02-13,15.75,16.5,15.75,16.15,2231720,0
2008-02-14,16.04,16.45,15.39,15.45,341048,0
2008-02-15,15.33,15.62,15.23,15.37,373521,0
2008-02-19,15.49,16.2,15.49,16.06,383700,0
2008-02-20,15.88,16.33,15.64,16.21,468319,0
2008-02-21,16.25,16.43,16.03,16.22,471200,0
2008-02-22,16.28,16.43,16.02,16.37,308700,0
2008-02-25,16.41,16.88,16.28,16.83,208700,0
2008-02-26,16.67,17.06,16.67,16.8,322285,0
2008-02-27,16.6,16.85,16.31,16.49,186700,0
2008-02-28,16.44,17.05,16.41,16.5,202000,0
2008-02-29,16.5,16.5,16,16.18,221525,0
2008-03-03,16.13,16.26,15.99,16.2,219500,0
2008-03-04,16.07,16.4,16,16.25,191800,0
2008-03-05,16.35,16.5,16.04,16.2,114403,0
2008-03-06,16.1,16.27,15.6,15.7,352840,0
2008-03-07,15.5,16.06,15.35,15.53,264000,0
2008-03-10,15.61,15.61,15.25,15.34,186930,0
2008-03-11,15.79,15.79,14.86,15.26,306300,0
2008-03-12,15.28,15.33,14.9,14.96,185549,0
2008-03-13,14.82,15.25,14.64,15.24,217505,0
2008-03-14,15.34,15.36,14.7,14.84,254388,0
2008-03-17,14.26,14.83,14.24,14.35,141066,0
2008-03-18,14.51,15,14.33,14.85,234700,0
2008-03-19,14.93,15,14.02,14.12,781565,0
2008-03-20,14.11,15.01,14.11,14.67,562200,0
2008-03-24,14.76,15.22,14.51,15.14,500800,0
2008-03-25,15.17,15.39,14.92,15.12,247400,0
2008-03-26,15.08,15.23,14.97,15.12,207200,0
2008-03-27,15.17,15.17,14.57,14.79,205400,0
2008-03-28,14.78,15.07,14.72,14.88,204000,0
2008-03-31,14.76,14.97,14.65,14.84,222700,0
2008-04-01,14.82,15.41,14.79,15.41,436048,0
2008-04-02,15.36,15.71,15.24,15.42,382437,0
2008-04-03,15.25,15.79,15.25,15.48,259900,0
2008-04-04,15.4,15.85,15.01,15.74,264992,0
2008-04-07,15.82,16.1,15.77,15.8,499447,0
2008-04-08,15.63,15.8,15.5,15.6,203200,0
2008-04-09,15.64,15.65,15.07,15.14,401300,0
2008-04-10,15.09,15.1,14.57,15,400110,0
2008-04-11,14.82,15.01,14.75,14.84,164300,0
2008-04-14,14.85,15.06,14.73,14.79,207418,0
2008-04-15,14.67,15.03,14.67,15.02,152064,0
2008-04-16,15.1,15.39,14.94,15.39,503250,0
2008-04-17,15.28,15.4,15.06,15.28,204700,0
2008-04-18,15.53,15.85,15.29,15.56,186706,0
2008-04-21,15.41,15.9,15.34,15.7,147499,0
2008-04-22,15.58,15.58,14.97,15.34,232437,0
2008-04-23,15.39,15.63,15.12,15.39,153496,0
2008-04-24,15.4,15.85,15.15,15.7,195379,0
2008-04-25,15.8,15.87,15.57,15.73,104635,0
2008-04-28,15.69,16.02,15.6,15.93,179431,0
2008-04-29,15.97,16.26,15.95,16.17,200671,0
2008-04-30,16.19,16.3,15.72,15.87,152872,0
2008-05-01,15.83,16.49,15.83,16.37,192560,0
2008-05-02,16.49,16.7,16.27,16.44,168546,0
2008-05-05,16.35,16.69,16.35,16.39,240542,0
2008-05-06,16.3,16.89,16.18,16.8,271316,0
2008-05-07,16.88,16.9,16.12,16.12,334977,0
2008-05-08,16.09,16.67,16,16.18,257073,0
2008-05-09,16.55,19.6,16.55,19.18,1628525,0
2008-05-12,19.16,19.35,18.92,19.19,326500,0
2008-05-13,19.3,19.36,19.09,19.17,345482,0
2008-05-14,19.24,19.51,18.93,19.28,317679,0
2008-05-15,19.32,19.97,19.25,19.8,427778,0
2008-05-16,19.91,19.91,18.89,19.21,480930,0
2008-05-19,19.24,19.6,19,19.13,278321,0
2008-05-20,19.03,19.67,18.96,19.42,220681,0
2008-05-21,19.43,19.65,18.44,18.5,188370,0
2008-05-22,18.49,19.35,18.49,19.2,212221,0
2008-05-23,19.15,19.15,18.55,18.69,127724,0
2008-05-27,18.75,19.29,18.49,18.74,325604,0
2008-05-28,18.82,18.94,18.42,18.5,231157,0
2008-05-29,18.48,18.86,18.35,18.57,398096,0
2008-05-30,18.58,18.69,18.14,18.29,332986,0
2008-06-02,18.32,18.39,17.92,18.19,306109,0
2008-06-03,18.2,18.52,18.02,18.13,335331,0
2008-06-04,18.21,19.25,18.13,18.96,198842,0
2008-06-05,18.98,19.33,18.91,19.18,287625,0
2008-06-06,19.02,19.04,18.47,18.6,224492,0
2008-06-09,18.6,18.6,18.21,18.42,184762,0
2008-06-10,18.25,19.05,18.25,18.98,175966,0
2008-06-11,18.97,18.97,18.55,18.6,202924,0
2008-06-12,18.86,19.32,18.72,18.82,159801,0
2008-06-13,19.06,19.3,18.64,19.19,133442,0
2008-06-16,19.09,19.35,18.83,19.35,141588,0
2008-06-17,19.4,19.4,18.92,18.97,156458,0
2008-06-18,18.97,19.02,18.39,18.73,227853,0
2008-06-19,18.72,18.92,18.25,18.65,202114,0
2008-06-20,18.5,18.5,17.46,17.73,525745,0
2008-06-23,17.8,17.94,17.46,17.87,368057,0
2008-06-24,17.77,17.77,16.98,17.03,274892,0
2008-06-25,17.03,17.48,16.9,17.03,267567,0
2008-06-26,16.98,17.12,16.44,17.08,492787,0
2008-06-27,17.07,17.28,16.57,17.21,932992,0
2008-06-30,17.18,17.2,16.64,16.65,252802,0
2008-07-01,16.5,16.64,16.04,16.5,338368,0
2008-07-02,16.5,17.55,16.47,16.71,466645,0
2008-07-03,16.79,16.94,16.6,16.69,155243,0
2008-07-07,16.82,17.04,16.08,16.25,252769,0
2008-07-08,16.13,16.52,16.07,16.45,330755,0
2008-07-09,16.37,16.53,16.15,16.15,261612,0
2008-07-10,16.16,17.03,15.91,16.21,325527,0
2008-07-11,16.09,16.67,15.94,16.4,267536,0
2008-07-14,16.57,16.57,15.59,15.98,214786,0
2008-07-15,15.77,16.2,15.3,15.99,355955,0
2008-07-16,16.04,16.95,15.82,16.88,299250,0
2008-07-17,16.98,17.29,16.7,17.08,556507,0
2008-07-18,16.96,17.13,16.78,16.98,186425,0
2008-07-21,17.01,17.2,16.83,17,237067,0
2008-07-22,16.9,17.1,16.73,17.02,697981,0
2008-07-23,17.05,17.21,16.36,17.03,465094,0
2008-07-24,17.11,17.11,16.37,16.5,240373,0
2008-07-25,16.73,17,16.58,16.79,166178,0
2008-07-28,16.62,16.62,15.83,15.95,289253,0
2008-07-29,16.08,17.21,15.99,16.86,210318,0
2008-07-30,16.97,17.24,15.76,16.14,273384,0
2008-07-31,15.87,16.32,15.86,16.01,165117,0
2008-08-01,15.93,16.7,15.45,16.51,233916,0
2008-08-04,16.54,17.01,16.22,16.9,282647,0
2008-08-05,17.14,17.22,16.85,17.01,470458,0
2008-08-06,16.93,17.27,16.83,17.14,380062,0
2008-08-07,15.4,17.3,15.28,17.01,255201,0
2008-08-08,15.46,16.55,14.83,15.91,1881792,0
2008-08-11,15.86,17.21,15.82,17.01,478142,0
2008-08-12,17.09,17.09,16.1,16.41,292513,0
2008-08-13,16.36,16.93,16.3,16.86,220953,0
2008-08-14,16.7,17.16,16.7,16.98,500368,0
2008-08-15,17.12,17.31,16.66,17.25,285304,0
2008-08-18,17.31,17.59,16.82,17.28,318189,0
2008-08-19,17.12,17.31,16.67,16.79,235805,0
2008-08-20,16.87,16.88,16.23,16.57,253173,0
2008-08-21,16.34,16.49,16.04,16.19,137117,0
2008-08-22,16.25,16.56,16.12,16.38,239322,0
2008-08-25,16.32,16.49,16.01,16.35,146091,0
2008-08-26,16.3,16.77,16.28,16.7,216603,0
2008-08-27,16.7,17.47,16.7,17.19,172536,0
2008-08-28,17.19,18.09,17.14,18,120047,0
2008-08-29,17.93,18,17.58,17.71,84536,0
2008-09-02,17.71,18.47,17.71,18.21,227912,0
2008-09-03,18.12,18.79,18.05,18.54,219292,0
2008-09-04,18.4,18.58,18.2,18.26,220883,0
2008-09-05,18.15,18.69,18.13,18.39,213409,0
2008-09-08,18.69,18.69,18.2,18.65,299442,0
2008-09-09,18.46,18.88,18.06,18.12,283206,0
2008-09-10,18.3,18.72,18.12,18.47,182041,0
2008-09-11,18.29,18.97,17.93,18.6,218731,0
2008-09-12,18.32,18.6,18.21,18.54,277412,0
2008-09-15,17.88,18.49,17.75,17.78,205941,0
2008-09-16,17.57,18.5,17.31,18.48,280222,0
2008-09-17,18.27,18.48,17.34,17.69,324935,0
2008-09-18,18.04,19.05,17.46,18.86,472725,0
2008-09-19,19.29,21.83,18.21,19.38,1108610,0
2008-09-22,19.38,19.38,18.63,18.82,95027,0
2008-09-23,18.76,19.16,18.49,18.51,143997,0
2008-09-24,18.5,19,18.17,18.26,118140,0
2008-09-25,18.33,18.77,18.33,18.61,163072,0
2008-09-26,15.79,17.02,15.42,17.01,553234,0
2008-09-29,16.7,17.25,16.27,16.56,350827,0
2008-09-30,16.6,17.25,16.43,17.25,375876,0
2008-10-01,17.08,17.15,16.48,16.57,139068,0
2008-10-02,16.51,16.8,16.22,16.4,203480,0
2008-10-03,16.5,16.98,16.16,16.2,224731,0
2008-10-06,14.96,16.1,14.82,15.77,455498,0
2008-10-07,15.97,16.15,15.27,15.34,329310,0
2008-10-08,14.94,15.56,14.16,14.19,639086,0
2008-10-09,14.32,14.57,13.41,13.41,451169,0
2008-10-10,12.82,13.36,10.7,11.5,1142697,0
2008-10-13,12.09,12.09,11.31,11.99,508892,0
2008-10-14,12.1,12.1,11.01,11.34,272316,0
2008-10-15,11.34,11.34,10.04,10.05,150125,0
2008-10-16,10.26,11.02,10,11.01,460533,0
2008-10-17,10.54,11.05,10.22,10.25,306004,0
2008-10-20,10.35,10.62,10.12,10.6,237781,0
2008-10-21,10.36,10.7,10.25,10.27,185415,0
2008-10-22,10.15,10.32,9.87,10.01,292896,0
2008-10-23,10.03,10.04,8.7,9.33,242774,0
2008-10-24,8.62,9.22,8.59,9,174516,0
2008-10-27,8.81,9.32,8.75,8.84,361937,0
2008-10-28,9.06,9.47,8.63,9.47,219930,0
2008-10-29,9.4,10,9.37,9.69,211092,0
2008-10-30,9.89,10.17,9.72,10.14,150977,0
2008-10-31,10,10.7,9.9,10.64,287206,0
2008-11-03,10.53,11.11,10.53,10.71,198769,0
2008-11-04,11.05,11.34,10.7,11.22,246101,0
2008-11-05,11.07,11.5,10.78,10.87,286900,0
2008-11-06,10.78,10.86,10.1,10.12,176893,0
2008-11-07,10.56,11.15,10.2,10.81,281154,0
2008-11-10,11.02,11.27,10.32,10.44,167791,0
2008-11-11,10.24,10.96,10.11,10.46,129658,0
2008-11-12,10.23,10.46,9.83,9.84,184349,0
2008-11-13,9.83,10.36,9.1,10.33,327989,0
2008-11-14,10.12,10.12,9.19,9.22,144155,0
2008-11-17,9.22,9.42,9.03,9.1,177231,0
2008-11-18,9.21,9.5,8.64,9.01,254625,0
2008-11-19,8.84,9.14,7.8,7.8,207079,0
2008-11-20,7.84,8.14,7.21,7.24,240218,0
2008-11-21,7.39,7.39,5.36,6.87,532110,0
2008-11-24,7.04,7.69,6.45,7.37,393462,0
2008-11-25,7.37,7.47,6.9,7.27,337102,0
2008-11-26,7.22,7.84,6.98,7.84,671772,0
2008-11-28,7.73,7.84,7.44,7.83,195173,0
2008-12-01,7.67,7.85,7.17,7.18,478805,0
2008-12-02,7.4,7.82,7.09,7.79,688752,0
2008-12-03,7.56,7.98,7.44,7.84,471760,0
2008-12-04,7.73,7.92,7.23,7.49,372141,0
2008-12-05,7.41,7.62,6.95,7.58,291984,0
2008-12-08,7.77,7.87,7.5,7.63,623443,0
2008-12-09,7.52,7.61,7.12,7.43,612022,0
2008-12-10,7.5,7.6,7.27,7.49,266059,0
2008-12-11,7.39,7.55,6.96,7.13,199080,0
2008-12-12,7,7.57,6.82,7.57,346541,0
2008-12-15,7.56,7.62,7.19,7.26,315515,0
2008-12-16,7.41,7.59,7.29,7.51,411244,0
2008-12-17,7.48,7.5,7.24,7.38,480952,0
2008-12-18,7.41,7.91,7.4,7.54,382798,0
2008-12-19,7.69,7.95,7.35,7.51,323430,0
2008-12-22,7.5,7.69,6.54,6.93,196844,0
2008-12-23,6.97,7.12,6.52,6.68,184150,0
2008-12-24,6.67,6.83,6.51,6.61,104053,0
2008-12-26,6.64,6.79,6.5,6.7,208139,0
2008-12-29,6.71,6.72,6.3,6.55,502897,0
2008-12-30,6.6,6.82,6.4,6.81,373184,0
2008-12-31,6.8,6.99,6.7,6.9,438749,0
2009-01-02,6.95,7.09,6.89,6.97,296201,0
2009-01-05,7.03,7.06,6.85,7,321542,0
2009-01-06,7.04,7.07,6.79,7,532052,0
2009-01-07,6.91,7.11,6.86,7.1,541374,0
2009-01-08,7.1,7.1,6.92,7.02,208030,0
2009-01-09,7,7.1,6.88,6.93,421263,0
2009-01-12,7.06,7.06,6.6,6.68,203942,0
2009-01-13,6.7,6.85,6.56,6.63,219617,0
2009-01-14,6.42,6.6,6.03,6.31,462256,0
2009-01-15,6.31,6.48,5.85,6.42,526262,0
2009-01-16,6.42,6.83,6.38,6.73,727198,0
2009-01-20,6.63,6.94,6.59,6.68,760234,0
2009-01-21,6.74,6.86,6.56,6.83,964037,0
2009-01-22,6.68,6.73,5.99,6.48,661513,0
2009-01-23,6.44,6.46,6.14,6.34,310347,0
2009-01-26,6.46,6.46,6.21,6.46,418527,0
2009-01-27,6.58,6.71,6.34,6.56,299301,0
2009-01-28,6.58,6.8,6.54,6.6,397359,0
2009-01-29,6.56,6.68,6.44,6.46,175429,0
2009-01-30,6.44,6.47,6.02,6.08,221294,0
2009-02-02,6.02,6.44,5.99,6.41,214727,0
2009-02-03,6.37,6.43,5.99,6.26,243964,0
2009-02-04,6.24,6.27,5.81,5.9,167689,0
2009-02-05,5.88,5.9,5.7,5.83,210005,0
2009-02-06,5.81,6.43,5.77,6.33,314995,0
2009-02-09,6.39,6.43,6.25,6.38,394338,0
2009-02-10,6.33,6.49,6.08,6.16,354826,0
2009-02-11,6.17,6.42,6.16,6.32,167972,0
2009-02-12,6.25,6.47,6.11,6.44,287653,0
2009-02-13,6.44,6.56,6.17,6.33,211661,0
2009-02-17,6.15,6.29,6.08,6.2,373378,0
2009-02-18,6.2,6.29,6.13,6.21,222438,0
2009-02-19,6.2,6.37,6.18,6.2,237551,0
2009-02-20,6.1,6.23,6.03,6.15,383738,0
2009-02-23,6.19,6.25,5.55,5.57,224871,0
2009-02-24,5.42,5.42,4.3,4.34,1237659,0
2009-02-25,4.33,4.33,3.61,3.85,850515,0
2009-02-26,3.91,4,3.85,3.89,611301,0
2009-02-27,3.89,4,3.85,3.9,632064,0
2009-03-02,3.84,3.96,3.66,3.69,293059,0
2009-03-03,3.84,3.84,3.56,3.56,296235,0
2009-03-04,3.56,3.65,3.38,3.43,688747,0
2009-03-05,3.47,3.47,3.15,3.16,285545,0
2009-03-06,3.2,3.26,2.68,2.86,443529,0
2009-03-09,2.84,3,2.84,2.91,371531,0
2009-03-10,2.92,3.09,2.87,2.96,495524,0
2009-03-11,2.92,3.01,2.8,2.81,406113,0
2009-03-12,2.81,2.92,2.54,2.92,514387,0
2009-03-13,2.95,3.03,2.85,2.94,544491,0
2009-03-16,2.97,3,2.8,2.93,808010,0
2009-03-17,2.99,3.19,2.93,3.17,708476,0
2009-03-18,3.1,3.32,2.9,3.28,712439,0
2009-03-19,3.47,3.62,3.31,3.51,640260,0
2009-03-20,3.53,3.62,3.35,3.36,393593,0
2009-03-23,3.45,3.73,3.43,3.73,415275,0
2009-03-24,3.75,3.8,3.46,3.48,299028,0
2009-03-25,3.51,3.7,3.45,3.64,182242,0
2009-03-26,3.75,3.8,3.53,3.8,470158,0
2009-03-27,3.83,3.83,3.54,3.7,309806,0
2009-03-30,3.71,3.71,3.4,3.54,276438,0
2009-03-31,3.63,3.68,3.48,3.54,156626,0
2009-04-01,3.44,3.62,3.26,3.62,371813,0
2009-04-02,3.7,4.45,3.69,4.04,669710,0
2009-04-03,4.01,4.45,4,4.45,326848,0
2009-04-06,4.33,4.45,4.14,4.22,273998,0
2009-04-07,4.23,4.3,4.12,4.15,174008,0
2009-04-08,4.17,4.29,4.11,4.24,95142,0
2009-04-09,4.41,4.82,4.28,4.76,209046,0
2009-04-13,4.73,4.94,4.5,4.78,159737,0
2009-04-14,4.73,4.76,4.44,4.45,173754,0
2009-04-15,4.43,4.74,4.43,4.73,162647,0
2009-04-16,4.79,5.14,4.63,5.11,248279,0
2009-04-17,5.12,5.18,4.8,5,239481,0
2009-04-20,4.99,4.99,4.6,4.63,222499,0
2009-04-21,4.57,4.98,4.53,4.85,264524,0
2009-04-22,4.79,5.48,4.71,5.17,895001,0
2009-04-23,5.29,5.51,5.11,5.44,678343,0
2009-04-24,5.59,5.67,5.37,5.44,578953,0
2009-04-27,5.53,5.71,5.26,5.56,269226,0
2009-04-28,5.67,5.85,5.39,5.74,197419,0
2009-04-29,5.77,6.37,5.67,6.34,618250,0
2009-04-30,6.38,6.77,6.16,6.45,991038,0
2009-05-01,6.58,6.8,6.31,6.71,381606,0
2009-05-04,6.66,7,6.55,6.94,669735,0
2009-05-05,7.07,7.07,6.59,6.64,583036,0
2009-05-06,6.69,6.74,6.03,6.26,616594,0
2009-05-07,6.43,6.96,6.29,6.4,569836,0
2009-05-08,7.4,8.58,7.02,8.15,1234912,0
2009-05-11,8.13,8.25,7.86,8.13,527263,0
2009-05-12,8.18,8.2,7.92,8.17,478601,0
2009-05-13,8.21,8.23,7.71,7.76,509632,0
2009-05-14,7.82,8.11,7.73,8,359521,0
2009-05-15,8.04,8.23,7.62,7.85,295262,0
2009-05-18,7.91,8.2,7.82,8.09,266604,0
2009-05-19,8.14,8.32,7.8,8.21,385178,0
2009-05-20,8.28,8.56,8.12,8.18,475706,0
2009-05-21,8,8.21,7.73,8.2,422390,0
2009-05-22,8.22,8.37,8,8.12,363235,0
2009-05-26,8.19,8.68,8.08,8.6,574578,0
2009-05-27,8.5,8.83,8.37,8.51,446278,0
2009-05-28,8.42,8.7,8.1,8.66,338198,0
2009-05-29,8.7,8.81,8.45,8.71,415070,0
2009-06-01,8.68,9.84,8.68,9.56,567527,0
2009-06-02,9.49,9.99,9.32,9.88,793968,0
2009-06-03,9.79,9.87,9.31,9.58,335250,0
2009-06-04,9.66,9.72,9.38,9.66,203905,0
2009-06-05,9.76,10.26,9.76,10.11,328063,0
2009-06-08,10,10.13,9.8,9.92,259718,0
2009-06-09,9.94,10.08,9.8,9.99,139080,0
2009-06-10,9.97,10.01,9.51,9.7,285780,0
2009-06-11,9.69,9.94,9.61,9.67,607680,0
2009-06-12,9.63,9.8,9.46,9.76,709681,0
2009-06-15,9.56,9.68,9.36,9.47,352973,0
2009-06-16,9.5,9.74,8.92,8.92,323829,0
2009-06-17,8.87,9.16,8.74,9.08,292260,0
2009-06-18,9.05,9.25,8.8,9.09,180344,0
2009-06-19,9.11,9.34,8.92,8.98,334710,0
2009-06-22,8.88,8.89,8.16,8.18,154463,0
2009-06-23,8.41,8.41,7.72,7.92,261980,0
2009-06-24,7.96,8.41,7.96,8.21,343774,0
2009-06-25,7.31,8.01,6.91,8,503047,0
2009-06-26,7.98,8.43,7.9,8.43,706436,0
2009-06-29,8.44,8.61,8.24,8.33,211035,0
2009-06-30,8.49,8.5,8.21,8.32,238191,0
2009-07-01,8.4,8.8,8.32,8.71,282646,0
2009-07-02,8.61,8.61,8.02,8.07,303711,0
2009-07-06,8.02,8.1,7.64,7.86,171091,0
2009-07-07,7.84,7.88,7.55,7.75,233107,0
2009-07-08,7.76,7.9,7.7,7.86,307815,0
2009-07-09,7.88,7.91,7.6,7.69,179063,0
2009-07-10,7.63,7.83,7.58,7.75,140118,0
2009-07-13,7.74,7.76,7.2,7.44,362137,0
2009-07-14,7.4,7.53,7.3,7.53,270791,0
2009-07-15,7.62,8.21,7.57,8.21,657516,0
2009-07-16,8.2,8.27,7.97,8.21,223665,0
2009-07-17,8.19,8.33,7.95,7.99,127494,0
2009-07-20,8.1,8.2,7.77,7.92,373825,0
2009-07-21,7.93,7.99,7.52,7.82,278293,0
2009-07-22,7.81,7.9,7.59,7.73,184836,0
2009-07-23,7.68,7.88,7.59,7.76,247644,0
2009-07-24,7.69,7.82,7.6,7.82,368332,0
2009-07-27,7.82,8.18,7.82,8.16,135485,0
2009-07-28,8.16,8.51,8.09,8.45,178679,0
2009-07-29,8.35,8.45,8.25,8.34,119729,0
2009-07-30,8.45,8.75,8.41,8.63,150504,0
2009-07-31,8.57,8.81,8.51,8.65,223788,0
2009-08-03,8.83,9.23,8.61,9.22,321539,0
2009-08-04,9.19,9.6,9.06,9.57,275944,0
2009-08-05,9.51,9.75,9.25,9.54,175395,0
2009-08-06,9.54,9.97,9.5,9.7,371865,0
2009-08-07,9.41,10.21,9.41,10.11,824855,0
2009-08-10,10.08,10.19,9.66,9.77,282702,0
2009-08-11,9.67,9.76,9.34,9.52,232463,0
2009-08-12,9.54,9.89,9.45,9.71,204560,0
2009-08-13,9.71,9.79,9.4,9.75,233138,0
2009-08-14,9.71,9.75,8.99,9.11,219651,0
2009-08-17,8.89,9.05,8.66,8.72,262291,0
2009-08-18,8.74,9.28,8.59,9.03,252798,0
2009-08-19,8.96,9.06,8.84,8.96,188258,0
2009-08-20,8.97,9.29,8.89,9.28,177391,0
2009-08-21,9.4,9.88,9.4,9.63,183314,0
2009-08-24,9.68,9.88,9.18,9.31,179397,0
2009-08-25,9.38,9.38,9.26,9.32,249814,0
2009-08-26,9.32,9.38,9.25,9.35,237660,0
2009-08-27,9.33,9.39,8.99,9.33,158222,0
2009-08-28,9.37,9.43,9.24,9.3,142153,0
2009-08-31,9.2,9.24,9.02,9.14,437489,0
2009-09-01,8.95,8.97,8.56,8.75,672067,0
2009-09-02,8.7,8.73,8.43,8.53,865185,0
2009-09-03,8.61,8.73,8.24,8.53,190222,0
2009-09-04,8.53,8.8,8.4,8.79,163791,0
2009-09-08,8.87,8.87,8.65,8.71,166201,0
2009-09-09,8.71,9.24,8.58,9.14,180236,0
2009-09-10,9.16,9.4,8.93,9.39,131024,0
2009-09-11,9.42,9.6,9.25,9.31,94241,0
2009-09-14,9.25,9.57,9.21,9.5,65258,0
2009-09-15,9.49,9.56,9.31,9.54,113963,0
2009-09-16,9.54,9.6,9.38,9.51,149248,0
2009-09-17,9.53,9.65,9.32,9.43,103903,0
2009-09-18,9.45,9.65,9.28,9.63,247885,0
2009-09-21,9.55,9.8,9.52,9.56,108231,0
2009-09-22,9.61,10.12,9.57,9.9,521922,0
2009-09-23,9.89,9.89,9.52,9.52,128320,0
2009-09-24,9.51,9.58,9.06,9.14,102335,0
2009-09-25,9.14,9.26,9,9.16,128062,0
2009-09-28,9.19,9.64,9.06,9.61,122848,0
2009-09-29,9.59,9.86,9.46,9.53,283173,0
2009-09-30,9.51,9.56,9.1,9.52,281897,0
2009-10-01,9.52,9.56,9.29,9.34,381081,0
2009-10-02,9.25,9.49,9.25,9.36,258007,0
2009-10-05,9.37,9.74,9.34,9.73,176358,0
2009-10-06,8.88,8.9,7.55,7.97,1044238,0
2009-10-07,7.8,7.95,7.31,7.41,1303420,0
2009-10-08,7.48,7.59,7.33,7.34,479149,0
2009-10-09,7.32,7.4,6.97,7.02,528425,0
2009-10-12,7.21,7.24,7.01,7.13,350568,0
2009-10-13,7.09,7.16,6.93,7.09,467598,0
2009-10-14,7.05,7.26,7.05,7.25,324702,0
2009-10-15,7.18,7.37,7.02,7.3,271145,0
2009-10-16,7.23,7.37,7.1,7.24,244824,0
2009-10-19,7.25,7.45,7.2,7.3,347057,0
2009-10-20,7.33,7.43,7.19,7.2,283753,0
2009-10-21,7.19,7.37,6.96,7.03,423546,0
2009-10-22,7.02,7.2,6.85,6.99,327699,0
2009-10-23,6.99,7.09,6.72,6.78,422659,0
2009-10-26,6.77,6.93,6.57,6.59,356894,0
2009-10-27,6.72,6.72,6.48,6.51,275784,0
2009-10-28,6.48,6.52,6.09,6.11,315990,0
2009-10-29,6.15,6.17,5.91,6.01,477525,0
2009-10-30,5.95,6.1,5.93,6,393488,0
2009-11-02,6,6,5.69,5.75,291772,0
2009-11-03,5.7,5.81,5.6,5.75,854026,0
2009-11-04,5.78,5.8,5.53,5.56,348291,0
2009-11-05,5.58,5.83,5.58,5.7,594310,0
2009-11-06,6.29,6.63,6.22,6.26,751421,0
2009-11-09,6.29,6.29,6.17,6.22,247565,0
2009-11-10,6.12,6.23,6.01,6.1,430564,0
2009-11-11,6.16,6.36,6.09,6.17,374634,0
2009-11-12,6.15,6.6,6.04,6.1,312765,0
2009-11-13,6.14,6.21,6.03,6.15,237656,0
2009-11-16,6.2,6.3,6.18,6.28,335174,0
2009-11-17,6.25,6.25,6.13,6.19,179617,0
2009-11-18,6.21,6.22,5.79,5.95,464606,0
2009-11-19,5.9,6.02,5.82,5.89,435553,0
2009-11-20,5.87,5.95,5.75,5.92,240929,0
2009-11-23,6.02,6.24,5.99,6.09,208322,0
2009-11-24,6.06,6.1,5.95,6,201689,0
2009-11-25,6.01,6.03,5.85,5.87,109640,0
2009-11-27,5.77,5.81,5.65,5.69,69844,0
2009-11-30,5.68,5.72,5.43,5.56,190362,0
2009-12-01,5.61,5.76,5.53,5.69,358965,0
2009-12-02,5.68,5.8,5.6,5.7,168676,0
2009-12-03,5.71,5.82,5.54,5.57,147066,0
2009-12-04,5.57,5.7,5.11,5.65,298291,0
2009-12-07,5.63,5.76,5.56,5.75,245486,0
2009-12-08,5.69,5.73,5.58,5.62,240497,0
2009-12-09,5.61,5.67,5.51,5.65,160183,0
2009-12-10,5.68,5.75,5.51,5.54,146975,0
2009-12-11,5.55,5.86,5.51,5.86,470336,0
2009-12-14,5.94,6.18,5.9,6.16,259038,0
2009-12-15,6.17,6.23,6.06,6.13,271644,0
2009-12-16,6.24,6.52,6.23,6.34,381852,0
2009-12-17,6.38,6.45,6.26,6.38,212882,0
2009-12-18,6.48,6.65,6.17,6.36,405604,0
2009-12-21,6.42,6.68,6.34,6.65,174885,0
2009-12-22,6.68,6.77,6.55,6.74,148562,0
2009-12-23,6.8,6.97,6.77,6.91,119100,0
2009-12-24,6.99,7.06,6.9,7.06,60006,0
2009-12-28,7.06,7.26,6.88,6.91,171900,0
2009-12-29,6.95,7.21,6.91,7.2,147270,0
2009-12-30,7.18,7.26,7,7.06,190022,0
2009-12-31,7.08,7.15,7.01,7.01,151989,0
2010-01-04,7.13,7.36,7.02,7.35,275817,0
2010-01-05,7.39,7.5,7.25,7.34,352499,0
2010-01-06,7.33,7.45,7.25,7.4,219525,0
2010-01-07,7.4,7.47,7.23,7.34,279264,0
2010-01-08,7.4,7.4,7.29,7.39,232312,0
2010-01-11,7.45,7.5,7.32,7.45,216245,0
2010-01-12,7.42,7.46,7.27,7.31,287114,0
2010-01-13,7.36,7.44,7.2,7.35,173368,0
2010-01-14,7.3,7.49,7.2,7.22,265520,0
2010-01-15,7.18,7.27,6.73,6.78,276888,0
2010-01-19,6.81,7.11,6.77,7.1,247619,0
2010-01-20,7.03,7.07,6.78,6.89,106748,0
2010-01-21,6.89,7,6.56,6.59,246818,0
2010-01-22,6.56,6.72,6.5,6.53,137920,0
2010-01-25,6.59,6.71,6.43,6.57,115681,0
2010-01-26,6.53,6.77,6.5,6.6,154172,0
2010-01-27,6.59,6.74,6.53,6.72,138235,0
2010-01-28,7.09,7.73,6.86,7.21,587427,0
2010-01-29,7.27,7.4,7,7.03,252929,0
2010-02-01,7.08,7.22,6.99,7.11,243588,0
2010-02-02,7.1,7.11,6.82,7,186835,0
2010-02-03,6.96,7.07,6.82,7,114150,0
2010-02-04,6.97,7.03,6.75,6.79,236408,0
2010-02-05,6.8,6.86,6.56,6.78,194257,0
2010-02-08,6.82,6.82,6.59,6.67,104691,0
2010-02-09,6.77,6.85,6.67,6.84,97444,0
2010-02-10,6.78,6.91,6.55,6.75,199575,0
2010-02-11,6.73,6.94,6.63,6.85,134121,0
2010-02-12,6.82,6.92,6.69,6.87,143700,0
2010-02-16,6.95,7.18,6.87,7.17,115502,0
2010-02-17,7.25,7.25,7.07,7.17,156494,0
2010-02-18,7.17,7.28,7.09,7.26,99438,0
2010-02-19,7.26,7.27,7.08,7.14,136523,0
2010-02-22,7.18,7.34,7.17,7.32,156148,0
2010-02-23,7.33,7.39,7.11,7.14,246204,0
2010-02-24,7.21,7.45,7.17,7.22,215543,0
2010-02-25,7.14,7.36,6.98,7.29,202253,0
2010-02-26,7.27,7.33,7.16,7.16,130417,0
2010-03-01,7.21,7.4,7.17,7.28,283760,0
2010-03-02,7.3,7.32,7.19,7.24,172063,0
2010-03-03,7.25,7.33,7.16,7.22,205841,0
2010-03-04,7.26,7.36,7.19,7.3,100502,0
2010-03-05,7.32,7.45,7.27,7.4,568186,0
2010-03-08,7.44,7.73,7.39,7.66,165795,0
2010-03-09,7.67,7.89,7.62,7.77,187566,0
2010-03-10,7.79,7.93,7.74,7.88,140727,0
2010-03-11,7.86,7.87,7.62,7.79,118737,0
2010-03-12,7.8,7.8,7.6,7.75,208612,0
2010-03-15,7.76,7.85,7.64,7.84,116934,0
2010-03-16,7.84,7.98,7.84,7.98,144267,0
2010-03-17,8,8.14,7.97,8.07,132080,0
2010-03-18,8.03,8.17,8,8.09,127216,0
2010-03-19,8.14,8.14,7.78,7.96,288852,0
2010-03-22,7.88,8.15,7.85,8.1,92769,0
2010-03-23,8.13,8.13,7.93,8.02,169040,0
2010-03-24,8.01,8.12,7.91,8.02,109154,0
2010-03-25,8.05,8.44,7.98,8.18,173873,0
2010-03-26,8.17,8.4,8.11,8.29,190282,0
2010-03-29,8.29,8.45,8.21,8.27,178731,0
2010-03-30,8.3,9.1,8.3,9.07,352156,0
2010-03-31,9.04,9.16,8.93,8.97,273979,0
2010-04-01,8.98,9.17,8.95,9,264259,0
2010-04-05,9,9.2,8.91,9.15,184017,0
2010-04-06,9.14,9.19,9.04,9.14,94458,0
2010-04-07,9.15,9.19,9.05,9.18,120372,0
2010-04-08,9.11,9.34,9.06,9.3,134934,0
2010-04-09,9.32,9.75,9.3,9.44,129185,0
2010-04-12,9.55,9.76,9.4,9.57,114849,0
2010-04-13,9.51,9.78,9.48,9.76,97210,0
2010-04-14,9.81,10.28,9.77,10.27,136750,0
2010-04-15,10.24,10.5,10.17,10.41,173356,0
2010-04-16,10.4,10.5,9.95,10,236864,0
2010-04-19,9.99,10,9.55,9.89,199027,0
2010-04-20,9.92,10.21,9.82,9.92,147444,0
2010-04-21,9.92,10.07,9.81,10,94454,0
2010-04-22,9.91,10.3,9.78,10.3,122402,0
2010-04-23,10.28,10.9,10.18,10.79,448834,0
2010-04-26,10.89,11.31,10.8,10.87,249169,0
2010-04-27,10.82,11,10.51,10.57,225664,0
2010-04-28,10.63,10.66,9.98,9.99,462108,0
2010-04-29,10.06,10.32,9.78,10.31,277818,0
2010-04-30,10.28,10.28,9.99,9.99,177911,0
2010-05-03,10.01,10.26,9.91,10.19,151759,0
2010-05-04,10,10.01,9.65,9.81,197691,0
2010-05-05,9.69,10.02,9.21,9.68,346881,0
2010-05-06,9.57,9.75,9.25,9.55,584162,0
2010-05-07,9.55,9.99,9.43,9.61,313876,0
2010-05-10,10.14,10.3,9.94,10.24,804747,0
2010-05-11,10.12,10.51,10.1,10.34,182049,0
2010-05-12,10.39,10.74,10.38,10.63,168732,0
2010-05-13,10.55,10.8,10.32,10.42,145211,0
2010-05-14,10.27,10.27,9.99,10.13,165175,0
2010-05-17,10.16,10.57,9.98,10.13,206442,0
2010-05-18,10.21,10.39,9.78,9.83,127345,0
2010-05-19,9.79,9.88,9.44,9.69,202054,0
2010-05-20,9.42,9.44,9.02,9.15,268822,0
2010-05-21,9.01,9.35,8.92,9.27,223844,0
2010-05-24,9.23,9.44,9.07,9.3,128626,0
2010-05-25,9.07,9.17,8.89,9.13,164335,0
2010-05-26,9.18,9.43,9.1,9.19,184543,0
2010-05-27,9.46,9.87,9.4,9.86,99258,0
2010-05-28,9.86,10,9.45,9.59,149095,0
2010-06-01,9.57,9.63,9.29,9.3,186371,0
2010-06-02,9.35,9.85,9.16,9.85,134036,0
2010-06-03,9.79,10.01,9.74,9.97,184320,0
2010-06-04,9.79,9.79,8.92,8.96,569126,0
2010-06-07,8.98,9.09,8.59,8.61,312588,0
2010-06-08,8.63,8.68,8.3,8.51,175329,0
2010-06-09,8.62,8.85,8.39,8.52,119640,0
2010-06-10,8.7,8.99,8.62,8.98,153776,0
2010-06-11,8.81,9.09,8.69,8.96,144009,0
2010-06-14,9.09,9.09,8.56,8.63,314071,0
2010-06-15,8.74,9.36,8.62,9.31,208444,0
2010-06-16,9.18,9.52,9.15,9.42,98568,0
2010-06-17,9.48,9.61,9.18,9.44,79639,0
2010-06-18,9.43,9.62,9.19,9.22,250532,0
2010-06-21,9.33,9.5,8.99,9.09,157752,0
2010-06-22,9.16,9.45,9.04,9.07,164347,0
2010-06-23,9.03,9.12,8.78,9.05,153449,0
2010-06-24,8.98,9.04,8.68,8.68,169469,0
2010-06-25,8.74,9.31,8.55,9.15,1025371,0
2010-06-28,9.14,9.35,8.9,9.24,357335,0
2010-06-29,8.94,9.1,8.68,8.8,306214,0
2010-06-30,8.78,8.98,8.65,8.73,265895,0
2010-07-01,8.73,8.86,8.36,8.67,193776,0
2010-07-02,8.73,8.81,8.43,8.46,207912,0
2010-07-06,8.56,8.81,8.14,8.19,167377,0
2010-07-07,8.25,8.44,8.17,8.42,231443,0
2010-07-08,8.5,8.82,8.4,8.81,375070,0
2010-07-09,8.78,8.87,8.54,8.71,179041,0
2010-07-12,8.66,8.7,8.44,8.52,237385,0
2010-07-13,8.68,8.83,8.6,8.79,275866,0
2010-07-14,8.78,8.82,8.59,8.68,160207,0
2010-07-15,8.72,8.79,8.36,8.53,208559,0
2010-07-16,8.45,8.45,8.02,8.12,243952,0
2010-07-19,8.13,8.23,7.94,8.21,100124,0
2010-07-20,8.08,8.46,8,8.44,129135,0
2010-07-21,8.48,8.52,8.18,8.22,108595,0
2010-07-22,8.38,8.65,8.31,8.64,221995,0
2010-07-23,8.61,9.13,8.61,9.13,191259,0
2010-07-26,9.14,9.63,9.09,9.41,160805,0
2010-07-27,9.46,9.7,9.28,9.33,182103,0
2010-07-28,9.27,9.36,8.99,9.05,123552,0
2010-07-29,9.11,9.25,8.82,9.02,120489,0
2010-07-30,8.88,9.11,8.66,8.9,130224,0
2010-08-02,9.04,9.13,8.93,9.02,162303,0
2010-08-03,9,9.1,8.78,8.88,109121,0
2010-08-04,8.91,8.93,8.48,8.82,179697,0
2010-08-05,8.72,8.72,8.57,8.69,111548,0
2010-08-06,8.5,8.7,8.41,8.5,371442,0
2010-08-09,8.5,8.61,8.44,8.52,242072,0
2010-08-10,8.38,8.47,8.18,8.25,440064,0
2010-08-11,7.99,8.06,7.83,7.88,370613,0
2010-08-12,7.75,7.95,7.69,7.78,222455,0
2010-08-13,7.73,7.79,7.48,7.48,184510,0
2010-08-16,7.4,7.59,7.36,7.52,151971,0
2010-08-17,7.64,7.7,7.52,7.66,145989,0
2010-08-18,7.67,7.8,7.49,7.69,123098,0
2010-08-19,7.66,7.7,7.24,7.25,233184,0
2010-08-20,7.21,7.24,7,7.24,195538,0
2010-08-23,7.29,7.42,7.11,7.13,135737,0
2010-08-24,6.99,7.14,6.84,6.92,211670,0
2010-08-25,6.84,6.98,6.7,6.92,296938,0
2010-08-26,6.93,7.1,6.82,6.83,189412,0
2010-08-27,6.9,7.01,6.72,6.97,229257,0
2010-08-30,6.95,7,6.67,6.68,245871,0
2010-08-31,6.65,6.81,6.52,6.6,305481,0
2010-09-01,6.72,7.02,6.65,6.86,278468,0
2010-09-02,6.8,7.03,6.72,6.85,256406,0
2010-09-03,6.93,7.06,6.85,6.97,226151,0
2010-09-07,6.95,6.97,6.72,6.73,176133,0
2010-09-08,6.74,6.93,6.74,6.83,76434,0
2010-09-09,6.96,7,6.75,6.82,113654,0
2010-09-10,6.83,6.94,6.77,6.9,161865,0
2010-09-13,6.98,7.27,6.93,7.23,114618,0
2010-09-14,7.22,7.29,7.09,7.21,106505,0
2010-09-15,7.16,7.27,7.08,7.24,211014,0
2010-09-16,7.24,7.37,7.19,7.33,223189,0
2010-09-17,7.39,7.49,7.25,7.35,175057,0
2010-09-20,7.35,7.67,7.25,7.61,224193,0
2010-09-21,7.58,7.72,7.46,7.55,131457,0
2010-09-22,7.5,7.56,7.38,7.41,671400,0
2010-09-23,7.31,7.45,7.28,7.35,449610,0
2010-09-24,7.48,7.72,7.42,7.72,171264,0
2010-09-27,7.72,7.72,7.42,7.52,166174,0
2010-09-28,7.56,7.84,7.31,7.82,125535,0
2010-09-29,7.77,7.95,7.7,7.83,105531,0
2010-09-30,7.92,7.99,7.67,7.85,130772,0
2010-10-01,7.95,7.95,7.74,7.77,99042,0
2010-10-04,7.73,7.84,7.55,7.67,96509,0
2010-10-05,7.79,7.94,7.73,7.9,201428,0
2010-10-06,7.9,7.92,7.81,7.89,76843,0
2010-10-07,7.97,7.97,7.75,7.86,69654,0
2010-10-08,7.86,7.93,7.75,7.88,131668,0
2010-10-11,6.52,6.75,6,6.54,779924,0
2010-10-12,6.51,6.63,6.25,6.57,487078,0
2010-10-13,6.61,6.84,6.53,6.71,317302,0
2010-10-14,6.72,6.81,6.62,6.79,268773,0
2010-10-15,6.91,7.05,6.83,7,366216,0
2010-10-18,7.05,7.2,7.01,7.19,147393,0
2010-10-19,7.05,7.2,6.91,6.96,170874,0
2010-10-20,7.01,7.19,7.01,7.17,102861,0
2010-10-21,7.23,7.33,6.95,7.11,167246,0
2010-10-22,7.12,7.2,7.06,7.17,93972,0
2010-10-25,7.27,7.4,7.22,7.25,92150,0
2010-10-26,7.18,7.29,7.12,7.17,105082,0
2010-10-27,7.12,7.2,6.96,7.18,101597,0
2010-10-28,7.25,7.28,7.04,7.07,101084,0
2010-10-29,7.06,7.19,7.05,7.12,114735,0
2010-11-01,7.16,7.22,6.96,7.06,165637,0
2010-11-02,7.17,7.34,7.06,7.29,176665,0
2010-11-03,7.28,7.48,7.23,7.42,117517,0
2010-11-04,7.49,7.75,7.47,7.74,192224,0
2010-11-05,7.77,7.78,7.54,7.66,136409,0
2010-11-08,7.66,7.66,7.49,7.61,91073,0
2010-11-09,7.61,7.64,7.43,7.48,107369,0
2010-11-10,7.48,7.63,7.39,7.56,240335,0
2010-11-11,7.47,7.54,7.42,7.5,102317,0
2010-11-12,7.42,7.53,7.34,7.4,157094,0
2010-11-15,7.47,7.57,7.43,7.51,90381,0
2010-11-16,7.43,7.51,7.29,7.39,153141,0
2010-11-17,7.3,7.39,7.11,7.15,294093,0
2010-11-18,7.26,7.31,7.14,7.22,236784,0
2010-11-19,7.23,7.26,7.17,7.21,151595,0
2010-11-22,7.17,7.22,7.09,7.18,192783,0
2010-11-23,7.09,7.2,6.97,7.17,93191,0
2010-11-24,7.24,7.39,7.2,7.35,91707,0
2010-11-26,7.27,7.38,7.17,7.25,49432,0
2010-11-29,7.17,7.28,7.04,7.2,87914,0
2010-11-30,7.08,7.1,6.95,7.03,296193,0
2010-12-01,7.19,7.19,7.11,7.14,243985,0
2010-12-02,7.13,7.21,7.08,7.14,189779,0
2010-12-03,7.06,7.07,6.94,7.03,272412,0
2010-12-06,7.02,7.03,6.94,6.99,225944,0
2010-12-07,7.1,7.1,6.95,6.99,269551,0
2010-12-08,7.01,7.03,6.95,6.96,465077,0
2010-12-09,7,7,6.82,6.84,508504,0
2010-12-10,6.85,6.85,6.73,6.8,936393,0
2010-12-13,6.82,6.85,6.8,6.82,904531,0
2010-12-14,6.86,6.97,6.85,6.89,672946,0
2010-12-15,6.86,7.03,6.86,6.98,616672,0
2010-12-16,6.99,7.07,6.99,7.04,284436,0
2010-12-17,7.02,7.04,6.98,7.02,417930,0
2010-12-20,7.03,7.46,7,7.34,349996,0
2010-12-21,7.39,7.51,7.35,7.47,210516,0
2010-12-22,7.48,7.56,7.43,7.51,172431,0
2010-12-23,7.5,7.51,7.32,7.35,136626,0
2010-12-27,7.32,7.38,7.31,7.37,39286,0
2010-12-28,7.4,7.42,7.33,7.41,102050,0
2010-12-29,7.45,7.58,7.44,7.54,170666,0
2010-12-30,7.52,7.67,7.48,7.66,142527,0
2010-12-31,7.63,7.73,7.57,7.59,178345,0
2011-01-03,7.7,7.85,7.65,7.84,62073,0
2011-01-04,7.93,7.93,7.59,7.77,198782,0
2011-01-05,7.77,8,7.75,8,102645,0
2011-01-06,7.97,8,7.86,7.88,147338,0
2011-01-07,7.93,7.98,7.63,7.76,80931,0
2011-01-10,7.74,7.96,7.64,7.87,119801,0
2011-01-11,7.89,7.9,7.76,7.76,90007,0
2011-01-12,7.84,8,7.8,7.96,110713,0
2011-01-13,7.98,8,7.86,7.95,106234,0
2011-01-14,7.95,8,7.9,7.99,96512,0
2011-01-18,7.96,8.06,7.91,8.02,105024,0
2011-01-19,8.05,8.09,7.89,7.94,198228,0
2011-01-20,7.9,7.98,7.8,7.83,84501,0
2011-01-21,7.93,8.03,7.88,7.93,162684,0
2011-01-24,7.91,8.23,7.91,8.13,89120,0
2011-01-25,8.1,8.13,7.95,8.07,106635,0
2011-01-26,8.11,8.28,8.04,8.22,117087,0
2011-01-27,8.18,8.38,8.07,8.31,123177,0
2011-01-28,8.3,8.3,7.89,7.99,155586,0
2011-01-31,8.05,8.18,7.88,8.07,118907,0
2011-02-01,8.15,8.38,8.1,8.36,121910,0
2011-02-02,8.31,8.42,8.25,8.34,62329,0
2011-02-03,8.31,8.35,8.25,8.28,46920,0
2011-02-04,8.29,8.29,8.14,8.25,153653,0
2011-02-07,8.25,8.46,8.21,8.43,147183,0
2011-02-08,8.44,8.54,8.29,8.54,78770,0
2011-02-09,8.49,8.6,8.45,8.57,120141,0
2011-02-10,8.51,8.73,8.45,8.7,122801,0
2011-02-11,8.68,8.81,8.6,8.8,68765,0
2011-02-14,8.79,8.8,8.61,8.75,84730,0
2011-02-15,8.7,8.86,8.65,8.85,63212,0
2011-02-16,8.86,9.07,8.81,9.06,176486,0
2011-02-17,9.04,9.3,9.03,9.27,134003,0
2011-02-18,9.3,9.37,9.16,9.35,159390,0
2011-02-22,9.45,9.5,8.99,9.11,218096,0
2011-02-23,8.48,8.48,7.28,8.05,509592,0
2011-02-24,8.03,8.38,7.9,8.37,259759,0
2011-02-25,8.38,9.12,8.32,9.03,243564,0
2011-02-28,9.15,9.21,8.85,8.9,167600,0
2011-03-01,8.99,9.12,8.5,8.5,162297,0
2011-03-02,8.51,8.62,8.4,8.52,119775,0
2011-03-03,8.62,8.91,8.62,8.9,159271,0
2011-03-04,8.95,8.95,8.83,8.91,114660,0
2011-03-07,9,9.07,8.83,9,138038,0
2011-03-08,9.02,9.3,8.93,9.15,93939,0
2011-03-09,9.14,9.27,9.04,9.24,94141,0
2011-03-10,9.1,9.1,8.92,9,122692,0
2011-03-11,8.91,9.02,8.81,8.96,133537,0
2011-03-14,8.83,9.02,8.83,8.95,128869,0
2011-03-15,8.8,8.86,8.53,8.66,97886,0
2011-03-16,8.57,8.67,8.4,8.5,117839,0
2011-03-17,8.66,8.66,8.42,8.42,55403,0
2011-03-18,8.51,8.6,8.47,8.51,138053,0
2011-03-21,8.67,8.95,8.64,8.95,66720,0
2011-03-22,8.96,9,8.85,8.92,37143,0
2011-03-23,8.87,9.01,8.8,8.96,100153,0
2011-03-24,9.06,9.31,8.95,9.31,108079,0
2011-03-25,9.7,10,9.65,9.98,272663,0
2011-03-28,10,10.17,9.96,10,167165,0
2011-03-29,10.08,10.12,9.97,10.11,263017,0
2011-03-30,10.15,10.25,10.11,10.17,229672,0
2011-03-31,10.14,10.37,10.06,10.35,238129,0
2011-04-01,10.47,10.5,10.3,10.37,107877,0
2011-04-04,10.39,10.44,10.29,10.32,276149,0
2011-04-05,10.27,10.32,9.84,10.15,161791,0
2011-04-06,10.17,10.34,10.15,10.28,82355,0
2011-04-07,10.3,10.41,10.17,10.27,165295,0
2011-04-08,10.37,10.39,10.15,10.23,86882,0
2011-04-11,10.21,10.27,9.89,9.92,94791,0
2011-04-12,9.85,9.87,9.62,9.73,134325,0
2011-04-13,9.8,9.89,9.57,9.78,99451,0
2011-04-14,9.69,10.03,9.64,9.94,157130,0
2011-04-15,9.11,9.58,8.81,9.2,492481,0
2011-04-18,9,9.1,8.91,8.93,157401,0
2011-04-19,8.99,9.13,8.98,9.08,144899,0
2011-04-20,9.27,9.27,8.74,8.86,112018,0
2011-04-21,8.89,8.96,8.73,8.76,101956,0
2011-04-25,8.75,8.8,8.57,8.61,60959,0
2011-04-26,8.65,8.92,8.65,8.77,89552,0
2011-04-27,8.75,8.76,8.57,8.65,83241,0
2011-04-28,8.61,8.95,8.61,8.95,120607,0
2011-04-29,8.98,9,8.85,8.95,93364,0
2011-05-02,9,9.05,8.77,8.77,115845,0
2011-05-03,8.78,8.98,8.75,8.93,175810,0
2011-05-04,8.77,9.24,8.77,8.91,113878,0
2011-05-05,8.88,8.98,8.75,8.81,143487,0
2011-05-06,8.95,8.99,8.77,8.88,122670,0
2011-05-09,8.88,9.03,8.84,9.01,78201,0
2011-05-10,9.06,9.18,9.01,9.15,73565,0
2011-05-11,9.13,9.2,8.86,9.01,90677,0
2011-05-12,8.98,9.26,8.87,9.06,114535,0
2011-05-13,9.09,9.09,8.77,8.77,102362,0
2011-05-16,8.7,8.8,8.56,8.56,139173,0
2011-05-17,8.56,8.6,8.4,8.47,104144,0
2011-05-18,8.48,8.71,8.44,8.71,75389,0
2011-05-19,8.82,8.84,8.54,8.69,65884,0
2011-05-20,8.71,8.86,8.59,8.76,115123,0
2011-05-23,8.54,8.68,8.52,8.53,85377,0
2011-05-24,8.57,8.61,8.4,8.48,150886,0
2011-05-25,8.4,8.53,8.32,8.5,164327,0
2011-05-26,8.5,9.09,8.49,9.05,147349,0
2011-05-27,9.09,9.17,8.97,9.02,106278,0
2011-05-31,9.17,9.39,8.98,9.38,521369,0
2011-06-01,9.33,9.34,8.94,8.95,183315,0
2011-06-02,8.92,8.97,8.83,8.87,132668,0
2011-06-03,8.65,8.78,8.58,8.67,111985,0
2011-06-06,8.64,8.76,8.54,8.55,199363,0
2011-06-07,8.64,8.68,8.46,8.47,94497,0
2011-06-08,8.41,8.46,8.26,8.28,207506,0
2011-06-09,8.31,8.38,8.25,8.25,83415,0
2011-06-10,8.2,8.28,8.11,8.12,150156,0
2011-06-13,8.15,8.18,7.92,7.93,145660,0
2011-06-14,8,8.05,7.89,7.97,225826,0
2011-06-15,7.86,7.93,7.43,7.58,418180,0
2011-06-16,7.59,7.7,7.29,7.41,261009,0
2011-06-17,7.46,7.55,7.01,7.17,349107,0
2011-06-20,7.14,7.31,7.1,7.21,214704,0
2011-06-21,7.29,7.29,7.09,7.25,257965,0
2011-06-22,7.2,7.2,6.98,7,363998,0
2011-06-23,6.86,6.99,6.71,6.92,353363,0
2011-06-24,6.92,6.95,6.78,6.78,295462,0
2011-06-27,6.8,6.83,6.75,6.79,297337,0
2011-06-28,6.81,6.84,6.63,6.77,750573,0
2011-06-29,6.77,6.91,6.67,6.87,403451,0
2011-06-30,6.92,7.12,6.92,7.07,223021,0
2011-07-01,7.09,7.37,6.99,7.33,189931,0
2011-07-05,7.34,7.38,7.24,7.31,162996,0
2011-07-06,7.3,7.48,7.21,7.41,120423,0
2011-07-07,7.47,7.66,7.36,7.6,109113,0
2011-07-08,7.45,7.56,7.36,7.39,119790,0
2011-07-11,7.3,7.38,7.05,7.14,203347,0
2011-07-12,7.11,7.26,7.11,7.18,132408,0
2011-07-13,7.24,7.44,7.2,7.35,85287,0
2011-07-14,7.36,7.36,7.01,7.04,98242,0
2011-07-15,7.12,7.18,7.03,7.09,122470,0
2011-07-18,7,7.02,6.87,6.97,184577,0
2011-07-19,7.06,7.27,6.99,7.27,69432,0
2011-07-20,7.32,7.32,7.09,7.23,57530,0
2011-07-21,7.26,7.52,7.23,7.5,105113,0
2011-07-22,7.5,7.54,7.25,7.25,54177,0
2011-07-25,7.13,7.21,7.07,7.12,113459,0
2011-07-26,7.11,7.13,7,7.05,82953,0
2011-07-27,6.99,7.03,6.92,6.95,142372,0
2011-07-28,6.99,7.16,6.93,7.08,67604,0
2011-07-29,6.94,7,6.73,6.83,378079,0
2011-08-01,6.96,7.02,6.59,6.65,180809,0
2011-08-02,6.6,6.7,6.28,6.28,199684,0
2011-08-03,6.29,6.31,6.05,6.2,238740,0
2011-08-04,6.09,6.14,5.63,5.7,366727,0
2011-08-05,4.39,5.17,4.24,4.58,856286,0
2011-08-08,4.39,4.64,4.1,4.12,631294,0
2011-08-09,4.25,4.31,3.69,3.99,752430,0
2011-08-10,3.87,3.93,3.59,3.6,459121,0
2011-08-11,3.65,3.79,3.54,3.77,632456,0
2011-08-12,3.8,3.95,3.69,3.93,252896,0
2011-08-15,3.99,4.15,3.96,4.13,107868,0
2011-08-16,4.1,4.34,4.08,4.11,142821,0
2011-08-17,4.11,4.24,4.11,4.23,98791,0
2011-08-18,4.11,4.13,3.86,3.9,243144,0
2011-08-19,3.82,4.02,3.8,3.86,210848,0
2011-08-22,3.97,3.97,3.76,3.78,190126,0
2011-08-23,3.8,3.9,3.75,3.9,242628,0
2011-08-24,3.87,3.95,3.83,3.9,98841,0
2011-08-25,3.96,3.99,3.78,3.78,389074,0
2011-08-26,3.77,3.91,3.75,3.86,118173,0
2011-08-29,3.91,4.15,3.88,4.15,123650,0
2011-08-30,4.11,4.13,4.02,4.09,113904,0
2011-08-31,4.1,4.1,3.89,3.91,187891,0
2011-09-01,3.91,4.05,3.72,3.77,168370,0
2011-09-02,3.65,3.7,3.51,3.53,151379,0
2011-09-06,3.36,3.57,3.32,3.54,188956,0
2011-09-07,3.57,3.93,3.57,3.9,193600,0
2011-09-08,3.86,3.88,3.56,3.57,130751,0
2011-09-09,3.53,3.6,3.44,3.51,165576,0
2011-09-12,3.44,3.57,3.42,3.57,139892,0
2011-09-13,3.63,3.8,3.56,3.76,150081,0
2011-09-14,3.79,4.01,3.68,3.95,120747,0
2011-09-15,4.01,4.2,3.92,4.19,100473,0
2011-09-16,4.23,4.23,3.97,4.04,154625,0
2011-09-19,3.95,3.95,3.7,3.74,91333,0
2011-09-20,3.78,3.87,3.53,3.55,135853,0
2011-09-21,3.55,3.71,3.45,3.47,88735,0
2011-09-22,3.37,3.56,3.34,3.49,231911,0
2011-09-23,3.42,3.72,3.42,3.53,141750,0
2011-09-26,3.53,3.58,3.29,3.33,212016,0
2011-09-27,3.43,3.72,3.4,3.58,164117,0
2011-09-28,3.58,3.58,3.25,3.25,146134,0
2011-09-29,3.38,3.45,3.22,3.34,139981,0
2011-09-30,3.29,3.37,3.28,3.36,157630,0
2011-10-03,3.3,3.51,3.15,3.17,183155,0
2011-10-04,3.12,3.76,3.08,3.7,248645,0
2011-10-05,3.69,3.75,3.54,3.69,80248,0
2011-10-06,3.66,3.8,3.59,3.79,84328,0
2011-10-07,3.79,3.84,3.48,3.5,71938,0
2011-10-10,3.6,3.86,3.53,3.85,105670,0
2011-10-11,3.8,3.93,3.8,3.88,78777,0
2011-10-12,3.93,4.1,3.81,4.08,93392,0
2011-10-13,4.02,4.02,3.61,3.81,70603,0
2011-10-14,3.91,4.03,3.77,4.03,89011,0
2011-10-17,3.98,4.02,3.61,3.62,145133,0
2011-10-18,3.66,3.97,3.55,3.94,94349,0
2011-10-19,3.92,3.98,3.74,3.82,89387,0
2011-10-20,3.82,3.88,3.71,3.79,56718,0
2011-10-21,3.88,3.89,3.77,3.87,196325,0
2011-10-24,3.85,4.13,3.85,4.11,122448,0
2011-10-25,4.06,4.1,3.86,3.92,162389,0
2011-10-26,4.02,4.22,3.8,4.16,89216,0
2011-10-27,4.3,4.64,4.17,4.46,292223,0
2011-10-28,4.39,4.5,4.19,4.19,118026,0
2011-10-31,4.09,4.22,3.98,3.99,71362,0
2011-11-01,3.75,4.25,3.71,4.09,269692,0
2011-11-02,4.22,4.4,4.08,4.38,521269,0
2011-11-03,4.33,4.6,4.12,4.59,137442,0
2011-11-04,4.54,4.79,4.5,4.77,133878,0
2011-11-07,4.77,4.99,4.76,4.98,147972,0
2011-11-08,5.07,5.11,4.77,4.97,98865,0
2011-11-09,4.76,4.82,4.25,4.4,169964,0
2011-11-10,4.49,4.66,4.45,4.52,81576,0
2011-11-11,4.6,4.75,4.6,4.7,115784,0
2011-11-14,4.7,4.74,4.3,4.32,116129,0
2011-11-15,4.32,4.51,4.28,4.49,74636,0
2011-11-16,4.4,4.57,4.27,4.35,82466,0
2011-11-17,4.33,4.46,4.27,4.36,122865,0
2011-11-18,4.36,4.51,4.32,4.39,59812,0
2011-11-21,4.29,4.4,4.1,4.26,163073,0
2011-11-22,4.23,4.3,4.09,4.11,85159,0
2011-11-23,4.06,4.11,3.97,3.99,95952,0
2011-11-25,3.96,4,3.75,3.75,26983,0
2011-11-28,3.96,4.15,3.87,4.15,101695,0
2011-11-29,4.18,4.18,3.89,4.02,57084,0
2011-11-30,4.4,4.76,4.17,4.71,262977,0
2011-12-01,4.64,4.69,4.25,4.28,124938,0
2011-12-02,4.35,4.55,4.31,4.43,107844,0
2011-12-05,4.53,4.54,4.2,4.28,470798,0
2011-12-06,4.3,4.4,4.11,4.28,107749,0
2011-12-07,4.24,4.42,4.16,4.4,63200,0
2011-12-08,4.35,4.41,4.13,4.14,99437,0
2011-12-09,4.2,4.52,4.18,4.41,133534,0
2011-12-12,4.34,4.46,4.19,4.44,87924,0
2011-12-13,4.48,4.68,4.42,4.45,107821,0
2011-12-14,4.41,4.64,4.33,4.63,99052,0
2011-12-15,4.72,4.82,4.63,4.71,136915,0
2011-12-16,4.77,4.99,4.67,4.69,189286,0
2011-12-19,4.76,4.82,4.35,4.35,110081,0
2011-12-20,4.47,4.71,4.47,4.71,115491,0
2011-12-21,4.66,4.71,4.5,4.66,80113,0
2011-12-22,4.71,4.93,4.56,4.87,55408,0
2011-12-23,4.85,4.9,4.76,4.78,18468,0
2011-12-27,4.74,4.85,4.7,4.74,45152,0
2011-12-28,4.7,4.7,4.52,4.55,103814,0
2011-12-29,4.61,4.7,4.61,4.67,45025,0
2011-12-30,4.64,4.7,4.54,4.59,101786,0
2012-01-03,4.73,5.03,4.68,4.95,71393,0
2012-01-04,4.9,4.95,4.71,4.73,53940,0
2012-01-05,4.7,4.86,4.57,4.77,49658,0
2012-01-06,4.75,4.78,4.53,4.6,140891,0
2012-01-09,4.63,4.74,4.6,4.7,69824,0
2012-01-10,4.79,4.95,4.79,4.92,69954,0
2012-01-11,4.86,4.95,4.82,4.94,58931,0
2012-01-12,4.9,4.99,4.79,4.98,90604,0
2012-01-13,4.87,4.9,4.8,4.86,76015,0
2012-01-17,4.99,4.99,4.76,4.78,90569,0
2012-01-18,4.78,5,4.73,4.99,82002,0
2012-01-19,5,5.29,4.96,5.26,104307,0
2012-01-20,5.25,5.47,5.25,5.46,75914,0
2012-01-23,5.48,5.58,5.23,5.33,51141,0
2012-01-24,5.27,5.52,5.21,5.45,92953,0
2012-01-25,5.42,5.85,5.42,5.84,58268,0
2012-01-26,5.84,6.3,5.84,6.14,103166,0
2012-01-27,6.11,6.19,5.95,6.05,80837,0
2012-01-30,5.98,6.03,5.88,6.01,51605,0
2012-01-31,6.08,6.08,5.91,6.01,65868,0
2012-02-01,6.03,6.26,5.96,6.18,122852,0
2012-02-02,6.14,6.45,6.13,6.39,228010,0
2012-02-03,6.57,6.79,6.49,6.78,214067,0
2012-02-06,6.72,6.99,6.7,6.96,104229,0
2012-02-07,6.92,6.97,6.8,6.97,71872,0
2012-02-08,6.92,6.97,6.85,6.9,108778,0
2012-02-09,6.92,6.92,6.68,6.76,37327,0
2012-02-10,6.62,6.68,6.4,6.41,59574,0
2012-02-13,6.53,6.6,6.49,6.56,58504,0
2012-02-14,6.54,6.56,6.34,6.45,36509,0
2012-02-15,6.5,6.5,6.11,6.15,83246,0
2012-02-16,6.13,6.79,6.13,6.55,157193,0
2012-02-17,6.59,6.62,6.51,6.56,48888,0
2012-02-21,6.56,6.57,6.31,6.52,85830,0
2012-02-22,6.2,6.38,5.79,5.91,260762,0
2012-02-23,5.91,5.92,5.7,5.72,163964,0
2012-02-24,5.75,5.8,5.67,5.73,38699,0
2012-02-27,5.69,5.72,5.57,5.65,62489,0
2012-02-28,5.62,5.67,5.43,5.47,102215,0
2012-02-29,5.49,5.58,5.25,5.28,156903,0
2012-03-01,5.31,5.44,5.11,5.12,167822,0
2012-03-02,5.11,5.12,4.93,4.97,133717,0
2012-03-05,4.94,5.05,4.86,5.04,86615,0
2012-03-06,4.96,5.15,4.9,5.07,158180,0
2012-03-07,5.14,5.36,5.12,5.2,235182,0
2012-03-08,5.24,5.28,5.17,5.26,54524,0
2012-03-09,5.29,5.4,5.22,5.27,148825,0
2012-03-12,5.26,5.27,5.1,5.22,53927,0
2012-03-13,5.27,5.69,5.24,5.64,83627,0
2012-03-14,5.61,5.65,5.45,5.49,51366,0
2012-03-15,5.49,5.76,5.46,5.73,66499,0
2012-03-16,5.73,5.75,5.53,5.71,168194,0
2012-03-19,5.68,5.87,5.56,5.84,88899,0
2012-03-20,5.76,5.89,5.74,5.77,75493,0
2012-03-21,5.81,5.82,5.58,5.6,48807,0
2012-03-22,5.5,5.57,5.29,5.36,91818,0
2012-03-23,5.34,5.61,5.34,5.59,94943,0
2012-03-26,5.68,5.75,5.68,5.75,112833,0
2012-03-27,5.77,5.8,5.67,5.68,46801,0
2012-03-28,5.71,5.71,5.52,5.63,37331,0
2012-03-29,5.56,5.6,5.35,5.47,37342,0
2012-03-30,5.54,5.54,5.39,5.39,106310,0
2012-04-02,5.37,5.72,5.37,5.72,70087,0
2012-04-03,5.71,5.71,5.35,5.37,67251,0
2012-04-04,5.27,5.32,5.04,5.13,87533,0
2012-04-05,5.1,5.27,5.1,5.17,42071,0
2012-04-09,5.02,5.1,4.98,5.02,82641,0
2012-04-10,5.02,5.09,4.95,5.01,186139,0
2012-04-11,5.09,5.24,5.03,5.22,114553,0
2012-04-12,5.24,5.44,5.22,5.36,55863,0
2012-04-13,5.32,5.32,5.21,5.22,56693,0
2012-04-16,5.24,5.55,5.21,5.48,79298,0
2012-04-17,5.55,5.71,5.55,5.63,92173,0
2012-04-18,5.57,5.57,5.37,5.44,71871,0
2012-04-19,5.45,5.6,5.3,5.41,64456,0
2012-04-20,5.5,5.69,5.43,5.49,110355,0
2012-04-23,5.34,5.46,5.3,5.45,116174,0
2012-04-24,5.43,5.55,5.39,5.5,58538,0
2012-04-25,5.62,5.67,5.53,5.55,71479,0
2012-04-26,5.52,5.64,5.52,5.62,31921,0
2012-04-27,5.66,6.08,5.59,5.94,133774,0
2012-04-30,5.94,6,5.45,5.46,77833,0
2012-05-01,5.45,5.85,5.41,5.55,151710,0
2012-05-02,5.49,5.57,5.34,5.56,108836,0
2012-05-03,5.54,5.58,5.31,5.4,53327,0
2012-05-04,5.34,5.37,5.25,5.32,103940,0
2012-05-07,5.27,5.48,5.22,5.29,92961,0
2012-05-08,5.2,5.61,5.19,5.58,97479,0
2012-05-09,5.3,5.74,5.27,5.69,125366,0
2012-05-10,5.76,5.76,5.36,5.39,96003,0
2012-05-11,5.32,5.5,5.15,5.32,250124,0
2012-05-14,5.22,5.4,5.05,5.07,262272,0
2012-05-15,5.06,5.61,5.06,5.24,207625,0
2012-05-16,5.27,5.51,5.26,5.43,69371,0
2012-05-17,5.46,5.74,5.35,5.42,187007,0
2012-05-18,5.4,5.6,5.3,5.32,141895,0
2012-05-21,5.34,5.51,5.24,5.47,76329,0
2012-05-22,5.45,5.53,5.15,5.2,70227,0
2012-05-23,5.12,5.41,5.05,5.37,63927,0
2012-05-24,5.31,5.31,5.06,5.23,52773,0
2012-05-25,5.21,5.41,5.2,5.37,72067,0
2012-05-29,5.46,5.46,5.36,5.37,69399,0
2012-05-30,5.27,5.3,5.12,5.15,57809,0
2012-05-31,5.14,5.25,5,5.17,202746,0
2012-06-01,5.01,5.15,4.96,4.99,100250,0
2012-06-04,5.03,5.14,5.01,5.11,97631,0
2012-06-05,5.05,5.36,5.02,5.29,85266,0
2012-06-06,5.29,5.4,5.22,5.38,90308,0
2012-06-07,5.48,5.51,5.32,5.44,106055,0
2012-06-08,5.4,5.75,5.37,5.73,64397,0
2012-06-11,5.75,5.75,5.14,5.15,106669,0
2012-06-12,5.18,5.29,5.12,5.17,52548,0
2012-06-13,5.18,5.18,4.98,5.01,113151,0
2012-06-14,5.04,5.21,4.98,5.17,56610,0
2012-06-15,5.16,5.35,5.08,5.29,171019,0
2012-06-18,5.22,5.28,5,5.03,87991,0
2012-06-19,5.05,5.21,5.04,5.1,130077,0
2012-06-20,5.1,5.1,4.95,5,147102,0
2012-06-21,4.98,5.04,4.8,4.8,91292,0
2012-06-22,4.87,4.93,4.73,4.91,446111,0
2012-06-25,4.69,4.76,4.63,4.76,62213,0
2012-06-26,4.75,4.87,4.66,4.83,71961,0
2012-06-27,4.82,4.88,4.79,4.84,84217,0
2012-06-28,4.78,4.85,4.65,4.84,95144,0
2012-06-29,4.98,5.08,4.85,5.03,124528,0
2012-07-02,5.04,5.15,4.95,5.13,108215,0
2012-07-03,5.11,5.26,5.1,5.17,92845,0
2012-07-05,5.15,5.4,5.15,5.33,50708,0
2012-07-06,5.25,5.34,5.2,5.26,74340,0
2012-07-09,5.24,5.24,4.98,5.05,49768,0
2012-07-10,5.1,5.1,4.9,4.96,50707,0
2012-07-11,4.98,5.06,4.94,4.95,51435,0
2012-07-12,4.9,4.96,4.75,4.93,57945,0
2012-07-13,4.95,5.02,4.86,4.87,53626,0
2012-07-16,4.83,4.85,4.74,4.79,38400,0
2012-07-17,4.85,4.88,4.73,4.78,45651,0
2012-07-18,4.78,4.78,4.64,4.66,69589,0
2012-07-19,4.67,4.7,4.37,4.4,64641,0
2012-07-20,4.34,4.34,4.09,4.19,70218,0
2012-07-23,4.06,4.12,4.01,4.01,72401,0
2012-07-24,4.04,4.07,3.84,3.96,88012,0
2012-07-25,4.01,4.1,3.99,4.05,50520,0
2012-07-26,4.15,4.18,4,4.06,31814,0
2012-07-27,4.08,4.4,4.06,4.38,65919,0
2012-07-30,4.37,4.37,4.23,4.26,43709,0
2012-07-31,4.22,4.42,4.18,4.37,82241,0
2012-08-01,4.39,4.44,4.21,4.39,3544947,0
2012-08-02,4.29,4.5,4.23,4.39,296942,0
2012-08-03,4.46,4.59,4.38,4.48,127821,0
2012-08-06,4.48,4.49,4.39,4.41,64450,0
2012-08-07,4.45,4.64,4.41,4.58,72112,0
2012-08-08,3.85,4,3.68,3.96,263802,0
2012-08-09,3.95,4.06,3.94,4.06,57285,0
2012-08-10,4.04,4.34,4.01,4.28,100802,0
2012-08-13,4.28,4.28,4.02,4.05,66627,0
2012-08-14,4.11,4.15,4.03,4.07,30621,0
2012-08-15,4.03,4.1,4.03,4.07,53854,0
2012-08-16,4.05,4.23,4.03,4.22,105240,0
2012-08-17,4.2,4.36,4.2,4.36,55031,0
2012-08-20,4.32,4.43,4.31,4.41,60266,0
2012-08-21,4.45,4.49,4.38,4.43,171573,0
2012-08-22,4.4,4.51,4.37,4.43,94547,0
2012-08-23,4.41,4.41,4.3,4.31,24241,0
2012-08-24,4.27,4.27,4.09,4.16,176046,0
2012-08-27,4.17,4.34,4.14,4.18,141344,0
2012-08-28,4.16,4.28,4.13,4.2,61702,0
2012-08-29,4.2,4.26,4.17,4.18,66072,0
2012-08-30,4.15,4.15,4.07,4.07,40265,0
2012-08-31,4.14,4.14,3.98,4.02,78249,0
2012-09-04,4.02,4.04,3.88,3.98,64116,0
2012-09-05,4,4.01,3.94,3.98,52452,0
2012-09-06,4.01,4.01,3.87,3.95,115003,0
2012-09-07,3.97,4.01,3.91,3.94,92684,0
2012-09-10,3.93,4,3.93,3.99,29030,0
2012-09-11,3.97,4,3.93,3.99,384312,0
2012-09-12,3.99,4.02,3.95,4,100102,0
2012-09-13,3.98,4.1,3.92,4.06,145642,0
2012-09-14,4.09,4.15,4.05,4.14,195750,0
2012-09-17,4.12,4.3,3.99,4.29,62700,0
2012-09-18,4.28,4.45,4.28,4.43,130390,0
2012-09-19,4.44,4.7,4.36,4.66,132401,0
2012-09-20,4.63,4.76,4.44,4.7,71629,0
2012-09-21,4.81,5,4.74,4.8,190094,0
2012-09-24,4.76,4.83,4.61,4.7,54535,0
2012-09-25,4.73,4.93,4.64,4.65,85026,0
2012-09-26,4.68,4.68,4.37,4.4,48301,0
2012-09-27,4.45,4.52,4.37,4.47,64606,0
2012-09-28,4.46,4.46,4.25,4.27,58496,0
2012-10-01,4.29,4.38,4.28,4.32,61503,0
2012-10-02,4.34,4.37,4.25,4.34,42181,0
2012-10-03,4.37,4.37,4.05,4.07,158701,0
2012-10-04,4.08,4.12,3.95,4.12,65775,0
2012-10-05,4.13,4.2,4.08,4.16,23415,0
2012-10-08,4.14,4.18,4.07,4.07,31266,0
2012-10-09,4.06,4.11,3.99,3.99,39486,0
2012-10-10,4.02,4.05,3.98,4.05,27880,0
2012-10-11,4.11,4.14,4.07,4.11,22403,0
2012-10-12,4.1,4.1,4.02,4.04,28276,0
2012-10-15,4.06,4.07,4.03,4.06,23159,0
2012-10-16,4.08,4.21,4.08,4.2,19872,0
2012-10-17,4.2,4.24,4.15,4.2,17868,0
2012-10-18,4.18,4.22,4.12,4.14,80382,0
2012-10-19,4.09,4.19,3.84,3.85,65962,0
2012-10-22,3.82,3.92,3.69,3.7,54127,0
2012-10-23,3.66,3.7,3.61,3.61,29352,0
2012-10-24,3.64,3.64,3.51,3.51,20668,0
2012-10-25,3.57,3.67,3.54,3.65,34573,0
2012-10-26,3.65,3.78,3.64,3.74,24716,0
2012-10-31,3.73,3.86,3.62,3.83,71901,0
2012-11-01,3.83,3.83,3.65,3.72,80428,0
2012-11-02,3.75,4,3.63,3.86,123085,0
2012-11-05,3.87,4.15,3.81,3.83,37000,0
2012-11-06,3.82,3.83,3.65,3.66,245794,0
2012-11-07,3.6,3.6,3.23,3.24,1127686,0
2012-11-08,3.24,3.28,3.1,3.1,70415,0
2012-11-09,3.05,3.1,3,3.02,81379,0
2012-11-12,3.02,3.05,3,3.01,28535,0
2012-11-13,3,3.04,2.93,2.94,49893,0
2012-11-14,2.92,2.92,2.76,2.8,77998,0
2012-11-15,2.79,2.83,2.62,2.63,63495,0
2012-11-16,2.61,2.74,2.39,2.63,215500,0
2012-11-19,2.67,2.67,2.4,2.49,189596,0
2012-11-20,2.47,2.5,2.43,2.5,84577,0
2012-11-21,2.5,2.65,2.5,2.56,64855,0
2012-11-23,2.56,2.64,2.46,2.5,48909,0
2012-11-26,2.48,2.52,2.4,2.43,83080,0
2012-11-27,2.42,2.64,2.42,2.5,135778,0
2012-11-28,2.48,2.56,2.46,2.5,65455,0
2012-11-29,2.5,2.7,2.48,2.49,121126,0
2012-11-30,2.5,2.55,2.5,2.52,124228,0
2012-12-03,2.55,2.58,2.49,2.5,69151,0
2012-12-04,2.51,2.55,2.47,2.49,45854,0
2012-12-05,2.5,2.58,2.49,2.51,98270,0
2012-12-06,2.51,2.55,2.48,2.49,39895,0
2012-12-07,2.52,2.52,2.23,2.29,63941,0
2012-12-10,2.31,2.31,2.24,2.25,74043,0
2012-12-11,2.28,2.34,2.2,2.25,146679,0
2012-12-12,2.26,2.34,2.22,2.23,95248,0
2012-12-13,2.24,2.3,2.2,2.23,45542,0
2012-12-14,2.21,2.24,2.19,2.2,92306,0
2012-12-17,2.2,2.3,2.2,2.25,131741,0
2012-12-18,2.26,2.35,2.26,2.32,220368,0
2012-12-19,2.33,2.35,2.3,2.32,203799,0
2012-12-20,2.34,2.63,2.34,2.61,419873,0
2012-12-21,2.57,2.71,2.54,2.59,356265,0
2012-12-24,2.59,2.63,2.53,2.54,71491,0
2012-12-26,2.54,2.6,2.49,2.49,119179,0
2012-12-27,2.49,2.52,2.39,2.42,109169,0
2012-12-28,2.42,2.49,2.42,2.44,90771,0
2012-12-31,2.44,2.59,2.42,2.56,245791,0
2013-01-02,2.68,2.8,2.68,2.78,244212,0
2013-01-03,2.81,2.81,2.59,2.62,134996,0
2013-01-04,2.64,2.72,2.64,2.7,139040,0
2013-01-07,2.68,2.76,2.68,2.7,120073,0
2013-01-08,2.71,2.76,2.64,2.65,132385,0
2013-01-09,2.67,2.7,2.62,2.63,42713,0
2013-01-10,2.65,2.66,2.61,2.62,36330,0
2013-01-11,2.63,2.64,2.56,2.56,60241,0
2013-01-14,2.55,2.58,2.48,2.58,147828,0
2013-01-15,2.55,2.59,2.51,2.52,70936,0
2013-01-16,2.5,2.56,2.43,2.43,43289,0
2013-01-17,2.45,2.47,2.4,2.42,65049,0
2013-01-18,2.4,2.42,2.34,2.36,136049,0
2013-01-22,2.35,2.39,2.33,2.37,89760,0
2013-01-23,2.38,2.42,2.37,2.41,154800,0
2013-01-24,2.42,2.62,2.42,2.59,354809,0
2013-01-25,2.65,2.65,2.48,2.52,155682,0
2013-01-28,2.53,2.57,2.44,2.5,157994,0
2013-01-29,2.49,2.54,2.42,2.44,106088,0
2013-01-30,2.43,2.45,2.39,2.43,104408,0
2013-01-31,2.42,2.45,2.39,2.39,63493,0
2013-02-01,2.44,2.52,2.4,2.52,147781,0
2013-02-04,2.51,2.51,2.4,2.42,85523,0
2013-02-05,2.43,2.52,2.41,2.52,142790,0
2013-02-06,2.5,2.55,2.43,2.5,145038,0
2013-02-07,2.49,2.5,2.35,2.39,117686,0
2013-02-08,2.4,2.46,2.35,2.36,95492,0
2013-02-11,2.36,2.4,2.31,2.32,263186,0
2013-02-12,2.34,2.34,2.27,2.29,179473,0
2013-02-13,2.29,2.31,2.27,2.28,83403,0
2013-02-14,2.28,2.42,2.27,2.35,56702,0
2013-02-15,2.38,2.39,2.29,2.38,106742,0
2013-02-19,2.38,2.4,2.33,2.4,122567,0
2013-02-20,2.4,2.43,2.33,2.35,153107,0
2013-02-21,2.36,2.55,2.36,2.37,147729,0
2013-02-22,2.39,2.43,2.33,2.37,145034,0
2013-02-25,2.37,2.41,2.33,2.33,136387,0
2013-02-26,2.34,2.38,2.15,2.17,312292,0
2013-02-27,2.17,2.32,2.17,2.27,87027,0
2013-02-28,2.26,2.32,2.14,2.25,387130,0
2013-03-01,2.19,2.22,2.12,2.14,184130,0
2013-03-04,2.2,2.32,2.18,2.28,400796,0
2013-03-05,2.29,2.31,2.18,2.23,435552,0
2013-03-06,2.24,2.46,2.23,2.43,383616,0
2013-03-07,2.41,2.49,2.39,2.47,128033,0
2013-03-08,2.52,2.74,2.46,2.7,444358,0
2013-03-11,2.68,2.87,2.59,2.78,325821,0
2013-03-12,2.75,2.83,2.71,2.78,166756,0
2013-03-13,2.77,2.85,2.76,2.78,189500,0
2013-03-14,2.78,2.82,2.75,2.82,199126,0
2013-03-15,2.81,2.85,2.78,2.81,395501,0
2013-03-18,2.76,2.81,2.73,2.79,88445,0
2013-03-19,2.79,2.8,2.76,2.77,107550,0
2013-03-20,2.83,2.85,2.77,2.79,154729,0
2013-03-21,2.79,2.82,2.67,2.68,179494,0
2013-03-22,2.69,2.81,2.66,2.77,113184,0
2013-03-25,2.77,2.79,2.7,2.7,98520,0
2013-03-26,2.74,2.94,2.74,2.9,562411,0
2013-03-27,2.92,3.03,2.9,3.03,604906,0
2013-03-28,3.03,3.03,2.93,2.98,231301,0
2013-04-01,2.97,2.98,2.92,2.95,204929,0
2013-04-02,2.91,2.94,2.88,2.88,258666,0
2013-04-03,2.87,2.92,2.85,2.89,199440,0
2013-04-04,2.87,2.9,2.85,2.88,233532,0
2013-04-05,2.79,2.87,2.76,2.85,303008,0
2013-04-08,2.87,2.98,2.77,2.98,546805,0
2013-04-09,2.98,3,2.88,2.88,118803,0
2013-04-10,2.88,3.03,2.86,2.98,262438,0
2013-04-11,2.94,2.99,2.84,2.89,195035,0
2013-04-12,2.87,2.95,2.86,2.95,139832,0
2013-04-15,2.93,3.01,2.76,2.83,313441,0
2013-04-16,2.85,2.93,2.81,2.92,97148,0
2013-04-17,2.92,3.02,2.86,2.89,160411,0
2013-04-18,2.89,2.95,2.86,2.89,150998,0
2013-04-19,2.89,3.02,2.83,2.96,162435,0
2013-04-22,3,3.24,2.92,3.13,365018,0
2013-04-23,3.23,3.38,3.23,3.26,226996,0
2013-04-24,3.3,3.3,3.17,3.2,123162,0
2013-04-25,3.21,3.35,3.19,3.32,243012,0
2013-04-26,3.29,3.3,3.25,3.26,306114,0
2013-04-29,3.27,3.31,3.27,3.29,169465,0
2013-04-30,3.3,3.3,3.21,3.21,238045,0
2013-05-01,3.21,3.25,3.08,3.08,241505,0
2013-05-02,3.09,3.17,3.06,3.09,132091,0
2013-05-03,3.13,3.29,3.13,3.26,216162,0
2013-05-06,3.3,3.3,3.28,3.3,96788,0
2013-05-07,3.32,3.32,3.17,3.27,359348,0
2013-05-08,3.32,3.32,3.2,3.3,274357,0
2013-05-09,3.3,3.3,3.23,3.24,252224,0
2013-05-10,3.28,3.3,3.24,3.29,71777,0
2013-05-13,3.29,3.31,3.27,3.31,467877,0
2013-05-14,3.3,3.36,3.29,3.3,426919,0
2013-05-15,3.28,3.49,3.27,3.49,195605,0
2013-05-16,3.47,3.59,3.45,3.49,269703,0
2013-05-17,3.51,3.57,3.5,3.54,515782,0
2013-05-20,3.51,3.88,3.51,3.77,359932,0
2013-05-21,3.78,3.8,3.71,3.74,474346,0
2013-05-22,3.73,3.8,3.64,3.69,352594,0
2013-05-23,3.62,3.79,3.55,3.69,352905,0
2013-05-24,3.67,3.73,3.67,3.69,379968,0
2013-05-28,3.77,3.79,3.7,3.73,229677,0
2013-05-29,3.71,3.76,3.71,3.72,286239,0
2013-05-30,3.74,3.84,3.71,3.79,467502,0
2013-05-31,3.78,3.94,3.72,3.82,674859,0
2013-06-03,3.87,4.1,3.74,4.09,804107,0
2013-06-04,4.12,4.25,4.01,4.09,684733,0
2013-06-05,4.07,4.09,3.88,3.99,194890,0
2013-06-06,3.99,4.02,3.89,4,152278,0
2013-06-07,4.01,4.01,3.86,3.91,575068,0
2013-06-10,3.95,4.1,3.88,4.09,129104,0
2013-06-11,4.04,4.12,3.86,3.86,277054,0
2013-06-12,3.89,3.92,3.85,3.88,116554,0
2013-06-13,3.89,3.91,3.75,3.78,228288,0
2013-06-14,3.78,3.83,3.7,3.73,158521,0
2013-06-17,3.79,3.8,3.69,3.7,117368,0
2013-06-18,3.7,3.73,3.62,3.65,142963,0
2013-06-19,3.64,3.73,3.6,3.7,115445,0
2013-06-20,3.61,3.71,3.61,3.66,187923,0
2013-06-21,3.68,3.76,3.67,3.76,262604,0
2013-06-24,3.71,3.89,3.68,3.85,396086,0
2013-06-25,3.89,3.95,3.87,3.91,710565,0
2013-06-26,3.95,3.97,3.91,3.95,161011,0
2013-06-27,3.98,4.05,3.93,4.01,140064,0
2013-06-28,4,4.09,4,4,435596,0
2013-07-01,4.05,4.08,4,4.06,105786,0
2013-07-02,4.08,4.15,4.07,4.13,87311,0
2013-07-03,4.13,4.16,4.11,4.13,30401,0
2013-07-05,4.2,4.24,4.14,4.23,120042,0
2013-07-08,4.25,4.31,4.22,4.3,144841,0
2013-07-09,4.35,4.35,4.27,4.35,131561,0
2013-07-10,4.35,4.35,4.18,4.27,138828,0
2013-07-11,4.33,4.52,4.29,4.44,439689,0
2013-07-12,4.45,4.52,4.44,4.45,195748,0
2013-07-15,4.47,4.69,4.47,4.64,201961,0
2013-07-16,4.63,4.75,4.6,4.73,118519,0
2013-07-17,4.75,4.77,4.61,4.63,136726,0
2013-07-18,4.67,4.86,4.66,4.72,170804,0
2013-07-19,4.73,4.79,4.68,4.71,204393,0
2013-07-22,4.73,4.79,4.72,4.78,274582,0
2013-07-23,4.8,4.81,4.75,4.77,97870,0
2013-07-24,4.79,4.8,4.69,4.75,177556,0
2013-07-25,4.73,4.85,4.72,4.84,340404,0
2013-07-26,4.8,5.04,4.76,4.96,177850,0
2013-07-29,4.94,4.98,4.69,4.73,199175,0
2013-07-30,4.76,4.85,4.75,4.8,55572,0
2013-07-31,4.83,4.87,4.73,4.77,160890,0
2013-08-01,4.8,4.91,4.75,4.89,90456,0
2013-08-02,4.88,4.97,4.85,4.94,63783,0
2013-08-05,4.92,4.92,4.83,4.87,129597,0
2013-08-06,4.87,4.9,4.72,4.86,151421,0
2013-08-07,4.9,5.07,4.8,4.81,251557,0
2013-08-08,4.86,5.15,4.86,5.15,206273,0
2013-08-09,5.15,5.19,5.07,5.14,106466,0
2013-08-12,5.14,5.18,5.09,5.15,610552,0
2013-08-13,5.15,5.17,5.11,5.16,261355,0
2013-08-14,5.16,5.22,5.14,5.17,231728,0
2013-08-15,5.1,5.11,4.87,5.06,186990,0
2013-08-16,5.02,5.17,4.95,5.14,158155,0
2013-08-19,5.18,5.18,5.07,5.13,221624,0
2013-08-20,5.12,5.24,5.03,5.08,107858,0
2013-08-21,5.05,5.06,4.92,4.98,83220,0
2013-08-22,5.01,5.16,5.01,5.1,80197,0
2013-08-23,5.1,5.1,4.98,4.99,58786,0
2013-08-26,4.99,5.1,4.94,4.94,99173,0
2013-08-27,4.88,4.93,4.47,4.49,299044,0
2013-08-28,4.45,4.71,4.42,4.58,160978,0
2013-08-29,4.59,4.61,4.51,4.57,83080,0
2013-08-30,4.55,4.57,4.22,4.27,263517,0
2013-09-03,4.33,4.46,4.3,4.4,212035,0
2013-09-04,4.41,4.67,4.38,4.52,114275,0
2013-09-05,4.52,4.6,4.44,4.57,114787,0
2013-09-06,4.6,4.63,4.47,4.53,46309,0
2013-09-09,4.54,4.73,4.5,4.73,127779,0
2013-09-10,4.77,4.85,4.66,4.67,86242,0
2013-09-11,4.65,4.65,4.42,4.42,118033,0
2013-09-12,4.46,4.49,4.36,4.41,112794,0
2013-09-13,4.44,4.54,4.32,4.53,65669,0
2013-09-16,4.58,4.58,4.4,4.49,124949,0
2013-09-17,4.45,4.62,4.45,4.61,172793,0
2013-09-18,4.6,4.95,4.59,4.87,206888,0
2013-09-19,4.9,4.9,4.74,4.78,181007,0
2013-09-20,4.82,4.82,4.64,4.76,272878,0
2013-09-23,4.75,4.77,4.57,4.63,141073,0
2013-09-24,4.67,4.81,4.51,4.75,81875,0
2013-09-25,4.79,4.92,4.74,4.76,104087,0
2013-09-26,4.79,4.81,4.63,4.71,89761,0
2013-09-27,4.66,4.67,4.57,4.61,64693,0
2013-09-30,4.55,4.61,4.45,4.59,154703,0
2013-10-01,4.58,4.88,4.58,4.85,203917,0
2013-10-02,4.84,4.87,4.73,4.8,155393,0
2013-10-03,4.8,4.89,4.74,4.88,158166,0
2013-10-04,4.86,5.1,4.85,5.01,307359,0
2013-10-07,4.96,5.1,4.9,5.08,206526,0
2013-10-08,5.05,5.1,5.01,5.03,213257,0
2013-10-09,5.04,5.1,4.93,5.03,208184,0
2013-10-10,5.09,5.1,4.97,5.07,119956,0
2013-10-11,5,5.04,4.96,5.03,144131,0
2013-10-14,4.99,5.05,4.96,5.03,194972,0
2013-10-15,5.03,5.06,4.99,5.03,184873,0
2013-10-16,5.06,5.25,5.02,5.23,661568,0
2013-10-17,5.25,5.71,5.24,5.7,492227,0
2013-10-18,5.8,5.8,5.6,5.7,268630,0
2013-10-21,5.76,5.87,5.67,5.87,736506,0
2013-10-22,5.91,6.18,5.91,6.11,459101,0
2013-10-23,6.09,6.27,6.02,6.09,419563,0
2013-10-24,6.15,6.24,6.11,6.13,241048,0
2013-10-25,6.16,6.19,6.06,6.12,158709,0
2013-10-28,6.17,6.31,6.13,6.23,350550,0
2013-10-29,6.21,6.33,6.2,6.24,186513,0
2013-10-30,6.28,6.33,6.21,6.26,213094,0
2013-10-31,6.3,6.34,6.24,6.24,251200,0
2013-11-01,6.24,6.34,6.13,6.3,327786,0
2013-11-04,6.3,6.4,6.2,6.33,323773,0
2013-11-05,6.31,6.64,6.25,6.64,486013,0
2013-11-06,6.67,6.71,6.4,6.51,235407,0
2013-11-07,6.52,7.49,6.52,7.18,937679,0
2013-11-08,7.18,8.17,7.18,8.01,839416,0
2013-11-11,8.05,8.46,7.84,8.15,429545,0
2013-11-12,8.13,8.21,8.04,8.1,295551,0
2013-11-13,8.01,8.21,8.01,8.09,240938,0
2013-11-14,8.11,8.43,7.9,7.92,489791,0
2013-11-15,7.93,8.15,7.92,8.1,418691,0
2013-11-18,8.2,8.65,8.12,8.48,485385,0
2013-11-19,8.5,8.89,8.37,8.48,300485,0
2013-11-20,8.49,8.65,8.37,8.49,223584,0
2013-11-21,8.55,8.66,8.43,8.61,188131,0
2013-11-22,8.63,8.65,8.49,8.6,228464,0
2013-11-25,8.64,8.66,8.52,8.57,308088,0
2013-11-26,8.59,8.65,8.42,8.53,305412,0
2013-11-27,8.49,8.55,8.46,8.5,181002,0
2013-11-29,8.54,8.65,8.5,8.61,246472,0
2013-12-02,8.61,8.67,8.25,8.48,529371,0
2013-12-03,8.47,8.65,8.03,8.12,493317,0
2013-12-04,8.06,8.63,8.06,8.57,272776,0
2013-12-05,8.54,8.65,8.37,8.6,344863,0
2013-12-06,8.65,8.98,8.59,8.94,880431,0
2013-12-09,9.02,9.35,8.61,8.65,356887,0
2013-12-10,8.68,8.85,8.58,8.62,283264,0
2013-12-11,8.65,8.73,8.16,8.23,267788,0
2013-12-12,8.21,8.31,8.02,8.08,215698,0
2013-12-13,8.13,8.47,8.1,8.35,369200,0
2013-12-16,8.32,8.37,8.09,8.15,247156,0
2013-12-17,8.13,8.16,7.61,7.95,385309,0
2013-12-18,7.99,8.03,7.64,7.95,202753,0
2013-12-19,7.95,8.01,7.78,7.94,200106,0
2013-12-20,7.97,8.1,7.69,8.04,489552,0
2013-12-23,8.05,8.42,7.95,8.21,340624,0
2013-12-24,8.25,8.39,7.8,7.92,598670,0
2013-12-26,7.95,8.17,7.9,7.91,340987,0
2013-12-27,7.96,8.1,7.82,7.97,159611,0
2013-12-30,7.94,8.17,7.89,8.13,309223,0
2013-12-31,8.15,8.32,8.07,8.22,246966,0
2014-01-02,8.23,8.25,7.95,8.08,319438,0
2014-01-03,8.08,8.25,8.05,8.14,129662,0
2014-01-06,8.15,8.39,8.15,8.22,423637,0
2014-01-07,8.28,8.45,8.23,8.37,271883,0
2014-01-08,8.36,8.38,8.15,8.27,216911,0
2014-01-09,8.31,8.35,8.27,8.28,141121,0
2014-01-10,8.32,8.51,8.17,8.28,257851,0
2014-01-13,8.29,8.36,7.68,7.78,309557,0
2014-01-14,7.84,7.97,7.8,7.94,175218,0
2014-01-15,8,8.07,7.86,8,243340,0
2014-01-16,8.03,8.1,7.97,8.1,208567,0
2014-01-17,8.07,8.07,7.23,7.59,469940,0
2014-01-21,7.6,7.78,7.51,7.57,236413,0
2014-01-22,7.6,7.64,7.39,7.56,208157,0
2014-01-23,7.56,7.58,7.27,7.35,197292,0
2014-01-24,7.31,7.31,6.87,6.99,247320,0
2014-01-27,7.06,7.17,6.75,7.12,296776,0
2014-01-28,7.15,7.17,6.88,7.08,263776,0
2014-01-29,7.01,7.35,7.01,7.07,289828,0
2014-01-30,7.11,7.62,6.84,7.55,379105,0
2014-01-31,7.38,7.85,7.22,7.58,407127,0
2014-02-03,7.58,7.59,6.79,6.98,323233,0
2014-02-04,7.06,7.11,6.85,7.02,266834,0
2014-02-05,6.92,7,6.59,6.75,257162,0
2014-02-06,6.81,7.02,6.75,6.99,248737,0
2014-02-07,7.09,7.16,6.96,7.16,176277,0
2014-02-10,7.18,7.18,6.98,7.17,162623,0
2014-02-11,7.17,7.23,7.07,7.09,167697,0
2014-02-12,7.09,7.32,7.02,7.11,120459,0
2014-02-13,7.06,7.27,7.01,7.19,76863,0
2014-02-14,7.2,7.2,6.94,7.13,202476,0
2014-02-18,7.12,7.49,7.09,7.47,196381,0
2014-02-19,7.41,7.49,7.06,7.18,196155,0
2014-02-20,7.26,7.38,7.1,7.38,104675,0
2014-02-21,7.42,7.58,7.29,7.53,204309,0
2014-02-24,7.51,7.64,7.46,7.56,270750,0
2014-02-25,7.56,7.67,7.47,7.65,179504,0
2014-02-26,8.01,8.15,7.05,7.52,531206,0
2014-02-27,7.47,7.71,7.42,7.71,183243,0
2014-02-28,7.83,8.02,7.69,7.89,251120,0
2014-03-03,7.78,7.9,7.65,7.88,136061,0
2014-03-04,8.02,8.15,7.86,7.99,353258,0
2014-03-05,7.95,8.07,7.7,7.89,220608,0
2014-03-06,7.89,7.89,7.58,7.75,141527,0
2014-03-07,7.77,7.85,7.62,7.66,142882,0
2014-03-10,7.6,7.74,7.54,7.71,122812,0
2014-03-11,7.74,7.81,7.64,7.8,159650,0
2014-03-12,7.79,7.85,7.59,7.65,116216,0
2014-03-13,7.65,7.65,7.32,7.38,130587,0
2014-03-14,7.33,7.4,7.21,7.37,114515,0
2014-03-17,7.4,7.52,7.2,7.21,152688,0
2014-03-18,7.24,7.4,7.16,7.27,136879,0
2014-03-19,7.27,7.36,7.08,7.25,200619,0
2014-03-20,7.23,7.24,7.02,7.19,155966,0
2014-03-21,7.24,7.39,7.18,7.27,605846,0
2014-03-24,7.27,7.32,7.07,7.17,92783,0
2014-03-25,7.2,7.28,7.05,7.26,145134,0
2014-03-26,7.27,7.28,7.02,7.06,293200,0
2014-03-27,7.09,7.21,6.86,7.21,228756,0
2014-03-28,7.21,7.32,7.09,7.12,207940,0
2014-03-31,7.21,7.45,7.15,7.44,193454,0
2014-04-01,7.46,7.74,7.44,7.7,287787,0
2014-04-02,7.75,7.92,7.57,7.72,152832,0
2014-04-03,7.7,7.83,7.65,7.75,213075,0
2014-04-04,7.83,7.85,7.3,7.34,271680,0
2014-04-07,7.3,7.37,6.91,6.97,288554,0
2014-04-08,6.97,7.2,6.97,7.06,281703,0
2014-04-09,7.12,7.19,7.01,7.17,129002,0
2014-04-10,7.19,7.19,6.75,6.92,351446,0
2014-04-11,6.8,6.85,6.53,6.55,156283,0
2014-04-14,6.61,6.62,6.24,6.38,204436,0
2014-04-15,6.38,6.38,6.02,6.21,152620,0
2014-04-16,6.21,6.43,6.15,6.36,241101,0
2014-04-17,6.36,6.46,6.29,6.43,210598,0
2014-04-21,6.4,6.54,6.33,6.45,174559,0
2014-04-22,6.44,6.66,6.44,6.52,113079,0
2014-04-23,6.52,6.52,6.32,6.35,152768,0
2014-04-24,6.37,6.4,6.17,6.27,135614,0
2014-04-25,6.22,6.24,6.01,6.14,183665,0
2014-04-28,6.14,6.25,6.07,6.2,188513,0
2014-04-29,6.18,6.3,6.15,6.17,114949,0
2014-04-30,6.17,6.42,5.99,6.4,187615,0
2014-05-01,6.36,6.47,6.12,6.33,189129,0
2014-05-02,6.32,6.41,6.17,6.2,158939,0
2014-05-05,6.12,6.39,6.05,6.34,103925,0
2014-05-06,6.28,6.35,6.14,6.2,248729,0
2014-05-07,6.06,6.6,5.79,6.2,390595,0
2014-05-08,6.2,6.29,6.07,6.14,186101,0
2014-05-09,6.14,6.49,6.08,6.49,154859,0
2014-05-12,6.52,6.73,6.43,6.61,193372,0
2014-05-13,6.6,6.6,6.28,6.29,247357,0
2014-05-14,6.25,6.29,5.97,6,226111,0
2014-05-15,5.99,5.99,5.72,5.88,263141,0
2014-05-16,5.87,5.87,5.67,5.82,183977,0
2014-05-19,5.72,6.02,5.72,6,105842,0
2014-05-20,6.01,6.01,5.72,5.83,222667,0
2014-05-21,5.84,5.98,5.8,5.91,129062,0
2014-05-22,5.9,6.08,5.87,6.01,109356,0
2014-05-23,6,6.19,6,6.15,134910,0
2014-05-27,6.23,6.37,6.23,6.25,134595,0
2014-05-28,6.25,6.36,6.23,6.25,146547,0
2014-05-29,6.28,6.33,6.13,6.23,101706,0
2014-05-30,6.26,6.27,6.12,6.2,196109,0
2014-06-02,6.23,6.23,6.02,6.16,119487,0
2014-06-03,6.1,6.15,5.98,6.07,121545,0
2014-06-04,6.01,6.09,5.95,6.06,77144,0
2014-06-05,6.07,6.27,6.01,6.24,120721,0
2014-06-06,6.31,6.41,6.18,6.3,180624,0
2014-06-09,6.28,6.4,6.24,6.35,141309,0
2014-06-10,6.31,6.41,6.2,6.25,146800,0
2014-06-11,6.2,6.24,6.13,6.21,53767,0
2014-06-12,6.16,6.17,5.98,6.03,110867,0
2014-06-13,6.03,6.05,5.74,5.77,100417,0
2014-06-16,5.74,5.79,5.73,5.76,213428,0
2014-06-17,5.77,6.26,5.76,6.25,265870,0
2014-06-18,6.26,6.39,6.2,6.29,183612,0
2014-06-19,6.34,6.35,6.16,6.17,72122,0
2014-06-20,6.2,6.22,5.91,5.93,249543,0
2014-06-23,5.97,5.97,5.83,5.9,135230,0
2014-06-24,5.9,6.34,5.9,6.09,318749,0
2014-06-25,6.02,6.15,5.9,6.14,201935,0
2014-06-26,6.13,6.2,6,6.13,121628,0
2014-06-27,6.06,6.3,5.96,5.99,1235780,0
2014-06-30,5.99,5.99,5.8,5.86,181631,0
2014-07-01,5.87,6.14,5.87,5.98,244213,0
2014-07-02,6.01,6.25,6.01,6.14,187700,0
2014-07-03,6.17,6.25,6.14,6.22,86636,0
2014-07-07,6.2,6.25,5.93,5.94,126673,0
2014-07-08,5.9,6.02,5.67,6,239911,0
2014-07-09,6,6.1,5.66,5.66,221954,0
2014-07-10,5.51,5.85,5.45,5.79,154402,0
2014-07-11,5.78,5.85,5.67,5.72,137795,0
2014-07-14,5.79,6.2,5.79,5.8,129889,0
2014-07-15,5.78,5.83,5.59,5.62,134131,0
2014-07-16,5.68,5.68,5.56,5.58,185279,0
2014-07-17,5.51,5.55,5.4,5.43,204362,0
2014-07-18,5.45,5.87,5.45,5.79,187899,0
2014-07-21,5.76,5.79,5.62,5.66,106776,0
2014-07-22,5.69,5.8,5.57,5.63,134923,0
2014-07-23,5.63,5.92,5.63,5.83,142763,0
2014-07-24,5.86,5.88,5.75,5.76,116406,0
2014-07-25,5.67,5.74,5.52,5.57,248920,0
2014-07-28,5.56,5.65,5.4,5.47,114841,0
2014-07-29,5.47,5.67,5.4,5.62,148819,0
2014-07-30,5.61,5.71,5.6,5.61,108126,0
2014-07-31,5.5,5.59,5.45,5.45,196642,0
2014-08-01,5.47,5.52,5.4,5.48,150620,0
2014-08-04,5.5,5.57,5.44,5.52,234045,0
2014-08-05,5.51,5.67,5.51,5.6,229371,0
2014-08-06,5.75,6.61,5.75,6.56,889835,0
2014-08-07,6.58,6.76,6.47,6.58,309045,0
2014-08-08,6.55,6.79,6.55,6.75,199552,0
2014-08-11,6.83,7,6.76,7,249688,0
2014-08-12,6.97,6.99,6.81,6.98,156801,0
2014-08-13,6.99,7,6.91,6.99,193933,0
2014-08-14,7,7.01,6.94,6.98,91125,0
2014-08-15,7.11,7.25,7,7.21,341169,0
2014-08-18,7.34,7.4,7.21,7.26,162424,0
2014-08-19,7.29,7.36,7.11,7.15,148610,0
2014-08-20,7.06,7.21,7.01,7.15,113766,0
2014-08-21,7.12,7.4,7.05,7.37,175351,0
2014-08-22,7.37,7.58,7.29,7.53,230146,0
2014-08-25,7.57,7.6,7.41,7.48,150582,0
2014-08-26,7.49,7.66,7.49,7.64,125264,0
2014-08-27,7.63,7.69,7.49,7.69,186896,0
2014-08-28,7.69,7.96,7.66,7.83,201480,0
2014-08-29,7.83,8.17,7.8,8.12,815726,0
2014-09-02,8.15,8.15,7.95,8.01,344830,0
2014-09-03,8.04,8.15,7.83,7.87,164857,0
2014-09-04,7.94,8.05,7.5,7.54,221708,0
2014-09-05,7.49,7.51,7.33,7.35,167203,0
2014-09-08,7.36,7.47,7.19,7.38,99005,0
2014-09-09,7.39,7.41,7.07,7.08,122936,0
2014-09-10,7.1,7.38,7.08,7.36,157722,0
2014-09-11,7.32,7.48,7.26,7.47,115790,0
2014-09-12,7.49,7.49,7.15,7.41,154190,0
2014-09-15,7.38,7.38,7.17,7.28,153087,0
2014-09-16,7.24,7.4,7.21,7.35,105219,0
2014-09-17,7.34,7.41,7.25,7.32,87096,0
2014-09-18,7.34,7.46,7.28,7.33,66842,0
2014-09-19,7.39,7.5,7.17,7.23,262787,0
2014-09-22,7.16,7.21,6.93,6.97,88924,0
2014-09-23,6.91,6.97,6.75,6.75,196009,0
2014-09-24,6.78,6.94,6.76,6.84,103113,0
2014-09-25,6.84,7.14,6.79,7.01,240797,0
2014-09-26,7.11,7.91,7.09,7.89,505507,0
2014-09-29,7.81,8.26,7.81,8.22,324466,0
2014-09-30,8.28,8.3,8,8.1,368509,0
2014-10-01,8.11,8.45,8.1,8.21,520547,0
2014-10-02,8.19,8.47,8.11,8.26,740613,0
2014-10-03,8.41,9.06,8.3,8.9,1540701,0
2014-10-06,9,9.25,8.84,9,609203,0
2014-10-07,8.98,8.99,8.36,8.85,412161,0
2014-10-08,8.78,9.32,8.75,9.24,418695,0
2014-10-09,9.24,9.32,8.77,8.79,373689,0
2014-10-10,8.72,8.94,8.57,8.7,522403,0
2014-10-13,8.67,9.25,8.52,8.95,435238,0
2014-10-14,9.25,9.76,8.87,9.74,1488914,0
2014-10-15,9.73,9.98,9.31,9.95,1019729,0
2014-10-16,9.91,10.22,9.8,9.95,696482,0
2014-10-17,10.01,10.03,9.74,9.78,639336,0
2014-10-20,9.79,10.03,9.56,9.64,533697,0
2014-10-21,9.77,9.86,9.59,9.73,398798,0
2014-10-22,9.72,9.82,9.57,9.58,565107,0
2014-10-23,9.69,9.75,9.53,9.72,621985,0
2014-10-24,9.72,9.76,9.25,9.72,345936,0
2014-10-27,9.7,9.75,9.35,9.7,228101,0
2014-10-28,9.82,10.06,9.77,10.01,671642,0
2014-10-29,10.09,10.38,9.92,10.22,557191,0
2014-10-30,10.16,10.37,9.93,10.24,316914,0
2014-10-31,10.45,10.53,10.12,10.15,640093,0
2014-11-03,10.15,10.45,10.15,10.36,432693,0
2014-11-04,10.37,10.59,10.12,10.27,341705,0
2014-11-05,10.32,10.32,9.86,10.01,495133,0
2014-11-06,10.02,10.21,9.93,10.03,483421,0
2014-11-07,10.65,10.67,10.01,10.07,734149,0
2014-11-10,9.99,10.18,9.81,10.17,450122,0
2014-11-11,10.17,10.22,9.94,10,293085,0
2014-11-12,9.91,9.95,9.7,9.93,242054,0
2014-11-13,9.95,10.13,9.78,9.88,270708,0
2014-11-14,9.91,9.91,9.56,9.59,302763,0
2014-11-17,9.51,9.67,9.31,9.44,397203,0
2014-11-18,9.54,10.07,9.54,9.84,297904,0
2014-11-19,9.83,9.83,9.4,9.4,161762,0
2014-11-20,9.39,9.6,9.19,9.57,283699,0
2014-11-21,9.75,9.92,9.44,9.47,339700,0
2014-11-24,9.45,9.82,9.36,9.54,297254,0
2014-11-25,9.59,9.7,9.45,9.57,220343,0
2014-11-26,9.56,10.15,9.51,9.85,244129,0
2014-11-28,9.9,10,9.61,9.63,134834,0
2014-12-01,9.58,9.64,8.9,8.92,282721,0
2014-12-02,8.97,9.3,8.89,9.22,192838,0
2014-12-03,9.22,9.77,9.05,9.7,598824,0
2014-12-04,9.71,9.89,9.57,9.7,204220,0
2014-12-05,9.7,9.93,9.7,9.82,181363,0
2014-12-08,9.81,9.97,9.59,9.6,169272,0
2014-12-09,9.5,9.85,9.26,9.82,212526,0
2014-12-10,9.79,9.97,9.48,9.49,194358,0
2014-12-11,9.63,9.82,9.49,9.51,248016,0
2014-12-12,9.35,9.49,9.02,9.25,464356,0
2014-12-15,9.27,9.42,8.99,9.08,157898,0
2014-12-16,9.1,9.44,9.03,9.05,150435,0
2014-12-17,9.05,9.44,9.02,9.44,175300,0
2014-12-18,9.57,9.65,9.3,9.53,310357,0
2014-12-19,9.52,9.7,9.4,9.51,322593,0
2014-12-22,9.49,9.72,9.49,9.6,179303,0
2014-12-23,9.65,9.78,9.45,9.68,269279,0
2014-12-24,9.68,9.91,9.66,9.8,66472,0
2014-12-26,9.85,10.21,9.78,10.16,124966,0
2014-12-29,10.18,10.31,9.99,10.04,148410,0
2014-12-30,10.04,10.38,10.04,10.25,199365,0
2014-12-31,10.27,10.59,10.16,10.22,341844,0
2015-01-02,10.3,10.42,9.85,9.99,178225,0
2015-01-05,9.97,10.04,9.45,9.55,244618,0
2015-01-06,9.62,9.62,9.08,9.28,220171,0
2015-01-07,9.4,9.48,9.05,9.14,177889,0
2015-01-08,9.24,9.65,9.24,9.38,379070,0
2015-01-09,9.38,9.5,9.23,9.28,175920,0
2015-01-12,9.27,9.64,9.21,9.63,212724,0
2015-01-13,9.76,10.03,9.31,9.42,663137,0
2015-01-14,9.36,9.66,9.31,9.64,156574,0
2015-01-15,9.64,9.72,9.12,9.34,312023,0
2015-01-16,9.27,9.45,9.22,9.34,277161,0
2015-01-20,9.38,9.88,9.27,9.55,612607,0
2015-01-21,9.47,9.47,8.66,8.7,526522,0
2015-01-22,8.82,9.52,8.82,9.49,271365,0
2015-01-23,9.51,9.64,9.34,9.43,105775,0
2015-01-26,9.37,9.46,9.22,9.3,100100,0
2015-01-27,9.23,9.47,9.15,9.26,135299,0
2015-01-28,9.27,9.55,9.18,9.35,164309,0
2015-01-29,9.35,9.57,9.22,9.57,157008,0
2015-01-30,9.48,9.64,9.16,9.17,301429,0
2015-02-02,9.31,9.31,8.88,9.06,207418,0
2015-02-03,9.08,9.46,9.08,9.39,149545,0
2015-02-04,9.31,9.59,9.3,9.36,147714,0
2015-02-05,9.36,9.59,9.31,9.58,101271,0
2015-02-06,9.55,9.7,9.15,9.22,213122,0
2015-02-09,9.22,9.36,9.07,9.08,156025,0
2015-02-10,9.16,9.27,8.94,9.15,78325,0
2015-02-11,9.14,9.23,9.03,9.09,138272,0
2015-02-12,9.15,9.49,9.04,9.44,199278,0
2015-02-13,9.47,9.54,9.23,9.37,305190,0
2015-02-17,9.33,9.4,9.16,9.25,186560,0
2015-02-18,9.23,9.35,9.08,9.09,238133,0
2015-02-19,9.09,9.5,9.09,9.47,298863,0
2015-02-20,9.48,9.57,9.21,9.28,366266,0
2015-02-23,9.24,9.39,9.1,9.38,282654,0
2015-02-24,9.35,9.81,9.29,9.81,398033,0
2015-02-25,9.6,9.6,8.06,8.29,1957180,0
2015-02-26,8.3,9.12,8.3,8.67,712390,0
2015-02-27,8.64,8.73,8.43,8.46,691489,0
2015-03-02,8.44,8.92,8.44,8.87,372200,0
2015-03-03,8.85,8.99,8.54,8.55,303600,0
2015-03-04,8.49,8.57,8.38,8.51,174100,0
2015-03-05,8.49,8.54,8.36,8.45,230700,0
2015-03-06,8.32,8.46,8.15,8.34,265500,0
2015-03-09,8.36,8.47,8.25,8.27,199000,0
2015-03-10,8.17,8.23,8,8.05,228600,0
2015-03-11,8.05,8.4,8.01,8.37,234500,0
2015-03-12,8.47,8.57,8.22,8.5,151600,0
2015-03-13,8.52,8.58,8.26,8.48,177700,0
2015-03-16,8.53,8.6,8.43,8.55,107000,0
2015-03-17,8.49,8.77,8.45,8.72,274300,0
2015-03-18,8.64,8.96,8.5,8.89,243300,0
2015-03-19,8.88,8.94,8.71,8.89,148400,0
2015-03-20,8.95,9.05,8.72,8.8,403200,0
2015-03-23,8.83,8.91,8.76,8.8,112400,0
2015-03-24,8.76,9.19,8.69,9.1,215500,0
2015-03-25,9.11,9.12,8.91,8.96,356900,0
2015-03-26,8.9,9.01,8.81,8.98,155700,0
2015-03-27,8.98,9.32,8.93,9.28,566000,0
2015-03-30,9.27,9.4,9.11,9.33,189300,0
2015-03-31,9.24,9.28,8.92,9.23,569865,0
2015-04-01,9.17,9.37,9.1,9.23,369100,0
2015-04-02,9.21,9.38,9.14,9.14,179000,0
2015-04-06,9.1,9.23,9.1,9.17,213000,0
2015-04-07,9.17,9.35,9.07,9.08,145714,0
2015-04-08,9.09,9.28,9.03,9.16,148700,0
2015-04-09,9.13,9.23,8.9,9.14,88590,0
2015-04-10,9.2,9.21,9.01,9.1,210900,0
2015-04-13,9.13,9.18,9.07,9.09,119500,0
2015-04-14,9.09,9.1,8.88,9.01,92400,0
2015-04-15,9.04,9.23,8.96,9.14,157402,0
2015-04-16,9.15,9.21,9.13,9.16,65484,0
2015-04-17,9.02,9.06,8.83,8.99,192600,0
2015-04-20,9.07,9.26,9.07,9.15,138699,0
2015-04-21,9.16,9.21,8.91,9.06,141871,0
2015-04-22,9.06,9.08,8.87,9.05,88015,0
2015-04-23,9,9.17,8.96,9.12,120800,0
2015-04-24,9.1,9.17,8.92,9.01,126900,0
2015-04-27,9.02,9.18,8.73,8.78,145300,0
2015-04-28,8.76,8.91,8.65,8.86,152200,0
2015-04-29,8.78,8.86,8.68,8.73,172900,0
2015-04-30,8.7,8.76,8.48,8.54,315200,0
2015-05-01,8.56,9.05,8.56,9.03,336900,0
2015-05-04,9.02,9.19,9.02,9.1,159100,0
2015-05-05,9.07,9.13,8.85,8.93,249700,0
2015-05-06,8.84,8.84,8.1,8.45,818803,0
2015-05-07,8.47,8.47,8.19,8.24,265544,0
2015-05-08,8.37,8.44,8.3,8.32,138000,0
2015-05-11,8.29,8.51,8.29,8.33,119600,0
2015-05-12,8.27,8.34,8.03,8.1,247347,0
2015-05-13,8.1,8.26,8.1,8.14,135100,0
2015-05-14,8.17,8.26,8.06,8.13,159000,0
2015-05-15,8.13,8.27,8.03,8.11,228158,0
2015-05-18,8.06,8.16,8.05,8.13,205075,0
2015-05-19,8.12,8.2,7.89,7.91,124400,0
2015-05-20,8.02,8.05,7.75,7.87,162500,0
2015-05-21,7.84,7.84,7.35,7.46,324400,0
2015-05-22,7.46,7.54,7.24,7.26,313800,0
2015-05-26,7.22,7.39,7.13,7.29,258756,0
2015-05-27,7.31,7.46,7.29,7.39,171200,0
2015-05-28,7.35,7.43,7.3,7.43,88843,0
2015-05-29,7.4,7.54,7.3,7.49,331900,0
2015-06-01,7.56,7.6,7.43,7.5,106721,0
2015-06-02,7.47,7.62,7.4,7.61,232775,0
2015-06-03,7.67,7.72,7.58,7.71,82400,0
2015-06-04,7.63,7.75,7.5,7.56,209300,0
2015-06-05,7.56,7.67,7.41,7.67,123500,0
2015-06-08,7.63,7.69,7.4,7.52,117800,0
2015-06-09,7.66,7.66,7.18,7.22,225997,0
2015-06-10,7.28,7.54,7.23,7.47,277875,0
2015-06-11,7.54,7.67,7.46,7.67,119511,0
2015-06-12,7.64,7.65,7.34,7.44,136600,0
2015-06-15,7.37,7.48,7.19,7.3,217800,0
2015-06-16,7.26,7.37,7.14,7.23,175300,0
2015-06-17,7.18,7.28,6.97,7.04,370800,0
2015-06-18,7.01,7.25,7.01,7.13,156000,0
2015-06-19,7.13,7.13,6.92,6.93,517300,0
2015-06-22,6.92,7.08,6.9,7.05,688000,0
2015-06-23,7.08,7.36,7,7.33,276644,0
2015-06-24,7.33,7.37,7.22,7.29,423400,0
2015-06-25,7.32,7.48,7.25,7.38,210800,0
2015-06-26,7.39,7.43,7.24,7.35,720900,0
2015-06-29,7.28,7.35,7.22,7.24,481100,0
2015-06-30,7.3,7.63,7.2,7.61,295926,0
2015-07-01,7.65,7.7,7.39,7.46,214100,0
2015-07-02,7.49,7.49,7.28,7.3,105600,0
2015-07-06,7.22,7.33,7.2,7.3,203500,0
2015-07-07,7.29,7.45,7.04,7.39,628200,0
2015-07-08,7.34,7.52,7.34,7.47,156900,0
2015-07-09,7.55,7.58,7.38,7.54,186200,0
2015-07-10,7.59,7.69,7.59,7.67,133600,0
2015-07-13,7.7,7.76,7.52,7.64,130700,0
2015-07-14,7.62,7.77,7.62,7.75,222172,0
2015-07-15,7.73,7.8,7.43,7.47,212697,0
2015-07-16,7.58,7.65,7.46,7.63,176800,0
2015-07-17,7.61,7.61,7.31,7.45,168700,0
2015-07-20,7.47,7.55,7.3,7.54,138800,0
2015-07-21,7.53,7.6,7.28,7.3,269000,0
2015-07-22,7.3,7.41,7.26,7.37,239600,0
2015-07-23,7.38,7.39,7.15,7.18,190000,0
2015-07-24,7.14,7.16,6.9,6.9,301300,0
2015-07-27,6.81,6.98,6.76,6.91,146200,0
2015-07-28,6.96,6.97,6.77,6.95,304200,0
2015-07-29,6.87,7.08,6.83,7,135500,0
2015-07-30,6.95,6.99,6.5,6.61,297600,0
2015-07-31,6.61,6.99,6.61,6.91,215600,0
2015-08-03,6.9,6.96,6.7,6.89,399307,0
2015-08-04,6.9,7.2,6.87,7.11,158500,0
2015-08-05,7.2,7.61,7.15,7.2,231300,0
2015-08-06,7.24,7.24,6.9,7,165108,0
2015-08-07,6.92,7.02,6.86,6.9,93900,0
2015-08-10,6.92,7.09,6.86,6.97,156800,0
2015-08-11,6.89,7.03,6.89,6.98,104626,0
2015-08-12,6.93,6.98,6.75,6.96,172600,0
2015-08-13,6.94,7.11,6.77,6.79,118600,0
2015-08-14,6.77,7.02,6.69,7.01,120500,0
2015-08-17,6.96,7.14,6.92,7.09,87500,0
2015-08-18,7.04,7.15,6.89,7.09,180500,0
2015-08-19,7.01,7.09,6.9,6.94,145700,0
2015-08-20,6.84,6.93,6.77,6.85,168100,0
2015-08-21,6.72,6.9,6.63,6.77,214700,0
2015-08-24,6.56,6.65,6.32,6.34,212251,0
2015-08-25,6.47,6.55,6.23,6.34,174100,0
2015-08-26,6.53,6.58,6.36,6.58,136600,0
2015-08-27,6.61,6.63,6.41,6.5,157200,0
2015-08-28,6.46,6.68,6.46,6.62,101300,0
2015-08-31,6.56,6.75,6.55,6.64,106000,0
2015-09-01,6.56,6.57,6.25,6.31,132800,0
2015-09-02,6.38,6.45,6.24,6.36,147600,0
2015-09-03,6.39,6.65,6.3,6.64,203200,0
2015-09-04,6.54,6.71,6.54,6.61,67400,0
2015-09-08,6.7,6.77,6.55,6.59,59000,0
2015-09-09,6.64,6.64,6.35,6.39,67700,0
2015-09-10,6.39,6.44,6.31,6.37,61881,0
2015-09-11,6.3,6.48,6.24,6.43,50500,0
2015-09-14,6.45,6.45,6.25,6.37,182700,0
2015-09-15,6.4,6.55,6.35,6.48,63900,0
2015-09-16,6.45,6.48,6.3,6.4,121400,0
2015-09-17,6.4,6.4,6.26,6.28,137217,0
2015-09-18,6.17,6.24,6.03,6.05,162700,0
2015-09-21,6.12,6.12,5.93,5.93,158600,0
2015-09-22,5.88,5.97,5.79,5.81,122400,0
2015-09-23,5.81,5.86,5.61,5.68,113700,0
2015-09-24,5.66,5.91,5.66,5.84,288806,0
2015-09-25,5.89,5.89,5.59,5.59,115500,0
2015-09-28,5.58,5.6,5.21,5.22,145984,0
2015-09-29,5.22,5.27,5.04,5.16,257800,0
2015-09-30,5.26,5.95,5.23,5.95,349000,0
2015-10-01,5.93,5.95,5.71,5.84,95800,0
2015-10-02,5.8,5.8,5.63,5.72,101100,0
2015-10-05,5.79,5.94,5.72,5.78,86670,0
2015-10-06,5.76,5.93,5.74,5.77,184400,0
2015-10-07,5.83,6.42,5.83,6.41,177300,0
2015-10-08,6.38,6.5,6.25,6.29,143300,0
2015-10-09,6.29,6.39,6.18,6.18,103700,0
2015-10-12,6.17,6.24,6.09,6.24,105112,0
2015-10-13,6.21,6.39,6.07,6.07,159300,0
2015-10-14,6.06,6.11,5.96,6.03,87700,0
2015-10-15,6.02,6.19,5.8,6,483700,0
2015-10-16,5.99,6.15,5.98,6.06,136500,0
2015-10-19,6.06,6.21,6.05,6.1,89587,0
2015-10-20,6.26,6.56,6.16,6.28,267889,0
2015-10-21,6.46,6.52,6.15,6.2,159900,0
2015-10-22,6.22,6.44,6.08,6.35,189400,0
2015-10-23,6.43,6.54,6.18,6.39,163100,0
2015-10-26,6.38,6.44,6.17,6.27,70900,0
2015-10-27,6.23,6.25,5.96,5.99,105400,0
2015-10-28,6.04,6.37,5.96,6.36,164900,0
2015-10-29,6.31,6.44,6.25,6.3,123500,0
2015-10-30,6.35,6.35,6.15,6.22,157100,0
2015-11-02,6.21,6.77,6.21,6.59,329541,0
2015-11-03,6.55,6.55,6.32,6.43,270200,0
2015-11-04,6.45,6.56,6.36,6.54,125227,0
2015-11-05,5.43,5.43,4.75,5.04,1584800,0
2015-11-06,5.2,5.2,5.01,5.07,646300,0
2015-11-09,5.1,5.16,4.88,5.02,629465,0
2015-11-10,5,5.06,4.91,4.93,364200,0
2015-11-11,4.94,4.99,4.91,4.94,264300,0
2015-11-12,4.89,4.96,4.81,4.92,297100,0
2015-11-13,4.85,4.88,4.76,4.8,225400,0
2015-11-16,4.75,4.82,4.7,4.8,308300,0
2015-11-17,4.8,4.83,4.62,4.68,308200,0
2015-11-18,4.66,4.83,4.61,4.82,232000,0
2015-11-19,4.78,4.85,4.69,4.75,181100,0
2015-11-20,4.79,4.9,4.72,4.81,207000,0
2015-11-23,4.8,4.85,4.72,4.76,134700,0
2015-11-24,4.75,4.92,4.72,4.91,146100,0
2015-11-25,4.86,5.06,4.81,5.05,195000,0
2015-11-27,5.07,5.09,4.96,5.05,57900,0
2015-11-30,5.05,5.13,4.96,5.06,197100,0
2015-12-01,5.1,5.1,4.88,5.01,192838,0
2015-12-02,5,5.01,4.84,4.85,212542,0
2015-12-03,4.91,5.02,4.79,4.82,160342,0
2015-12-04,4.81,4.84,4.72,4.73,1167700,0
2015-12-07,4.77,5.09,4.7,5,371600,0
2015-12-08,4.98,5.05,4.83,5.03,624794,0
2015-12-09,4.99,5.1,4.99,5.06,116800,0
2015-12-10,5.06,5.14,5.04,5.06,166400,0
2015-12-11,4.95,5.01,4.85,4.91,156800,0
2015-12-14,4.87,4.92,4.66,4.69,195737,0
2015-12-15,4.66,4.78,4.66,4.75,174700,0
2015-12-16,4.76,4.95,4.76,4.93,124900,0
2015-12-17,4.93,4.97,4.71,4.73,178300,0
2015-12-18,4.73,4.84,4.54,4.65,525500,0
2015-12-21,4.62,4.64,4.4,4.5,151100,0
2015-12-22,4.5,4.51,4.35,4.51,181726,0
2015-12-23,4.54,4.56,4.35,4.43,145200,0
2015-12-24,4.4,4.46,4.32,4.42,85090,0
2015-12-28,4.41,4.41,4.32,4.34,167817,0
2015-12-29,4.31,4.49,4.31,4.47,323423,0
2015-12-30,4.47,4.52,4.38,4.45,187840,0
2015-12-31,4.42,4.47,4.265,4.42,266142,0
2016-01-04,4.39,4.39,4.19,4.25,187079,0
2016-01-05,4.2,4.295,4.19,4.21,88915,0
2016-01-06,4.13,4.18,3.91,3.95,185495,0
2016-01-07,3.86,3.98,3.77,3.91,241502,0
2016-01-08,4.01,4.14,3.92,3.96,264666,0
2016-01-11,3.93,3.9501,3.64,3.71,316090,0
2016-01-12,3.72,3.79,3.51,3.66,195148,0
2016-01-13,3.66,3.76,3.4,3.46,165540,0
2016-01-14,3.49,3.67,3.39,3.61,238165,0
2016-01-15,3.51,3.55,3.34,3.51,169846,0
2016-01-19,3.5,3.58,3.32,3.4,193600,0
2016-01-20,3.31,3.57,3.17,3.5,180551,0
2016-01-21,3.47,3.59,3.36,3.45,134434,0
2016-01-22,3.51,3.6,3.47,3.53,90074,0
2016-01-25,3.45,3.56,3.36,3.38,132045,0
2016-01-26,3.37,3.68,3.36,3.67,95893,0
2016-01-27,3.67,3.67,3.49,3.5,123263,0
2016-01-28,3.54,3.67,3.52,3.56,67545,0
2016-01-29,3.59,3.76,3.59,3.69,226913,0
2016-02-01,3.67,3.75,3.56,3.73,107450,0
2016-02-02,3.65,3.67,3.56,3.65,134737,0
2016-02-03,3.7,3.7,3.49,3.62,136634,0
2016-02-04,3.6,3.86,3.6,3.65,179372,0
2016-02-05,3.6,3.72,3.45,3.46,221546,0
2016-02-08,3.41,3.5,3.34,3.46,118975,0
2016-02-09,3.5,3.6,3.45,3.53,189144,0
2016-02-10,3.55,3.72,3.54,3.65,173675,0
2016-02-11,3.57,3.59,3.33,3.38,98483,0
2016-02-12,3.42,3.51,3.39,3.5,134421,0
2016-02-16,3.54,3.63,3.5,3.63,88851,0
2016-02-17,3.61,3.72,3.59,3.67,174672,0
2016-02-18,3.67,3.72,3.595,3.65,103172,0
2016-02-19,3.66,3.76,3.59,3.71,110926,0
2016-02-22,3.8,3.854,3.74,3.74,189894,0
2016-02-23,3.77,3.77,3.6801,3.74,81540,0
2016-02-24,3.58,3.58,3.29,3.45,205180,0
2016-02-25,3.45,3.5,3.35,3.43,149192,0
2016-02-26,3.43,3.59,3.42,3.5,103189,0
2016-02-29,3.47,3.56,3.43,3.5,244889,0
2016-03-01,3.54,3.62,3.49,3.59,137429,0
2016-03-02,3.57,3.67,3.57,3.61,287655,0
2016-03-03,3.61,3.65,3.56,3.61,655089,0
2016-03-04,3.63,3.85,3.63,3.75,483212,0
2016-03-07,3.78,3.9,3.74,3.78,610814,0
2016-03-08,3.8,3.84,3.65,3.74,3503456,0
2016-03-09,3.76,3.83,3.76,3.81,697036,0
2016-03-10,3.83,3.85,3.7889,3.84,567254,0
2016-03-11,3.9,3.92,3.84,3.89,598746,0
2016-03-14,3.93,3.99,3.86,3.95,620036,0
2016-03-15,3.92,3.98,3.88,3.92,488757,0
2016-03-16,3.92,3.98,3.9,3.96,360790,0
2016-03-17,3.96,4.08,3.92,4.03,378139,0
2016-03-18,4.04,4.11,3.99,4,456608,0
2016-03-21,3.96,4.23,3.96,4.17,429137,0
2016-03-22,4.14,4.21,4.12,4.12,312423,0
2016-03-23,4.12,4.165,4.07,4.08,336299,0
2016-03-24,4.08,4.22,4.02,4.17,213433,0
2016-03-28,4.23,4.23,4.03,4.07,247456,0
2016-03-29,4.04,4.2,4.02,4.16,426862,0
2016-03-30,4.16,4.39,4.16,4.35,274763,0
2016-03-31,4.34,4.53,4.34,4.5,917270,0
2016-04-01,4.45,4.45,4.16,4.19,217390,0
2016-04-04,4.25,4.3,4.05,4.07,316453,0
2016-04-05,4,4.03,3.82,3.84,259078,0
2016-04-06,3.85,4.1,3.76,4.09,494356,0
2016-04-07,4.05,4.06,3.87,3.89,171059,0
2016-04-08,3.91,4.06,3.9,3.97,130724,0
2016-04-11,3.9,4.0301,3.79,3.81,234033,0
2016-04-12,3.86,4.1,3.8,4.07,248196,0
2016-04-13,4.1,4.21,4.0666,4.18,145121,0
2016-04-14,4.18,4.18,4.04,4.13,146813,0
2016-04-15,4.12,4.23,4.12,4.21,82517,0
2016-04-18,4.21,4.21,4.08,4.16,116181,0
2016-04-19,4.14,4.34,4.14,4.25,194315,0
2016-04-20,4.25,4.31,4.2,4.22,80098,0
2016-04-21,4.2,4.29,4.11,4.25,211483,0
2016-04-22,4.25,4.39,4.25,4.36,98086,0
2016-04-25,4.31,4.31,4.15,4.25,159818,0
2016-04-26,4.25,4.41,4.21,4.38,183339,0
2016-04-27,4.35,4.42,4.25,4.26,109501,0
2016-04-28,4.26,4.37,4.23,4.25,112849,0
2016-04-29,4.21,4.25,4.08,4.12,129113,0
2016-05-02,4.16,4.2343,4.12,4.2,118854,0
2016-05-03,4.15,4.19,4.01,4.17,167360,0
2016-05-04,4.4,4.49,4.08,4.23,641760,0
2016-05-05,4.23,4.27,3.96,4.08,181502,0
2016-05-06,4.12,4.21,4.1,4.14,136575,0
2016-05-09,4.14,4.32,4.07,4.23,135896,0
2016-05-10,4.26,4.38,4.06,4.11,160912,0
2016-05-11,4.11,4.175,4.03,4.03,135473,0
2016-05-12,4.04,4.18,4.02,4.1,178935,0
2016-05-13,4.04,4.12,3.88,3.9,179024,0
2016-05-16,3.9,4.01,3.9,3.91,151939,0
2016-05-17,3.89,4.09,3.81,3.84,276921,0
2016-05-18,3.82,3.88,3.74,3.84,289263,0
2016-05-19,3.79,3.87,3.77,3.79,179543,0
2016-05-20,3.78,4.01,3.78,3.9,189386,0
2016-05-23,3.88,3.97,3.85,3.87,140999,0
2016-05-24,3.9,4.02,3.89,3.99,139757,0
2016-05-25,4.02,4.188,4.02,4.12,167355,0
2016-05-26,4.17,4.23,4.13,4.2,140454,0
2016-05-27,4.23,4.3,4.2,4.23,62262,0
2016-05-31,4.28,4.35,4.22,4.24,364866,0
2016-06-01,4.2,4.38,4.18,4.36,175311,0
2016-06-02,4.32,4.34,4.15,4.15,201278,0
2016-06-03,4.18,4.24,4.09,4.23,186880,0
2016-06-06,4.26,4.33,4,4.04,311911,0
2016-06-07,4.04,4.18,4,4.14,161225,0
2016-06-08,4.14,4.23,4.09,4.23,125902,0
2016-06-09,4.22,4.22,4.05,4.06,145848,0
2016-06-10,4.02,4.14,3.99,3.99,162544,0
2016-06-13,3.95,4.08,3.93,3.99,174401,0
2016-06-14,4,4.055,3.97,4.03,102339,0
2016-06-15,4.03,4.2,4,4.08,162813,0
2016-06-16,4.05,4.09,3.97,4.05,112939,0
2016-06-17,4.06,4.14,4.02,4.04,269858,0
2016-06-20,4.16,4.2,3.99,4.14,205137,0
2016-06-21,4.15,4.17,3.95,3.96,124958,0
2016-06-22,4.01,4.01,3.75,3.82,154266,0
2016-06-23,3.9,4.05,3.865,4.05,160274,0
2016-06-24,3.83,3.98,3.7871,3.95,1240731,0
2016-06-27,3.95,3.95,3.8,3.83,170666,0
2016-06-28,3.89,3.89,3.75,3.79,198387,0
2016-06-29,3.81,3.98,3.78,3.97,236125,0
2016-06-30,3.97,4.04,3.87,3.89,166473,0
2016-07-01,3.88,3.94,3.86,3.9,66301,0
2016-07-05,3.84,3.92,3.75,3.78,348210,0
2016-07-06,3.79,3.84,3.75,3.82,78432,0
2016-07-07,3.83,3.92,3.75,3.78,109727,0
2016-07-08,3.84,3.94,3.81,3.93,131997,0
2016-07-11,3.99,4.05,3.98,4.05,100139,0
2016-07-12,4.09,4.25,4.04,4.15,148906,0
2016-07-13,4.17,4.2201,4.08,4.14,68400,0
2016-07-14,4.16,4.1899,4.08,4.08,86268,0
2016-07-15,4.12,4.1499,4.03,4.08,78463,0
2016-07-18,4.07,4.12,4.01,4.04,88459,0
2016-07-19,4.05,4.13,4.01,4.11,90009,0
2016-07-20,4.13,4.31,4.1094,4.24,143760,0
2016-07-21,4.23,4.29,4.23,4.24,122688,0
2016-07-22,4.23,4.31,4.2,4.22,48995,0
2016-07-25,4.18,4.23,4.13,4.13,73824,0
2016-07-26,4.16,4.21,4.14,4.14,65863,0
2016-07-27,4.13,4.13,3.92,3.96,104652,0
2016-07-28,3.99,3.99,3.88,3.88,48312,0
2016-07-29,3.85,3.96,3.8,3.94,125808,0
2016-08-01,3.94,4,3.9,3.9,106207,0
2016-08-02,3.9,3.93,3.77,3.82,136300,0
2016-08-03,3.61,3.61,3.35,3.51,327011,0
2016-08-04,3.48,3.52,3.36,3.4,176572,0
2016-08-05,3.4,3.53,3.4,3.43,101854,0
2016-08-08,3.43,3.455,3.29,3.34,158577,0
2016-08-09,3.35,3.42,3.3,3.33,138040,0
2016-08-10,3.3,3.33,3.25,3.25,109206,0
2016-08-11,3.24,3.3393,3.24,3.26,196336,0
2016-08-12,3.24,3.25,3.11,3.18,73863,0
2016-08-15,3.18,3.18,3.11,3.14,154331,0
2016-08-16,3.13,3.215,3.08,3.1,114669,0
2016-08-17,3.1,3.11,3.06,3.06,95796,0
2016-08-18,3.08,3.18,3.0648,3.14,118805,0
2016-08-19,3.16,3.29,3.13,3.16,193353,0
2016-08-22,3.16,3.2,3.08,3.16,116906,0
2016-08-23,3.14,3.29,3.14,3.27,80281,0
2016-08-24,3.25,3.3,3.23,3.24,76692,0
2016-08-25,3.2,3.31,3.2,3.29,180566,0
2016-08-26,3.29,3.44,3.29,3.34,157614,0
2016-08-29,3.33,3.4,3.31,3.33,150460,0
2016-08-30,3.33,3.41,3.33,3.41,59774,0
2016-08-31,3.43,3.47,3.34,3.38,136526,0
2016-09-01,3.38,3.41,3.29,3.39,149644,0
2016-09-02,3.42,3.48,3.41,3.47,109492,0
2016-09-06,3.5,3.61,3.5,3.59,91055,0
2016-09-07,3.6,3.63,3.55,3.57,83225,0
2016-09-08,3.54,3.59,3.48,3.5,79737,0
2016-09-09,3.43,3.48,3.36,3.38,99742,0
2016-09-12,3.38,3.42,3.31,3.41,73724,0
2016-09-13,3.35,3.3731,3.3,3.33,64413,0
2016-09-14,3.33,3.36,3.255,3.28,171447,0
2016-09-15,3.27,3.4499,3.27,3.42,91574,0
2016-09-16,3.43,3.47,3.38,3.44,369028,0
2016-09-19,3.48,3.77,3.47,3.59,311481,0
2016-09-20,3.65,3.7199,3.56,3.57,98599,0
2016-09-21,3.6,3.67,3.56,3.66,76538,0
2016-09-22,3.81,3.88,3.69,3.76,103254,0
2016-09-23,3.79,3.79,3.67,3.71,67929,0
2016-09-26,3.72,3.72,3.64,3.69,53045,0
2016-09-27,3.67,3.71,3.62,3.67,97721,0
2016-09-28,3.66,3.77,3.66,3.76,80077,0
2016-09-29,3.72,3.79,3.68,3.73,89919,0
2016-09-30,3.72,3.78,3.63,3.74,95031,0
2016-10-03,3.75,3.77,3.66,3.69,114694,0
2016-10-04,3.68,3.7,3.65,3.66,37502,0
2016-10-05,3.69,3.7,3.65,3.66,51232,0
2016-10-06,3.64,3.68,3.56,3.6,33193,0
2016-10-07,3.62,3.62,3.44,3.57,53550,0
2016-10-10,3.61,3.69,3.6,3.65,65579,0
2016-10-11,3.62,3.65,3.52,3.59,81356,0
2016-10-12,3.61,3.67,3.53,3.63,73718,0
2016-10-13,3.58,3.59,3.52,3.55,48127,0
2016-10-14,3.55,3.57,3.37,3.43,65697,0
2016-10-17,3.41,3.49,3.41,3.48,33331,0
2016-10-18,3.51,3.58,3.48,3.57,43865,0
2016-10-19,3.56,3.65,3.52,3.61,50122,0
2016-10-20,3.62,3.64,3.45,3.53,57296,0
2016-10-21,3.47,3.57,3.47,3.54,37329,0
2016-10-24,3.55,3.62,3.49,3.56,44186,0
2016-10-25,3.54,3.54,3.45,3.49,117311,0
2016-10-26,3.46,3.59,3.46,3.54,47249,0
2016-10-27,3.57,3.57,3.39,3.46,53893,0
2016-10-28,3.45,3.48,3.27,3.32,112441,0
2016-10-31,3.33,3.44,3.31,3.43,82983,0
2016-11-01,3.44,3.45,3.345,3.39,55460,0
2016-11-02,3.38,3.4,3.25,3.25,66291,0
2016-11-03,3.48,3.5311,3.41,3.46,75554,0
2016-11-04,3.47,3.5493,3.4,3.4,92440,0
2016-11-07,3.51,3.51,3.38,3.5,97943,0
2016-11-08,3.52,3.85,3.52,3.79,116610,0
2016-11-09,3.68,3.91,3.64,3.85,213491,0
2016-11-10,3.89,3.98,3.7,3.87,215579,0
2016-11-11,3.86,4.43,3.86,4.36,298704,0
2016-11-14,4.5,4.5882,4.2,4.31,177100,0
2016-11-15,4.33,4.37,4.23,4.28,54864,0
2016-11-16,4.23,4.36,4.23,4.28,67683,0
2016-11-17,4.34,4.39,4.25,4.35,77478,0
2016-11-18,4.33,4.44,4.25,4.43,177086,0
2016-11-21,4.42,4.5,4.4,4.47,83306,0
2016-11-22,4.48,4.65,4.45,4.65,66181,0
2016-11-23,4.61,4.7,4.54,4.7,55197,0
2016-11-25,4.7,4.82,4.64,4.79,39191,0
2016-11-28,4.79,4.81,4.65,4.65,101572,0
2016-11-29,4.7,4.8,4.68,4.71,59260,0
2016-11-30,4.78,4.81,4.45,4.46,104793,0
2016-12-01,4.44,4.66,4.44,4.58,105252,0
2016-12-02,4.6,4.69,4.5,4.54,58367,0
2016-12-05,4.55,4.78,4.53,4.75,100508,0
2016-12-06,4.8,4.8499,4.69,4.82,108107,0
2016-12-07,4.86,4.9,4.77,4.78,117140,0
2016-12-08,4.8,4.85,4.69,4.82,100546,0
2016-12-09,4.85,4.95,4.76,4.95,76422,0
2016-12-12,4.93,5,4.84,4.94,86716,0
2016-12-13,5.03,5.04,4.86,4.89,67747,0
2016-12-14,4.88,4.98,4.72,4.78,76809,0
2016-12-15,4.79,4.96,4.79,4.82,134087,0
2016-12-16,4.8,5.01,4.76,4.81,669715,0
2016-12-19,4.86,5,4.76,4.98,92689,0
2016-12-20,5.03,5.1,4.95,5.01,96472,0
2016-12-21,5,5,4.81,4.93,116681,0
2016-12-22,4.89,4.95,4.8362,4.87,53956,0
2016-12-23,4.9,4.97,4.76,4.97,52941,0
2016-12-27,4.95,5.1,4.94,5.04,83726,0
2016-12-28,5.05,5.05,4.86,4.92,52439,0
2016-12-29,4.9,4.98,4.81,4.92,105353,0
2016-12-30,4.9,5.1,4.88,5.08,58092,0
2017-01-03,5.21,5.39,5,5.36,212780,0
2017-01-04,5.36,5.55,5.348,5.44,135787,0
2017-01-05,5.45,5.51,5.3501,5.38,132959,0
2017-01-06,5.4,5.4,5.04,5.08,73211,0
2017-01-09,5.13,5.14,5.03,5.03,84177,0
2017-01-10,5.02,5.2,4.9,5.15,80216,0
2017-01-11,5.17,5.29,5.05,5.28,61054,0
2017-01-12,5.35,5.38,5,5.12,62430,0
2017-01-13,5.2,5.2,5.13,5.17,58306,0
2017-01-17,5.16,5.22,4.94,4.99,74301,0
2017-01-18,5.08,5.08,5,5.03,37203,0
2017-01-19,5.09,5.09,4.83,4.86,129212,0
2017-01-20,4.84,5.01,4.84,5,144916,0
2017-01-23,4.97,5.01,4.85,4.95,98419,0
2017-01-24,4.98,5.065,4.86,4.95,125134,0
2017-01-25,5,5.05,4.91,4.99,143952,0
2017-01-26,5.03,5.05,4.86,4.89,37131,0
2017-01-27,4.88,4.96,4.75,4.81,71451,0
2017-01-30,4.72,4.74,4.58,4.69,79219,0
2017-01-31,4.63,4.75,4.51,4.71,51584,0
2017-02-01,4.73,4.79,4.68,4.74,56756,0
2017-02-02,4.75,4.9,4.66,4.68,73715,0
2017-02-03,4.73,4.75,4.68,4.69,61497,0
2017-02-06,4.71,4.75,4.57,4.59,66605,0
2017-02-07,4.63,4.66,4.45,4.46,48647,0
2017-02-08,4.43,4.5,4.35,4.36,125315,0
2017-02-09,4.4,4.51,4.37,4.44,80741,0
2017-02-10,4.51,4.75,4.44,4.71,88710,0
2017-02-13,4.71,4.82,4.7,4.73,116653,0
2017-02-14,4.71,4.75,4.7,4.75,124930,0
2017-02-15,4.75,4.82,4.7201,4.75,89057,0
2017-02-16,4.74,4.79,4.66,4.74,76953,0
2017-02-17,4.75,4.77,4.69,4.73,106855,0
2017-02-21,4.75,4.75,4.62,4.67,114188,0
2017-02-22,4.78,4.83,4.35,4.44,127964,0
2017-02-23,4.44,4.49,4.35,4.37,90576,0
2017-02-24,4.32,4.37,4.27,4.36,76869,0
2017-02-27,4.32,4.35,4.25,4.26,89558,0
2017-02-28,4.24,4.24,4,4.02,113892,0
2017-03-01,4.1,4.18,4.07,4.14,155908,0
2017-03-02,4.1,4.34,4.06,4.31,107785,0
2017-03-03,4.32,4.45,4.21,4.4,105372,0
2017-03-06,4.41,4.41,4.28,4.36,80559,0
2017-03-07,4.39,4.39,4.25,4.25,57227,0
2017-03-08,4.25,4.28,4.1,4.11,57511,0
2017-03-09,4.05,4.14,4.01,4.07,65575,0
2017-03-10,4.15,4.18,4.05,4.1,71350,0
2017-03-13,4.05,4.21,4.05,4.18,81925,0
2017-03-14,4.15,4.15,3.92,3.92,164760,0
2017-03-15,3.94,4.07,3.9,4.05,59633,0
2017-03-16,4.08,4.1,4,4.01,97908,0
2017-03-17,4.05,4.05,3.89,3.91,266957,0
2017-03-20,4.11,4.19,4.04,4.08,123154,0
2017-03-21,4.11,4.14,3.74,3.75,118600,0
2017-03-22,3.75,3.85,3.5,3.7,189721,0
2017-03-23,3.68,3.75,3.66,3.74,86614,0
2017-03-24,3.75,3.77,3.66,3.75,76515,0
2017-03-27,3.77,3.81,3.67,3.8,56616,0
2017-03-28,3.76,3.84,3.75,3.83,56306,0
2017-03-29,3.82,3.87,3.74,3.86,83345,0
2017-03-30,3.89,3.9,3.64,3.75,180158,0
2017-03-31,3.75,3.76,3.41,3.45,612238,0
2017-04-03,3.5,3.68,3.5,3.65,199866,0
2017-04-04,3.68,3.74,3.55,3.57,148466,0
2017-04-05,3.59,3.67,3.47,3.48,184499,0
2017-04-06,3.48,3.62,3.46,3.62,96967,0
2017-04-07,3.59,3.62,3.54,3.55,114115,0
2017-04-10,3.6,3.72,3.56,3.6,72784,0
2017-04-11,3.58,3.58,3.46,3.53,79184,0
2017-04-12,3.56,3.57,3.41,3.48,79587,0
2017-04-13,3.46,3.56,3.43,3.48,111692,0
2017-04-17,3.45,3.46,3.32,3.36,114009,0
2017-04-18,3.33,3.42,3.29,3.42,81809,0
2017-04-19,3.45,3.51,3.4,3.49,71448,0
2017-04-20,3.48,3.51,3.43,3.46,104107,0
2017-04-21,3.45,3.53,3.42,3.51,120131,0
2017-04-24,3.52,3.65,3.48,3.59,111263,0
2017-04-25,3.63,3.67,3.51,3.51,132385,0
2017-04-26,3.5,3.72,3.5,3.67,148059,0
2017-04-27,3.64,3.745,3.61,3.69,86204,0
2017-04-28,3.7,3.72,3.61,3.68,123084,0
2017-05-01,3.7,3.74,3.63,3.67,104715,0
2017-05-02,3.72,3.75,3.68,3.72,124851,0
2017-05-03,3.8,3.84,3.226,3.32,180450,0
2017-05-04,3.34,3.36,3.17,3.23,305662,0
2017-05-05,3.24,3.36,3.19,3.33,465085,0
2017-05-08,3.4,3.45,3.36,3.38,132307,0
2017-05-09,3.38,3.48,3.35,3.4,206818,0
2017-05-10,3.35,3.62,3.35,3.57,161155,0
2017-05-11,3.54,3.7,3.5,3.67,119160,0
2017-05-12,3.64,3.79,3.59,3.76,190294,0
2017-05-15,3.74,3.85,3.74,3.84,147031,0
2017-05-16,3.84,3.84,3.74,3.78,193844,0
2017-05-17,3.7,3.712,3.55,3.55,108431,0
2017-05-18,3.55,3.6,3.46,3.51,76759,0
2017-05-19,3.5,3.6,3.44,3.45,98115,0
2017-05-22,3.42,3.5,3.36,3.37,55065,0
2017-05-23,3.39,3.43,3.31,3.42,66993,0
2017-05-24,3.38,3.47,3.29,3.32,100192,0
2017-05-25,3.32,3.41,3.28,3.28,96703,0
2017-05-26,3.26,3.31,3.18,3.24,111595,0
2017-05-30,3.21,3.34,3.21,3.29,60998,0
2017-05-31,3.29,3.34,3.25,3.31,112816,0
2017-06-01,3.31,3.43,3.28,3.42,77008,0
2017-06-02,3.44,3.6,3.43,3.5,118380,0
2017-06-05,3.54,3.7,3.51,3.53,154639,0
2017-06-06,3.48,3.74,3.48,3.68,107050,0
2017-06-07,3.68,3.9,3.66,3.87,253711,0
2017-06-08,3.87,4,3.83,3.98,174992,0
2017-06-09,4,4.11,3.96,4.06,134286,0
2017-06-12,4.08,4.29,4.07,4.23,238257,0
2017-06-13,4.28,4.32,4.05,4.2,224703,0
2017-06-14,4.2,4.23,4.06,4.12,195859,0
2017-06-15,4.07,4.28,4.07,4.23,87706,0
2017-06-16,4.15,4.235,4.1,4.23,231282,0
2017-06-19,4.28,4.35,4.17,4.34,130568,0
2017-06-20,4.35,4.42,4.31,4.34,110192,0
2017-06-21,4.34,4.55,4.31,4.35,114175,0
2017-06-22,4.35,4.41,4.339,4.38,78602,0
2017-06-23,4.39,4.45,4.36,4.42,184850,0
2017-06-26,4.43,4.45,4.35,4.42,74821,0
2017-06-27,4.43,4.43,4.31,4.33,82870,0
2017-06-28,4.37,4.37,4.19,4.21,162696,0
2017-06-29,4.22,4.26,4.04,4.09,58554,0
2017-06-30,4.09,4.2,4.05,4.16,75128,0
2017-07-03,4.2,4.22,4.17,4.2,60324,0
2017-07-05,4.18,4.18,4.05,4.12,53596,0
2017-07-06,4.1,4.17,4.04,4.05,72438,0
2017-07-07,4.12,4.175,4.03,4.1,83893,0
2017-07-10,4.08,4.18,4.06,4.07,66416,0
2017-07-11,4.06,4.14,4.05,4.1,63361,0
2017-07-12,4.16,4.195,4.12,4.16,68134,0
2017-07-13,4.15,4.16,4.04,4.15,71343,0
2017-07-14,4.12,4.26,4.12,4.18,44838,0
2017-07-17,4.18,4.19,4.0646,4.1,102821,0
2017-07-18,4.07,4.09,4,4.04,114605,0
2017-07-19,4.04,4.1279,4.04,4.06,71665,0
2017-07-20,4.03,4.07,3.92,3.94,85390,0
2017-07-21,4.01,4.01,3.9,3.92,109509,0
2017-07-24,3.91,3.91,3.78,3.83,72005,0
2017-07-25,3.86,3.92,3.8,3.84,64449,0
2017-07-26,3.84,3.87,3.78,3.79,50650,0
2017-07-27,3.79,3.85,3.58,3.62,74630,0
2017-07-28,3.58,3.7,3.45,3.45,84257,0
2017-07-31,3.44,3.67,3.42,3.46,109301,0
2017-08-01,3.52,3.6,3.42,3.51,62144,0
2017-08-02,4.03,4.05,3.737,3.87,184076,0
2017-08-03,3.91,4.014,3.75,3.78,124879,0
2017-08-04,3.77,3.91,3.76,3.89,150838,0
2017-08-07,3.93,4.02,3.82,3.91,65059,0
2017-08-08,3.92,4.01,3.89,3.9,39922,0
2017-08-09,3.85,3.93,3.74,3.76,68852,0
2017-08-10,3.73,3.8,3.65,3.67,71482,0
2017-08-11,3.62,3.68,3.33,3.52,139579,0
2017-08-14,3.5,3.8,3.5,3.77,103181,0
2017-08-15,3.81,3.85,3.71,3.8,82906,0
2017-08-16,3.8,3.99,3.75,3.77,99108,0
2017-08-17,3.75,3.83,3.6,3.61,82441,0
2017-08-18,3.54,3.6605,3.52,3.53,110868,0
2017-08-21,3.55,3.6,3.5,3.56,49323,0
2017-08-22,3.6,3.63,3.51,3.6,44539,0
2017-08-23,3.55,3.59,3.5,3.51,44883,0
2017-08-24,3.52,3.57,3.48,3.52,38508,0
2017-08-25,3.53,3.6,3.46,3.47,36966,0
2017-08-28,3.47,3.5529,3.4101,3.49,58095,0
2017-08-29,3.46,3.59,3.43,3.44,70647,0
2017-08-30,3.44,3.53,3.43,3.45,53331,0
2017-08-31,3.47,3.58,3.46,3.53,77759,0
2017-09-01,3.57,3.65,3.54,3.63,90629,0
2017-09-05,3.63,3.74,3.624,3.71,89534,0
2017-09-06,3.72,3.7745,3.62,3.65,101899,0
2017-09-07,3.65,3.7,3.53,3.56,51627,0
2017-09-08,3.53,3.68,3.5,3.51,54182,0
2017-09-11,3.55,3.61,3.54,3.55,33984,0
2017-09-12,3.63,3.75,3.59,3.75,43368,0
2017-09-13,3.76,3.8699,3.75,3.82,103158,0
2017-09-14,3.82,3.94,3.78,3.89,56649,0
2017-09-15,3.9,4.03,3.89,3.95,231114,0
2017-09-18,4,4.0329,3.905,3.94,93644,0
2017-09-19,3.92,3.95,3.81,3.84,94970,0
2017-09-20,3.84,3.97,3.84,3.92,57746,0
2017-09-21,3.92,3.97,3.9,3.91,52504,0
2017-09-22,3.92,3.97,3.88,3.94,33487,0
2017-09-25,3.94,3.98,3.87,3.94,106388,0
2017-09-26,3.96,4.075,3.92,3.94,100528,0
2017-09-27,3.97,4.07,3.97,4.07,155802,0
2017-09-28,4.05,4.14,4.04,4.1,315324,0
2017-09-29,4.11,4.145,4.05,4.09,218297,0
2017-10-02,4.11,4.1525,4.07,4.11,340169,0
2017-10-03,4.13,4.19,4.04,4.11,142517,0
2017-10-04,4.12,4.185,3.99,4.01,122600,0
2017-10-05,4.05,4.13,4.02,4.06,98631,0
2017-10-06,4.08,4.11,4.01,4.03,98830,0
2017-10-09,4.06,4.11,3.9,3.93,140795,0
2017-10-10,3.93,4.065,3.89,4.03,282175,0
2017-10-11,4.04,4.1,3.98,4.06,191222,0
2017-10-12,4.06,4.06,3.96,4.04,214674,0
2017-10-13,4.05,4.07,4.02,4.05,263664,0
2017-10-16,4.11,4.22,4.06,4.17,564792,0
2017-10-17,4.21,4.27,4.1,4.12,238094,0
2017-10-18,4.15,4.23,4.11,4.19,300335,0
2017-10-19,4.19,4.37,4.17,4.35,314732,0
2017-10-20,4.39,4.64,4.36,4.62,165094,0
2017-10-23,4.67,4.7,4.53,4.69,261492,0
2017-10-24,4.75,4.84,4.64,4.66,220365,0
2017-10-25,4.66,4.66,4.5,4.55,264313,0
2017-10-26,4.56,4.68,4.557,4.63,68897,0
2017-10-27,4.63,4.65,4.51,4.6,197872,0
2017-10-30,4.64,4.64,4.3,4.31,155092,0
2017-10-31,4.28,4.49,4.28,4.42,237643,0
2017-11-01,4.5,4.5,4.27,4.44,116970,0
2017-11-02,3.31,3.839,3.01,3.48,613830,0
2017-11-03,3.47,3.47,2.65,2.82,523557,0
2017-11-06,2.7501,2.9,2.601,2.77,542257,0
2017-11-07,2.74,2.89,2.73,2.81,279175,0
2017-11-08,2.81,2.95,2.79,2.93,397899,0
2017-11-09,2.92,3.17,2.89,3.11,232011,0
2017-11-10,3.09,3.13,2.92,2.92,182810,0
