Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,65.38,66.05,64.75,66,231917,0
2005-02-28,65.71,66.96,65.68,66.9,382961,0
2005-03-01,66.49,66.96,65.9,66.02,338308,0
2005-03-02,65.89,67.15,65.47,66.86,327566,0
2005-03-03,66.5,67,65.07,65.46,431444,0
2005-03-04,65.5,66.29,65.5,65.75,282260,0
2005-03-07,65.93,67.14,65.63,67,439926,0
2005-03-08,66.73,67.96,66.25,67.68,644200,0
2005-03-09,67.44,68.35,66.29,66.47,347758,0
2005-03-10,66.35,66.55,64.44,64.54,539205,0
2005-03-11,64.92,65.61,64.77,64.86,389582,0
2005-03-14,65.02,65.06,64.15,64.42,442165,0
2005-03-15,64.09,64.8,63.37,63.68,377808,0
2005-03-16,63.37,63.4,61.63,61.87,586005,0
2005-03-17,61.74,63.31,61.37,62.9,576522,0
2005-03-18,62.75,63.21,62.3,62.95,368829,0
2005-03-21,58.8,59.92,55.21,56.61,4235695,0
2005-03-22,56.9,57,54.02,54.25,1392969,0
2005-03-23,54.4,54.45,53.54,53.76,845804,0
2005-03-24,53.56,54.15,53.56,54.01,701801,0
2005-03-28,53.95,54.08,52.06,52.72,894613,0
2005-03-29,52.74,54.15,52.22,52.95,849323,0
2005-03-30,52.76,54.44,52.76,54.31,686633,0
2005-03-31,54.4,55.24,54.02,54.12,586339,0
2005-04-01,54.47,55.49,54.1,54.86,308350,0
2005-04-04,54.43,54.85,53.73,54.59,429408,0
2005-04-05,54.5,55.7,54.5,55.24,966071,0
2005-04-06,55.79,55.93,55.1,55.1,462722,0
2005-04-07,55.05,55.85,55.05,55.67,223064,0
2005-04-08,55.77,56.89,55.67,56.57,518596,0
2005-04-11,56.76,56.87,55.64,55.92,386092,0
2005-04-12,55.91,55.92,53.58,54.65,459210,0
2005-04-13,52.81,53.18,51.25,52.24,1773854,0
2005-04-14,52.3,52.32,50.15,50.6,1000367,0
2005-04-15,50.29,50.5,48.6,49.22,1097190,0
2005-04-18,50.4,51.89,49.96,50.53,1061212,0
2005-04-19,50.71,52.2,50.71,52.02,613318,0
2005-04-20,52.29,52.76,51.75,52.2,882775,0
2005-04-21,52.4,53.05,51.07,52.6,614304,0
2005-04-22,52.47,52.47,50.74,50.92,391227,0
2005-04-25,50.61,51.85,50.39,51.66,326674,0
2005-04-26,51.27,51.64,49.69,49.95,679718,0
2005-04-27,49.77,50.04,49.34,49.53,312878,0
2005-04-28,49.59,49.59,47.64,48.25,646218,0
2005-04-29,49.25,49.8,47.9,49.51,838403,0
2005-05-02,49.76,50.86,49.35,49.91,580759,0
2005-05-03,50.01,52.03,50,51.47,528981,0
2005-05-04,51.73,52.83,51.03,52.75,446969,0
2005-05-05,52.5,53.67,52.5,53.05,442593,0
2005-05-06,53.3,54,52.94,53.96,361244,0
2005-05-09,53.69,54.55,53.47,54.55,416292,0
2005-05-10,54.34,54.34,53.12,53.15,524625,0
2005-05-11,53.01,53.22,50.85,51.71,711144,0
2005-05-12,51.84,51.84,49.75,50.2,675524,0
2005-05-13,50.15,51.52,50.11,50.82,296732,0
2005-05-16,50.66,51.25,50.08,50.9,262461,0
2005-05-17,50.85,51.81,50.26,51.49,228208,0
2005-05-18,51.78,53.5,51.78,53.43,392086,0
2005-05-19,53.44,54.11,53.19,53.53,257743,0
2005-05-20,53.54,53.76,52.76,53.52,204776,0
2005-05-23,54.47,56.74,54.25,56.39,700215,0
2005-05-24,56.42,57.56,55.71,57.44,634358,0
2005-05-25,57.49,57.59,56.06,56.52,292272,0
2005-05-26,56.89,58.17,56.68,58.08,356021,0
2005-05-27,58.15,59.26,57.66,58.88,380196,0
2005-05-31,58.79,59.13,58.41,58.64,354436,0
2005-06-01,59.26,59.35,58.31,58.51,336334,0
2005-06-02,58.6,58.83,56.85,57.26,521175,0
2005-06-03,57.06,57.21,55.71,55.88,415287,0
2005-06-06,56.14,56.81,55.48,56.25,268468,0
2005-06-07,56.22,57.97,56.22,57.12,388551,0
2005-06-08,56.92,57.15,55.52,55.89,226538,0
2005-06-09,56.17,56.68,55.35,56.54,283793,0
2005-06-10,56.68,56.76,55.98,56.61,205464,0
2005-06-13,56.89,57.93,56.61,57.39,333352,0
2005-06-14,57.41,58.13,57.09,57.98,672745,0
2005-06-15,58.44,59.4,58,59.34,475038,0
2005-06-16,59.62,61.39,59.6,60.92,851457,0
2005-06-17,61.01,61.01,58.41,58.77,1087843,0
2005-06-20,56.97,57.03,54.72,55.87,1751147,0
2005-06-21,55.85,56.36,55.18,55.44,394179,0
2005-06-22,55.41,56.17,54.98,55.51,422841,0
2005-06-23,55.36,55.8,52.38,52.99,1113596,0
2005-06-24,52.87,53.12,52.01,52.02,640954,0
2005-06-27,52,53.14,51.61,52.66,862712,0
2005-06-28,52.83,53.75,52.63,53.58,598465,0
2005-06-29,53.73,54.29,53.73,54.11,350434,0
2005-06-30,54.3,54.3,53.19,53.28,381215,0
2005-07-01,53.41,55.19,52.93,55.05,638772,0
2005-07-05,55.19,55.4,54.4,54.82,286968,0
2005-07-06,54.89,55.14,54.31,54.73,311798,0
2005-07-07,54.9,54.9,53.68,54.44,258762,0
2005-07-08,54.55,56.17,53.81,55.78,390671,0
2005-07-11,55.65,56.9,55.65,56.33,341006,0
2005-07-12,56.26,56.85,55.73,55.85,383266,0
2005-07-13,55.88,56.37,54.84,55.3,485891,0
2005-07-14,42.73,43.5,39.8,40.55,16013370,0
2005-07-15,40.51,44,40.5,42.6,4001604,0
2005-07-18,42.77,43.4,41.95,42.17,1714791,0
2005-07-19,42.49,43.4,42.01,42.75,1105860,0
2005-07-20,42.44,43.25,42.33,42.98,1150597,0
2005-07-21,43.52,43.56,42.45,42.9,1611326,0
2005-07-22,43.4,43.5,42.49,42.95,2165455,0
2005-07-25,43.34,43.52,42.65,42.72,1094603,0
2005-07-26,42.76,42.81,41.44,41.67,1266873,0
2005-07-27,41.65,41.95,41.18,41.59,1057843,0
2005-07-28,41.69,41.92,40.92,41.13,640820,0
2005-07-29,41.2,41.35,40.98,41.15,480400,0
2005-08-01,41.15,41.4,40.27,40.4,870874,0
2005-08-02,40.68,41.05,40.04,40.53,524402,0
2005-08-03,40.68,41.1,40.41,40.84,636296,0
2005-08-04,40.84,40.85,40,40.28,601745,0
2005-08-05,40.42,40.42,39.9,40.26,477536,0
2005-08-08,40.3,40.74,38.88,39.06,880884,0
2005-08-09,39.37,39.85,38.44,38.45,1077643,0
2005-08-10,38.43,38.94,38.26,38.61,897335,0
2005-08-11,39.44,39.71,38.9,39.62,762345,0
2005-08-12,39.47,40.26,39.28,40.13,1007701,0
2005-08-15,40,40.69,40,40.21,1112784,0
2005-08-16,40.1,40.55,39.94,40.11,789308,0
2005-08-17,40.2,40.62,40.11,40.18,864832,0
2005-08-18,40.1,40.11,39.5,39.72,609544,0
2005-08-19,39.57,39.63,39.08,39.4,442224,0
2005-08-22,39.67,39.67,37.58,37.94,2488086,0
2005-08-23,38.03,38.2,37.64,37.74,815028,0
2005-08-24,37.59,37.8,36.92,36.94,1257973,0
2005-08-25,36.89,37.1,36.54,36.74,834049,0
2005-08-26,36.71,36.74,35.78,36.52,1319707,0
2005-08-29,36.5,37.65,36.25,37.62,902399,0
2005-08-30,37.4,37.4,36.15,36.99,963552,0
2005-08-31,37.1,37.45,36.5,37.34,638755,0
2005-09-01,37.6,42.83,37.6,42.3,4564921,0
2005-09-02,42.1,42.4,40.17,40.95,1075585,0
2005-09-06,43.45,46.55,43.2,44.12,4547378,0
2005-09-07,44.09,44.99,43.72,44.47,1019905,0
2005-09-08,44.56,44.85,43.8,44.05,860166,0
2005-09-09,46.18,46.46,45.51,46.25,1495046,0
2005-09-12,46.41,47.03,45.5,45.64,871257,0
2005-09-13,45.83,46.17,44.43,45.02,877018,0
2005-09-14,44.85,45.71,44.14,44.68,458172,0
2005-09-15,44.38,45.18,44.05,44.32,285901,0
2005-09-16,44.58,44.58,43.76,43.87,657499,0
2005-09-19,43.79,44.89,43.37,43.88,502154,0
2005-09-20,43.51,43.59,41.77,42.35,1438011,0
2005-09-21,42.35,42.57,41.21,41.52,836299,0
2005-09-22,41.37,41.41,39.79,40.73,1108502,0
2005-09-23,40.6,42.44,40.35,41.86,601877,0
2005-09-26,42.06,42.59,41.53,41.68,339509,0
2005-09-27,41.79,41.79,40.76,41.19,412255,0
2005-09-28,41.4,41.53,41,41.24,480019,0
2005-09-29,41.1,42,40.5,41.54,474003,0
2005-09-30,41.83,41.83,40.87,41.4,494543,0
2005-10-03,41.35,41.4,40.37,41.14,773805,0
2005-10-04,41,41.25,40.25,40.35,720268,0
2005-10-05,40.19,40.57,39.57,39.89,645166,0
2005-10-06,39.97,40.39,39.52,40,580322,0
2005-10-07,40.25,40.34,38.43,38.7,940542,0
2005-10-10,38.66,38.93,38.23,38.53,462397,0
2005-10-11,38.4,39,37.3,38.15,960243,0
2005-10-12,38.25,40.46,38.25,40.36,1366070,0
2005-10-13,40.16,41.09,39.75,40.54,848380,0
2005-10-14,41.01,41.9,40.6,41.87,663391,0
2005-10-17,41.63,42.2,41.21,41.8,466350,0
2005-10-18,41.9,42.13,40.94,41.01,601198,0
2005-10-19,40.75,41.57,39.54,41.34,767150,0
2005-10-20,41.25,41.6,40.51,40.95,676151,0
2005-10-21,41.01,41.39,40.13,40.29,551799,0
2005-10-24,40.3,40.48,39.83,39.88,682844,0
2005-10-25,40.02,40.03,39.1,39.56,849698,0
2005-10-26,39.71,43.14,39.71,42.19,1648356,0
2005-10-27,43.9,44.06,42.9,43.83,2076562,0
2005-10-28,49.4,50,47.12,48.91,5838923,0
2005-10-31,48.8,49.5,48.5,49.23,975786,0
2005-11-01,49.25,50.54,49.15,50.15,1322117,0
2005-11-02,49.9,52.84,49.75,52.22,1275109,0
2005-11-03,52.56,53.22,50.59,51.55,1167635,0
2005-11-04,51.55,51.93,50.6,51.04,582625,0
2005-11-07,51.3,52.4,50.85,51.7,620539,0
2005-11-08,52,52.17,50.75,52.17,611636,0
2005-11-09,52.36,52.73,51.51,52.04,635981,0
2005-11-10,51.59,52.44,46.55,48.83,4195013,0
2005-11-11,48.95,50.69,48.95,50.41,626119,0
2005-11-14,50.15,51.58,49.98,51.44,847595,0
2005-11-15,51.35,51.69,50.65,50.8,610156,0
2005-11-16,50.93,51.05,50.01,50.67,207877,0
2005-11-17,50.51,51.5,50.03,51.22,549723,0
2005-11-18,51.11,51.53,50.6,51.24,481354,0
2005-11-21,51.35,51.49,50.21,50.96,460156,0
2005-11-22,50.74,52.5,50.69,52.34,674318,0
2005-11-23,52.49,52.59,51.34,51.7,424130,0
2005-11-25,51.5,51.62,51.13,51.31,68239,0
2005-11-28,51.46,51.46,50.49,50.9,348756,0
2005-11-29,51.27,51.3,50.57,50.7,497629,0
2005-11-30,50.81,51.2,50.15,50.48,472029,0
2005-12-01,50.55,52.19,50.55,51.15,511276,0
2005-12-02,51.04,51.51,50.04,51.04,429880,0
2005-12-05,50.66,50.86,49.17,50.23,524474,0
2005-12-06,50.04,50.81,50,50.62,542658,0
2005-12-07,50.61,51,50.32,50.7,342029,0
2005-12-08,50.55,50.74,50.4,50.74,255306,0
2005-12-09,50.92,51,50.51,50.93,230755,0
2005-12-12,50.81,51.35,50.77,51.02,263940,0
2005-12-13,50.92,51.66,50.79,51.32,391743,0
2005-12-14,51.25,52.05,50.86,52.04,318238,0
2005-12-15,52.05,53.74,51.94,53.38,1022775,0
2005-12-16,53.2,53.7,52.86,53.41,477504,0
2005-12-19,53.51,54.63,53.23,54.12,744447,0
2005-12-20,54.44,54.85,53.88,54.05,474995,0
2005-12-21,54.27,55,54,54.38,257735,0
2005-12-22,54.06,54.28,53.55,53.7,800957,0
2005-12-23,53.87,54.08,53.45,53.7,453982,0
2005-12-27,53.92,54.89,53.26,53.55,268139,0
2005-12-28,53.72,54.36,52.56,54.04,388604,0
2005-12-29,54,54.46,53.95,54.11,328717,0
2005-12-30,54.09,54.76,53.99,54.76,281485,0
2006-01-03,55.76,56.89,54.51,55.05,1040049,0
2006-01-04,55.5,56.99,55.25,56.97,1066424,0
2006-01-05,58.23,59.1,57.29,57.36,1074283,0
2006-01-06,57.5,58.26,56.76,57.25,969877,0
2006-01-09,57.41,58.13,57.35,57.46,621876,0
2006-01-10,57.48,57.63,56.7,56.92,421903,0
2006-01-11,56.94,58,56.64,57.7,521218,0
2006-01-12,57.47,57.52,55.05,55.68,1531726,0
2006-01-13,55.55,56.48,55.55,56.05,465881,0
2006-01-17,56.05,56.15,53.72,53.88,654394,0
2006-01-18,53.65,54.49,53.05,54.19,520493,0
2006-01-19,54.43,55.15,53.91,54.21,422081,0
2006-01-20,54.21,54.25,52.77,52.84,476669,0
2006-01-23,53.06,54.04,52.56,53.13,416994,0
2006-01-24,53.56,54.39,53.16,54.18,388508,0
2006-01-25,54.41,54.69,52.62,54.69,735581,0
2006-01-26,54.65,54.65,53.08,53.83,956453,0
2006-01-27,48.44,50.51,45.5,48.4,5845970,0
2006-01-30,48.32,50,47.68,48.4,1570999,0
2006-01-31,48.91,49.75,48.8,49.67,1239154,0
2006-02-01,49.27,49.48,48.66,49.4,673232,0
2006-02-02,49.5,49.5,48.12,48.42,573478,0
2006-02-03,48.4,48.5,47.21,47.42,543535,0
2006-02-06,47.42,48.1,46.84,48.05,486417,0
2006-02-07,48.1,48.45,47.75,48.09,632391,0
2006-02-08,47.53,48.28,46.62,47.69,657719,0
2006-02-09,47.56,48.85,47,47.36,1013858,0
2006-02-10,47.21,48.13,46.23,47.91,665921,0
2006-02-13,48,48.01,46.85,47.17,397901,0
2006-02-14,47.2,48,46.95,47.77,462938,0
2006-02-15,47.65,48.4,47,47,479762,0
2006-02-16,47.05,47.94,47.05,47.5,572246,0
2006-02-17,47.31,47.49,46.55,46.66,306277,0
2006-02-21,46.56,47.27,46.21,46.89,481710,0
2006-02-22,46.85,47.71,46.65,47.04,350125,0
2006-02-23,46.93,47.27,46.65,47.1,375778,0
2006-02-24,46.9,47.11,46.15,46.2,330732,0
2006-02-27,46.11,46.32,45.26,46.3,773577,0
2006-02-28,46.19,47.11,46.15,46.84,439573,0
2006-03-01,47,47.2,46.1,47.1,373020,0
2006-03-02,46.79,47.1,45.98,46.02,543113,0
2006-03-03,45.9,46.11,45.62,46.08,563992,0
2006-03-06,46,46.84,45.8,46.41,448935,0
2006-03-07,46.45,47.34,46.2,47.02,477343,0
2006-03-08,46.52,47.5,46.15,47.12,395372,0
2006-03-09,47.05,47.4,46.52,47.02,335182,0
2006-03-10,46.83,47,45.05,45.6,840521,0
2006-03-13,45.6,45.74,44.29,44.49,693726,0
2006-03-14,44.2,44.5,43.27,44.03,1070315,0
2006-03-15,44.31,44.8,43.9,44.43,815453,0
2006-03-16,44.35,44.82,44,44.25,623290,0
2006-03-17,43.92,44.19,42.7,43.67,899563,0
2006-03-20,43.43,43.67,42.4,42.61,1214689,0
2006-03-21,42.67,43.41,41.65,42.99,1228268,0
2006-03-22,43.06,44.16,42.52,43.7,414507,0
2006-03-23,43.43,44.46,42.93,44.4,746427,0
2006-03-24,44.37,44.37,43.75,44.17,565836,0
2006-03-27,43.99,44.22,43.9,44.1,641828,0
2006-03-28,44.1,44.1,43.75,43.93,483137,0
2006-03-29,43.9,43.98,43.2,43.4,695026,0
2006-03-30,43.51,43.68,42.86,43,359960,0
2006-03-31,43,43.61,42.85,43.46,340293,0
2006-04-03,43.54,44.26,43.4,43.72,757851,0
2006-04-04,43.6,44.45,43.53,43.92,428994,0
2006-04-05,44,44.12,43.4,43.7,503484,0
2006-04-06,43.7,44.25,43.36,43.53,397516,0
2006-04-07,43.47,43.65,42.89,43.27,555909,0
2006-04-10,43.58,44.17,43.21,43.4,464519,0
2006-04-11,43.64,43.69,43.38,43.45,433683,0
2006-04-12,36.29,37.55,36.26,37.31,8488313,0
2006-04-13,37.03,37.5,36.96,36.99,2229193,0
2006-04-17,36.99,37.1,36.35,36.7,770028,0
2006-04-18,37.05,37.05,36.61,36.74,867990,0
2006-04-19,37.08,38.3,36.46,37.75,866801,0
2006-04-20,37.59,38.49,37.41,37.93,881945,0
2006-04-21,38,38.07,36.85,36.89,608340,0
2006-04-24,36.96,37.06,36.62,36.88,324539,0
2006-04-25,37,38.1,36.63,37.61,742312,0
2006-04-26,37.86,39.2,37.51,38.06,580798,0
2006-04-27,37.94,38.27,37.44,38.24,546190,0
2006-04-28,38.13,38.65,37.97,38.55,321385,0
2006-05-01,38.81,39.56,38.4,39.17,1163028,0
2006-05-02,39.17,40.38,39.14,40.08,697048,0
2006-05-03,39.83,40.33,39.1,39.62,452994,0
2006-05-04,39.77,40.09,39.25,39.42,356804,0
2006-05-05,39.25,39.51,37.52,38.52,890344,0
2006-05-08,38.4,38.93,38.3,38.93,367223,0
2006-05-09,38.81,38.99,38.51,38.75,508205,0
2006-05-10,38.82,39.29,38.67,39.11,288235,0
2006-05-11,39.03,39.17,38.65,38.66,745692,0
2006-05-12,38.6,38.68,38.13,38.25,468474,0
2006-05-15,38.1,39.61,38.1,39.03,509369,0
2006-05-16,38.9,38.91,38.36,38.56,476574,0
2006-05-17,38.35,39.08,38.03,38.03,523509,0
2006-05-18,38,38.64,37.95,38.03,334308,0
2006-05-19,37.93,38.69,37.92,38.19,487078,0
2006-05-22,38.08,38.9,38,38.39,296247,0
2006-05-23,38.42,38.99,38.15,38.25,425484,0
2006-05-24,38.02,38.8,37.84,38.69,593687,0
2006-05-25,38.67,39.49,38.67,39.14,602578,0
2006-05-26,39.26,40.1,38.76,39.09,535404,0
2006-05-30,38.83,39.03,38.76,38.9,322644,0
2006-05-31,39.2,39.56,38.95,39.39,408138,0
2006-06-01,39.6,40.18,38.96,39.7,444434,0
2006-06-02,39.6,40.54,39.12,39.79,428715,0
2006-06-05,39.69,39.75,38.85,38.96,542086,0
2006-06-06,38.89,39.38,38.84,38.98,658728,0
2006-06-07,38.9,39.21,38.75,38.91,358870,0
2006-06-08,38.78,39.33,38.38,39.17,591641,0
2006-06-09,38.89,38.89,37.25,37.35,1170975,0
2006-06-12,37.23,37.4,36.53,36.56,617016,0
2006-06-13,36.56,37.32,35.8,36.07,677703,0
2006-06-14,35.79,36.27,35.1,35.4,803758,0
2006-06-15,35.4,35.83,35.03,35.14,906140,0
2006-06-16,35.39,35.98,35.24,35.6,634534,0
2006-06-19,35.55,36,34.87,35.04,449078,0
2006-06-20,35.04,35.64,33.96,34.45,723081,0
2006-06-21,34.35,34.78,34.09,34.2,547187,0
2006-06-22,34.37,34.48,32.95,33.45,1105949,0
2006-06-23,33.49,33.99,33.16,33.81,773900,0
2006-06-26,33.91,34.5,33.7,33.96,394959,0
2006-06-27,33.96,34.52,33.68,33.81,374515,0
2006-06-28,33.92,34.38,33.4,33.81,421414,0
2006-06-29,33.99,34.51,33.8,34.43,684647,0
2006-06-30,34.46,34.75,33.33,33.33,4152432,0
2006-07-03,33.48,34.04,33.48,34.03,498461,0
2006-07-05,33.92,33.98,33.41,33.52,848825,0
2006-07-06,33.86,34.3,33.7,33.88,570156,0
2006-07-07,33.85,34,33.43,33.6,487491,0
2006-07-10,33.69,34.24,33.4,33.52,486271,0
2006-07-11,33.36,34.15,33.09,33.99,654031,0
2006-07-12,34,34.87,33.27,33.34,443732,0
2006-07-13,33.28,33.49,32.54,32.64,593765,0
2006-07-14,32.92,33.3,32.38,32.74,329002,0
2006-07-17,32.64,33.42,32.64,32.8,439057,0
2006-07-18,32.64,33.48,32.05,33.18,943276,0
2006-07-19,33.1,34.98,32.94,34.61,630876,0
2006-07-20,34.79,35.74,34.56,35.33,997525,0
2006-07-21,32.1,33.86,32.06,32.67,1919461,0
2006-07-24,32.75,33.24,32.59,33.01,583560,0
2006-07-25,32.91,33.64,32.71,33.42,760796,0
2006-07-26,33.4,34.82,33.4,34.61,756186,0
2006-07-27,34.67,35.5,34.08,34.3,1032163,0
2006-07-28,34.15,36.13,34.04,35.98,931647,0
2006-07-31,35.88,35.9,34.96,35.24,892670,0
2006-08-01,35.12,35.87,34.54,34.99,553666,0
2006-08-02,35.25,35.68,34.88,34.96,568478,0
2006-08-03,34.6,35.58,34.4,35.43,680381,0
2006-08-04,35.58,36.86,35.23,36.55,763967,0
2006-08-07,36.29,36.3,34.82,35.16,595475,0
2006-08-08,35.15,35.5,34.55,35.02,364524,0
2006-08-09,35.19,35.82,35.19,35.25,510357,0
2006-08-10,34.98,35.45,34.69,35.34,428073,0
2006-08-11,35.05,35.2,34.74,35.11,245444,0
2006-08-14,35.23,36.27,34.86,35.7,450787,0
2006-08-15,36.11,36.73,36.11,36.69,330193,0
2006-08-16,36.99,37.76,36.5,37.61,503918,0
2006-08-17,37.63,38.86,37.43,38.77,717057,0
2006-08-18,39,39.5,38.69,38.8,995577,0
2006-08-21,38.52,38.57,37.92,38.32,553237,0
2006-08-22,38.15,39.23,38.15,38.97,364555,0
2006-08-23,39,39.05,38.15,38.6,436787,0
2006-08-24,38.56,39,37.91,38.9,357484,0
2006-08-25,38.63,39.6,38.26,39.45,329182,0
2006-08-28,39.29,40.4,39.29,40.23,472688,0
2006-08-29,40.11,40.38,39.64,40.2,354062,0
2006-08-30,40.22,41.18,40.07,41.1,545509,0
2006-08-31,41.25,41.7,39.8,39.83,601741,0
2006-09-01,40.12,40.53,39.51,39.96,403212,0
2006-09-05,39.84,40.41,39.13,40.34,406462,0
2006-09-06,40,40.04,38.56,38.59,760866,0
2006-09-07,38.47,39.18,38.01,38.55,305382,0
2006-09-08,38.6,39.71,38.6,39.6,398579,0
2006-09-11,39.52,40.35,39.31,40,311033,0
2006-09-12,40.22,41.18,40.17,41.15,563401,0
2006-09-13,41.38,41.93,40.3,40.68,648433,0
2006-09-14,40.53,40.78,40,40.76,304126,0
2006-09-15,42.19,42.9,41.41,42.33,1108121,0
2006-09-18,42.1,42.85,42,42.37,357122,0
2006-09-19,42.51,42.97,41.77,42.33,406150,0
2006-09-20,42.5,43.18,42.49,42.64,541721,0
2006-09-21,42.65,42.8,41.8,42,648953,0
2006-09-22,41.84,41.93,41.18,41.42,724838,0
2006-09-25,41.37,43.95,41.37,43.87,861136,0
2006-09-26,37.75,39.23,37.29,37.59,4018889,0
2006-09-27,37.57,37.81,36,36,1609052,0
2006-09-28,36.1,36.44,35.81,36.15,910669,0
2006-09-29,36.48,36.69,35.86,36.42,793573,0
2006-10-02,36.48,36.63,35.99,36.1,781340,0
2006-10-03,36,36.24,35.56,36.1,790929,0
2006-10-04,36.23,37.5,35.99,36.62,856464,0
2006-10-05,36.36,37.15,35.84,37.04,479412,0
2006-10-06,36.8,37.45,36.54,37.18,282571,0
2006-10-09,37.26,37.98,36.84,37.86,300714,0
2006-10-10,37.98,38.42,37.51,38,342648,0
2006-10-11,37.74,37.97,36.79,37.23,599458,0
2006-10-12,37.49,38.18,36.99,37.95,545060,0
2006-10-13,38.04,39.25,37.89,38.75,557488,0
2006-10-16,38.95,40.36,38.88,39.8,608277,0
2006-10-17,39.35,39.59,38.8,39.3,402514,0
2006-10-18,39.49,39.98,38.62,38.97,461545,0
2006-10-19,39,40.07,39,39.98,448470,0
2006-10-20,40.08,40.08,39.5,39.59,593078,0
2006-10-23,39.52,39.71,38.76,38.85,794683,0
2006-10-24,38.65,38.65,38.03,38.18,979802,0
2006-10-25,38.13,38.53,37.65,38.5,733355,0
2006-10-26,38.6,39.32,38.35,39.11,641950,0
2006-10-27,37.81,38.34,35.61,36.17,3048792,0
2006-10-30,36.03,36.47,35.68,36.24,587463,0
2006-10-31,36.41,36.51,35.96,36.12,527229,0
2006-11-01,36.14,36.5,35.78,35.9,672881,0
2006-11-02,35.76,36.5,35.76,35.98,538971,0
2006-11-03,35.98,36.65,35.89,36.48,595884,0
2006-11-06,36.6,36.62,36.03,36.4,515953,0
2006-11-07,36.35,36.75,36.23,36.27,300346,0
2006-11-08,36,36.7,36,36.69,627368,0
2006-11-09,36.74,37.06,36.06,36.27,430090,0
2006-11-10,36.16,36.94,36.09,36.91,458559,0
2006-11-13,36.96,38.27,36.81,37.74,923051,0
2006-11-14,38,39.91,37.84,39.9,1141979,0
2006-11-15,39.97,40.25,39.5,39.72,498643,0
2006-11-16,39.86,40.14,39.5,40.11,396440,0
2006-11-17,40.1,40.14,38.78,38.93,869095,0
2006-11-20,38.78,39.13,37.97,38.05,668604,0
2006-11-21,38.13,38.21,37.54,37.7,749950,0
2006-11-22,37.72,39.3,37.6,38.79,1197053,0
2006-11-24,38.44,38.7,38.22,38.68,115316,0
2006-11-27,38.56,38.57,37.35,37.36,605626,0
2006-11-28,37.4,37.7,37,37.41,350534,0
2006-11-29,37.64,38.27,37.6,38.2,442921,0
2006-11-30,38.25,39.3,38.06,38.98,779365,0
2006-12-01,39,39.62,38.7,39.21,525963,0
2006-12-04,39.1,39.74,39.04,39.33,271094,0
2006-12-05,39.55,39.98,39.35,39.74,376613,0
2006-12-06,39.64,40.58,39.64,40.39,590929,0
2006-12-07,40.58,40.68,39.11,39.5,393042,0
2006-12-08,39.37,39.89,39.14,39.67,359607,0
2006-12-11,39.51,40.24,37.55,37.65,2314846,0
2006-12-12,37.7,38.55,36.94,37.4,1667535,0
2006-12-13,37.69,38.05,37.05,37.44,1106749,0
2006-12-14,37.58,38.15,37.53,37.67,1073549,0
2006-12-15,37.83,37.9,37.19,37.36,840012,0
2006-12-18,37.36,37.88,36.73,36.76,875558,0
2006-12-19,36.68,37.02,36.38,36.79,1375450,0
2006-12-20,37.01,37.56,36.83,37.33,805698,0
2006-12-21,37.58,37.87,37.16,37.4,524272,0
2006-12-22,37.4,37.42,36.69,37.14,727224,0
2006-12-26,37,37.2,36.96,37.14,468042,0
2006-12-27,37.04,37.68,36.94,37.61,409095,0
2006-12-28,37.39,37.63,37.02,37.08,577970,0
2006-12-29,37.05,37.39,36.96,37.26,682219,0
2007-01-03,37.38,37.66,36.36,37.07,1113606,0
2007-01-04,36.97,37.34,36.66,37.03,687132,0
2007-01-05,36.9,37.93,36.64,37.71,866127,0
2007-01-08,38.25,38.36,37.27,37.55,512921,0
2007-01-09,37.56,37.88,36.9,37.17,555945,0
2007-01-10,37.03,37.5,36.95,37.23,548698,0
2007-01-11,37.23,37.81,37.23,37.39,554967,0
2007-01-12,37.3,37.59,36.97,37.08,475349,0
2007-01-16,37.02,37.77,36.98,37.47,681019,0
2007-01-17,37.53,37.62,37.14,37.2,404726,0
2007-01-18,37.13,37.4,36.4,36.52,398823,0
2007-01-19,36.38,36.39,35.87,36.17,361200,0
2007-01-22,36.1,36.11,35.61,35.66,391771,0
2007-01-23,35.61,36.35,35.12,36.06,496778,0
2007-01-24,36.17,36.66,35.89,36.37,307030,0
2007-01-25,36.3,36.83,36.13,36.36,437513,0
2007-01-26,36.28,36.83,36.14,36.73,215710,0
2007-01-29,36.62,36.98,36.59,36.79,221510,0
2007-01-30,36.71,37.1,36.52,37.04,385373,0
2007-01-31,37.09,37.4,36.56,37,416058,0
2007-02-01,37,37.36,36.84,37.09,557076,0
2007-02-02,34.99,36.5,34.95,34.99,2893742,0
2007-02-05,34.99,35.09,32.75,32.9,1929407,0
2007-02-06,32.89,33.44,32.89,33.13,980145,0
2007-02-07,33.3,33.3,32.59,33.02,810650,0
2007-02-08,33.12,33.27,32.8,32.85,692141,0
2007-02-09,32.93,32.96,32.11,32.27,704640,0
2007-02-12,32.31,32.53,32.09,32.28,679633,0
2007-02-13,32.42,32.45,31.9,32.2,569144,0
2007-02-14,32.2,33,32.15,32.54,732827,0
2007-02-15,32.54,33.28,32.41,33.14,575145,0
2007-02-16,33.27,33.89,33.14,33.71,782899,0
2007-02-20,33.6,33.7,33.29,33.57,745962,0
2007-02-21,33.55,33.9,33.45,33.82,645276,0
2007-02-22,33.79,34,33.6,33.9,472188,0
2007-02-23,33.82,34.07,33.73,33.86,604265,0
2007-02-26,33.86,33.91,33.24,33.62,444184,0
2007-02-27,33.23,33.37,32.39,32.42,717824,0
2007-02-28,32.56,33.63,32.41,33.4,835860,0
2007-03-01,32.79,32.97,32.07,32.75,607926,0
2007-03-02,32.3,33.36,32.25,32.95,778401,0
2007-03-05,32.83,33.5,32.34,32.78,569913,0
2007-03-06,32.8,33.97,32.71,33.79,844995,0
2007-03-07,33.81,33.81,33.23,33.25,484217,0
2007-03-08,33.74,33.93,33.35,33.54,426809,0
2007-03-09,33.68,33.87,33.07,33.45,300288,0
2007-03-12,33.35,33.43,33.17,33.34,394527,0
2007-03-13,33.17,33.34,32.84,32.89,662854,0
2007-03-14,32.9,33.21,32.5,32.79,852279,0
2007-03-15,32.78,33.17,32.74,32.98,1164475,0
2007-03-16,33,33.32,32.86,32.88,778624,0
2007-03-19,33.04,33.34,32.65,32.9,438356,0
2007-03-20,32.96,35.13,32.96,34.77,992720,0
2007-03-21,34.77,35.46,34.48,35.4,785054,0
2007-03-22,35.1,35.38,34.6,34.89,436873,0
2007-03-23,34.82,35,34.5,34.93,362638,0
2007-03-26,34.8,34.84,34.09,34.54,477218,0
2007-03-27,34.4,34.8,34.2,34.66,408325,0
2007-03-28,34.39,34.76,34.12,34.56,274234,0
2007-03-29,34.81,34.83,33.75,34.15,318682,0
2007-03-30,34.33,35,34.06,34.88,557528,0
2007-04-02,36.34,36.91,35.54,35.97,883786,0
2007-04-03,35.99,36.18,35.75,35.95,607081,0
2007-04-04,35.81,36.06,35.41,35.6,375268,0
2007-04-05,35.71,35.86,35.53,35.8,199663,0
2007-04-09,35.77,36.1,35.5,35.6,302346,0
2007-04-10,35.52,35.96,35.52,35.75,286094,0
2007-04-11,35.89,35.99,35.13,35.25,376241,0
2007-04-12,35.15,35.9,35.02,35.81,592795,0
2007-04-13,35.76,36.09,35.63,35.91,246738,0
2007-04-16,36.2,36.9,36.18,36.65,317331,0
2007-04-17,36.7,37.04,36.4,37.02,401785,0
2007-04-18,36.85,37.19,36.66,36.76,367214,0
2007-04-19,36.61,36.9,36.2,36.32,403514,0
2007-04-20,36.81,37.04,36.52,37.03,548719,0
2007-04-23,37.1,37.84,37.08,37.72,410779,0
2007-04-24,37.72,38.24,37.6,37.99,574029,0
2007-04-25,38.09,38.25,37.5,38.03,504451,0
2007-04-26,37.9,38.78,37.9,38.66,519664,0
2007-04-27,34.38,34.7,33.6,33.98,2634434,0
2007-04-30,33.86,33.86,32.93,33.25,911229,0
2007-05-01,33.26,33.34,32.77,32.95,680475,0
2007-05-02,33.17,34,33.02,33.87,856700,0
2007-05-03,33.72,33.75,32.82,33.18,650842,0
2007-05-04,33.13,34.04,33.04,33.99,678307,0
2007-05-07,33.85,33.97,33.54,33.61,579003,0
2007-05-08,33.64,33.97,33.31,33.78,506321,0
2007-05-09,33.72,34.17,33.41,33.88,348337,0
2007-05-10,33.85,33.85,33.3,33.32,439774,0
2007-05-11,33.64,34.02,33.4,33.8,288160,0
2007-05-14,33.74,33.76,32.92,33.01,432614,0
2007-05-15,33.19,33.35,32.66,32.71,386620,0
2007-05-16,33,33.13,32,32.7,361690,0
2007-05-17,32.55,33.06,32.33,32.44,307881,0
2007-05-18,32.59,33.65,32.21,33.38,578271,0
2007-05-21,33.25,33.81,32.9,33.47,404551,0
2007-05-22,33.42,33.72,33.11,33.56,283673,0
2007-05-23,33.5,34.07,33.04,33.67,577092,0
2007-05-24,33.56,33.7,32.55,32.82,381693,0
2007-05-25,32.77,33.1,32.47,32.48,541949,0
2007-05-29,32.54,33.06,32.4,32.58,356426,0
2007-05-30,32.29,33,32.19,32.98,341560,0
2007-05-31,32.98,34.2,32.9,34.1,702966,0
2007-06-01,34.03,34.62,33.54,33.71,419866,0
2007-06-04,33.43,33.71,33.18,33.54,353993,0
2007-06-05,33.27,34,33.23,33.5,422890,0
2007-06-06,33.22,33.6,32.95,33.57,515425,0
2007-06-07,33.5,33.93,33.28,33.41,353236,0
2007-06-08,33.27,33.93,33.11,33.67,164511,0
2007-06-11,33.64,34.24,33.53,34.06,264146,0
2007-06-12,33.75,33.96,33.1,33.44,246390,0
2007-06-13,33.45,33.96,33.21,33.83,442858,0
2007-06-14,33.78,34.06,33.72,33.93,459159,0
2007-06-15,34.4,34.48,34.11,34.2,532070,0
2007-06-18,34.26,34.5,33.87,34.16,328122,0
2007-06-19,34.01,34.5,33.97,34.46,215067,0
2007-06-20,34.45,34.46,33.82,34.02,284786,0
2007-06-21,33.86,34.39,33.7,34.24,229547,0
2007-06-22,34.1,34.15,33.17,33.78,742834,0
2007-06-25,33.62,34.12,33.35,33.62,351973,0
2007-06-26,33.75,33.95,33.42,33.54,292700,0
2007-06-27,33.54,34.91,33.45,34.64,494439,0
2007-06-28,34.63,36.73,34.63,35.87,786840,0
2007-06-29,35.91,36.37,35.21,35.35,329829,0
2007-07-02,35.67,35.7,34.6,34.85,404614,0
2007-07-03,34.82,35.63,34.75,35.36,180726,0
2007-07-05,35.32,35.95,35.04,35.52,315391,0
2007-07-06,35.5,36.17,35.45,36.01,359074,0
2007-07-09,35.96,36.08,35.3,36.07,380770,0
2007-07-10,35.72,36.4,35.55,36.28,605791,0
2007-07-11,36.33,37.04,36.33,36.99,707632,0
2007-07-12,36.99,37.3,36.88,37.07,460298,0
2007-07-13,37,37.57,36.97,37.39,248260,0
2007-07-16,38.01,38.34,37.22,38.01,711558,0
2007-07-17,38.1,38.3,37.53,37.53,403550,0
2007-07-18,37.25,37.45,35.75,36.21,940968,0
2007-07-19,36.31,36.89,36.28,36.51,324754,0
2007-07-20,36.43,36.5,35.64,35.86,480741,0
2007-07-23,35.95,36.4,35.26,35.29,387392,0
2007-07-24,34.96,35,33.85,34.15,963513,0
2007-07-25,34.39,34.76,34.11,34.46,464638,0
2007-07-26,33.8,34.31,33.28,34.1,900526,0
2007-07-27,34.4,34.4,32.8,32.86,929747,0
2007-07-30,32.91,33.21,32.23,32.68,748041,0
2007-07-31,32.75,33.05,32.09,32.1,517052,0
2007-08-01,32.22,32.5,31.07,31.63,883089,0
2007-08-02,31.85,32.28,31.83,32.07,674912,0
2007-08-03,31.99,32.24,30.38,30.44,670409,0
2007-08-06,30.53,31.34,29.81,30.89,1067916,0
2007-08-07,30.65,31.84,30.36,31.62,805023,0
2007-08-08,31.85,34.69,31.49,33.61,1404926,0
2007-08-09,32.91,35.99,32.91,33.49,1767948,0
2007-08-10,33.24,34.9,32.66,33.41,973600,0
2007-08-13,32.66,33.65,31.88,31.89,612216,0
2007-08-14,31.93,32,31.16,31.27,358520,0
2007-08-15,31.3,32.06,31.3,31.5,514296,0
2007-08-16,31.46,31.84,30.59,31.68,722672,0
2007-08-17,32.95,33.25,30.57,30.93,832189,0
2007-08-20,31,31,30.14,30.57,563974,0
2007-08-21,30.48,31.03,30.41,30.51,259817,0
2007-08-22,30.91,31.39,30.84,31.31,446179,0
2007-08-23,31.44,31.47,30.59,30.8,319209,0
2007-08-24,30.76,31.2,30.5,31.01,360573,0
2007-08-27,30.85,31.35,30.43,30.5,208393,0
2007-08-28,30.46,30.75,30.35,30.38,319302,0
2007-08-29,30.61,31.06,30.36,30.91,215144,0
2007-08-30,30.6,30.99,30.46,30.63,280248,0
2007-08-31,31,31.09,30.59,30.83,258575,0
2007-09-04,30.65,31.18,30.65,30.76,283049,0
2007-09-05,30.7,30.97,30.13,30.78,246857,0
2007-09-06,30.82,30.92,30.44,30.81,157830,0
2007-09-07,30.43,31.05,29.99,30.17,288338,0
2007-09-10,30.3,30.41,29.87,29.97,196583,0
2007-09-11,30.07,30.07,28.38,28.55,747181,0
2007-09-12,28.27,28.42,27.59,27.79,740276,0
2007-09-13,27.92,27.92,25.55,26.08,2698634,0
2007-09-14,25.92,27.12,25.75,27.04,746840,0
2007-09-17,26.86,27.13,26.72,26.86,502598,0
2007-09-18,27,27.77,26.58,27.75,395909,0
2007-09-19,27.92,28.76,27.85,28.36,540983,0
2007-09-20,28.37,28.44,27.59,27.73,434238,0
2007-09-21,27.96,28.14,27.59,27.81,808464,0
2007-09-24,27.73,28.07,27.15,27.23,515617,0
2007-09-25,27.1,27.35,26.8,27.05,518058,0
2007-09-26,27.18,27.7,27.03,27.16,227519,0
2007-09-27,27.28,27.57,27.02,27.18,173596,0
2007-09-28,27.11,27.45,26.89,27.08,372695,0
2007-10-01,27.03,27.35,26.47,27.34,431501,0
2007-10-02,27.38,28.11,27.15,27.97,318091,0
2007-10-03,27.77,27.86,27.18,27.54,266825,0
2007-10-04,27.61,27.98,27.29,27.86,235732,0
2007-10-05,28.05,28.74,27.93,28.59,313967,0
2007-10-08,28.5,29.13,28.42,28.53,232677,0
2007-10-09,28.61,28.92,28.35,28.68,323627,0
2007-10-10,28.75,28.89,28.3,28.71,313963,0
2007-10-11,28.84,29.58,28.39,28.5,344286,0
2007-10-12,28.51,29.23,28.41,28.54,246296,0
2007-10-15,28.54,28.86,28.24,28.71,308272,0
2007-10-16,28.62,28.7,28.2,28.25,259685,0
2007-10-17,28.32,28.71,28.08,28.28,231952,0
2007-10-18,28.17,28.58,27.99,27.99,485049,0
2007-10-19,28,28.61,27.9,28.02,503587,0
2007-10-22,27.74,28.73,27.54,28.61,263829,0
2007-10-23,28.89,29.06,28.12,28.31,387066,0
2007-10-24,28.4,28.61,26.9,27.64,552434,0
2007-10-25,27.75,27.98,26.65,27.17,323421,0
2007-10-26,25.7,28.09,25.6,28,902627,0
2007-10-29,28.04,28.74,27.68,28.04,817340,0
2007-10-30,27.9,28.88,27.83,28.7,495974,0
2007-10-31,28.8,29.55,28.26,29.39,505979,0
2007-11-01,28.99,29.57,27.52,27.67,625835,0
2007-11-02,27.99,28.86,27.72,28.63,494833,0
2007-11-05,28.19,28.53,27.7,28.16,363447,0
2007-11-06,28.02,28.02,26.76,27.68,422019,0
2007-11-07,27.33,27.49,26.51,26.64,346996,0
2007-11-08,26.83,27.07,25.58,26,450301,0
2007-11-09,25.62,26.12,25.37,25.64,450023,0
2007-11-12,25.66,27.17,25.66,26.89,456744,0
2007-11-13,27.17,29.26,27.17,28.73,859187,0
2007-11-14,28.84,29,27.93,28.08,535706,0
2007-11-15,27.9,28.34,27.54,27.76,540370,0
2007-11-16,27.61,27.87,26.49,27.27,503151,0
2007-11-19,26.96,27.04,26.07,26.3,305754,0
2007-11-20,26.24,26.72,24.84,25.59,488545,0
2007-11-21,25.4,25.88,24.79,25.4,420959,0
2007-11-23,25.65,25.87,25.37,25.68,100341,0
2007-11-26,25.66,26.27,25.07,25.33,631539,0
2007-11-27,25.36,26.05,25.19,25.3,342669,0
2007-11-28,25.57,27.76,25.27,27.03,653015,0
2007-11-29,26.96,27.19,26.35,27.06,349156,0
2007-11-30,27.27,27.41,25.82,26.53,551598,0
2007-12-03,26.47,26.89,25.82,26.15,552946,0
2007-12-04,25.93,26.59,25.75,26.23,241661,0
2007-12-05,26.61,26.99,26.18,26.56,246488,0
2007-12-06,26.49,27.72,26.46,27.33,383184,0
2007-12-07,27.46,27.48,26.86,27.02,225858,0
2007-12-10,27,27.89,26.74,27.44,294052,0
2007-12-11,27.5,27.99,26.86,27,371827,0
2007-12-12,27.52,27.81,26.61,27.13,338928,0
2007-12-13,26.87,27.11,26.14,26.53,237873,0
2007-12-14,26.19,26.54,25.7,25.8,358957,0
2007-12-17,25.65,25.83,25.37,25.46,251183,0
2007-12-18,25.77,25.77,24.82,25.43,310064,0
2007-12-19,25.4,25.78,25.24,25.42,224633,0
2007-12-20,25.7,27.58,25.69,27.39,622418,0
2007-12-21,27.89,29.03,27.75,28.98,980541,0
2007-12-24,28.95,29.11,28.32,28.44,177683,0
2007-12-26,28.42,29.45,28.23,29.28,286662,0
2007-12-27,29.29,29.4,28.57,28.88,360813,0
2007-12-28,28.92,29.24,28.25,28.47,482088,0
2007-12-31,28.25,28.59,28.1,28.34,261119,0
2008-01-02,28.25,28.29,26.95,27.51,610811,0
2008-01-03,27.55,27.7,27.1,27.4,404865,0
2008-01-04,27,27.02,25.87,25.93,612094,0
2008-01-07,26.05,26.56,25.83,26.13,490037,0
2008-01-08,26.2,26.67,25.08,25.39,467590,0
2008-01-09,25.27,25.27,24.51,25.05,723228,0
2008-01-10,24.71,25.1,24.01,25,1138725,0
2008-01-11,24.75,24.96,24.18,24.36,542283,0
2008-01-14,24.52,24.79,24.21,24.62,481850,0
2008-01-15,24.4,24.41,23.81,23.99,554491,0
2008-01-16,23.97,24.56,23.5,24.13,444503,0
2008-01-17,24.26,24.81,23.82,24.51,618439,0
2008-01-18,24.49,24.97,23.76,24.8,859465,0
2008-01-22,23.76,25.14,23.6,25.01,708385,0
2008-01-23,24.37,28.09,24,28.05,1127612,0
2008-01-24,28.16,28.38,25.35,25.52,1139203,0
2008-01-25,25.89,25.97,24.89,25.02,416761,0
2008-01-28,24.89,26.36,24.89,26.15,748917,0
2008-01-29,26.36,27.05,25.75,26.9,826331,0
2008-01-30,26.76,26.98,26.09,26.18,556525,0
2008-01-31,25.65,26.24,25.61,25.92,701580,0
2008-02-01,21.22,21.89,17.61,20.88,7940837,0
2008-02-04,20.62,20.99,19.75,20.04,1779596,0
2008-02-05,20,20.49,19.91,20,1074236,0
2008-02-06,20.12,20.42,19.68,19.7,871678,0
2008-02-07,19.63,20.66,19.61,20.59,795235,0
2008-02-08,20.51,20.92,20.3,20.68,656935,0
2008-02-11,20.65,21.09,20.56,20.98,817262,0
2008-02-12,21.05,21.95,20.87,21.68,939834,0
2008-02-13,21.93,21.96,21.23,21.58,787836,0
2008-02-14,21.8,21.93,21.35,21.58,1319398,0
2008-02-15,21.46,22.12,21.4,22.06,890927,0
2008-02-19,22.13,22.2,21.51,21.74,607599,0
2008-02-20,21.63,22.25,21.35,22.19,621942,0
2008-02-21,22.27,22.74,22.04,22.32,452097,0
2008-02-22,22.31,23.15,22.01,22.84,716119,0
2008-02-25,22.8,23.67,22.73,23.35,430115,0
2008-02-26,23.24,24.06,23.21,23.65,526835,0
2008-02-27,23.61,25.1,23.48,24.59,688451,0
2008-02-28,24.64,24.64,24.03,24.27,453421,0
2008-02-29,24,24.64,23.96,24.37,301886,0
2008-03-03,24.34,24.39,23.57,24.04,591163,0
2008-03-04,24.04,24.17,22.64,23.19,826400,0
2008-03-05,23.35,24.63,23.25,24.5,776963,0
2008-03-06,24.32,25.25,24.15,24.79,595253,0
2008-03-07,24.51,25.26,24.23,24.75,491598,0
2008-03-10,24.89,26.14,24.65,25.8,729047,0
2008-03-11,26.17,26.75,25.56,25.88,907262,0
2008-03-12,25.79,25.93,24.93,24.98,391471,0
2008-03-13,24.91,25.09,24.26,24.75,472418,0
2008-03-14,25.01,25.21,23.69,23.73,714447,0
2008-03-17,23.54,24.68,23.26,23.68,586642,0
2008-03-18,24.15,25.39,23.88,25.26,583966,0
2008-03-19,25.55,25.88,24.52,24.91,481386,0
2008-03-20,25.1,25.13,24.53,24.95,728350,0
2008-03-24,25.1,25.99,25.04,25.64,461635,0
2008-03-25,25.69,25.69,25.25,25.42,356193,0
2008-03-26,25.23,25.35,24.75,25.05,488055,0
2008-03-27,25.17,25.19,24.63,24.73,341124,0
2008-03-28,24.82,25.24,23.99,24.27,475556,0
2008-03-31,24.36,24.96,24.09,24.34,655403,0
2008-04-01,24.93,25.01,24.26,24.63,741685,0
2008-04-02,24.88,25.24,24.62,25.04,286013,0
2008-04-03,24.86,25.61,24.86,25.46,247213,0
2008-04-04,25.55,25.55,24.52,24.69,336270,0
2008-04-07,24.81,25.02,24.63,24.78,343391,0
2008-04-08,24.82,24.89,24.3,24.89,220845,0
2008-04-09,24.89,25.07,24.61,24.68,276888,0
2008-04-10,24.72,25.24,24.3,24.99,320077,0
2008-04-11,24.76,24.83,24.29,24.32,247230,0
2008-04-14,24.27,24.41,23.9,24,315752,0
2008-04-15,24.11,24.47,23.9,24.3,318459,0
2008-04-16,24.49,25.11,24.39,24.44,570860,0
2008-04-17,24.38,24.43,23.47,23.5,635933,0
2008-04-18,23.99,24.1,23.5,23.7,1070974,0
2008-04-21,23.54,24.38,23.54,24.18,459243,0
2008-04-22,24.02,24.25,23.92,24.01,445934,0
2008-04-23,24.03,24.35,23.61,24.04,405242,0
2008-04-24,24.04,24.77,24.02,24.65,532368,0
2008-04-25,22.16,22.89,20.46,20.97,2317789,0
2008-04-28,21,21.48,20.33,20.47,656920,0
2008-04-29,20.61,21.24,20.25,21.07,657061,0
2008-04-30,21,21.3,20.75,20.87,721805,0
2008-05-01,20.94,21.42,20.8,20.96,494333,0
2008-05-02,21.4,21.4,20.8,20.86,537153,0
2008-05-05,20.68,20.98,20.6,20.85,344598,0
2008-05-06,20.75,21,20.68,20.86,292882,0
2008-05-07,20.91,21.29,20.75,21.07,395530,0
2008-05-08,21.11,21.29,21,21.22,293938,0
2008-05-09,21.01,21.42,20.9,21.16,321918,0
2008-05-12,21.49,22.5,21.22,22.41,411792,0
2008-05-13,22.4,22.8,22.16,22.8,226207,0
2008-05-14,22.88,23.28,22.76,23.1,380877,0
2008-05-15,23.03,23.28,22.99,23.11,203419,0
2008-05-16,22.25,23.24,22.25,22.67,486174,0
2008-05-19,22.62,22.92,22.44,22.54,336019,0
2008-05-20,22.42,22.58,21.97,22.35,231353,0
2008-05-21,22.49,22.71,21.65,21.77,268265,0
2008-05-22,21.76,22.42,21.53,22.14,238185,0
2008-05-23,22.03,22.2,21.2,21.65,241486,0
2008-05-27,21.74,22.36,21.74,22.31,330158,0
2008-05-28,22.36,22.51,21.3,21.49,343320,0
2008-05-29,21.43,21.84,21.3,21.48,511436,0
2008-05-30,21.48,21.53,21.06,21.46,296325,0
2008-06-02,21.42,21.5,20.7,21.09,325658,0
2008-06-03,21.17,21.38,20.79,21.2,242135,0
2008-06-04,21.07,21.13,20.73,21.02,296372,0
2008-06-05,21,21.34,20.91,21.3,238478,0
2008-06-06,21.14,21.39,19.86,20.11,440052,0
2008-06-09,20.07,20.58,20.01,20.31,346391,0
2008-06-10,20.11,20.5,20.02,20.24,204503,0
2008-06-11,20.15,20.4,19.57,19.63,264748,0
2008-06-12,19.55,19.55,18.33,19.06,788342,0
2008-06-13,19.29,19.5,18.64,19.06,277513,0
2008-06-16,19.03,19.58,18.75,19.17,238689,0
2008-06-17,19.19,19.3,18.6,18.62,169647,0
2008-06-18,18.6,19,18.51,18.51,343593,0
2008-06-19,18.51,18.8,18.51,18.57,270285,0
2008-06-20,18.52,18.67,18.51,18.54,819528,0
2008-06-23,18.58,18.63,18.51,18.52,714350,0
2008-06-24,18.51,18.65,18.51,18.51,429549,0
2008-06-25,18.51,19.19,18.4,18.7,317027,0
2008-06-26,18.59,19,18.27,18.34,472673,0
2008-06-27,18.3,18.41,17.62,17.75,922756,0
2008-06-30,17.72,17.72,16.97,16.99,331888,0
2008-07-01,16.91,17.35,16.6,17.29,556527,0
2008-07-02,17.15,17.28,16.8,16.92,229596,0
2008-07-03,17.3,19.73,17.3,18.95,708781,0
2008-07-07,18.97,18.97,17,17.23,787238,0
2008-07-08,17.29,17.94,17.28,17.81,471846,0
2008-07-09,17.85,17.96,16.91,16.97,342526,0
2008-07-10,16.93,17.22,16.8,16.96,244220,0
2008-07-11,16.77,17.61,16.71,17.56,461267,0
2008-07-14,17.63,17.81,16.92,17.02,389226,0
2008-07-15,16.87,18.43,16.71,18.22,590343,0
2008-07-16,18.05,18.95,17.94,18.93,375470,0
2008-07-17,18.66,19.28,18.55,19.14,499405,0
2008-07-18,19,19.17,18.59,18.97,424460,0
2008-07-21,19,19.14,18.63,19.01,356594,0
2008-07-22,18.89,20.39,18.78,20.29,532232,0
2008-07-23,20.47,20.47,19.37,19.82,545967,0
2008-07-24,19.83,20.58,19.57,19.69,352310,0
2008-07-25,21.5,22.29,20.65,21.38,1392168,0
2008-07-28,21.39,22.69,21.32,22.65,978213,0
2008-07-29,22.55,23.14,22.4,22.52,603706,0
2008-07-30,22.65,23.2,22.63,23.11,381330,0
2008-07-31,22.75,23.2,22.07,22.11,416351,0
2008-08-01,22.19,22.94,21.95,22.71,395506,0
2008-08-04,22.66,22.95,21.85,22.48,294575,0
2008-08-05,22.71,23.25,22.48,22.98,407157,0
2008-08-06,23.08,23.66,22.44,23.6,404452,0
2008-08-07,23.43,23.55,22.57,23.18,371880,0
2008-08-08,23.15,23.74,22,23.64,355909,0
2008-08-11,23.44,24.87,23.08,24.86,702964,0
2008-08-12,24.88,25,24.28,24.3,389523,0
2008-08-13,24.4,24.88,24.03,24.72,301380,0
2008-08-14,24.5,24.97,24.18,24.91,349752,0
2008-08-15,25.08,25.92,24.03,24.54,428748,0
2008-08-18,24.5,24.5,23.25,23.45,452379,0
2008-08-19,23.59,23.66,23.25,23.53,310897,0
2008-08-20,23.62,24.12,23.32,23.67,251604,0
2008-08-21,23.5,23.71,23.06,23.45,312673,0
2008-08-22,23.66,24.9,23.66,24.81,319647,0
2008-08-25,24.88,24.88,23.1,23.1,578202,0
2008-08-26,23.1,23.12,21.92,22.18,526701,0
2008-08-27,22.28,22.98,21.96,22.93,282471,0
2008-08-28,22.94,23.94,22.82,23.93,230521,0
2008-08-29,23.86,23.86,23.09,23.24,171329,0
2008-09-02,23.72,24.5,23.12,23.44,308793,0
2008-09-03,23.42,24.04,23.32,23.9,393823,0
2008-09-04,23.67,23.77,23.15,23.25,277085,0
2008-09-05,22.98,23.41,22.66,23.04,248939,0
2008-09-08,23.61,25.72,23.61,25.72,1998492,0
2008-09-09,25.74,26.84,25.25,26.18,646487,0
2008-09-10,26.32,26.68,25.44,26.18,582979,0
2008-09-11,25.74,26.22,25.22,25.71,503290,0
2008-09-12,25.6,25.8,25.15,25.31,275930,0
2008-09-15,24.84,25.9,24.43,24.73,414219,0
2008-09-16,24.38,25.64,24.13,24.76,765514,0
2008-09-17,24.29,24.79,22.1,22.34,1336450,0
2008-09-18,22.95,29.91,22.17,26.25,1551058,0
2008-09-19,27.27,28,25.18,25.29,1167929,0
2008-09-22,25.26,26.02,24.28,24.39,344299,0
2008-09-23,24.44,25.62,24.44,24.68,358047,0
2008-09-24,24.62,25.29,23.68,23.71,536913,0
2008-09-25,23.77,24.09,23.19,23.48,318401,0
2008-09-26,23.18,24.74,23.17,24.59,503865,0
2008-09-29,24.4,25.48,22.68,23.94,572359,0
2008-09-30,24.24,24.96,23.43,24.06,394365,0
2008-10-01,23.9,25,23.71,24.26,305226,0
2008-10-02,24.08,24.97,23.62,23.8,324852,0
2008-10-03,24.23,24.23,21.45,21.53,686077,0
2008-10-06,21.25,21.31,19.88,20.78,708419,0
2008-10-07,21.09,21.51,19.99,20.01,585654,0
2008-10-08,19.92,20.56,19.12,19.77,520598,0
2008-10-09,19.74,20,18.75,18.76,464262,0
2008-10-10,18.05,21.89,18.05,21,853481,0
2008-10-13,21.93,22.06,20.72,22,397023,0
2008-10-14,22.6,22.6,20.28,20.56,426265,0
2008-10-15,20.01,21.48,18.59,18.59,428332,0
2008-10-16,18.86,19.49,17.55,18.83,631367,0
2008-10-17,18.29,19.95,18.09,19.25,662533,0
2008-10-20,19.58,19.98,18.78,19.9,210819,0
2008-10-21,19.57,19.82,18.89,19.1,242123,0
2008-10-22,19,19.29,16.65,17,505296,0
2008-10-23,16.99,16.99,15.2,16.11,489183,0
2008-10-24,13.97,15.25,11.55,13.56,1354787,0
2008-10-27,13.57,14.27,13.37,13.4,499424,0
2008-10-28,13.71,14.52,13.15,14.2,443660,0
2008-10-29,14.3,14.64,14,14.13,230572,0
2008-10-30,14.58,14.96,14.03,14.77,237397,0
2008-10-31,14.6,15.05,14.21,14.83,325967,0
2008-11-03,14.83,15.16,14.51,14.77,326479,0
2008-11-04,15.2,15.23,14.53,14.7,251467,0
2008-11-05,14.56,15.17,14.49,14.49,328472,0
2008-11-06,14.41,14.61,14.25,14.46,302696,0
2008-11-07,14.64,14.93,14.45,14.58,278765,0
2008-11-10,14.87,15.19,14.39,14.44,408040,0
2008-11-11,14.43,14.7,14,14.16,267511,0
2008-11-12,14.05,14.25,13.7,13.74,418931,0
2008-11-13,13.78,14.51,13.05,14.47,435036,0
2008-11-14,14.17,14.48,13.33,13.38,329304,0
2008-11-17,13.25,14.08,13.25,13.46,328575,0
2008-11-18,13.6,13.95,12.78,13.13,368733,0
2008-11-19,13.14,13.24,12.12,12.16,293435,0
2008-11-20,12.03,12.6,11.35,11.38,340145,0
2008-11-21,11.59,11.97,10.81,11.69,672716,0
2008-11-24,11.92,12.58,11.33,12.14,348799,0
2008-11-25,12.3,12.44,11.63,12.25,270962,0
2008-11-26,12,12.85,11.92,12.57,346711,0
2008-11-28,12.48,12.94,12.23,12.52,100415,0
2008-12-01,12.24,12.98,10.99,11.02,342358,0
2008-12-02,11.25,11.43,10.89,11.43,301529,0
2008-12-03,11.12,11.26,10.88,11.13,427350,0
2008-12-04,11.02,11.21,10.34,10.51,423440,0
2008-12-05,10.33,11.3,10.28,10.82,349653,0
2008-12-08,11.04,11.4,10.84,11.02,308350,0
2008-12-09,11.01,11.35,10.77,11.26,523520,0
2008-12-10,11.35,11.78,11.16,11.25,223431,0
2008-12-11,11.11,11.25,10.6,10.81,279465,0
2008-12-12,10.64,10.98,10.37,10.89,223080,0
2008-12-15,10.93,10.97,10.48,10.62,274289,0
2008-12-16,10.84,11.3,10.7,11.27,297045,0
2008-12-17,11,11.27,10.63,10.92,389652,0
2008-12-18,10.88,11.05,10.6,10.82,246136,0
2008-12-19,11.15,11.31,10.6,10.77,638939,0
2008-12-22,10.78,10.8,9.68,10.13,345190,0
2008-12-23,10.2,10.38,9.87,9.93,194450,0
2008-12-24,9.88,10.14,9.88,10.05,151807,0
2008-12-26,10.11,10.36,10.09,10.25,148609,0
2008-12-29,10.25,10.38,10.11,10.19,304555,0
2008-12-30,10.26,10.46,10.11,10.46,415008,0
2008-12-31,10.44,11.14,10.34,10.91,285443,0
2009-01-02,11.01,11.7,10.94,11.63,293763,0
2009-01-05,11.57,12.18,11.44,11.89,593116,0
2009-01-06,11.92,12.05,11.75,11.84,408164,0
2009-01-07,11.73,11.79,11.37,11.76,306240,0
2009-01-08,11.76,11.78,11.41,11.75,277927,0
2009-01-09,11.77,11.79,11.06,11.54,296494,0
2009-01-12,11.58,11.64,11.27,11.37,206095,0
2009-01-13,11.4,11.48,11.13,11.42,213157,0
2009-01-14,11.22,11.25,10.75,10.81,195596,0
2009-01-15,10.8,10.85,10.34,10.82,169369,0
2009-01-16,10.88,11.09,10.46,10.73,178353,0
2009-01-20,10.64,10.72,10.06,10.4,311748,0
2009-01-21,10.49,11.05,10.21,10.98,335549,0
2009-01-22,10.76,11.02,10.49,10.92,211864,0
2009-01-23,10.63,11.19,10.54,10.84,174465,0
2009-01-26,10.82,11.23,10.68,10.92,167044,0
2009-01-27,11.01,11.12,10.62,10.97,296910,0
2009-01-28,11.16,11.33,11.03,11.13,193250,0
2009-01-29,11.11,11.3,10.48,10.75,315041,0
2009-01-30,9.55,10.5,9.5,10.01,1375455,0
2009-02-02,10.01,10.59,9.9,10.39,420670,0
2009-02-03,10.43,10.64,10.06,10.63,359755,0
2009-02-04,10.6,11.63,10.53,11.11,317490,0
2009-02-05,10.96,11.21,10.65,11.08,321781,0
2009-02-06,11.07,11.69,11.01,11.45,261143,0
2009-02-09,11.45,11.55,11.07,11.2,338420,0
2009-02-10,11.14,11.17,10.43,10.48,203218,0
2009-02-11,10.56,10.64,10.2,10.33,217118,0
2009-02-12,10.16,10.46,10.04,10.42,331896,0
2009-02-13,10.39,10.51,10.19,10.31,238772,0
2009-02-17,10.19,10.37,10.13,10.16,266013,0
2009-02-18,10.29,10.49,10.1,10.21,191592,0
2009-02-19,10.06,10.39,9.75,10.02,602720,0
2009-02-20,9.88,10.06,9.88,10.01,469853,0
2009-02-23,10.11,10.31,9.75,9.86,216163,0
2009-02-24,9.9,10.2,9.7,10.14,224587,0
2009-02-25,10.1,10.26,9.72,10,187763,0
2009-02-26,10.04,10.28,9.88,10.02,137962,0
2009-02-27,9.86,10.17,9.84,9.96,212735,0
2009-03-02,9.8,10.1,9.55,9.7,329886,0
2009-03-03,9.85,9.99,9.47,9.51,159562,0
2009-03-04,9.62,9.8,9.51,9.59,339684,0
2009-03-05,9.44,9.65,8.85,8.87,186338,0
2009-03-06,8.82,9.05,8.4,8.67,295907,0
2009-03-09,8.55,8.86,8.53,8.7,251390,0
2009-03-10,8.85,9.14,8.82,9.14,163893,0
2009-03-11,9.14,9.14,8.89,9.03,211060,0
2009-03-12,8.98,9.55,8.86,9.48,302062,0
2009-03-13,9.49,9.83,9.44,9.65,125832,0
2009-03-16,9.7,9.96,9.52,9.58,172131,0
2009-03-17,9.57,9.8,9.49,9.8,251318,0
2009-03-18,9.77,10,9.65,9.94,310195,0
2009-03-19,9.98,10.08,9.79,9.84,110676,0
2009-03-20,9.84,9.95,9.33,9.42,204117,0
2009-03-23,9.61,9.87,9.44,9.82,245632,0
2009-03-24,9.7,9.9,9.49,9.51,117831,0
2009-03-25,9.55,9.67,9.31,9.6,214930,0
2009-03-26,9.67,9.99,9.61,9.83,183672,0
2009-03-27,9.7,9.88,9.39,9.63,156704,0
2009-03-30,9.45,9.45,9.01,9.27,183684,0
2009-03-31,9.39,9.41,9.13,9.14,311822,0
2009-04-01,9.05,9.63,9,9.43,164989,0
2009-04-02,9.66,9.99,9.53,9.91,279147,0
2009-04-03,9.92,10.04,9.59,10.04,228535,0
2009-04-06,9.92,10.25,9.84,9.99,160414,0
2009-04-07,9.77,10.05,9.72,9.75,167582,0
2009-04-08,9.78,10.11,9.53,10,120897,0
2009-04-09,10.22,10.38,10,10.29,277290,0
2009-04-13,10.18,10.23,9.66,10,115824,0
2009-04-14,9.9,10.46,9.83,10.07,206590,0
2009-04-15,10.04,10.46,9.95,10.34,205772,0
2009-04-16,10.39,10.92,10.39,10.84,214080,0
2009-04-17,10.88,11.1,10.62,11,208052,0
2009-04-20,10.8,11.18,10.6,10.63,194512,0
2009-04-21,10.56,10.83,10.54,10.64,169598,0
2009-04-22,10.53,10.75,10.5,10.58,149888,0
2009-04-23,10.63,10.65,10.09,10.36,244783,0
2009-04-24,10.25,10.86,10.25,10.58,285360,0
2009-04-27,10.52,10.75,10.43,10.5,193201,0
2009-04-28,10.44,10.8,10.44,10.64,252926,0
2009-04-29,10.75,11.02,10.54,10.92,221247,0
2009-04-30,10.97,11.3,10.85,11.07,459819,0
2009-05-01,11.01,11.89,11.01,11.66,378634,0
2009-05-04,11.83,12.14,11.73,12.03,270829,0
2009-05-05,12,12.57,11.81,12.28,299999,0
2009-05-06,12.36,12.58,12.1,12.37,207785,0
2009-05-07,12.45,12.5,12,12.4,231941,0
2009-05-08,12.52,12.62,12.2,12.55,166110,0
2009-05-11,12.3,12.89,12.21,12.83,213655,0
2009-05-12,12.86,13.2,12.77,12.94,239378,0
2009-05-13,12.75,12.92,12.29,12.32,264229,0
2009-05-14,12.41,12.65,12,12.31,251313,0
2009-05-15,12.36,12.68,12.2,12.35,230617,0
2009-05-18,12.43,12.93,12.37,12.87,165631,0
2009-05-19,12.74,13.44,12.68,13.2,167890,0
2009-05-20,13.25,13.8,13.21,13.34,213715,0
2009-05-21,13.29,13.29,12.8,13.11,218438,0
2009-05-22,13.14,13.34,12.89,13.09,169782,0
2009-05-26,14.14,14.85,13.95,14.51,650954,0
2009-05-27,14.49,14.57,14.27,14.29,248466,0
2009-05-28,14.44,14.69,13.91,14.15,228047,0
2009-05-29,14.22,14.37,14.04,14.24,248236,0
2009-06-01,14.44,14.72,14.39,14.67,264513,0
2009-06-02,14.68,15.31,14.48,15.2,229262,0
2009-06-03,15.13,15.16,14.81,15.04,177231,0
2009-06-04,15.07,15.48,14.87,15.36,186064,0
2009-06-05,15.44,15.46,15.03,15.22,107624,0
2009-06-08,15.1,15.25,14.64,14.8,147263,0
2009-06-09,14.83,15.05,14.7,14.98,116657,0
2009-06-10,15.02,15.16,14.04,14.32,212633,0
2009-06-11,14.37,14.62,13.54,14.38,135352,0
2009-06-12,14.3,14.47,13.99,14.2,80079,0
2009-06-15,13.93,14.13,13.25,13.41,190119,0
2009-06-16,13.6,13.6,12.73,12.79,281034,0
2009-06-17,12.92,13.29,12.79,13.26,234499,0
2009-06-18,13.28,13.43,13.09,13.13,187721,0
2009-06-19,13.33,13.39,12.84,12.94,399412,0
2009-06-22,12.89,13.04,12.63,12.71,222750,0
2009-06-23,12.76,12.99,12.13,12.37,199637,0
2009-06-24,12.42,12.5,12.02,12.13,114799,0
2009-06-25,12.11,13.32,12.11,13.15,327556,0
2009-06-26,13.15,14.38,13.08,13.51,657746,0
2009-06-29,13.53,13.85,13.45,13.7,187102,0
2009-06-30,13.66,13.74,13.1,13.41,362558,0
2009-07-01,13.45,13.65,13.28,13.64,170300,0
2009-07-02,13.38,13.64,12.31,12.49,262865,0
2009-07-06,12.48,12.64,12.2,12.43,193121,0
2009-07-07,12.43,12.43,11.72,11.84,277140,0
2009-07-08,11.85,11.85,11.25,11.55,215963,0
2009-07-09,11.58,11.78,11.45,11.46,95581,0
2009-07-10,11.4,11.57,11.08,11.21,282636,0
2009-07-13,11.18,11.34,10.81,11.33,180603,0
2009-07-14,11.27,11.71,11.27,11.57,114557,0
2009-07-15,11.77,12.36,11.73,12.18,189049,0
2009-07-16,12.17,12.57,11.98,12.42,129717,0
2009-07-17,12.47,12.66,12.33,12.36,179505,0
2009-07-20,12.48,12.85,12.33,12.79,159518,0
2009-07-21,12.89,12.98,12.55,12.84,101962,0
2009-07-22,12.75,13.22,12.75,13.08,168649,0
2009-07-23,12.92,13.41,12.78,13.41,273863,0
2009-07-24,12.98,13.06,12.05,12.52,288664,0
2009-07-27,12.56,12.61,12.25,12.39,134361,0
2009-07-28,12.36,12.47,12.24,12.45,160529,0
2009-07-29,12.38,12.51,12.32,12.44,115654,0
2009-07-30,12.54,12.68,12.24,12.28,206337,0
2009-07-31,12.3,12.61,12.2,12.25,181635,0
2009-08-03,12.34,12.7,12,12.68,148707,0
2009-08-04,12.56,13,12.53,12.98,82908,0
2009-08-05,12.97,13.04,12.74,12.96,112181,0
2009-08-06,12.97,13.11,12.45,12.53,141138,0
2009-08-07,12.68,12.94,12.59,12.85,144530,0
2009-08-10,12.67,12.89,12.43,12.57,245449,0
2009-08-11,12.47,12.65,12.35,12.43,134400,0
2009-08-12,12.38,12.86,12.38,12.58,117974,0
2009-08-13,12.64,12.96,12.62,12.96,170457,0
2009-08-14,12.91,13.1,12.32,12.42,115756,0
2009-08-17,12.22,12.39,12.01,12.11,105104,0
2009-08-18,12.15,12.41,12.04,12.2,114376,0
2009-08-19,12.03,12.43,12.01,12.35,61677,0
2009-08-20,12.3,12.45,12.19,12.4,146201,0
2009-08-21,12.59,13.02,12.49,12.87,167022,0
2009-08-24,12.86,13.25,12.82,13.12,120547,0
2009-08-25,13.18,13.5,13.11,13.3,69885,0
2009-08-26,13.25,13.39,13.05,13.33,73994,0
2009-08-27,13.38,13.45,13.02,13.44,43068,0
2009-08-28,13.52,13.71,13.15,13.29,107836,0
2009-08-31,13.16,13.29,12.95,13.03,104659,0
2009-09-01,12.92,13.4,12.67,12.76,120118,0
2009-09-02,12.75,12.89,12.53,12.71,157669,0
2009-09-03,12.72,12.79,12.5,12.69,70222,0
2009-09-04,12.64,12.72,12,12.55,138121,0
2009-09-08,12.65,12.98,12.55,12.61,133471,0
2009-09-09,12.64,13.24,12.64,13.01,76052,0
2009-09-10,12.92,13.68,12.88,13.6,213719,0
2009-09-11,13.65,13.74,13.46,13.6,129830,0
2009-09-14,13.47,13.83,13.4,13.81,104831,0
2009-09-15,13.86,14.59,13.51,14.59,185114,0
2009-09-16,14.59,14.83,14.13,14.83,222802,0
2009-09-17,14.77,15.29,14.41,15.2,205708,0
2009-09-18,15.23,15.29,14.95,15.11,584466,0
2009-09-21,15.03,15.22,14.58,14.8,95554,0
2009-09-22,14.9,15,14.67,14.91,57564,0
2009-09-23,14.98,15.13,14.74,14.82,69591,0
2009-09-24,14.92,14.94,14.37,14.38,92713,0
2009-09-25,14.3,14.32,13.62,13.84,179328,0
2009-09-28,13.83,14.23,13.65,14.08,112605,0
2009-09-29,14.06,14.12,13.86,13.92,56277,0
2009-09-30,13.89,14.2,13.78,14.09,165022,0
2009-10-01,14.04,14.04,13.76,13.8,108396,0
2009-10-02,13.65,13.82,13.4,13.65,376289,0
2009-10-05,13.67,13.81,13.47,13.73,154045,0
2009-10-06,13.78,14.24,13.53,14.23,72983,0
2009-10-07,14.15,14.44,14.04,14.36,111367,0
2009-10-08,14.44,14.97,14.23,14.76,176207,0
2009-10-09,14.68,14.92,14.56,14.84,126246,0
2009-10-12,14.93,15,14.5,14.73,109809,0
2009-10-13,14.79,14.92,14.69,14.88,91964,0
2009-10-14,15.13,15.21,14.91,15.12,146331,0
2009-10-15,14.93,15.02,14.63,14.99,100734,0
2009-10-16,14.88,15.01,14.44,14.9,130425,0
2009-10-19,15,15.29,15,15.08,141382,0
2009-10-20,15.07,15.27,14.7,14.84,95221,0
2009-10-21,14.76,15.42,14.66,14.84,155965,0
2009-10-22,14.86,15.36,14.59,15.36,199068,0
2009-10-23,14.03,14.73,12.88,13.28,727509,0
2009-10-26,13.42,13.82,13.21,13.24,189075,0
2009-10-27,13.37,13.55,13.17,13.18,316826,0
2009-10-28,13.19,13.53,12.8,12.96,606728,0
2009-10-29,13.1,13.35,13.03,13.21,120952,0
2009-10-30,13.15,13.15,12.34,12.63,269411,0
2009-11-02,12.68,12.7,12.08,12.26,184994,0
2009-11-03,12.21,12.56,12.13,12.54,212764,0
2009-11-04,12.1,12.3,11.85,12.01,272209,0
2009-11-05,12.17,12.57,12.12,12.43,159003,0
2009-11-06,12.26,12.52,12.18,12.47,105842,0
2009-11-09,12.53,12.79,12.45,12.7,149951,0
2009-11-10,12.6,12.78,12.1,12.18,195372,0
2009-11-11,12.32,12.47,12.12,12.34,201133,0
2009-11-12,12.37,12.37,11.96,11.99,147020,0
2009-11-13,11.95,12.35,11.94,12.09,93100,0
2009-11-16,12.22,12.92,12.22,12.92,265108,0
2009-11-17,12.31,12.57,12.08,12.4,185866,0
2009-11-18,12.37,12.42,12.15,12.24,112702,0
2009-11-19,12.18,12.19,11.69,11.69,211868,0
2009-11-20,11.55,11.88,11.54,11.78,138669,0
2009-11-23,11.88,12.31,11.88,12.14,118568,0
2009-11-24,12.11,12.32,11.92,12.05,71480,0
2009-11-25,12.05,12.18,11.95,11.97,89471,0
2009-11-27,11.54,12.03,11.54,11.93,110359,0
2009-11-30,11.9,11.93,11.52,11.9,186357,0
2009-12-01,11.94,12.18,11.94,12.14,140122,0
2009-12-02,12.06,12.34,11.84,11.93,234224,0
2009-12-03,12.03,12.09,11.67,11.71,107834,0
2009-12-04,11.97,12.1,11.71,12.04,105711,0
2009-12-07,12.06,12.2,11.99,12.03,68878,0
2009-12-08,11.94,12.11,11.78,11.94,117223,0
2009-12-09,11.98,12.04,11.74,11.95,94111,0
2009-12-10,11.96,12.04,11.73,11.82,79875,0
2009-12-11,11.89,12.08,11.74,11.83,49785,0
2009-12-14,11.93,12.12,11.77,12.12,61791,0
2009-12-15,12.05,12.29,11.96,12,81452,0
2009-12-16,12.05,12.18,11.62,12.07,192803,0
2009-12-17,12,12.07,11.68,11.98,98587,0
2009-12-18,12.09,12.14,11.87,12.08,359814,0
2009-12-21,12.09,12.6,12.09,12.46,139673,0
2009-12-22,12.5,12.59,12.43,12.52,55671,0
2009-12-23,12.61,12.94,12.44,12.9,68264,0
2009-12-24,12.91,12.95,12.78,12.89,25030,0
2009-12-28,12.93,12.93,12.69,12.79,77365,0
2009-12-29,12.83,13,12.72,12.94,75131,0
2009-12-30,12.84,13.1,12.78,13.09,82921,0
2009-12-31,13.06,13.13,12.75,12.76,63496,0
2010-01-04,12.94,13.23,12.89,13.13,101837,0
2010-01-05,13.07,13.07,12.86,12.89,155498,0
2010-01-06,12.84,12.9,12.57,12.73,168588,0
2010-01-07,12.7,12.84,12.54,12.75,115006,0
2010-01-08,12.7,12.83,12.66,12.81,90457,0
2010-01-11,12.91,13.03,12.73,12.87,173445,0
2010-01-12,12.82,12.96,12.61,12.88,61875,0
2010-01-13,12.94,13.63,12.84,13.59,164046,0
2010-01-14,13.51,14.04,13.35,13.88,199511,0
2010-01-15,13.94,13.99,13.27,13.55,174364,0
2010-01-19,13.58,14.14,13.58,13.84,166034,0
2010-01-20,13.68,13.79,13.13,13.16,185278,0
2010-01-21,13.22,13.3,12.67,12.69,129456,0
2010-01-22,12.72,13.07,12.48,12.6,292195,0
2010-01-25,12.69,12.83,12.49,12.67,93345,0
2010-01-26,12.59,12.66,12.26,12.6,351688,0
2010-01-27,12.5,12.73,12.34,12.64,211254,0
2010-01-28,12.7,12.7,12.27,12.46,341514,0
2010-01-29,13.1,13.34,12.46,12.63,542578,0
2010-02-01,12.65,12.78,12.46,12.68,214496,0
2010-02-02,12.66,12.99,12.61,12.9,214090,0
2010-02-03,12.89,13.07,12.51,12.88,118423,0
2010-02-04,12.75,12.95,12.72,12.75,196068,0
2010-02-05,12.71,12.9,12.59,12.75,124204,0
2010-02-08,12.71,12.88,12.5,12.52,134219,0
2010-02-09,12.68,12.75,12.54,12.72,146595,0
2010-02-10,12.63,12.87,12.53,12.77,55173,0
2010-02-11,12.61,12.99,12.61,12.99,98383,0
2010-02-12,12.92,13.17,12.75,13.09,102154,0
2010-02-16,13.18,13.37,13,13.37,79938,0
2010-02-17,13.38,13.45,13.16,13.36,76398,0
2010-02-18,13.38,13.66,13.25,13.65,62097,0
2010-02-19,13.65,13.91,13.35,13.8,103254,0
2010-02-22,13.8,13.84,13.65,13.7,68413,0
2010-02-23,13.72,13.72,13.43,13.61,80759,0
2010-02-24,13.61,13.89,13.56,13.73,138077,0
2010-02-25,13.5,13.62,13.27,13.48,121855,0
2010-02-26,13.48,13.51,13.21,13.45,217709,0
2010-03-01,13.53,14.1,13.48,14.08,159013,0
2010-03-02,14.1,14.27,13.93,13.99,114107,0
2010-03-03,14.05,14.16,13.9,13.99,62696,0
2010-03-04,13.97,14.22,13.93,14.13,39765,0
2010-03-05,14.16,14.54,14.16,14.52,75770,0
2010-03-08,14.5,14.66,14.42,14.64,52409,0
2010-03-09,14.55,14.71,14.47,14.68,178292,0
2010-03-10,14.7,14.84,14.64,14.77,128092,0
2010-03-11,14.64,14.75,14.42,14.51,98044,0
2010-03-12,14.61,14.61,14.14,14.27,105443,0
2010-03-15,14.29,14.49,14.27,14.47,124195,0
2010-03-16,14.49,14.49,14.17,14.26,74061,0
2010-03-17,14.24,14.28,14.16,14.17,128895,0
2010-03-18,14.25,14.26,13.97,14,149191,0
2010-03-19,14.11,14.17,13.73,14.17,451851,0
2010-03-22,14.03,14.37,13.94,14.29,188675,0
2010-03-23,13.91,14.3,13.8,14.23,162693,0
2010-03-24,14.13,14.22,13.93,14.04,156308,0
2010-03-25,14.14,14.33,13.93,13.94,101829,0
2010-03-26,13.95,14.06,13.85,14.01,95593,0
2010-03-29,14.02,14.11,13.81,13.99,60143,0
2010-03-30,14.05,14.29,14,14.22,175298,0
2010-03-31,14.13,14.27,13.75,13.78,202547,0
2010-04-01,13.9,14.01,13.66,13.89,116430,0
2010-04-05,13.9,14.99,13.81,14.99,343583,0
2010-04-06,14.94,15.34,14.79,15.2,115640,0
2010-04-07,15.14,16.15,14.92,16.11,324090,0
2010-04-08,16.07,16.73,16.05,16.39,519396,0
2010-04-09,16.36,16.75,16,16.61,291306,0
2010-04-12,16.7,16.9,16.28,16.84,415074,0
2010-04-13,16.75,16.99,16.48,16.95,282949,0
2010-04-14,16.99,17.52,16.7,17.44,427487,0
2010-04-15,17.39,17.65,16.96,17.04,292444,0
2010-04-16,17.04,17.42,17.02,17.33,212658,0
2010-04-19,17.29,17.48,16.93,17.23,250997,0
2010-04-20,17.23,17.81,17.23,17.81,156258,0
2010-04-21,17.81,17.99,17.52,17.64,249546,0
2010-04-22,17.42,17.52,16.84,17.27,295942,0
2010-04-23,15.77,16.28,14.87,15.62,1163980,0
2010-04-26,15.62,15.72,14.96,15.1,480973,0
2010-04-27,15.16,15.51,15.01,15.07,350041,0
2010-04-28,15.19,15.2,14.88,14.92,243489,0
2010-04-29,14.99,15.2,14.85,15.15,182018,0
2010-04-30,15.07,15.8,14.58,14.6,401642,0
2010-05-03,14.69,15.23,14.54,15.06,188626,0
2010-05-04,14.84,15.13,14.57,14.69,220331,0
2010-05-05,14.57,14.76,14.47,14.5,168861,0
2010-05-06,14.46,14.65,13.28,14.09,146716,0
2010-05-07,14,14.57,13.74,13.78,295563,0
2010-05-10,14.28,14.53,14.18,14.41,165013,0
2010-05-11,14.21,15.15,14.21,14.87,206252,0
2010-05-12,14.88,15.23,14.88,15.01,153717,0
2010-05-13,14.99,15.06,14.67,14.84,136831,0
2010-05-14,14.68,14.75,14.44,14.72,116606,0
2010-05-17,14.82,15.17,14.29,14.88,207539,0
2010-05-18,15.09,15.19,14.31,14.32,174412,0
2010-05-19,14.25,14.48,13.92,14.09,127308,0
2010-05-20,13.84,14.02,13.43,13.56,304853,0
2010-05-21,13.51,13.79,13.21,13.48,554397,0
2010-05-24,13.43,13.67,13.14,13.17,95434,0
2010-05-25,12.95,13.47,12.57,13.43,207083,0
2010-05-26,13.48,13.95,13.17,13.37,185633,0
2010-05-27,13.66,13.94,13.48,13.87,90126,0
2010-05-28,13.81,13.82,13.42,13.48,84740,0
2010-06-01,13.32,13.49,12.94,12.94,126702,0
2010-06-02,12.99,13.48,12.74,13.48,102414,0
2010-06-03,13.43,13.9,13.41,13.82,117947,0
2010-06-04,13.44,13.48,13.06,13.15,159595,0
2010-06-07,13.25,13.37,12.83,12.83,108919,0
2010-06-08,12.87,12.96,12.29,12.35,210305,0
2010-06-09,12.49,12.64,12.26,12.41,248895,0
2010-06-10,12.64,12.79,12.43,12.76,144320,0
2010-06-11,12.61,12.89,12.61,12.89,72129,0
2010-06-14,13.06,13.23,12.97,13.01,112124,0
2010-06-15,13.12,13.43,13.02,13.37,126047,0
2010-06-16,13.25,13.52,13.25,13.32,64341,0
2010-06-17,13.32,13.39,13.07,13.14,70157,0
2010-06-18,13.22,13.4,12.89,13.33,193204,0
2010-06-21,13.53,13.66,13.1,13.23,79757,0
2010-06-22,13.32,13.55,13.06,13.08,60882,0
2010-06-23,13.07,13.43,12.97,13.19,76027,0
2010-06-24,13.07,13.27,12.96,13.02,121034,0
2010-06-25,13.08,13.34,12.88,13.34,498143,0
2010-06-28,13.35,13.57,13.16,13.22,65340,0
2010-06-29,12.96,13.03,12.76,12.95,131244,0
2010-06-30,12.98,13.28,12.66,12.73,120522,0
2010-07-01,12.79,12.79,12.23,12.52,128447,0
2010-07-02,12.59,12.59,12.25,12.41,59956,0
2010-07-06,12.61,12.77,11.98,12.04,163842,0
2010-07-07,12.09,12.25,12.02,12.16,176715,0
2010-07-08,12.27,12.51,12,12.15,155860,0
2010-07-09,12.1,12.73,12.1,12.7,87376,0
2010-07-12,12.62,12.79,12.38,12.48,63118,0
2010-07-13,12.66,13.08,12.52,13,127890,0
2010-07-14,12.91,13.28,12.91,13.01,94683,0
2010-07-15,13.03,13.05,12.49,12.51,236430,0
2010-07-16,12.38,12.55,11.96,12.01,153379,0
2010-07-19,12.09,12.18,11.76,12.01,91298,0
2010-07-20,11.83,11.99,11.67,11.95,183658,0
2010-07-21,12,12.1,11.81,11.9,112829,0
2010-07-22,12.07,12.3,11.99,12.1,179407,0
2010-07-23,12.01,13.68,12.01,13.29,412743,0
2010-07-26,13.29,13.49,13.23,13.47,161608,0
2010-07-27,13.6,13.82,13.39,13.66,124610,0
2010-07-28,13.6,13.6,12.88,12.97,146944,0
2010-07-29,13.02,13.1,12.69,12.95,123726,0
2010-07-30,12.72,13.09,12.51,12.93,59389,0
2010-08-02,13.16,13.2,12.81,12.9,130279,0
2010-08-03,12.81,13.13,12.6,12.93,106282,0
2010-08-04,12.96,13.19,12.74,13.13,98953,0
2010-08-05,13.02,13.19,12.81,13.01,61566,0
2010-08-06,12.88,13.11,12.56,12.94,127706,0
2010-08-09,12.97,13,12.76,12.9,76340,0
2010-08-10,12.71,12.92,12.25,12.26,100729,0
2010-08-11,12,12.15,11.8,11.84,140140,0
2010-08-12,11.67,11.84,11.56,11.72,126936,0
2010-08-13,11.64,11.77,11.61,11.61,98383,0
2010-08-16,11.61,11.91,11.61,11.8,78787,0
2010-08-17,11.96,12.09,11.77,11.95,91563,0
2010-08-18,11.9,12.13,11.79,11.91,90069,0
2010-08-19,11.82,11.97,11.61,11.61,182411,0
2010-08-20,11.61,11.75,11.61,11.7,168940,0
2010-08-23,11.74,11.97,11.61,11.61,93593,0
2010-08-24,11.5,11.64,11.17,11.22,98152,0
2010-08-25,11.17,11.33,11.04,11.3,97001,0
2010-08-26,11.33,11.41,11.1,11.12,44009,0
2010-08-27,11.25,11.64,11.1,11.59,83323,0
2010-08-30,11.53,11.78,11.21,11.23,69169,0
2010-08-31,11.19,11.39,11.04,11.05,117174,0
2010-09-01,11.23,11.51,11.16,11.49,112691,0
2010-09-02,11.45,11.57,11.28,11.49,52294,0
2010-09-03,11.61,11.8,11.5,11.77,63464,0
2010-09-07,11.68,11.71,11.29,11.34,48976,0
2010-09-08,11.38,11.46,11.16,11.19,71032,0
2010-09-09,11.32,11.46,11.24,11.38,65384,0
2010-09-10,11.38,11.54,11.35,11.41,61094,0
2010-09-13,11.5,11.71,11.35,11.64,99452,0
2010-09-14,11.64,11.81,11.5,11.57,99337,0
2010-09-15,11.55,11.83,11.31,11.77,62254,0
2010-09-16,11.71,11.95,11.68,11.92,153515,0
2010-09-17,12.06,12.35,12,12.16,142068,0
2010-09-20,12.17,12.76,12.07,12.74,134668,0
2010-09-21,12.73,12.95,12.57,12.75,93160,0
2010-09-22,12.71,12.9,12.51,12.63,90395,0
2010-09-23,12.52,12.66,12.21,12.22,98605,0
2010-09-24,12.41,12.73,12.26,12.71,72004,0
2010-09-27,12.74,12.94,12.61,12.76,73372,0
2010-09-28,12.83,12.85,12.6,12.82,94500,0
2010-09-29,12.74,13.23,12.74,13.14,85195,0
2010-09-30,13.21,13.23,12.84,13.11,141158,0
2010-10-01,13.2,13.26,12.94,13.19,88173,0
2010-10-04,13.11,13.17,12.73,12.84,60889,0
2010-10-05,13.02,13.37,12.81,13.35,168576,0
2010-10-06,13.3,13.71,13.22,13.68,123899,0
2010-10-07,13.74,13.77,13.45,13.45,114800,0
2010-10-08,13.45,13.8,13.29,13.77,109468,0
2010-10-11,13.8,13.8,13.64,13.73,59787,0
2010-10-12,13.65,13.78,13.56,13.6,87881,0
2010-10-13,13.67,14.07,13.51,13.99,88768,0
2010-10-14,14.01,14.17,13.89,14.11,97213,0
2010-10-15,14.18,14.23,13.94,13.95,136646,0
2010-10-18,13.96,14.04,13.78,13.96,44699,0
2010-10-19,13.72,13.95,13.33,13.43,94344,0
2010-10-20,13.55,14.04,13.42,13.84,76227,0
2010-10-21,13.95,13.98,13.31,13.6,96111,0
2010-10-22,13.58,13.86,12.69,12.75,132430,0
2010-10-25,12.89,13.17,12.55,12.8,136369,0
2010-10-26,12.76,12.85,12.6,12.78,96689,0
2010-10-27,12.66,12.79,12.46,12.72,82101,0
2010-10-28,12.84,12.84,12.58,12.61,79677,0
2010-10-29,12.57,12.76,12.46,12.62,53192,0
2010-11-01,12.71,12.81,12.23,12.28,74047,0
2010-11-02,12.45,12.7,12.28,12.7,78143,0
2010-11-03,12.76,12.94,12.55,12.91,63877,0
2010-11-04,13.14,13.23,12.96,13.17,133261,0
2010-11-05,13.22,13.37,13.04,13.36,81893,0
2010-11-08,13.35,13.45,13.2,13.34,76266,0
2010-11-09,13.33,13.42,13.19,13.26,68033,0
2010-11-10,13.31,13.55,13.14,13.54,287826,0
2010-11-11,13.36,14.3,13.2,14.18,467753,0
2010-11-12,14.08,14.55,13.89,14.03,188534,0
2010-11-15,14.15,14.55,13.95,14.26,109076,0
2010-11-16,14.11,14.33,14.11,14.31,141756,0
2010-11-17,14.6,15.35,14.6,14.91,335420,0
2010-11-18,15.11,15.45,14.98,15.34,153321,0
2010-11-19,15.27,15.53,15.13,15.5,83091,0
2010-11-22,15.41,15.71,15.27,15.63,61909,0
2010-11-23,15.43,15.62,15.11,15.48,82203,0
2010-11-24,15.64,16.12,15.61,16.09,86935,0
2010-11-26,15.95,16.09,15.78,15.95,24446,0
2010-11-29,15.81,15.98,15.43,15.79,111521,0
2010-11-30,15.57,15.78,15.22,15.78,118304,0
2010-12-01,15.97,16.5,15.87,16.23,172983,0
2010-12-02,16.18,16.49,16.17,16.41,97439,0
2010-12-03,16.38,16.75,16.34,16.7,56194,0
2010-12-06,16.63,17.13,16.63,16.88,121027,0
2010-12-07,16.94,17.31,16.89,17.15,108198,0
2010-12-08,17.69,17.95,17.53,17.58,165926,0
2010-12-09,17.74,17.75,17.47,17.47,80752,0
2010-12-10,17.44,18,17.26,17.76,82651,0
2010-12-13,17.9,18.03,17.51,17.61,66005,0
2010-12-14,17.6,17.83,17.45,17.57,92231,0
2010-12-15,18.15,18.3,17.57,17.99,266641,0
2010-12-16,17.96,18.4,17.82,18.25,125890,0
2010-12-17,18.32,18.68,17.98,18.2,277286,0
2010-12-20,18.12,18.51,18.06,18.27,98044,0
2010-12-21,18.4,18.83,18.18,18.76,123110,0
2010-12-22,18.75,18.75,17.99,18.04,108421,0
2010-12-23,18.05,18.09,17.66,17.84,91307,0
2010-12-27,17.68,17.95,17.43,17.86,90578,0
2010-12-28,17.92,18.09,17.85,17.96,42681,0
2010-12-29,17.97,18.04,17.86,17.92,31027,0
2010-12-30,17.85,18,17.48,17.48,104388,0
2010-12-31,17.55,17.9,17.46,17.46,94331,0
2011-01-03,17.65,18.22,17.45,18.08,102286,0
2011-01-04,18.16,18.3,17.16,17.27,122650,0
2011-01-05,17.2,17.52,17.09,17.41,106070,0
2011-01-06,17.24,17.47,17.16,17.35,109959,0
2011-01-07,17.37,17.61,16.97,17.31,77999,0
2011-01-10,17.26,17.55,16.91,17.39,94789,0
2011-01-11,17.39,17.45,16.95,17.17,150982,0
2011-01-12,17.34,17.6,17.29,17.54,70351,0
2011-01-13,17.6,17.96,17.5,17.82,50955,0
2011-01-14,17.86,18.06,17.81,18,91292,0
2011-01-18,17.95,18.06,17.78,17.95,56815,0
2011-01-19,18.13,18.14,17.42,17.47,88028,0
2011-01-20,17.31,17.5,16.61,16.84,126847,0
2011-01-21,16.95,17.34,16.87,16.99,117204,0
2011-01-24,16.96,17.31,16.73,17.24,135704,0
2011-01-25,17.1,17.26,16.86,17.23,137086,0
2011-01-26,17.3,17.64,17.12,17.42,60186,0
2011-01-27,17.4,17.46,16.99,17,59913,0
2011-01-28,16.93,17.13,16.5,16.5,99631,0
2011-01-31,16.61,16.81,16.32,16.65,150630,0
2011-02-01,16.73,17.35,16.73,16.9,100917,0
2011-02-02,16.82,17.23,16.82,17.14,63714,0
2011-02-03,17.16,17.43,16.8,17.33,58494,0
2011-02-04,20.14,20.32,17.76,19.08,677014,0
2011-02-07,19.16,21.6,19.15,20.83,613717,0
2011-02-08,20.86,21.95,20.7,21.95,274439,0
2011-02-09,21.25,22.7,21.25,22.43,338918,0
2011-02-10,22.07,22.59,22.07,22.47,147156,0
2011-02-11,22.47,22.71,22.08,22.22,245725,0
2011-02-14,22.25,22.53,22.17,22.31,124640,0
2011-02-15,22.09,22.28,21.74,21.99,208164,0
2011-02-16,22.03,22.36,22,22.28,100930,0
2011-02-18,22.76,23.12,22.35,22.48,130893,0
2011-02-22,22.09,22.2,21.42,21.58,155930,0
2011-02-23,21.27,21.81,21.03,21.42,129218,0
2011-02-24,21.35,21.82,21.2,21.36,94992,0
2011-02-25,21.42,21.95,21.42,21.94,74175,0
2011-02-28,21.76,22.24,21.51,22.06,133824,0
2011-03-01,22.1,22.7,21.5,21.52,129392,0
2011-03-02,21.5,21.74,21,21.46,96245,0
2011-03-03,21.67,22.24,21.67,21.87,75409,0
2011-03-04,21.94,21.94,21.3,21.61,319510,0
2011-03-07,21.93,21.95,20.76,21.39,108205,0
2011-03-08,21.15,22.55,20.96,22.42,135128,0
2011-03-09,22.18,22.49,22.07,22.44,72447,0
2011-03-10,22.05,22.4,21.77,22.26,162241,0
2011-03-11,22.35,22.66,22.14,22.17,95445,0
2011-03-14,21.82,22.67,21.82,22.48,209964,0
2011-03-15,21.26,22.66,21.14,22.1,188229,0
2011-03-16,21.99,22.09,21.23,21.34,154906,0
2011-03-17,21.69,21.86,20.91,20.96,123405,0
2011-03-18,21.19,22.99,21.19,22.37,555950,0
2011-03-21,22.58,22.82,22.01,22.4,199244,0
2011-03-22,22.56,22.69,22.3,22.38,129640,0
2011-03-23,22.26,22.41,21.78,22.17,70925,0
2011-03-24,22.24,22.29,21.94,21.97,89209,0
2011-03-25,22,22.5,21.75,21.75,129102,0
2011-03-28,21.89,22.1,21.66,22.06,117380,0
2011-03-29,22.06,22.58,22,22.2,123447,0
2011-03-30,22.2,22.34,22.09,22.28,106066,0
2011-03-31,22.25,22.47,22.23,22.3,104019,0
2011-04-01,22.45,22.45,21.79,22.05,129975,0
2011-04-04,21.91,22.22,21.55,21.72,98361,0
2011-04-05,21.51,21.98,21.51,21.81,72199,0
2011-04-06,21.87,22,21.71,21.88,80634,0
2011-04-07,21.86,22.95,21.86,22.06,212889,0
2011-04-08,22.1,22.32,21.52,21.61,128396,0
2011-04-11,21.64,22.09,21.57,22,166737,0
2011-04-12,21.83,21.95,21.09,21.11,151901,0
2011-04-13,21.27,21.55,20.83,21.33,128575,0
2011-04-14,21.22,21.53,21.12,21.39,351424,0
2011-04-15,21.26,21.68,21.13,21.39,225318,0
2011-04-18,21.02,21.02,20.32,20.68,142851,0
2011-04-19,20.71,21.25,20.54,20.59,114740,0
2011-04-20,21.01,21.13,20.77,20.82,128678,0
2011-04-21,21.3,21.32,20.94,21.32,121763,0
2011-04-25,18.96,19.27,17.85,18.93,1055797,0
2011-04-26,19.09,19.14,18.4,18.51,354345,0
2011-04-27,18.53,18.84,18.01,18.31,231877,0
2011-04-28,18.18,18.55,18.18,18.3,95099,0
2011-04-29,18.39,18.67,18.23,18.58,88869,0
2011-05-02,18.55,18.63,18.02,18.03,126643,0
2011-05-03,18.04,18.54,18.01,18.01,163590,0
2011-05-04,18.06,18.09,17.54,17.63,241102,0
2011-05-05,17.57,17.83,17.2,17.35,103913,0
2011-05-06,17.24,17.61,17,17.31,165151,0
2011-05-09,17.31,17.87,17.3,17.76,147817,0
2011-05-10,17.88,18,17.75,17.95,115740,0
2011-05-11,17.81,18.03,17.81,17.93,189439,0
2011-05-12,17.8,18.08,17.64,17.8,65546,0
2011-05-13,17.83,17.91,17.26,17.31,130098,0
2011-05-16,17.1,17.22,16.76,17.02,175241,0
2011-05-17,17.05,17.12,16.73,16.75,96277,0
2011-05-18,16.88,17.28,16.63,17.24,148356,0
2011-05-19,17.51,17.52,17.02,17.24,133987,0
2011-05-20,17.29,17.29,16.94,17.02,158997,0
2011-05-23,16.86,17.04,16.63,17,175179,0
2011-05-24,17.01,17.19,16.99,17,198753,0
2011-05-25,16.93,17.2,16.66,17.01,135043,0
2011-05-26,17,17.25,17,17.21,100811,0
2011-05-27,17.28,17.41,16.79,17.01,76269,0
2011-05-31,17.16,17.55,17.1,17.47,201300,0
2011-06-01,17.4,17.54,16.79,16.8,145897,0
2011-06-02,16.8,16.96,16.62,16.66,93233,0
2011-06-03,16.36,16.6,16.36,16.5,95581,0
2011-06-06,16.46,16.67,16.43,16.49,165115,0
2011-06-07,16.51,16.63,16.15,16.52,121310,0
2011-06-08,16.5,16.64,16.4,16.54,171524,0
2011-06-09,16.55,16.89,16.55,16.73,125657,0
2011-06-10,16.6,16.69,16.49,16.5,118485,0
2011-06-13,16.54,16.67,16.36,16.58,132997,0
2011-06-14,16.8,17.57,16.58,17.54,193671,0
2011-06-15,17.26,17.58,16.99,17.32,253105,0
2011-06-16,17.45,17.67,17.17,17.36,143530,0
2011-06-17,17.49,17.66,17.33,17.51,205523,0
2011-06-20,17.47,17.91,17.25,17.42,140512,0
2011-06-21,17.65,18,17.41,17.73,127369,0
2011-06-22,17.6,17.83,17.54,17.56,103162,0
2011-06-23,17.33,18.14,17.18,18.14,88313,0
2011-06-24,17.92,18.38,17.83,17.89,228086,0
2011-06-27,17.9,18.45,17.88,18.17,102562,0
2011-06-28,18.22,18.32,18,18.1,140915,0
2011-06-29,18.2,18.49,18.12,18.48,166433,0
2011-06-30,18.6,18.88,18.45,18.84,149489,0
2011-07-01,18.72,19.48,18.67,19.4,163370,0
2011-07-05,19.52,19.6,19.15,19.45,113172,0
2011-07-06,19.38,19.52,19.19,19.47,79454,0
2011-07-07,19.63,19.97,19.44,19.54,76368,0
2011-07-08,19.52,19.71,19.26,19.69,52685,0
2011-07-11,19.68,19.68,18.99,19.04,58904,0
2011-07-12,18.92,19.17,18.8,18.98,98080,0
2011-07-13,19.36,20.38,19.34,20,212984,0
2011-07-14,20,20.24,19.52,20.05,190290,0
2011-07-15,20.04,20.25,19.76,20,233551,0
2011-07-18,19.98,20.18,19.57,20.09,105529,0
2011-07-19,19.22,20.38,19.22,19.96,207884,0
2011-07-20,20.24,20.28,18.69,18.69,381469,0
2011-07-21,18.53,19,18.19,18.35,359624,0
2011-07-22,15.82,16.2,13.66,13.74,2071403,0
2011-07-25,13.92,13.92,13.26,13.47,532153,0
2011-07-26,13.42,13.49,12.86,13.12,479792,0
2011-07-27,13.09,13.28,12.86,12.96,362335,0
2011-07-28,12.96,13.23,12.95,12.99,273455,0
2011-07-29,12.86,13.4,12.63,13.09,454232,0
2011-08-01,13.22,13.22,12.66,13.05,260846,0
2011-08-02,13,13.12,12.68,12.72,220914,0
2011-08-03,12.81,12.85,12.33,12.68,148541,0
2011-08-04,12.56,12.56,11.7,11.77,226698,0
2011-08-05,11.89,12,11.01,11.55,215426,0
2011-08-08,10.9,11.26,10.28,10.32,450105,0
2011-08-09,10.81,11.5,10.07,11.43,479880,0
2011-08-10,11.36,11.5,10.51,10.58,420952,0
2011-08-11,10.67,11.08,10.35,10.77,380678,0
2011-08-12,10.87,10.99,10.55,10.87,108808,0
2011-08-15,10.98,11.14,10.78,11.13,79084,0
2011-08-16,11.01,11.15,10.54,10.78,150864,0
2011-08-17,10.79,10.92,10.55,10.61,143598,0
2011-08-18,10.32,10.33,9.7,9.77,174479,0
2011-08-19,9.82,10.01,9.5,9.64,197823,0
2011-08-22,9.89,9.98,9.26,9.48,283751,0
2011-08-23,9.52,9.95,9.4,9.78,276339,0
2011-08-24,9.75,9.92,9.45,9.73,392227,0
2011-08-25,9.86,9.86,9.2,9.35,180957,0
2011-08-26,9.43,9.62,9.15,9.45,256440,0
2011-08-29,9.58,10.05,9.5,9.97,227455,0
2011-08-30,9.96,10.1,9.7,9.94,374320,0
2011-08-31,10.02,10.14,9.72,9.84,152245,0
2011-09-01,9.83,10.07,9.45,9.54,139517,0
2011-09-02,9.3,9.5,9.11,9.3,209367,0
2011-09-06,8.96,9.15,8.75,8.94,204623,0
2011-09-07,9.07,9.42,8.98,9.25,232712,0
2011-09-08,9.2,9.4,8.71,8.8,174168,0
2011-09-09,8.71,8.83,8.31,8.45,159419,0
2011-09-12,8.33,8.65,8.31,8.58,149193,0
2011-09-13,8.63,8.83,8.61,8.81,237492,0
2011-09-14,8.88,9.29,8.74,9.1,137093,0
2011-09-15,9.34,9.34,8.97,9.28,163267,0
2011-09-16,9.35,9.44,9.16,9.34,240772,0
2011-09-19,9.2,9.26,8.98,9.09,176969,0
2011-09-20,9.12,9.2,8.88,8.91,223905,0
2011-09-21,8.93,9.16,8.78,8.82,174956,0
2011-09-22,8.62,8.84,8.14,8.26,310119,0
2011-09-23,8.15,8.51,8.13,8.43,150713,0
2011-09-26,8.49,8.55,8.33,8.55,115127,0
2011-09-27,8.73,9.12,8.59,8.68,193395,0
2011-09-28,8.7,8.79,8.16,8.17,93526,0
2011-09-29,8.36,8.42,7.99,8.08,125766,0
2011-09-30,7.9,8.19,7.72,7.74,131311,0
2011-10-03,7.69,7.87,7.48,7.5,267437,0
2011-10-04,7.44,7.79,7.19,7.66,449983,0
2011-10-05,7.65,8.33,7.64,8.21,132477,0
2011-10-06,8.21,8.59,8.14,8.55,133801,0
2011-10-07,8.5,8.59,8.2,8.25,62377,0
2011-10-10,8.3,8.45,8.01,8.24,175532,0
2011-10-11,8.18,8.3,8.01,8.12,196689,0
2011-10-12,8.2,8.59,8.16,8.45,118009,0
2011-10-13,8.39,8.64,8.23,8.45,76914,0
2011-10-14,8.48,8.53,8.34,8.42,73546,0
2011-10-17,8.35,8.4,7.84,7.9,159176,0
2011-10-18,7.94,8,7.78,7.85,203221,0
2011-10-19,7.81,7.84,7.36,7.4,242341,0
2011-10-20,7.39,7.4,7.01,7.15,376612,0
2011-10-21,7.26,7.35,7.09,7.21,699937,0
2011-10-24,7.26,7.61,7.26,7.51,324974,0
2011-10-25,7.47,7.5,7.18,7.25,253767,0
2011-10-26,7.32,7.5,7.17,7.38,461629,0
2011-10-27,7.63,8.33,7.5,7.9,482404,0
2011-10-28,7.01,7.06,6.33,6.37,1783811,0
2011-10-31,6.37,6.37,6.15,6.2,623788,0
2011-11-01,6.05,6.14,5.9,6.08,878868,0
2011-11-02,6.22,6.24,6.05,6.13,595413,0
2011-11-03,6.09,6.42,5.76,6.33,1350532,0
2011-11-04,6.25,6.59,6.22,6.54,425398,0
2011-11-07,6.54,6.76,6.47,6.73,300907,0
2011-11-08,6.82,7.21,6.78,7.15,412582,0
2011-11-09,7.02,7.07,6.82,6.86,479229,0
2011-11-10,6.99,7.12,6.83,7,380736,0
2011-11-11,7.08,7.16,6.9,7.07,600055,0
2011-11-14,7.03,7.08,6.93,6.96,179623,0
2011-11-15,6.93,7.27,6.9,7.24,162545,0
2011-11-16,7.13,7.3,6.97,6.99,203776,0
2011-11-17,7,7.14,6.88,7.04,227428,0
2011-11-18,7.08,7.14,6.98,7.1,136074,0
2011-11-21,7,7.14,6.95,7.09,609915,0
2011-11-22,7.08,7.11,6.83,6.88,182474,0
2011-11-23,6.83,6.95,6.7,6.75,359401,0
2011-11-25,6.72,6.82,6.66,6.71,125547,0
2011-11-28,6.94,7.08,6.86,7.05,234878,0
2011-11-29,7.04,7.26,7.04,7.23,148176,0
2011-11-30,7.51,7.98,7.4,7.96,427559,0
2011-12-01,7.89,7.89,7.57,7.59,249463,0
2011-12-02,7.71,7.78,7.55,7.6,91221,0
2011-12-05,7.66,8.04,7.6,7.73,154094,0
2011-12-06,7.72,7.82,7.57,7.59,109598,0
2011-12-07,7.43,7.8,7.39,7.69,87201,0
2011-12-08,7.61,7.76,7.37,7.39,94099,0
2011-12-09,7.42,7.79,7.42,7.69,162041,0
2011-12-12,7.55,7.77,7.36,7.56,114411,0
2011-12-13,7.58,7.8,7.4,7.45,113560,0
2011-12-14,7.36,7.51,7.14,7.25,120802,0
2011-12-15,7.37,7.57,7.21,7.49,108613,0
2011-12-16,7.57,7.96,7.26,7.81,430859,0
2011-12-19,7.88,8.1,7.74,8.04,357399,0
2011-12-20,8.31,8.44,8.17,8.44,276158,0
2011-12-21,8.39,8.77,8.28,8.75,252096,0
2011-12-22,8.8,9.04,8.71,8.8,199837,0
2011-12-23,8.8,8.94,8.65,8.81,69188,0
2011-12-27,8.81,9.05,8.62,8.97,113220,0
2011-12-28,8.98,8.98,8.54,8.59,141228,0
2011-12-29,8.6,8.75,8.33,8.63,344137,0
2011-12-30,8.63,8.64,8.5,8.53,215592,0
2012-01-03,8.48,8.78,8.48,8.65,241222,0
2012-01-04,8.66,8.85,8.54,8.62,135797,0
2012-01-05,8.6,8.78,8.57,8.61,100327,0
2012-01-06,8.75,8.97,8.59,8.91,152731,0
2012-01-09,8.98,9.23,8.86,9.05,179285,0
2012-01-10,9.14,9.68,9.11,9.56,174761,0
2012-01-11,9.54,9.59,9.27,9.52,123887,0
2012-01-12,9.34,9.62,9.26,9.47,77185,0
2012-01-13,9.33,9.33,8.94,9.05,130546,0
2012-01-17,9.13,9.17,8.83,8.9,103410,0
2012-01-18,8.84,9.41,8.84,9.41,115103,0
2012-01-19,9.48,9.77,9.48,9.58,190534,0
2012-01-20,9.57,9.82,9.57,9.79,118821,0
2012-01-23,9.82,9.85,9.65,9.8,144046,0
2012-01-24,9.76,9.85,9.58,9.64,143159,0
2012-01-25,9.6,9.76,9.52,9.75,74224,0
2012-01-26,9.8,9.82,9.57,9.7,73660,0
2012-01-27,9.74,10.01,9.65,10,108927,0
2012-01-30,9.98,10,9.82,9.9,141252,0
2012-01-31,9.94,9.95,9.66,9.69,119398,0
2012-02-01,9.79,9.92,9.64,9.86,233109,0
2012-02-02,9.84,10.16,9.82,10.15,150690,0
2012-02-03,10.26,10.8,10.25,10.45,261245,0
2012-02-06,10.5,10.72,10.25,10.71,286551,0
2012-02-07,10.66,10.66,9.96,9.98,276987,0
2012-02-08,11.99,12.44,11.04,11.89,2006887,0
2012-02-09,12.52,12.64,11.75,11.82,896585,0
2012-02-10,11.66,11.66,11.24,11.27,512639,0
2012-02-13,11.47,11.88,11.24,11.86,611957,0
2012-02-14,11.83,12.11,11.7,12,760941,0
2012-02-15,12.06,12.1,11.68,11.72,274869,0
2012-02-16,11.7,12.14,11.7,12.01,344634,0
2012-02-17,12.06,12.08,11.79,11.8,116570,0
2012-02-21,11.88,11.98,11.69,11.74,147627,0
2012-02-22,11.72,11.81,11.52,11.64,95828,0
2012-02-23,11.64,11.78,11.37,11.77,162332,0
2012-02-24,11.91,11.95,11.71,11.71,91236,0
2012-02-27,11.67,11.74,11.32,11.42,147995,0
2012-02-28,11.52,11.67,11.13,11.14,155011,0
2012-02-29,11.16,11.5,10.65,10.65,458080,0
2012-03-01,10.74,11.12,10.68,10.8,169813,0
2012-03-02,10.78,10.79,10.26,10.45,191107,0
2012-03-05,10.4,10.62,10.31,10.52,173913,0
2012-03-06,10.42,10.55,10.27,10.3,234491,0
2012-03-07,10.46,10.65,10.3,10.53,132273,0
2012-03-08,10.74,10.83,10.44,10.8,156472,0
2012-03-09,10.8,11.07,10.78,10.96,147896,0
2012-03-12,10.98,11.07,10.57,10.58,180665,0
2012-03-13,10.46,11,10.46,10.97,193060,0
2012-03-14,10.92,10.99,10.59,10.66,148888,0
2012-03-15,10.58,10.77,10.51,10.71,177155,0
2012-03-16,10.77,10.95,10.56,10.72,220087,0
2012-03-19,10.73,11.18,10.63,11.13,193641,0
2012-03-20,11.01,11.32,10.84,11.12,181213,0
2012-03-21,11.26,11.33,11.02,11.2,118047,0
2012-03-22,11.02,11.12,10.84,10.89,113063,0
2012-03-23,10.95,11.19,10.8,11.05,149306,0
2012-03-26,11.25,11.65,11.21,11.62,218918,0
2012-03-27,11.61,11.74,11.18,11.22,133993,0
2012-03-28,11.17,11.32,11.04,11.15,112609,0
2012-03-29,11.06,11.19,10.85,10.98,134532,0
2012-03-30,10.94,11.09,10.75,11,179388,0
2012-04-02,10.92,11.13,10.88,11.03,137487,0
2012-04-03,10.99,11.09,10.74,10.78,256877,0
2012-04-04,10.63,10.66,10.15,10.36,363355,0
2012-04-05,10.26,10.38,10.24,10.33,80037,0
2012-04-09,10.06,10.26,10.02,10.2,132440,0
2012-04-10,10.2,10.25,10.11,10.18,327790,0
2012-04-11,10.3,10.43,10.17,10.28,369158,0
2012-04-12,8.67,9.44,8.43,8.5,1765209,0
2012-04-13,8.43,8.65,8.23,8.62,534848,0
2012-04-16,8.68,8.7,8.24,8.26,357821,0
2012-04-17,8.29,8.58,8.29,8.47,217943,0
2012-04-18,8.41,8.41,8.23,8.27,169832,0
2012-04-19,8.3,8.37,8.2,8.26,137532,0
2012-04-20,8.38,8.42,8.25,8.31,138600,0
2012-04-23,8.14,8.27,8.11,8.19,183559,0
2012-04-24,8.18,8.35,8.05,8.31,132992,0
2012-04-25,8.46,8.54,8.32,8.41,146202,0
2012-04-26,8.37,8.47,8.34,8.41,93946,0
2012-04-27,7.84,9.07,7.83,8.95,448360,0
2012-04-30,8.91,8.96,8.67,8.69,160588,0
2012-05-01,8.67,8.67,8.35,8.35,286679,0
2012-05-02,8.25,8.25,8.03,8.18,194443,0
2012-05-03,8.17,8.17,8.05,8.08,146274,0
2012-05-04,8.01,8.01,7.85,7.86,157745,0
2012-05-07,7.89,8.01,7.8,7.93,115107,0
2012-05-08,7.83,7.96,7.7,7.94,201751,0
2012-05-09,7.81,7.87,7.75,7.79,327624,0
2012-05-10,7.86,7.88,7.55,7.55,140128,0
2012-05-11,7.47,7.54,7.32,7.36,225349,0
2012-05-14,7.31,7.31,7.14,7.16,270941,0
2012-05-15,7.18,7.36,7.18,7.22,158989,0
2012-05-16,7.24,7.36,7.03,7.05,175471,0
2012-05-17,7.06,7.12,7,7.09,168285,0
2012-05-18,7.09,7.2,7,7.05,192494,0
2012-05-21,7.07,7.32,6.99,7.29,186925,0
2012-05-22,7.26,7.33,6.99,7.05,177090,0
2012-05-23,6.97,7.13,6.92,7.06,100459,0
2012-05-24,7.07,7.07,6.72,6.79,127884,0
2012-05-25,6.78,6.88,6.65,6.68,246220,0
2012-05-29,6.8,6.97,6.8,6.91,178791,0
2012-05-30,6.83,7.15,6.83,7.09,163731,0
2012-05-31,7.12,7.34,6.94,7.14,604112,0
2012-06-01,6.97,7.35,6.96,7.2,169621,0
2012-06-04,7.27,7.49,7.24,7.4,273078,0
2012-06-05,7.37,7.49,7.37,7.4,245048,0
2012-06-06,7.44,7.47,7.37,7.4,165310,0
2012-06-07,7.49,7.5,7.13,7.15,163507,0
2012-06-08,7.1,7.17,7,7.06,137721,0
2012-06-11,7.19,7.24,6.89,6.91,135491,0
2012-06-12,6.95,6.96,6.81,6.88,69174,0
2012-06-13,6.85,6.88,6.69,6.71,226315,0
2012-06-14,6.75,6.81,6.69,6.75,156792,0
2012-06-15,6.72,6.84,6.72,6.79,322800,0
2012-06-18,6.72,6.82,6.72,6.77,118853,0
2012-06-19,6.82,7,6.82,6.89,255001,0
2012-06-20,6.89,7.09,6.89,7.04,157183,0
2012-06-21,7.08,7.14,6.96,7.07,121612,0
2012-06-22,7.13,7.44,7.13,7.4,265116,0
2012-06-25,7.25,7.3,7.14,7.17,66069,0
2012-06-26,7.16,7.2,6.88,6.89,65478,0
2012-06-27,6.89,7.06,6.89,7.04,82745,0
2012-06-28,7,7.07,6.86,7.05,68325,0
2012-06-29,7.21,7.45,7.13,7.43,141843,0
2012-07-02,7.46,7.84,7.3,7.84,191414,0
2012-07-03,7.87,8.24,7.73,8.19,131290,0
2012-07-05,8.15,8.27,8.05,8.25,160181,0
2012-07-06,8.22,8.25,8.15,8.19,158021,0
2012-07-09,8.15,8.25,8.1,8.21,154312,0
2012-07-10,8.25,8.33,8.11,8.16,154522,0
2012-07-11,8.2,8.2,8.04,8.12,111596,0
2012-07-12,8.04,8.13,7.85,7.94,185984,0
2012-07-13,7.98,8.05,7.63,7.7,135849,0
2012-07-16,7.69,7.69,7.25,7.26,111500,0
2012-07-17,7.32,7.32,7,7.03,139356,0
2012-07-18,7.02,7.46,7.02,7.43,90532,0
2012-07-19,7.45,7.7,7.4,7.68,76678,0
2012-07-20,7.63,7.63,7.42,7.43,88310,0
2012-07-23,7.28,7.3,7.18,7.25,194827,0
2012-07-24,7.29,7.3,6.99,7,172989,0
2012-07-25,7.07,7.32,7.06,7.29,156011,0
2012-07-26,7.41,7.57,7.31,7.35,79067,0
2012-07-27,7.38,7.9,7.38,7.85,124223,0
2012-07-30,7.79,7.92,7.57,7.57,256097,0
2012-07-31,7.57,9.54,7.57,9.21,1010357,0
2012-08-01,9.21,9.29,8.21,8.21,364719,0
2012-08-02,8.16,8.18,7.72,7.76,259675,0
2012-08-03,7.85,8.13,7.82,8.05,242233,0
2012-08-06,8.09,8.85,8,8.57,385132,0
2012-08-07,8.62,8.89,8.4,8.75,226692,0
2012-08-08,8.74,8.86,8.53,8.58,126390,0
2012-08-09,8.54,8.54,8.24,8.41,232387,0
2012-08-10,8.41,8.76,8.15,8.62,183491,0
2012-08-13,8.62,8.72,8.47,8.64,198941,0
2012-08-14,8.66,8.73,8.39,8.44,205294,0
2012-08-15,8.46,8.6,8.45,8.56,277983,0
2012-08-16,8.58,9.15,8.53,9.09,244894,0
2012-08-17,9.04,9.12,8.83,9.05,294073,0
2012-08-20,9.01,9.07,8.85,8.93,235047,0
2012-08-21,9,9.12,8.721,9.01,159732,0
2012-08-22,9.03,9.19,8.99,9.09,189388,0
2012-08-23,9.11,9.286,9.02,9.18,102826,0
2012-08-24,9.12,9.2,8.99,9.11,52764,0
2012-08-27,9.24,9.57,9.23,9.27,309885,0
2012-08-28,9.41,9.57,9.31,9.39,196471,0
2012-08-29,9.44,9.505,9.34,9.49,217529,0
2012-08-30,9.42,9.43,9.24,9.26,112995,0
2012-08-31,9.29,9.3,9.12,9.21,226781,0
2012-09-04,9.21,9.49,9.21,9.37,289607,0
2012-09-05,9.43,9.513,9.34,9.41,108181,0
2012-09-06,9.43,9.73,9.235,9.62,235717,0
2012-09-07,9.7,9.72,9.51,9.56,145216,0
2012-09-10,9.51,9.62,9.29,9.37,93878,0
2012-09-11,9.4,9.62,9.37,9.6,86149,0
2012-09-12,9.63,9.66,9.51,9.62,96905,0
2012-09-13,9.63,9.75,9.44,9.68,170233,0
2012-09-14,9.76,9.96,9.55,9.83,164650,0
2012-09-17,9.84,9.93,9.8,9.9,151100,0
2012-09-18,9.86,10.02,9.83,9.94,180671,0
2012-09-19,9.94,10.04,9.66,9.95,91343,0
2012-09-20,9.86,9.99,9.52,9.57,102364,0
2012-09-21,9.61,9.78,9.53,9.76,326799,0
2012-09-24,9.69,9.8,9.58,9.62,99423,0
2012-09-25,9.66,9.78,9.46,9.52,139781,0
2012-09-26,9.52,9.55,9.25,9.29,238801,0
2012-09-27,9.38,9.74,9.32,9.65,160548,0
2012-09-28,9.63,9.69,9.45,9.46,79461,0
2012-10-01,9.53,9.79,9.5,9.54,122612,0
2012-10-02,9.61,9.62,9.42,9.55,212863,0
2012-10-03,9.59,9.59,9.4,9.51,280599,0
2012-10-04,9.56,9.59,9.46,9.51,239510,0
2012-10-05,9.52,9.63,9.44,9.61,124441,0
2012-10-08,9.55,9.86,9.44,9.78,57709,0
2012-10-09,9.78,9.79,9.4,9.43,97471,0
2012-10-10,9.45,9.46,9.2101,9.3,67181,0
2012-10-11,9.37,9.445,9.17,9.2,62262,0
2012-10-12,9.17,9.2,8.83,8.87,208845,0
2012-10-15,8.9,9.04,8.68,8.88,111224,0
2012-10-16,8.75,8.95,8.75,8.86,109718,0
2012-10-17,8.85,8.91,8.76,8.82,224263,0
2012-10-18,8.82,8.82,8.55,8.55,118543,0
2012-10-19,8.51,8.51,8.0301,8.17,214857,0
2012-10-22,6.89,7.7499,6.68,6.69,885546,0
2012-10-23,6.65,6.65,6.2,6.59,365067,0
2012-10-24,6.65,6.7425,6.25,6.2506,339960,0
2012-10-25,6.34,6.4393,6.11,6.17,585082,0
2012-10-26,6.19,6.22,5.98,6.02,308477,0
2012-10-31,6.03,6.18,5.85,5.8715,507243,0
2012-11-01,5.93,6.14,5.89,6.06,463240,0
2012-11-02,6.07,6.34,6.03,6.32,272093,0
2012-11-05,6.35,6.49,6.29,6.3,240691,0
2012-11-06,6.35,6.48,6.27,6.41,164092,0
2012-11-07,6.34,6.37,6.09,6.15,195610,0
2012-11-08,6.18,6.21,6.07,6.14,159027,0
2012-11-09,6.12,6.2,6.08,6.13,95729,0
2012-11-12,6.17,6.2,6.07,6.13,97681,0
2012-11-13,6.11,6.23,5.94,6.18,148048,0
2012-11-14,6.21,6.52,6.07,6.09,125671,0
2012-11-15,6.12,6.13,6,6.0697,108807,0
2012-11-16,5.99,6.04,5.89,5.97,164700,0
2012-11-19,6.09,6.11,5.96,6.0612,127713,0
2012-11-20,6.07,6.13,5.95,6.05,99010,0
2012-11-21,6.05,6.305,5.99,6.28,77930,0
2012-11-23,6.31,6.54,6.25,6.54,91091,0
2012-11-26,6.37,6.52,6.31,6.42,157291,0
2012-11-27,6.562,6.58,6.3801,6.48,100597,0
2012-11-28,6.4,6.41,6.17,6.39,132335,0
2012-11-29,6.48,6.62,6.42,6.58,68117,0
2012-11-30,6.6099,6.6099,6.42,6.53,108145,0
2012-12-03,6.5,6.68,6.5,6.66,93858,0
2012-12-04,6.71,6.83,6.68,6.8,135251,0
2012-12-05,6.84,6.84,6.7,6.77,87883,0
2012-12-06,6.74,6.74,6.59,6.7,67233,0
2012-12-07,6.6,6.75,6.56,6.7,94277,0
2012-12-10,6.7,6.86,6.57,6.83,134791,0
2012-12-11,6.9,7.05,6.86,7.01,191386,0
2012-12-12,7.05,7.12,6.97,7.02,137618,0
2012-12-13,7.12,7.36,7.11,7.35,318114,0
2012-12-14,7.35,7.49,7.24,7.42,212159,0
2012-12-17,7.42,7.54,7.13,7.3,701051,0
2012-12-18,7.32,7.48,7.229,7.45,186376,0
2012-12-19,7.43,7.51,7.4,7.48,114916,0
2012-12-20,7.44,7.7,7.4101,7.69,170682,0
2012-12-21,7.61,7.66,7.4001,7.64,426277,0
2012-12-24,7.59,7.6,7.5,7.58,76024,0
2012-12-26,7.58,7.69,7.41,7.56,122582,0
2012-12-27,7.43,7.71,7.43,7.68,206882,0
2012-12-28,7.62,7.675,7.36,7.4,76064,0
2012-12-31,7.39,7.62,7.2814,7.58,153046,0
2013-01-02,7.82,8.065,7.73,7.99,246744,0
2013-01-03,7.99,8.01,7.8,7.87,156223,0
2013-01-04,7.91,8,7.78,7.82,62756,0
2013-01-07,7.77,7.7999,7.6,7.66,106894,0
2013-01-08,7.63,7.7,7.54,7.58,47554,0
2013-01-09,7.62,7.76,7.62,7.74,123981,0
2013-01-10,7.82,7.82,7.53,7.55,87257,0
2013-01-11,7.57,7.61,7.49,7.55,56654,0
2013-01-14,7.53,7.58,7.34,7.44,73110,0
2013-01-15,7.4,7.46,7.32,7.4,116403,0
2013-01-16,7.4,7.48,7.31,7.39,105043,0
2013-01-17,7.4,7.67,7.4,7.63,74514,0
2013-01-18,7.64,7.69,7.44,7.49,58002,0
2013-01-22,7.47,7.52,7.37,7.4,59106,0
2013-01-23,7.42,7.48,7.3,7.31,103465,0
2013-01-24,7.31,7.42,7.25,7.37,181059,0
2013-01-25,7.41,7.42,7.26,7.27,130162,0
2013-01-28,7.28,7.31,7.12,7.19,81483,0
2013-01-29,7.17,7.37,7.13,7.32,125088,0
2013-01-30,7.41,7.54,7.28,7.29,89240,0
2013-01-31,7.27,7.4,7.27,7.4,99416,0
2013-02-01,7.45,7.72,7.43,7.71,96007,0
2013-02-04,7.67,7.835,7.4,7.42,111498,0
2013-02-05,7.5,7.5,7.43,7.45,120831,0
2013-02-06,7.4,7.62,7.4,7.62,37339,0
2013-02-07,7.64,7.7099,7.53,7.58,61955,0
2013-02-08,7.62,7.62,7.46,7.53,47547,0
2013-02-11,7.52,7.9,7.52,7.87,81504,0
2013-02-12,7.9,7.91,7.74,7.82,133527,0
2013-02-13,7.83,7.885,7.8,7.86,45792,0
2013-02-14,7.83,7.957,7.83,7.95,53005,0
2013-02-15,7.99,7.99,7.87,7.89,89481,0
2013-02-19,7.92,8.05,7.62,7.72,130665,0
2013-02-20,7.74,7.79,7.57,7.65,112650,0
2013-02-21,7.68,7.7,7.57,7.62,65107,0
2013-02-22,7.64,7.67,7.56,7.66,85024,0
2013-02-25,7.34,7.69,6.71,6.98,514130,0
2013-02-26,7.06,7.11,6.76,6.9,267483,0
2013-02-27,6.89,6.9,6.73,6.85,200984,0
2013-02-28,6.82,7,6.781,6.93,125153,0
2013-03-01,6.85,6.94,6.65,6.7,197983,0
2013-03-04,6.68,6.72,6.57,6.69,99689,0
2013-03-05,6.6,6.6,6.52,6.54,155043,0
2013-03-06,6.54,6.72,6.51,6.72,105987,0
2013-03-07,6.7,6.74,6.6,6.72,77964,0
2013-03-08,6.68,6.93,6.65,6.85,173558,0
2013-03-11,6.81,6.95,6.8,6.95,128620,0
2013-03-12,6.91,7.04,6.91,6.96,106673,0
2013-03-13,6.99,7.05,6.86,6.98,73500,0
2013-03-14,6.99,7.02,6.79,6.91,147951,0
2013-03-15,6.9,7.09,6.85,6.99,271749,0
2013-03-18,6.93,6.99,6.85,6.96,67498,0
2013-03-19,6.95,6.97,6.76,6.85,89095,0
2013-03-20,6.88,6.94,6.78,6.94,68718,0
2013-03-21,6.87,6.93,6.8,6.82,56634,0
2013-03-22,6.73,6.75,6.5,6.56,109685,0
2013-03-25,6.61,6.75,6.51,6.7,87132,0
2013-03-26,6.72,6.72,6.6,6.68,87173,0
2013-03-27,6.46,6.62,6.35,6.4,133762,0
2013-03-28,6.43,6.43,6.13,6.27,169202,0
2013-04-01,6.25,6.48,6.16,6.47,160461,0
2013-04-02,6.5,6.86,6.43,6.84,137527,0
2013-04-03,6.82,6.82,6.228,6.24,144175,0
2013-04-04,6.24,6.27,6.1,6.18,95443,0
2013-04-05,6.27,6.34,6.1,6.25,57327,0
2013-04-08,6.36,6.36,6.138,6.19,51178,0
2013-04-09,6.22,6.37,6.1699,6.21,89277,0
2013-04-10,6.2058,6.75,6.185,6.51,208433,0
2013-04-11,6.48,6.6,6.44,6.49,62054,0
2013-04-12,6.44,6.5,6.24,6.37,61650,0
2013-04-15,6.3,6.36,6.1,6.17,97405,0
2013-04-16,6.21,6.26,6.1,6.18,74011,0
2013-04-17,6.15,6.16,6.01,6.02,128829,0
2013-04-18,6.03,6.23,6.03,6.19,93420,0
2013-04-19,6.14,6.28,6.1102,6.28,110292,0
2013-04-22,6.37,6.42,6.18,6.31,89915,0
2013-04-23,6.32,6.49,6.26,6.48,40100,0
2013-04-24,6.5,6.75,6.49,6.69,49824,0
2013-04-25,6.73,6.83,6.666,6.75,35436,0
2013-04-26,6.74,6.86,6.72,6.76,137258,0
2013-04-29,6.78,6.84,6.68,6.71,62510,0
2013-04-30,6.66,6.82,6.56,6.59,106422,0
2013-05-01,6.54,6.64,6.47,6.49,143906,0
2013-05-02,6.55,6.86,6.487,6.86,84558,0
2013-05-03,6.72,7,6.72,6.87,132369,0
2013-05-06,6.6,6.9062,6.6,6.86,31344,0
2013-05-07,6.82,6.91,6.695,6.89,31048,0
2013-05-08,6.85,6.94,6.8,6.94,44576,0
2013-05-09,6.91,6.91,6.77,6.82,29013,0
2013-05-10,6.85,6.95,6.83,6.91,62134,0
2013-05-13,6.88,6.93,6.85,6.92,87934,0
2013-05-14,6.9,6.97,6.751,6.89,76260,0
2013-05-15,6.85,6.95,6.84,6.95,38157,0
2013-05-16,6.9,7.15,6.88,6.99,280499,0
2013-05-17,7.01,7.07,6.93,7.01,264369,0
2013-05-20,6.96,6.99,6.791,6.93,82446,0
2013-05-21,6.91,6.91,6.7401,6.87,78629,0
2013-05-22,6.52,6.91,6.46,6.82,101505,0
2013-05-23,6.73,6.79,6.56,6.71,111738,0
2013-05-24,6.68,6.84,6.65,6.81,21624,0
2013-05-28,6.91,6.955,6.67,6.68,127917,0
2013-05-29,6.65,6.65,6.38,6.42,120208,0
2013-05-30,6.41,6.64,6.34,6.57,42152,0
2013-05-31,6.5,6.5,6.32,6.38,85464,0
2013-06-03,6.38,6.61,6.36,6.49,134799,0
2013-06-04,6.5,6.74,6.49,6.57,101081,0
2013-06-05,6.59,6.59,6.45,6.52,65555,0
2013-06-06,6.5,6.6,6.44,6.5,56157,0
2013-06-07,6.55,6.62,6.501,6.62,46217,0
2013-06-10,6.61,6.7,6.59,6.65,50474,0
2013-06-11,6.53,6.53,6.3,6.33,47550,0
2013-06-12,6.37,6.47,6.23,6.24,57269,0
2013-06-13,6.22,6.33,6.21,6.32,37285,0
2013-06-14,6.33,6.39,6.2,6.21,75914,0
2013-06-17,6.3,6.4,6.1,6.22,70263,0
2013-06-18,6.25,6.45,6.19,6.41,80932,0
2013-06-19,6.4,6.425,6.28,6.32,25450,0
2013-06-20,6.21,6.49,6.21,6.23,50050,0
2013-06-21,6.25,6.325,6.08,6.3,187207,0
2013-06-24,6.22,6.3,6.09,6.19,46192,0
2013-06-25,6.12,6.18,6.05,6.11,37166,0
2013-06-26,6.16,6.16,6.04,6.06,33979,0
2013-06-27,6.1,6.12,6.03,6.06,68270,0
2013-06-28,6.03,6.0799,5.85,5.88,312324,0
2013-07-01,5.75,5.83,5.726,5.79,128717,0
2013-07-02,5.77,5.81,5.72,5.77,158661,0
2013-07-03,5.72,5.85,5.68,5.81,29776,0
2013-07-05,5.9,6.09,5.86,6.08,86330,0
2013-07-08,6.09,6.09,5.89,5.95,68650,0
2013-07-09,5.97,6.09,5.9,6.05,74126,0
2013-07-10,6,6.12,5.915,5.92,72196,0
2013-07-11,5.99,6.17,5.98,6.15,56105,0
2013-07-12,6.13,6.25,6.05,6.21,50413,0
2013-07-15,6.2,6.3099,6.04,6.23,59062,0
2013-07-16,6.22,6.37,6.16,6.17,157753,0
2013-07-17,6.2,6.22,6.1553,6.19,156617,0
2013-07-18,6.19,6.317,6.14,6.18,102847,0
2013-07-19,6.14,6.175,6.06,6.13,64946,0
2013-07-22,6.08,6.1607,6.01,6.13,74671,0
2013-07-23,6.13,6.26,6.08,6.14,45158,0
2013-07-24,6.17,6.32,6.13,6.21,44388,0
2013-07-25,6.14,6.3,6.14,6.3,61184,0
2013-07-26,6.23,6.3,6.1401,6.21,41401,0
2013-07-29,6.34,6.49,6.16,6.23,35763,0
2013-07-30,6.26,6.27,6.14,6.2,58410,0
2013-07-31,6.22,6.23,5.93,5.96,203309,0
2013-08-01,5.97,5.97,5.68,5.8,198295,0
2013-08-02,5.76,5.97,5.674,5.79,58552,0
2013-08-05,5.77,5.85,5.75,5.85,32302,0
2013-08-06,5.84,5.98,5.8,5.87,65881,0
2013-08-07,5.84,5.9,5.73,5.84,75371,0
2013-08-08,5.9,6.02,5.83,5.89,60447,0
2013-08-09,5.88,6.03,5.7,5.76,58102,0
2013-08-12,5.76,5.86,5.7,5.79,41313,0
2013-08-13,5.78,5.87,5.72,5.77,35335,0
2013-08-14,5.75,5.79,5.73,5.74,51251,0
2013-08-15,5.69,5.8399,5.54,5.56,85894,0
2013-08-16,5.57,5.67,5.55,5.59,57842,0
2013-08-19,5.57,5.6,5.45,5.49,76331,0
2013-08-20,5.5,5.57,5.44,5.5,68168,0
2013-08-21,5.46,5.53,5.38,5.4,53727,0
2013-08-22,5.42,5.65,5.42,5.55,161480,0
2013-08-23,5.55,5.57,5.5,5.54,86835,0
2013-08-26,5.55,5.555,5.45,5.46,77499,0
2013-08-27,5.43,5.57,5.4,5.45,110678,0
2013-08-28,5.46,5.5,5.44,5.45,79258,0
2013-08-29,5.44,5.55,5.4,5.47,86902,0
2013-08-30,5.46,5.556,5.32,5.39,139249,0
2013-09-03,5.45,5.63,5.29,5.41,111475,0
2013-09-04,5.41,5.58,5.35,5.54,99239,0
2013-09-05,5.61,5.75,5.56,5.6,39611,0
2013-09-06,5.49,5.64,5.39,5.51,118404,0
2013-09-09,5.5,5.69,5.34,5.49,337015,0
2013-09-10,5.5,6.09,5.5,5.9,381034,0
2013-09-11,5.9,5.9,5.7,5.76,151709,0
2013-09-12,5.79,5.8,5.52,5.56,425862,0
2013-09-13,5.58,5.62,5.39,5.41,358920,0
2013-09-16,5.49,5.54,5.29,5.3,292204,0
2013-09-17,5.31,5.4,5.2,5.22,837767,0
2013-09-18,5.24,5.53,5.23,5.44,235176,0
2013-09-19,5.44,5.715,5.395,5.61,690353,0
2013-09-20,5.55,5.74,5.4,5.61,1120342,0
2013-09-23,5.62,5.77,5.54,5.59,225753,0
2013-09-24,5.6,5.7,5.47,5.62,233900,0
2013-09-25,5.62,5.71,5.5,5.6,423548,0
2013-09-26,5.6,5.75,5.57,5.75,252300,0
2013-09-27,5.7,5.85,5.61,5.84,602197,0
2013-09-30,5.73,6.07,5.7,6,444500,0
2013-10-01,6.02,6.35,6.02,6.16,300500,0
2013-10-02,6.14,6.32,6.03,6.24,205100,0
2013-10-03,6.24,6.28,6.13,6.19,359100,0
2013-10-04,6.17,6.4,6.17,6.35,148600,0
2013-10-07,6.28,6.37,6.26,6.35,182400,0
2013-10-08,6.33,6.37,6.22,6.26,195500,0
2013-10-09,6.3,6.38,6.22,6.33,173815,0
2013-10-10,6.42,6.45,6.3102,6.39,109501,0
2013-10-11,6.35,6.5,6.26,6.46,113326,0
2013-10-14,6.41,6.48,6.31,6.48,106082,0
2013-10-15,6.48,6.55,6.42,6.54,158859,0
2013-10-16,6.57,6.63,6.48,6.59,90300,0
2013-10-17,6.59,6.67,6.59,6.66,143400,0
2013-10-18,6.72,6.72,6.6,6.67,123400,0
2013-10-21,6.7,6.77,6.62,6.65,206300,0
2013-10-22,6.67,6.68,6.48,6.6,188800,0
2013-10-23,6.54,6.63,6.5,6.58,120698,0
2013-10-24,6.6,6.65,6.49,6.61,196400,0
2013-10-25,6.64,6.64,6.54,6.63,312116,0
2013-10-28,6.63,6.77,6.59,6.73,362700,0
2013-10-29,6.73,6.79,6.69,6.77,293600,0
2013-10-30,6.82,7.3,6.8,7.21,387400,0
2013-10-31,7.23,7.51,7.12,7.45,250636,0
2013-11-01,7.42,7.43,7.1,7.28,196000,0
2013-11-04,7.33,7.35,7.25,7.31,157627,0
2013-11-05,7.27,7.4,7.25,7.33,120700,0
2013-11-06,7.34,7.53,7.24,7.5,269000,0
2013-11-07,7.51,7.6,7.42,7.5,160400,0
2013-11-08,7.48,7.7,7.48,7.65,140000,0
2013-11-11,7.62,7.85,7.56,7.72,157026,0
2013-11-12,7.72,7.98,7.7,7.95,121900,0
2013-11-13,7.92,8.05,7.91,8.05,100000,0
2013-11-14,8.04,8.4,8.02,8.36,163000,0
2013-11-15,8.34,8.54,8.34,8.52,167800,0
2013-11-18,8.58,8.6,8.47,8.51,227800,0
2013-11-19,8.48,8.55,8.16,8.28,147808,0
2013-11-20,8.29,8.34,8.17,8.29,114700,0
2013-11-21,8.3,8.48,8.13,8.46,139600,0
2013-11-22,8.44,8.5,8.27,8.43,146012,0
2013-11-25,8.45,8.73,8.3,8.64,237900,0
2013-11-26,8.62,8.74,8.53,8.65,148800,0
2013-11-27,8.65,8.85,8.58,8.77,117500,0
2013-11-29,8.83,8.9,8.7701,8.85,61014,0
2013-12-02,8.87,8.93,8.71,8.84,140600,0
2013-12-03,8.85,8.93,8.8,8.89,172994,0
2013-12-04,8.84,8.9,8.79,8.85,114500,0
2013-12-05,8.83,8.88,8.7,8.76,113100,0
2013-12-06,8.83,8.84,8.62,8.77,165900,0
2013-12-09,8.74,8.74,8.23,8.28,186930,0
2013-12-10,8.24,8.46,8.23,8.34,200300,0
2013-12-11,8.32,8.43,8.06,8.17,113100,0
2013-12-12,8.15,8.25,8.05,8.16,68056,0
2013-12-13,8.15,8.28,8.07,8.14,87600,0
2013-12-16,8.07,8.44,8.07,8.2,116178,0
2013-12-17,8.11,8.27,7.95,8,128300,0
2013-12-18,8,8.16,7.86,8.15,112100,0
2013-12-19,8.15,8.19,8.05,8.09,47000,0
2013-12-20,8.13,8.54,8.13,8.49,331600,0
2013-12-23,8.59,8.59,8.35,8.44,110500,0
2013-12-24,8.44,8.59,8.44,8.55,31523,0
2013-12-26,8.56,8.56,8.23,8.32,74200,0
2013-12-27,8.35,8.4,8.14,8.17,67800,0
2013-12-30,8.21,8.36,8.02,8.22,74200,0
2013-12-31,8.21,8.39,8.1,8.15,132100,0
2014-01-02,8.13,8.2,7.92,8.12,124259,0
2014-01-03,8.11,8.44,8.03,8.2,93344,0
2014-01-06,8.26,8.27,8.03,8.06,91600,0
2014-01-07,8.11,8.39,8.11,8.29,101000,0
2014-01-08,8.26,8.26,7.17,7.32,400100,0
2014-01-09,7.28,7.31,6.98,6.99,195400,0
2014-01-10,7,7.38,6.83,7.35,203500,0
2014-01-13,7.34,7.55,7.29,7.53,142600,0
2014-01-14,7.53,7.67,7.46,7.57,82800,0
2014-01-15,7.56,7.99,7.56,7.65,124900,0
2014-01-16,7.67,7.75,7.52,7.75,174274,0
2014-01-17,7.71,7.79,7.56,7.74,156600,0
2014-01-21,7.75,7.85,7.65,7.72,67200,0
2014-01-22,7.71,7.79,7.53,7.55,94000,0
2014-01-23,7.48,7.56,7.4,7.51,92600,0
2014-01-24,7.48,7.51,7.23,7.25,142300,0
2014-01-27,7.3,7.34,7.06,7.19,66300,0
2014-01-28,7.16,7.26,7.09,7.19,94900,0
2014-01-29,7.09,7.2,6.87,7.16,127600,0
2014-01-30,7.2,7.29,7.05,7.07,60100,0
2014-01-31,6.93,7.46,6.91,6.94,203000,0
2014-02-03,6.92,7,6.73,6.81,164108,0
2014-02-04,6.82,6.95,6.75,6.87,87406,0
2014-02-05,6.82,6.96,6.77,6.94,151564,0
2014-02-06,6.95,7.01,6.85,6.99,109129,0
2014-02-07,7,7.08,6.801,6.9,99050,0
2014-02-10,6.83,6.93,6.72,6.85,67929,0
2014-02-11,6.83,6.885,6.76,6.8,68666,0
2014-02-12,6.78,6.89,6.78,6.88,59060,0
2014-02-13,6.85,6.98,6.83,6.89,57303,0
2014-02-14,6.8654,6.96,6.8654,6.87,54945,0
2014-02-18,6.97,7.12,6.85,7.05,65307,0
2014-02-19,7.05,7.15,7.05,7.05,60308,0
2014-02-20,7.05,7.19,7.05,7.12,111635,0
2014-02-21,7.11,7.21,6.9,6.92,210648,0
2014-02-24,6.58,6.7,4.8,4.93,12677016,0
2014-02-25,5.375,6.07,5.35,6.02,6674710,0
2014-02-26,6.3,6.77,6.1,6.65,2031089,0
2014-02-27,6.63,6.69,6.59,6.65,732660,0
2014-02-28,6.65,6.77,6.53,6.6,2330248,0
2014-03-03,6.55,6.71,6.24,6.7,487454,0
2014-03-04,6.7,7.17,6.6,6.76,105611,0
2014-03-05,6.77,6.9,6.63,6.65,381146,0
2014-03-06,6.65,6.8,6.65,6.77,237008,0
2014-03-07,6.85,6.91,6.8,6.82,393173,0
2014-03-10,6.7,6.9,6.7,6.9,53772,0
2014-03-11,6.81,6.89,6.75,6.81,95115,0
2014-03-12,6.8,6.9,6.79,6.79,20752,0
2014-03-13,6.78,6.8,6.62,6.7,196283,0
2014-03-14,6.7,6.7,6.62,6.7,60947,0
2014-03-17,6.72,6.84,6.59,6.6,107143,0
2014-03-18,6.59,6.64,6.49,6.53,197655,0
2014-03-19,6.65,6.65,6.48,6.5014,127053,0
2014-03-20,6.54,6.54,6.45,6.5,212971,0
2014-03-21,6.52,6.55,6.26,6.26,95301,0
2014-03-24,6.3,6.36,6.24,6.27,91785,0
2014-03-25,6.28,6.53,6.28,6.36,103909,0
2014-03-26,6.36,6.445,6.27,6.27,528900,0
2014-03-27,6.3,6.3,6.12,6.14,289147,0
2014-03-28,6.2,6.22,6.15,6.15,77782,0
2014-03-31,6.2,6.21,6.06,6.1,355825,0
2014-04-01,6.12,6.12,6.09,6.1,185206,0
2014-04-02,6.11,6.34,6.11,6.3,287203,0
2014-04-03,6.3,6.5,6.3,6.5,38391,0
2014-04-04,6.51,6.53,6.21,6.35,17711,0
2014-04-07,6.35,6.57,6.35,6.56,281569,0
2014-04-08,6.57,7.08,6.57,6.95,70755,0
2014-04-09,7,7.25,7,7.15,86241,0
2014-04-10,7.15,7.25,6.85,7.18,63338,0
2014-04-11,7.15,7.49,7.1,7.4,83667,0
2014-04-14,7.34,7.54,7.31,7.4,10903,0
2014-04-15,7.3,7.3,7.14,7.25,43650,0
2014-04-16,7.21,7.41,7.1,7.1,101216,0
2014-04-17,7.23,7.32,7.18,7.25,63179,0
2014-04-21,7.2,7.32,7.2,7.3,58095,0
2014-04-22,7.3,7.36,7.3,7.35,87229,0
2014-04-23,7.35,7.39,7.3,7.35,148541,0
2014-04-24,7.35,7.5,7.35,7.475,226429,0
2014-04-25,7.45,7.64,7.45,7.64,427081,0
2014-04-28,7.8,7.8,7.55,7.57,85209,0
2014-04-29,7.5,7.64,7.5,7.55,62052,0
2014-04-30,7.55,7.57,7.55,7.55,114842,0
2014-05-01,7.5,7.57,7.5,7.55,246294,0
2014-05-02,7.5,7.6,7.5,7.55,244600,0
2014-05-05,7.52,7.55,7.47,7.5,376066,0
2014-05-06,7.4,7.54,7.4,7.49,52981,0
2014-05-07,7.48,7.5,7.34,7.34,63975,0
2014-05-08,7.31,7.43,7.31,7.39,8730,0
2014-05-09,7.35,7.4,7.24,7.33,42508,0
2014-05-12,7.32,7.32,7.28,7.3,54537,0
2014-05-13,7.29,7.45,7.28,7.35,77072,0
2014-05-14,7.25,7.5,7.21,7.4,194391,0
2014-05-15,7.37,7.37,7.09,7.25,99709,0
2014-05-16,7.23,7.25,7.16,7.19,10828,0
2014-05-19,7.16,7.28,7.15,7.25,149240,0
2014-05-20,7.21,7.26,7.19,7.21,53387,0
2014-05-21,7.18,7.24,7.18,7.22,153982,0
2014-05-22,7.2,7.23,7.15,7.22,43434,0
2014-05-23,7.2,7.25,7.18,7.25,26729,0
2014-05-27,7.26,7.32,7.2,7.32,23042,0
2014-05-28,7.33,7.44,7.3,7.4,91568,0
2014-05-29,7.45,7.54,7.425,7.48,77077,0
2014-05-30,7.43,7.47,7.4,7.46,39334,0
2014-06-02,7.4,7.42,7.35,7.4,58877,0
2014-06-03,7.4,7.41,7.35,7.35,56576,0
2014-06-04,7.35,7.38,7.35,7.36,16578,0
2014-06-05,7.36,7.39,7.3,7.3,66878,0
2014-06-06,7.34,7.34,7.25,7.25,21097,0
2014-06-09,7.25,7.29,7.25,7.29,128897,0
2014-06-10,7.29,7.29,7.22,7.25,78400,0
2014-06-11,7.23,7.28,7.2,7.27,23291,0
2014-06-12,7.28,7.32,7.26,7.32,11139,0
2014-06-13,7.33,7.52,7.33,7.41,13068,0
2014-06-16,7.43,7.47,7.34,7.34,36921,0
2014-06-17,7.34,7.37,7.29,7.31,92531,0
2014-06-18,7.31,7.35,7.28,7.35,16081,0
2014-06-19,7.35,7.46,7.35,7.4,20111,0
2014-06-20,7.46,7.46,7.35,7.45,43108,0
2014-06-23,7.5,7.5,7.33,7.5,85680,0
2014-06-24,7.55,7.58,7.5,7.58,12211,0
2014-06-25,7.45,7.53,7.42,7.5,12950,0
2014-06-26,7.55,7.55,7.39,7.47,27019,0
2014-06-27,7.5,7.5,7.4,7.4,84862,0
2014-06-30,7.43,7.45,7.4,7.4,26589,0
2014-07-01,7.42,7.58,7.42,7.53,54266,0
2014-07-02,7.52,7.69,7.52,7.55,27900,0
2014-07-03,7.45,7.63,7.45,7.59,36332,0
2014-07-07,7.5,7.52,7.5,7.52,541,0
2014-07-08,7.6,7.75,7.6,7.75,43311,0
2014-07-09,7.75,7.77,7.56,7.77,36692,0
2014-07-10,7.79,7.82,7.6,7.8,22100,0
2014-07-11,7.82,7.83,7.6,7.82,43601,0
2014-07-14,7.67,7.8,7.65,7.67,16425,0
2014-07-15,7.67,7.68,7.37,7.6,59231,0
2014-07-16,7.51,7.6,7.51,7.58,11995,0
2014-07-17,7.58,7.58,7.45,7.5,38101,0
2014-07-18,7.5,7.6,7.5,7.51,19204,0
2014-07-21,7.5,8.02,7.5,8.02,167059,0
2014-07-22,7.9,7.99,7.72,7.85,36166,0
2014-07-23,7.85,7.85,7.5,7.5,71653,0
2014-07-24,7.5,7.7,7.49,7.52,35376,0
2014-07-25,7.5,7.62,7.4,7.62,36774,0
2014-07-28,7.5,7.51,7.44,7.45,41415,0
2014-07-29,7.48,7.48,7.43,7.45,124645,0
2014-07-30,7.5,7.5,7.45,7.5,62561,0
2014-07-31,7.5,7.65,7.45,7.45,5248,0
2014-08-01,7.45,7.46,7.45,7.45,9724,0
2014-08-04,7.46,7.65,7.45,7.6,22632,0
2014-08-05,7.55,7.6,7.45,7.5125,22464,0
2014-08-06,7.45,7.55,7.45,7.45,20502,0
2014-08-07,7.45,7.6,7.45,7.5,10207,0
2014-08-08,7.5,7.55,7.45,7.45,29540,0
2014-08-11,7.4,7.48,7.4,7.48,49915,0
2014-08-12,7.49,7.49,7.45,7.45,5494,0
2014-08-13,7.52,7.89,7.52,7.55,66100,0
2014-08-14,7.58,7.65,7.5,7.65,145864,0
2014-08-15,7.59,7.75,7.59,7.7,8668,0
2014-08-18,7.59,7.82,7.55,7.64,122302,0
2014-08-19,7.55,7.65,7.45,7.5,41544,0
2014-08-20,7.52,7.69,7.5,7.69,131935,0
2014-08-21,7.69,7.75,7.69,7.7,15768,0
2014-08-22,7.67,7.76,7.67,7.75,98048,0
2014-08-25,7.75,7.84,7.75,7.84,49998,0
2014-08-26,7.82,7.99,7.82,7.99,16096,0
2014-08-27,8,8.25,7.98,8.25,48253,0
2014-08-28,8.25,8.32,8.2,8.32,88335,0
2014-08-29,8.36,8.5,8.36,8.45,47565,0
2014-09-02,8.45,8.45,8.2,8.39,61212,0
2014-09-03,8.3,8.35,8.22,8.275,13845,0
2014-09-04,8.3,8.34,8.25,8.2808,54171,0
2014-09-05,8.29,8.55,8.29,8.5,88775,0
2014-09-08,8.5,8.6,8.45,8.5,105121,0
2014-09-09,8.62,8.92,8.4,8.92,64802,0
2014-09-10,8.94,9.2,8.91,9.05,214743,0
2014-09-11,9.12,9.12,8.85,9.01,31263,0
2014-09-12,9.56,11.05,9.56,10.04,1302963,0
2014-09-15,9.95,10.55,9.3,9.75,187317,0
2014-09-16,10,10.2,9.85,10.06,57726,0
2014-09-17,10,10.65,9.95,10.29,52749,0
2014-09-18,10.25,10.43,10.15,10.34,28505,0
2014-09-19,10.39,10.5,10.25,10.45,137269,0
2014-09-22,10.49,10.69,10.45,10.5,77455,0
2014-09-23,10.74,10.74,10.5,10.55,118213,0
2014-09-24,10.65,10.65,10.25,10.26,143422,0
2014-09-25,10.3,10.35,10.26,10.35,56639,0
2014-09-26,10.35,10.35,10.2,10.34,22910,0
2014-09-29,10.35,10.5,10,10.12,24385,0
2014-09-30,10.13,10.3,10.08,10.1,114910,0
2014-10-01,10.1,10.1,9.88,9.95,98820,0
2014-10-02,9.95,10.1,9.76,9.95,61967,0
2014-10-03,9.95,10.05,9.81,10,48360,0
2014-10-06,10,10.39,9.85,9.96,133112,0
2014-10-07,9.96,10.15,9.85,9.85,83971,0
2014-10-08,9.85,9.9,9.69,9.8,84031,0
2014-10-09,9.85,9.85,9.85,9.85,10949,0
2014-10-10,10.1,10.1,9.5,9.5,109454,0
2014-10-13,9.35,9.55,9.1,9.55,29900,0
2014-10-14,9.28,9.55,9.1,9.25,107201,0
2014-10-15,9.37,9.4,9.2,9.4,14231,0
2014-10-16,9.3,9.65,9.2,9.6,15836,0
2014-10-17,9.65,9.68,9.5,9.6,134828,0
2014-10-20,9.69,9.85,9.68,9.84,290069,0
2014-10-21,9.85,9.85,9.65,9.8,426223,0
2014-10-22,9.85,9.89,9.75,9.89,77368,0
2014-10-23,9.95,9.97,9.85,9.91,40994,0
2014-10-24,9.9,10.09,9.9,10.05,74626,0
2014-10-27,10.05,10.12,10,10,94441,0
2014-10-28,9.9,10.1,9.9,10.05,39229,0
2014-10-29,10.06,10.1,10,10.1,20801,0
2014-10-30,10,10.15,10,10,79495,0
2014-10-31,10.05,10.1,10,10.05,15210,0
2014-11-03,10.1,10.15,10.05,10.15,36295,0
2014-11-04,10.15,10.15,10.05,10.05,10821,0
2014-11-05,10.15,10.2,10.1,10.17,47144,0
2014-11-06,10.25,10.45,10.16,10.45,80579,0
2014-11-07,10.41,10.45,10.25,10.3,99807,0
2014-11-10,10.35,10.35,10.3,10.3,53925,0
2014-11-11,10.32,10.4,10.3,10.32,86817,0
2014-11-12,10.31,10.35,10.25,10.25,30785,0
2014-11-13,10.25,10.3,10.2,10.27,75891,0
2014-11-14,10.4,10.46,10.3,10.46,30517,0
2014-11-17,10.47,10.67,10.47,10.66,91406,0
2014-11-18,10.7,10.8,10.59,10.59,279529,0
2014-11-19,10.67,11.07,10.55,11,392967,0
2014-11-20,11.05,11.45,11.05,11.45,300483,0
2014-11-21,11.5,11.73,11.47,11.69,384303,0
2014-11-24,11.72,12.2,11.72,12.05,371935,0
2014-11-25,12.1,12.15,12,12,149682,0
2014-11-26,12.04,12.2,12,12.12,155699,0
2014-11-28,12.08,12.17,12.05,12.05,87831,0
2014-12-01,12.5,12.87,12.14,12.69,266621,0
2014-12-02,12.85,13.1,12.8,13.06,243736,0
2014-12-03,13.1,14.27,13.01,14,207636,0
2014-12-04,14.02,14.42,13.5,13.85,129236,0
2014-12-05,13.9,14.2,13.8,14.07,183187,0
2014-12-08,14.25,14.39,14,14.22,210012,0
2014-12-09,14.3,14.55,14.22,14.29,451974,0
2014-12-10,14.3,14.3,13.77,14.25,202502,0
2014-12-11,14.25,14.57,14,14.48,135048,0
2014-12-12,14.64,14.67,14.25,14.28,135216,0
2014-12-15,14.35,14.39,14.09,14.1,158496,0
2014-12-16,14,14,13.56,13.59,191507,0
2014-12-17,13.65,13.75,13.21,13.72,269365,0
2014-12-18,13.78,14,13.71,13.89,163474,0
2014-12-19,13.95,14,13.67,13.99,91111,0
2014-12-22,13.99,14.27,13.99,14.2,152042,0
2014-12-23,14.26,14.26,13.99,14.1,154362,0
2014-12-24,14.06,14.41,14.05,14.36,30453,0
2014-12-26,14.4,14.43,14.35,14.38,82219,0
2014-12-29,14.53,14.55,14.25,14.39,78088,0
2014-12-30,14.43,14.545,14.27,14.32,40139,0
2014-12-31,14.33,14.4,14.17,14.21,127033,0
2015-01-02,14.25,14.25,14.02,14.22,147065,0
2015-01-05,14.75,14.75,14.07,14.11,322158,0
2015-01-06,14.06,14.39,13.58,14.08,382023,0
2015-01-07,14.22,14.22,13.71,14.02,279022,0
2015-01-08,13.4,14.51,13.4,14.47,313423,0
2015-01-09,14.5,14.8,14.45,14.7,273190,0
2015-01-12,14.71,14.88,14.35,14.55,283369,0
2015-01-13,14.75,15.25,14.69,14.91,491230,0
2015-01-14,14.95,15.25,14.83,14.98,175290,0
2015-01-15,15.06,15.25,13.825,14.35,327511,0
2015-01-16,14.05,14.52,13.76,14,191819,0
2015-01-20,14.46,14.63,14.086,14.22,205893,0
2015-01-21,14.66,14.66,13.79,13.94,149460,0
2015-01-22,13.97,14.12,13.74,13.97,208243,0
2015-01-23,14.13,14.24,13.73,13.93,97247,0
2015-01-26,14,14.33,13.91,14.22,127903,0
2015-01-27,14.15,14.16,12.82,13.29,306968,0
2015-01-28,13,13.55,12.89,12.94,180854,0
2015-01-30,12.75,13.64,12.5,12.96,107738,0
2015-02-02,12.78,13.445,12.61,12.87,401113,0
2015-02-03,12.87,13.369,12.71,13.02,267226,0
2015-02-04,12.99,13.1,12.91,13.01,113710,0
2015-02-05,13.07,13.37,12.97,13.25,154279,0
2015-02-06,13.53,13.66,13.33,13.39,164900,0
2015-02-09,13.37,13.78,13.3,13.33,162243,0
2015-02-10,13.4,13.59,13.23,13.29,160118,0
2015-02-11,13.37,13.44,13.14,13.24,210280,0
2015-02-12,13.35,13.92,13.235,13.78,266192,0
2015-02-13,13.78,14.31,13.75,14.12,253244,0
2015-02-17,14.35,14.4,14.12,14.36,263107,0
2015-02-18,14.43,14.7,14.43,14.49,359634,0
2015-02-19,14.44,14.7,14.41,14.52,244497,0
2015-02-20,14.6,14.92,14.31,14.74,348682,0
2015-02-23,14.17,15.03,14.17,14.72,402041,0
2015-02-24,14.66,14.92,14.51,14.8,334837,0
2015-02-25,14.63,14.93,14.55,14.92,332438,0
2015-02-26,15,15.14,14.71,15.07,516424,0
2015-02-27,15.2,15.95,15,15.68,564658,0
2015-03-02,15.74,15.95,15.51,15.55,311200,0
2015-03-03,15.74,15.81,15.06,15.46,226400,0
2015-03-04,15.48,15.7,15.38,15.51,191700,0
2015-03-05,15.6,15.87,15.45,15.74,169300,0
2015-03-06,15.8,15.9,15.6,15.7,203400,0
2015-03-09,15.93,16.05,15.06,15.21,361500,0
2015-03-10,15.19,15.5,14.82,14.87,315600,0
2015-03-11,14.9,15.14,14.79,14.85,725300,0
2015-03-12,14.8,15.11,14.6,14.81,654200,0
2015-03-13,14.79,15.03,14.56,14.63,384300,0
2015-03-16,14.66,14.78,14.01,14.23,841700,0
2015-03-17,13.91,13.99,12.02,12.66,1676200,0
2015-03-18,12.33,14.61,12.2,14.46,1035300,0
2015-03-19,14.37,14.63,13.87,14.27,564700,0
2015-03-20,14.77,15.07,14.44,15.02,1830700,0
2015-03-23,15.05,15.32,15,15.2,366800,0
2015-03-24,15.15,15.35,14.88,15.01,323200,0
2015-03-25,14.96,15.2,14.66,14.82,267200,0
2015-03-26,14.66,14.85,14.54,14.78,235300,0
2015-03-27,14.71,14.78,14.48,14.73,149900,0
2015-03-30,14.7,14.72,14.56,14.66,152900,0
2015-03-31,14.6,14.98,14.5,14.9,183910,0
2015-04-01,14.77,15.34,14.73,15.05,214600,0
2015-04-02,15.11,15.61,15,15.55,258300,0
2015-04-06,15.54,15.72,15.31,15.47,183100,0
2015-04-07,15.4,15.48,15.07,15.14,175677,0
2015-04-08,15.17,15.18,14.68,15.18,321900,0
2015-04-09,15.11,15.32,14.935,15.16,175868,0
2015-04-10,15.2,15.85,15.14,15.69,211600,0
2015-04-13,15.8,16.4,15.55,16.3,467100,0
2015-04-14,16.06,16.62,15.83,16.29,450500,0
2015-04-15,16.4,16.49,16.04,16.19,432590,0
2015-04-16,16.14,16.24,15.637,15.92,258207,0
2015-04-17,15.94,15.94,15.49,15.84,152900,0
2015-04-20,16.17,16.28,15.8,16.01,201175,0
2015-04-21,16.05,16.2,15.85,16.06,275171,0
2015-04-22,16.1,16.61,15.855,16.35,231577,0
2015-04-23,16.4,16.75,15.82,16.35,894100,0
2015-04-24,16.48,16.5,16.06,16.15,277611,0
2015-04-27,16.1,16.25,16,16.11,163400,0
2015-04-28,16.1,16.51,16,16.5,176846,0
2015-04-29,16.4,16.66,16.29,16.4,172300,0
2015-04-30,16.25,16.37,15.95,16.19,203800,0
2015-05-01,16.19,16.37,16.07,16.22,113900,0
2015-05-04,16.22,16.5,16.13,16.46,186400,0
2015-05-05,16.25,16.47,15.43,15.45,226000,0
2015-05-06,15.44,15.86,15.254,15.69,220271,0
2015-05-07,15.67,15.96,15.57,15.87,247791,0
2015-05-08,14.5,15.49,13.71,15.07,683600,0
2015-05-11,15,15.57,14.85,15.36,170500,0
2015-05-12,15.15,15.77,14.99,15.56,404538,0
2015-05-13,15.51,15.91,15.46,15.8,218481,0
2015-05-14,15.57,16.24,15.12,16.08,309000,0
2015-05-15,16.24,16.89,16.18,16.31,531901,0
2015-05-18,16.31,16.52,15.96,16.25,244465,0
2015-05-19,16.2,16.41,15.97,15.99,179391,0
2015-05-20,15.95,16.45,15.95,16.21,280600,0
2015-05-21,16.5,16.9,16.47,16.73,376800,0
2015-05-22,16.98,17.27,16.73,17.04,285500,0
2015-05-26,17.2,17.2,16.44,16.7,318494,0
2015-05-27,16.61,17.5,16.61,17.49,395800,0
2015-05-28,17.45,17.77,17.31,17.46,323110,0
2015-05-29,17.69,18,17.51,17.81,419400,0
2015-06-01,17.85,17.98,17.54,17.85,255753,0
2015-06-02,17.87,17.907,17.58,17.59,250420,0
2015-06-03,17.5,18.05,17.45,17.9,190800,0
2015-06-04,17.9,18.06,17.6,17.73,202500,0
2015-06-05,17.63,17.95,17.14,17.85,257200,0
2015-06-08,17.94,18.1,17.78,17.82,301700,0
2015-06-09,16.95,17.15,15.8,16.25,947586,0
2015-06-10,16.1,16.25,15.8,16,1859043,0
2015-06-11,15.96,16.14,15.61,15.91,423418,0
2015-06-12,16,16,15.02,15.65,671700,0
2015-06-15,15.6,15.86,15.24,15.79,644900,0
2015-06-16,15.49,16.09,15.49,15.53,314000,0
2015-06-17,15.58,16.05,15.26,15.35,589000,0
2015-06-18,15.46,15.5,14.96,15.34,388700,0
2015-06-19,15.27,15.54,15.01,15.12,288000,0
2015-06-22,15.22,15.36,14.82,14.94,328100,0
2015-06-23,15.09,15.27,14.71,15.16,629834,0
2015-06-24,15.11,15.22,13.78,14.28,2907400,0
2015-06-25,14.22,14.57,14.06,14.28,970300,0
2015-06-26,14.19,14.29,13.24,13.45,5485900,0
2015-06-29,13.22,13.77,13.08,13.41,690400,0
2015-06-30,13.62,13.65,13.215,13.34,539881,0
2015-07-01,13.48,13.58,13.16,13.47,507700,0
2015-07-02,13.52,13.54,13.23,13.23,280600,0
2015-07-06,13.25,13.75,13.08,13.68,826100,0
2015-07-07,13.65,13.65,12.94,13.26,458000,0
2015-07-08,13.17,13.23,12.7,13.09,617800,0
2015-07-09,13.19,13.3,13.05,13.28,335800,0
2015-07-10,13.39,13.45,13.06,13.38,373500,0
2015-07-13,13.36,13.45,13.13,13.19,268900,0
2015-07-14,13.23,13.23,12.97,13,410550,0
2015-07-15,13.05,13.33,12.89,13.15,420330,0
2015-07-16,13.26,13.38,12.99,13.17,268500,0
2015-07-17,13.14,13.26,13,13.2,304800,0
2015-07-20,13.29,13.29,12.99,13.16,345900,0
2015-07-21,13.13,13.22,12.94,13.01,230100,0
2015-07-22,12.91,13.07,12.88,13.03,314300,0
2015-07-23,13.06,13.3,12.83,12.88,339200,0
2015-07-24,12.86,12.96,12.51,12.6,203300,0
2015-07-27,12.72,12.8,12.51,12.55,258700,0
2015-07-28,12.66,12.66,12.1,12.17,392300,0
2015-07-29,12.14,12.42,11.8,12.18,425600,0
2015-07-30,10.95,12.19,10.95,11.88,189200,0
2015-07-31,11.95,12.45,11.95,12.26,252900,0
2015-08-03,12.21,12.21,11.62,11.64,329999,0
2015-08-04,11.63,11.85,11.17,11.35,330500,0
2015-08-05,11.44,11.65,11.35,11.41,211100,0
2015-08-06,11.47,11.51,11.08,11.3,261984,0
2015-08-07,11.21,11.45,11.16,11.44,330700,0
2015-08-10,11.46,12.13,11.21,12.02,454500,0
2015-08-11,9.11,9.11,7.71,8.54,3660912,0
2015-08-12,8.53,9.44,8.5,9.4,1715900,0
2015-08-13,9.6,9.7,8.9,9.08,923600,0
2015-08-14,9.05,9.23,8.85,9.15,517600,0
2015-08-17,9.12,9.25,9,9.1,320000,0
2015-08-18,9.09,9.09,8.56,8.61,510300,0
2015-08-19,8.67,8.69,8.18,8.32,358800,0
2015-08-20,8.2,8.24,7.81,7.94,330000,0
2015-08-21,7.73,8.1,7.65,8.01,895600,0
2015-08-24,7.6,8.16,7.6,7.62,1042712,0
2015-08-25,7.89,8.25,7.8,7.91,868000,0
2015-08-26,8.04,8.04,7.83,7.99,1257600,0
2015-08-27,8.07,8.24,7.92,8.22,537000,0
2015-08-28,8.41,8.57,8.35,8.51,485800,0
2015-08-31,8.45,8.58,8.27,8.31,441100,0
2015-09-01,8.18,8.45,8.18,8.23,552000,0
2015-09-02,8.32,8.48,8.24,8.29,443400,0
2015-09-03,8.27,8.6,8.27,8.5,567400,0
2015-09-04,8.47,8.73,8.44,8.54,432600,0
2015-09-08,8.72,8.79,8.59,8.63,310500,0
2015-09-09,8.71,8.78,8.5,8.56,544500,0
2015-09-10,8.56,8.79,8.51,8.75,257877,0
2015-09-11,8.73,9.07,8.69,8.9,266300,0
2015-09-14,8.97,9.02,8.65,8.74,228800,0
2015-09-15,8.77,8.89,8.55,8.69,333400,0
2015-09-16,8.77,8.85,8.57,8.61,309500,0
2015-09-17,8.64,8.82,8.56,8.7,243708,0
2015-09-18,8.61,8.8,8.56,8.63,969200,0
2015-09-21,8.66,8.73,8.36,8.46,415400,0
2015-09-22,8.41,8.42,8.25,8.38,703800,0
2015-09-23,8.41,8.42,8.03,8.17,672561,0
2015-09-24,8.16,8.29,8.04,8.265,320748,0
2015-09-25,8.37,8.37,8.06,8.1,381800,0
2015-09-28,8.13,8.29,7.91,7.92,633207,0
2015-09-29,7.92,7.98,7.76,7.82,324800,0
2015-09-30,7.9,8.01,7.84,7.96,253900,0
2015-10-01,7.92,8.07,7.71,7.8,501300,0
2015-10-02,7.76,7.83,7.56,7.79,333100,0
2015-10-05,7.81,8.08,7.64,7.95,359645,0
2015-10-06,7.93,8.31,7.89,8.19,277800,0
2015-10-07,8.19,8.4,8.11,8.35,395195,0
2015-10-08,8.31,8.44,8.03,8.42,309400,0
2015-10-09,8.44,8.68,8.36,8.56,367400,0
2015-10-12,8.56,8.56,8.29,8.48,126585,0
2015-10-13,8.38,8.68,8.38,8.53,299100,0
2015-10-14,8.55,8.68,8.38,8.66,296900,0
2015-10-15,8.66,8.89,8.4,8.83,175200,0
2015-10-16,8.87,8.87,8.56,8.69,125700,0
2015-10-19,8.63,8.67,8.2101,8.59,116623,0
2015-10-20,8.59,8.98,8.54,8.64,243700,0
2015-10-21,8.65,8.65,8.25,8.28,131800,0
2015-10-22,8.3,8.76,8.3,8.47,188700,0
2015-10-23,8.58,8.84,8.38,8.79,151700,0
2015-10-26,8.8,8.8,8.28,8.39,222500,0
2015-10-27,8.38,8.41,8.08,8.16,162700,0
2015-10-28,8.2,8.44,7.99,8.28,237900,0
2015-10-29,8.24,8.25,7.83,7.93,437200,0
2015-10-30,7.95,8.53,7.95,8.45,379400,0
2015-11-02,8.43,8.985,8.29,8.92,258178,0
2015-11-03,8.87,9.18,8.75,9.04,309722,0
2015-11-04,9.08,9.18,8.85,8.93,167004,0
2015-11-05,8.94,9.11,8.84,8.98,211500,0
2015-11-06,6.99,6.99,5.77,6.66,1817500,0
2015-11-09,6.66,6.9,6.2401,6.35,813522,0
2015-11-10,6.31,6.34,5.95,6.24,483300,0
2015-11-11,6.24,6.27,5.9,6.13,907300,0
2015-11-12,6.04,6.52,6,6.49,362200,0
2015-11-13,6.61,6.61,6.22,6.24,560700,0
2015-11-16,6.26,6.45,6.21,6.39,241100,0
2015-11-17,6.37,6.41,6.12,6.15,446300,0
2015-11-18,6.19,6.28,6.05,6.14,227700,0
2015-11-19,6.13,6.3,6.07,6.26,149400,0
2015-11-20,6.37,6.63,6.28,6.57,192100,0
2015-11-23,6.59,6.63,6.1,6.58,297800,0
2015-11-24,6.52,6.56,6.34,6.52,230500,0
2015-11-25,6.49,7.04,6.41,6.91,272100,0
2015-11-27,6.92,6.99,6.51,6.97,91400,0
2015-11-30,7.02,7.65,6.9,7.59,396600,0
2015-12-01,7.52,7.53,7.07,7.24,248438,0
2015-12-02,7.22,7.34,7.1,7.18,190958,0
2015-12-03,7.23,7.28,7.02,7.04,176638,0
2015-12-04,7.05,7.08,6.62,6.68,249700,0
2015-12-07,6.68,6.79,6.6,6.65,205600,0
2015-12-08,6.62,6.76,6.41,6.48,255939,0
2015-12-09,6.45,6.82,6.4,6.59,287600,0
2015-12-10,6.6,6.97,6.46,6.75,220400,0
2015-12-11,6.63,6.79,6.5,6.58,230000,0
2015-12-14,6.6,6.74,6.34,6.38,285756,0
2015-12-15,6.33,6.46,6.24,6.27,249900,0
2015-12-16,6.34,6.62,6.22,6.31,307400,0
2015-12-17,6.32,6.44,6.07,6.09,307000,0
2015-12-18,6.09,6.23,5.93,6.1,347700,0
2015-12-21,6.12,6.17,5.97,6.1,340200,0
2015-12-22,6.13,6.27,6.09,6.26,278960,0
2015-12-23,6.28,7.44,6.28,7.34,1254500,0
2015-12-24,7.36,7.57,7.06,7.49,262135,0
2015-12-28,7.36,7.41,7,7.32,547936,0
2015-12-29,7.3,7.4222,7.13,7.26,503332,0
2015-12-30,7.25,7.33,7.14,7.26,162211,0
2015-12-31,7.24,7.32,7.17,7.29,237181,0
2016-01-04,7.16,7.4,7.09,7.38,300678,0
2016-01-05,7.97,8.33,7.6805,7.71,1207171,0
2016-01-06,7.65,7.78,7.6,7.64,351538,0
2016-01-07,7.5,7.61,7.24,7.48,354409,0
2016-01-08,7.49,7.55,7.37,7.4,289991,0
2016-01-11,7.4,7.535,7.07,7.12,419567,0
2016-01-12,7.18,7.27,6.91,7.2,346381,0
2016-01-13,7.22,7.97,7.2,7.3,437846,0
2016-01-14,7.32,7.7,7.161,7.67,530423,0
2016-01-15,7.49,7.57,7.08,7.24,267061,0
2016-01-19,7.34,7.63,6.64,6.89,329400,0
2016-01-20,6.72,7.35,6.56,7.26,298966,0
2016-01-21,7.23,7.46,7.07,7.31,270291,0
2016-01-22,7.45,7.55,7.165,7.2,232716,0
2016-01-25,7.19,7.21,7.004,7.05,289805,0
2016-01-26,7.05,7.14,6.955,7.05,264460,0
2016-01-27,7.01,7.13,6.87,6.95,157904,0
2016-01-28,7.02,7.14,6.8,6.85,206068,0
2016-01-29,6.86,7.11,6.85,7.1,229400,0
2016-02-01,7.06,7.08,6.89,7.05,239398,0
2016-02-02,7.03,7.14,6.62,6.68,213298,0
2016-02-03,6.71,6.89,6.56,6.88,203374,0
2016-02-04,6.85,7.44,6.72,7.4,208103,0
2016-02-05,7.36,7.5851,7.25,7.45,215086,0
2016-02-08,7.36,7.57,7,7.19,264433,0
2016-02-09,7.12,7.13,6.72,6.76,241840,0
2016-02-10,6.84,6.9937,6.74,6.82,145152,0
2016-02-11,6.81,6.81,6.34,6.52,250234,0
2016-02-12,6.56,6.826,6.49,6.73,221292,0
2016-02-16,6.79,7.21,6.74,7.175,232118,0
2016-02-17,7.24,7.5225,7.07,7.28,266277,0
2016-02-18,7.32,7.45,7.1328,7.32,190741,0
2016-02-19,7.29,7.34,7.03,7.3,197954,0
2016-02-22,7.37,7.565,7.18,7.55,363790,0
2016-02-23,7.52,7.55,7.14,7.21,229627,0
2016-02-24,7.13,7.41,6.95,7.27,140101,0
2016-02-25,7.28,7.31,6.71,7.01,152894,0
2016-02-26,7.08,7.5,6.98,7.48,173523,0
2016-02-29,7.51,8.13,7.34,7.65,531087,0
2016-03-01,7.7,7.7,7.08,7.11,254754,0
2016-03-02,7.12,7.48,7.08,7.48,260669,0
2016-03-03,7.44,7.78,7.18,7.5,153209,0
2016-03-04,7.53,7.59,7.34,7.43,153873,0
2016-03-07,7.45,7.73,7.39,7.41,194991,0
2016-03-08,7.31,7.56,7.04,7.04,271329,0
2016-03-09,7.09,7.27,6.95,7.05,430210,0
2016-03-10,7.09,7.24,6.868,6.92,316717,0
2016-03-11,6.98,7.041,6.86,7,170653,0
2016-03-14,6.96,7.07,6.85,7,250377,0
2016-03-15,7.02,7.04,6.64,6.69,263808,0
2016-03-16,7,8.04,6.95,6.99,1614527,0
2016-03-17,6.88,7.21,6.68,7.19,631056,0
2016-03-18,7.25,7.38,6.79,7.07,331217,0
2016-03-21,7,7.02,6.66,6.89,355647,0
2016-03-22,6.84,6.92,6.7,6.77,174685,0
2016-03-23,6.7,6.78,6.41,6.49,371718,0
2016-03-24,6.45,6.6,6.28,6.44,438310,0
2016-03-28,6.43,6.47,6.15,6.16,104889,0
2016-03-29,6.2,6.54,6.05,6.5,288556,0
2016-03-30,6.56,6.72,6.44,6.5,206767,0
2016-03-31,6.52,6.81,6.52,6.76,214152,0
2016-04-01,6.67,6.69,6.53,6.66,143804,0
2016-04-04,6.62,6.68,6.37,6.37,106757,0
2016-04-05,6.28,6.35,6.2,6.24,207267,0
2016-04-06,6.24,6.33,6.08,6.28,75492,0
2016-04-07,6.25,6.31,5.98,5.99,247047,0
2016-04-08,6.04,6.16,5.87,5.98,266611,0
2016-04-11,6.01,6.1,5.8601,5.91,154330,0
2016-04-12,5.92,6.06,5.8,5.99,93040,0
2016-04-13,5.93,6.2165,5.9,6.14,351458,0
2016-04-14,6.17,6.17,5.86,5.93,259913,0
2016-04-15,5.89,5.99,5.81,5.87,123116,0
2016-04-18,5.84,5.96,5.76,5.89,130711,0
2016-04-19,5.92,6.03,5.85,5.88,110549,0
2016-04-20,5.9,6.04,5.86,6,251404,0
2016-04-21,6.03,6.05,5.88,5.93,131250,0
2016-04-22,5.95,6.05,5.92,5.96,180368,0
2016-04-25,5.96,5.96,5.75,5.81,199281,0
2016-04-26,5.79,5.85,5.785,5.82,261308,0
2016-04-27,5.81,5.815,5.71,5.745,140444,0
2016-04-28,5.75,5.8,5.63,5.64,168955,0
2016-04-29,5.7,5.72,5.56,5.58,195333,0
2016-05-02,5.59,5.71,5.5,5.57,119399,0
2016-05-03,5.5,5.75,5.4,5.59,340220,0
2016-05-04,5.59,5.66,5.37,5.37,246443,0
2016-05-05,5.52,6.04,5.46,5.9,774175,0
2016-05-06,5.89,5.89,5.2901,5.38,328621,0
2016-05-09,5.26,5.87,5.26,5.6,897516,0
2016-05-10,5.67,5.67,5.36,5.38,222780,0
2016-05-11,5.53,5.88,5.52,5.725,1094640,0
2016-05-12,5.78,5.86,5.4,5.52,384136,0
2016-05-13,5.51,5.82,5.48,5.73,481046,0
2016-05-16,5.77,5.96,5.7001,5.89,711261,0
2016-05-17,5.9,6.05,5.76,5.82,341650,0
2016-05-18,6.04,6.04,5.7001,5.76,572686,0
2016-05-19,5.76,5.76,5.45,5.53,546822,0
2016-05-20,5.55,5.68,5.55,5.62,237187,0
2016-05-23,5.65,5.77,5.62,5.71,283443,0
2016-05-24,5.72,5.82,5.63,5.77,280837,0
2016-05-25,5.82,5.86,5.71,5.8,322104,0
2016-05-26,5.82,5.95,5.8,5.9,564799,0
2016-05-27,5.88,5.97,5.88,5.9,267623,0
2016-05-31,5.9,5.975,5.8874,5.945,265311,0
2016-06-01,5.96,6.115,5.9265,6.08,487440,0
2016-06-02,6.09,6.21,5.98,6.03,323185,0
2016-06-03,6.03,6.03,5.9222,5.99,170455,0
2016-06-06,6.02,6.325,6,6.28,337279,0
2016-06-07,6.32,6.41,6.15,6.16,187679,0
2016-06-08,6.18,6.23,6.119,6.18,213539,0
2016-06-09,6.19,6.19,5.94,6.05,251605,0
2016-06-10,6,6.015,5.83,5.91,207186,0
2016-06-13,5.95,6.11,5.77,5.84,209792,0
2016-06-14,5.84,5.95,5.77,5.89,249739,0
2016-06-15,5.9,5.98,5.8675,5.89,190795,0
2016-06-16,5.84,5.92,5.82,5.85,241148,0
2016-06-17,5.85,6.17,5.83,6.15,308210,0
2016-06-20,6.2,6.45,6.2,6.32,151497,0
2016-06-21,6.29,6.38,6.1201,6.3,123175,0
2016-06-22,6.27,6.31,5.93,5.94,154320,0
2016-06-23,5.98,6.3,5.9648,6.3,286866,0
2016-06-24,5.98,6.27,5.73,5.77,285998,0
2016-06-27,5.71,5.92,5.5,5.55,272390,0
2016-06-28,5.6,5.915,5.55,5.71,225233,0
2016-06-29,5.79,5.8,5.585,5.7,230471,0
2016-06-30,5.7,5.82,5.62,5.81,129109,0
2016-07-01,5.81,5.97,5.76,5.81,97599,0
2016-07-05,5.78,6.02,5.65,5.72,98395,0
2016-07-06,5.67,5.87,5.6,5.86,167604,0
2016-07-07,5.9,6.02,5.77,5.91,171277,0
2016-07-08,5.98,6.125,5.98,6.11,303120,0
2016-07-11,6.15,6.23,6.09,6.13,169931,0
2016-07-12,6.23,6.52,6.2,6.44,384520,0
2016-07-13,6.45,6.737,6.43,6.59,377273,0
2016-07-14,6.63,6.71,6.47,6.61,329659,0
2016-07-15,6.63,6.755,6.48,6.48,223809,0
2016-07-18,6.46,6.575,6.36,6.39,269811,0
2016-07-19,6.38,6.42,6.15,6.21,264014,0
2016-07-20,6.22,6.629,6.15,6.58,419905,0
2016-07-21,6.59,6.71,6.29,6.3,205221,0
2016-07-22,6.31,6.31,6.15,6.25,175052,0
2016-07-25,6.24,6.27,6.2,6.23,113088,0
2016-07-26,6.24,6.47,6.17,6.43,284362,0
2016-07-27,6.44,6.535,6.4,6.46,134290,0
2016-07-28,6.48,6.68,6.44,6.49,378433,0
2016-07-29,6.49,6.54,6.41,6.51,170667,0
2016-08-01,6.57,6.749,6.51,6.69,229486,0
2016-08-02,6.72,6.8169,6.55,6.59,240340,0
2016-08-03,6.63,6.68,6.53,6.67,329192,0
2016-08-04,7.46,7.75,6.99,7.23,2318239,0
2016-08-05,7.33,7.586,7,7.53,835946,0
2016-08-08,7.57,8.2,7.57,8.09,625626,0
2016-08-09,8.18,8.62,8.17,8.62,822550,0
2016-08-10,8.66,9.09,8.33,8.34,836389,0
2016-08-11,8.36,8.9,8.3,8.69,745875,0
2016-08-12,8.76,8.95,8.58,8.85,856470,0
2016-08-15,9.07,9.42,8.88,9.12,1452287,0
2016-08-16,9.16,9.2,9,9.15,745624,0
2016-08-17,9.15,9.2,9.05,9.11,551709,0
2016-08-18,9.1,9.48,9.1,9.42,486481,0
2016-08-19,9.36,9.76,9.24,9.69,632740,0
2016-08-22,9.71,9.775,9.3521,9.63,520883,0
2016-08-23,9.59,9.7766,9.59,9.66,361705,0
2016-08-24,9.67,9.67,9.35,9.37,334791,0
2016-08-25,9.3,9.31,9.12,9.18,417692,0
2016-08-26,9.23,9.37,9.2,9.31,319921,0
2016-08-29,9.25,9.284,9.05,9.18,375591,0
2016-08-30,9.16,9.25,9.1,9.18,315496,0
2016-08-31,9.21,9.23,8.85,8.99,347538,0
2016-09-01,9.05,9.17,8.841,9.02,392829,0
2016-09-02,9.06,9.1526,8.95,9.12,297509,0
2016-09-06,8.99,8.99,8.62,8.78,602551,0
2016-09-07,8.76,8.77,8.15,8.53,806013,0
2016-09-08,8.53,8.5869,8.1,8.16,456514,0
2016-09-09,8.04,8.12,7.76,7.765,479351,0
2016-09-12,7.76,8.01,7.58,7.88,741472,0
2016-09-13,7.49,7.7212,7.38,7.66,587480,0
2016-09-14,7.36,7.8,7.15,7.75,536445,0
2016-09-15,7.75,7.87,7.69,7.82,386639,0
2016-09-16,7.74,7.78,7.6,7.6,277583,0
2016-09-19,7.63,7.8,7.615,7.64,506417,0
2016-09-20,7.61,7.71,7.38,7.38,317053,0
2016-09-21,7.37,7.82,7.26,7.79,930173,0
2016-09-22,7.91,8.16,7.69,8.045,753067,0
2016-09-23,8.05,8.18,7.9603,8.11,307147,0
2016-09-26,8.12,8.15,7.9,7.98,339530,0
2016-09-27,7.94,8.15,7.83,7.87,418894,0
2016-09-28,7.92,8.05,7.84,7.86,237538,0
2016-09-29,7.81,7.89,7.57,7.605,346872,0
2016-09-30,7.61,7.97,7.61,7.93,392430,0
2016-10-03,7.87,7.92,7.66,7.67,264275,0
2016-10-04,7.7,7.74,7.49,7.56,423371,0
2016-10-05,7.62,7.73,7.56,7.65,303845,0
2016-10-06,7.63,7.66,7.3,7.56,500181,0
2016-10-07,7.55,7.63,7.41,7.47,202182,0
2016-10-10,7.54,7.7,7.54,7.55,212274,0
2016-10-11,7.51,7.51,7.2046,7.24,282322,0
2016-10-12,7.24,7.46,7.18,7.25,147418,0
2016-10-13,7.18,7.25,7.04,7.21,285002,0
2016-10-14,7.22,7.2777,7.075,7.19,342494,0
2016-10-17,7.21,7.48,7.18,7.43,335897,0
2016-10-18,7.55,7.5619,7.35,7.41,253214,0
2016-10-19,7.38,7.45,7.2119,7.28,581541,0
2016-10-20,7.26,7.3,7.13,7.13,274098,0
2016-10-21,7.1,7.23,7.06,7.18,294671,0
2016-10-24,7.27,7.32,7.09,7.14,219183,0
2016-10-25,7.14,7.14,6.87,6.89,306856,0
2016-10-26,6.89,6.98,6.75,6.75,229213,0
2016-10-27,6.76,6.789,6.4,6.76,666134,0
2016-10-28,6.75,6.82,6.54,6.59,233623,0
2016-10-31,6.53,6.62,6.52,6.57,199524,0
2016-11-01,6.55,6.57,6.4,6.55,235046,0
2016-11-02,6.5,6.59,6.35,6.38,240793,0
2016-11-03,6.34,6.3706,6.02,6.05,597351,0
2016-11-04,6.03,6.27,5.94,5.97,445508,0
2016-11-07,6.15,6.22,5.97,6.2,555597,0
2016-11-08,6.17,6.24,6.02,6.05,329235,0
2016-11-09,5.92,6.36,5.76,6.32,573127,0
2016-11-10,5.06,5.11,4.4633,4.52,4991477,0
2016-11-11,4.61,4.64,4.34,4.47,1977262,0
2016-11-14,4.53,4.68,4.41,4.65,1196444,0
2016-11-15,4.66,4.77,4.65,4.71,727881,0
2016-11-16,4.75,4.95,4.7,4.81,682972,0
2016-11-17,4.85,4.99,4.75,4.95,847066,0
2016-11-18,4.98,4.98,4.64,4.68,770948,0
2016-11-21,4.7,4.744,4.49,4.49,848371,0
2016-11-22,4.52,4.529,4.27,4.31,1467406,0
2016-11-23,4.3,4.36,4.24,4.35,684411,0
2016-11-25,4.38,4.42,4.31,4.325,283956,0
2016-11-28,4.33,4.349,4.14,4.29,1084434,0
2016-11-29,4.29,4.48,4.26,4.42,521208,0
2016-11-30,4.46,4.46,4.2,4.21,471806,0
2016-12-01,4.22,4.22,4.04,4.17,626443,0
2016-12-02,4.16,4.19,3.99,4.07,539716,0
2016-12-05,4.13,4.54,4.08,4.43,1288114,0
2016-12-06,4.43,4.53,4.27,4.485,953954,0
2016-12-07,4.45,4.56,4.4,4.54,454747,0
2016-12-08,4.53,4.675,4.52,4.57,424020,0
2016-12-09,4.61,4.69,4.53,4.57,420208,0
2016-12-12,4.61,4.64,4.45,4.49,390255,0
2016-12-13,4.51,4.5744,4.17,4.19,826296,0
2016-12-14,4.2,4.43,4.17,4.36,555112,0
2016-12-15,4.18,4.4,4.18,4.31,575129,0
2016-12-16,4.34,4.4,4.27,4.32,620083,0
2016-12-19,4.35,4.45,4.29,4.34,459433,0
2016-12-20,4.35,4.45,4.26,4.43,839910,0
2016-12-21,4.46,4.5299,4.31,4.4,545572,0
2016-12-22,4.4,4.57,4.4,4.53,673382,0
2016-12-23,4.51,4.64,4.45,4.63,421219,0
2016-12-27,4.6,4.71,4.53,4.6,583221,0
2016-12-28,4.62,4.65,4.44,4.45,717610,0
2016-12-29,4.46,4.47,4.29,4.42,791539,0
2016-12-30,4.44,4.5,4.3014,4.4,372948,0
2017-01-03,4.4,4.64,4.35,4.63,579531,0
2017-01-04,4.67,4.73,4.58,4.59,604884,0
2017-01-05,4.6,4.685,4.54,4.55,288688,0
2017-01-06,4.55,4.605,4.5,4.55,284707,0
2017-01-09,4.55,4.81,4.52,4.7,819418,0
2017-01-10,4.71,4.88,4.65,4.86,479634,0
2017-01-11,4.91,5.08,4.84,5.05,844301,0
2017-01-12,5.09,5.27,4.92,5.03,607003,0
2017-01-13,5.01,5.11,4.87,5.11,348761,0
2017-01-17,5.11,5.13,4.9763,5.02,509593,0
2017-01-18,5.08,5.08,4.85,5.03,488200,0
2017-01-19,5.02,5.02,4.85,4.88,380816,0
2017-01-20,4.88,4.93,4.83,4.86,341837,0
2017-01-23,4.88,4.96,4.8,4.91,325582,0
2017-01-24,4.91,5.1,4.89,4.95,317663,0
2017-01-25,4.97,5.06,4.88,4.95,284536,0
2017-01-26,4.95,5,4.85,4.87,170640,0
2017-01-27,4.85,5.08,4.81,5.03,549093,0
2017-01-30,5.03,5.11,4.93,5.03,340810,0
2017-01-31,5.32,5.85,5.3,5.34,1974440,0
2017-02-01,5.44,5.5,5.27,5.49,618557,0
2017-02-02,5.47,5.62,5.33,5.61,439464,0
2017-02-03,5.64,5.7,5.51,5.7,399507,0
2017-02-06,5.65,5.665,5.5343,5.65,269528,0
2017-02-07,5.68,5.78,5.57,5.65,382552,0
2017-02-08,5.66,5.73,5.38,5.5,397563,0
2017-02-09,5.52,5.69,5.52,5.65,408491,0
2017-02-10,5.65,5.75,5.51,5.55,248819,0
2017-02-13,5.61,5.75,5.54,5.58,365706,0
2017-02-14,5.56,5.725,5.56,5.7,429172,0
2017-02-15,5.69,5.76,5.52,5.71,505424,0
2017-02-16,5.68,5.96,5.68,5.91,429016,0
2017-02-17,5.93,5.94,5.8013,5.87,248232,0
2017-02-21,5.93,6,5.9,5.97,365997,0
2017-02-22,6,6.07,5.845,5.86,270862,0
2017-02-23,5.87,5.9296,5.71,5.89,332813,0
2017-02-24,5.83,5.87,5.72,5.85,265535,0
2017-02-27,5.81,6.04,5.81,5.82,211731,0
2017-02-28,5.8,5.81,5.58,5.62,347315,0
2017-03-01,5.71,5.78,5.59,5.67,282249,0
2017-03-02,5.65,5.72,5.52,5.53,296067,0
2017-03-03,5.52,5.569,5.28,5.38,504562,0
2017-03-06,5.36,5.43,5.2062,5.23,303889,0
2017-03-07,5.2,5.27,5.04,5.09,334120,0
2017-03-08,5.1,5.136,4.98,5.1,286676,0
2017-03-09,5.07,5.15,4.95,5.04,290529,0
2017-03-10,5.05,5.17,5,5.09,263232,0
2017-03-13,5.134,5.2,5.02,5.13,275611,0
2017-03-14,5.09,5.2,5.05,5.15,228613,0
2017-03-15,5.18,5.38,5.16,5.35,541442,0
2017-03-16,5,5,4.2085,4.45,2607479,0
2017-03-17,4.53,4.99,4.45,4.96,1356925,0
2017-03-20,4.88,4.88,4.53,4.75,835269,0
2017-03-21,4.75,4.75,4.6,4.63,549571,0
2017-03-22,4.6,4.6,4.33,4.6,519895,0
2017-03-23,4.77,5.03,4.71,4.88,1152146,0
2017-03-24,4.89,4.9089,4.5901,4.7,594821,0
2017-03-27,4.64,4.77,4.53,4.59,458133,0
2017-03-28,4.57,4.62,4.4695,4.59,356856,0
2017-03-29,4.61,4.75,4.5801,4.71,321167,0
2017-03-30,4.7,4.76,4.61,4.73,355478,0
2017-03-31,4.7,4.72,4.6,4.66,417903,0
2017-04-03,4.69,4.72,4.565,4.66,436721,0
2017-04-04,4.66,4.72,4.51,4.54,289106,0
2017-04-05,4.55,4.59,4.5,4.52,422038,0
2017-04-06,4.56,4.62,4.45,4.61,269239,0
2017-04-07,4.58,4.74,4.54,4.58,390147,0
2017-04-10,4.59,4.69,4.59,4.63,325492,0
2017-04-11,4.63,4.8,4.5,4.74,427633,0
2017-04-12,4.71,4.79,4.59,4.66,333914,0
2017-04-13,4.63,4.76,4.58,4.61,256291,0
2017-04-17,4.64,4.825,4.61,4.82,372076,0
2017-04-18,4.82,4.85,4.75,4.84,263516,0
2017-04-19,4.85,5.04,4.82,4.895,436375,0
2017-04-20,4.93,4.97,4.75,4.92,331535,0
2017-04-21,4.9,5.27,4.88,5.11,1202631,0
2017-04-24,5.3,5.54,5.24,5.29,577011,0
2017-04-25,5.31,5.64,5.31,5.63,1164855,0
2017-04-26,5.66,5.75,5.5,5.65,717762,0
2017-04-27,5.68,5.69,5.42,5.54,451784,0
2017-04-28,5.54,5.67,5.47,5.605,393650,0
2017-05-01,5.61,5.77,5.55,5.7,323025,0
2017-05-02,5.73,5.78,5.42,5.44,329264,0
2017-05-03,5.39,5.3969,5.2,5.22,443685,0
2017-05-04,5.21,5.325,5.14,5.31,319181,0
2017-05-05,5.35,5.42,5.19,5.24,225709,0
2017-05-08,5.26,5.47,5.1737,5.37,346175,0
2017-05-09,5.41,5.545,5.29,5.47,411512,0
2017-05-10,4.94,5.64,4.88,5.52,1491669,0
2017-05-11,5.61,5.87,5.5704,5.7,521711,0
2017-05-12,5.67,5.7189,5.45,5.55,383752,0
2017-05-15,5.55,5.6,5.5,5.55,232836,0
2017-05-16,5.58,5.62,5.51,5.52,312784,0
2017-05-17,5.43,5.53,5.3,5.31,313746,0
2017-05-18,5.3,5.34,5.15,5.27,298556,0
2017-05-19,5.31,5.37,5.22,5.25,336878,0
2017-05-22,5.25,5.43,5.23,5.4,341994,0
2017-05-23,5.46,5.46,5.29,5.43,282466,0
2017-05-24,5.44,5.54,5.375,5.45,225190,0
2017-05-25,5.48,5.5,5.26,5.33,258065,0
2017-05-26,5.32,5.38,5.288,5.36,145305,0
2017-05-30,5.33,5.36,5.28,5.32,121731,0
2017-05-31,5.31,5.31,5.09,5.2,166050,0
2017-06-01,5.21,5.29,5.14,5.19,309332,0
2017-06-02,5.19,5.31,5.005,5.02,446235,0
2017-06-05,5.02,5.07,4.88,4.88,704080,0
2017-06-06,4.84,5.01,4.6801,4.91,895528,0
2017-06-07,4.89,5.15,4.89,4.99,1161960,0
2017-06-08,4.99,5.0839,4.94,5.035,209614,0
2017-06-09,5.03,5.07,4.83,4.93,351525,0
2017-06-12,4.9,5.08,4.84,4.87,406045,0
2017-06-13,4.88,5.06,4.86,5.01,406211,0
2017-06-14,5.01,5.05,4.91,4.92,325477,0
2017-06-15,5.09,5.3,5.08,5.14,409467,0
2017-06-16,5.1,5.15,4.91,5.03,397130,0
2017-06-19,5.19,5.29,5.09,5.15,395260,0
2017-06-20,5.12,5.1236,4.93,4.99,331290,0
2017-06-21,4.98,5.08,4.9348,5.02,331147,0
2017-06-22,5.01,5.19,4.96,5.14,279077,0
2017-06-23,5.17,5.2,5,5.05,465348,0
2017-06-26,5.07,5.18,5.06,5.11,173797,0
2017-06-27,5.11,5.2499,5.07,5.15,332421,0
2017-06-28,5.19,5.28,5.17,5.26,211837,0
2017-06-29,5.27,5.47,5.22,5.38,270834,0
2017-06-30,5.38,5.49,5.24,5.26,216885,0
2017-07-03,5.26,5.4,5.191,5.27,140846,0
2017-07-05,5.25,5.25,5.11,5.17,289344,0
2017-07-06,5.11,5.16,5.08,5.13,248655,0
2017-07-07,5.14,5.24,5.11,5.22,150299,0
2017-07-10,5.21,5.28,5.095,5.13,347127,0
2017-07-11,5.08,5.32,5.08,5.17,217766,0
2017-07-12,5.2,5.3,5.1644,5.23,288390,0
2017-07-13,5.24,5.3,5.2179,5.29,100813,0
2017-07-14,5.28,5.39,5.28,5.35,119480,0
2017-07-17,5.38,5.48,5.27,5.44,378753,0
2017-07-18,5.4,5.4,5.23,5.31,176992,0
2017-07-19,5.38,5.53,5.35,5.41,163784,0
2017-07-20,5.44,5.48,5.37,5.43,217639,0
2017-07-21,5.47,5.47,5.3,5.33,312846,0
2017-07-24,5.3,5.37,5.22,5.34,151006,0
2017-07-25,5.37,5.4499,5.3,5.4,131163,0
2017-07-26,5.4,5.46,5.35,5.38,272503,0
2017-07-27,5.42,5.425,5.17,5.34,276427,0
2017-07-28,5.31,5.34,5.13,5.19,144720,0
2017-07-31,5.22,5.2256,5.02,5.15,254572,0
2017-08-01,5.15,5.1655,5.0675,5.14,181780,0
2017-08-02,5.15,5.26,5.05,5.255,311354,0
2017-08-03,5.22,5.31,5.17,5.215,281102,0
2017-08-04,5.001,5.17,4.74,4.785,806010,0
2017-08-07,4.82,4.95,4.645,4.84,456570,0
2017-08-08,4.81,4.899,4.72,4.73,228677,0
2017-08-09,4.69,4.73,4.56,4.58,328469,0
2017-08-10,4.58,4.6,4.41,4.43,287610,0
2017-08-11,4.42,4.43,4.235,4.34,391897,0
2017-08-14,4.28,4.48,4.26,4.41,187716,0
2017-08-15,4.45,4.45,4.32,4.33,271026,0
2017-08-16,4.37,4.43,4.28,4.32,189095,0
2017-08-17,4.31,4.37,4.245,4.29,314196,0
2017-08-18,4.24,4.28,4.09,4.22,411809,0
2017-08-21,4.23,4.42,4.2,4.38,203325,0
2017-08-22,4.38,4.5499,4.315,4.34,221671,0
2017-08-23,4.33,4.44,4.33,4.34,98427,0
2017-08-24,4.37,4.58,4.37,4.44,184570,0
2017-08-25,4.44,4.59,4.42,4.57,145374,0
2017-08-28,4.56,4.57,4.36,4.44,246154,0
2017-08-29,4.41,4.5,4.41,4.46,77893,0
2017-08-30,4.45,4.53,4.45,4.48,102095,0
2017-08-31,4.52,4.52,4.37,4.41,156218,0
2017-09-01,4.45,4.5,4.42,4.47,217718,0
2017-09-05,4.47,4.54,4.25,4.29,206677,0
2017-09-06,4.34,4.38,4.1701,4.19,225486,0
2017-09-07,4.13,4.52,4.13,4.5,371447,0
2017-09-08,4.53,4.53,4.22,4.26,246797,0
2017-09-11,4.32,4.36,4.27,4.33,172170,0
2017-09-12,4.34,4.35,4.23,4.31,224193,0
2017-09-13,4.28,4.35,4.25,4.28,363503,0
2017-09-14,4.28,4.41,4.27,4.38,247940,0
2017-09-15,4.41,4.55,4.36,4.5,435838,0
2017-09-18,4.53,4.53,4.39,4.49,262508,0
2017-09-19,4.47,4.49,4.39,4.43,172702,0
2017-09-20,4.45,4.4799,4.28,4.36,273195,0
2017-09-21,4.34,4.46,4.32,4.41,163890,0
2017-09-22,4.4,4.49,4.38,4.48,148313,0
2017-09-25,4.47,4.48,4.31,4.34,153253,0
2017-09-26,4.34,4.49,4.332,4.46,109442,0
2017-09-27,4.46,4.51,4.4,4.51,233100,0
2017-09-28,4.52,4.66,4.471,4.63,358697,0
2017-09-29,4.65,4.65,4.53,4.54,103665,0
2017-10-02,4.57,4.67,4.55,4.66,132712,0
2017-10-03,4.68,4.73,4.66,4.7,113709,0
2017-10-04,4.72,4.75,4.56,4.58,159120,0
2017-10-05,4.59,4.72,4.5831,4.63,61811,0
2017-10-06,4.61,4.67,4.5,4.61,225690,0
2017-10-09,4.61,4.76,4.61,4.74,158620,0
2017-10-10,4.75,4.77,4.52,4.56,142273,0
2017-10-11,4.54,4.69,4.51,4.67,116994,0
2017-10-12,4.63,4.74,4.57,4.64,142599,0
2017-10-13,4.62,4.68,4.55,4.59,103159,0
2017-10-16,4.57,4.66,4.54,4.56,169033,0
2017-10-17,4.53,4.62,4.51,4.57,181199,0
2017-10-18,4.5905,4.67,4.53,4.54,136131,0
2017-10-19,4.53,4.65,4.455,4.51,178573,0
2017-10-20,4.57,4.66,4.48,4.59,110950,0
2017-10-23,4.66,4.66,4.47,4.56,117865,0
2017-10-24,4.6,4.6,4.42,4.45,140698,0
2017-10-25,4.47,4.47,4.33,4.4,152958,0
2017-10-26,4.37,4.42,4.28,4.35,118097,0
2017-10-27,4.35,4.47,4.28,4.46,259259,0
2017-10-30,4.38,4.41,4.3,4.37,231976,0
2017-10-31,4.39,4.45,4.34,4.44,139229,0
2017-11-01,4.47,4.5,4.33,4.35,133287,0
2017-11-02,4.35,4.41,4.29,4.39,103079,0
2017-11-03,4.4,4.41,4.25,4.26,180520,0
2017-11-06,4.27,4.36,4.21,4.22,151437,0
2017-11-07,4.21,4.22,4.09,4.1,181609,0
2017-11-08,4.09,4.169,4.0103,4.08,180542,0
2017-11-09,4.08,4.125,3.99,4.04,295078,0
2017-11-10,4.07,5.2,4.07,5.1,1844489,0
