Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.05,33.5,33.03,33.35,227400,0
2005-02-28,33.1,34.3,33.1,34.21,166500,0
2005-03-01,34.21,35.2,34.21,35.17,146200,0
2005-03-02,35.35,35.7,34.56,35.57,144600,0
2005-03-03,35.6,36.49,35.2,36.21,217800,0
2005-03-04,36.45,36.58,35.3,35.72,110600,0
2005-03-07,36.25,36.25,34.93,35.15,98200,0
2005-03-08,35,35.1,34.2,34.85,178100,0
2005-03-09,34.75,34.75,32.2,32.4,563700,0
2005-03-10,32.4,32.81,30.71,31.73,807200,0
2005-03-11,31.5,31.8,31.31,31.35,350000,0
2005-03-14,31.2,31.21,29.7,30.86,517400,0
2005-03-15,31.15,32,30.95,31.9,519900,0
2005-03-16,31.95,32.7,31.85,32.19,330400,0
2005-03-17,32.15,32.15,31.65,31.87,80700,0
2005-03-18,32.3,32.3,31.35,31.37,137800,0
2005-03-21,31.45,31.9,31.33,31.55,28300,0
2005-03-22,31.5,31.64,31.2,31.35,92900,0
2005-03-23,31.3,31.3,30.35,30.44,201000,0
2005-03-24,30.4,30.44,29.9,30.01,161300,0
2005-03-28,29.95,30.5,29.75,30.37,217800,0
2005-03-29,30.3,30.3,29.3,29.44,333400,0
2005-03-30,29.41,29.56,28.99,29.45,223800,0
2005-03-31,29.6,30.75,29.6,30.65,334500,0
2005-04-01,30.71,30.81,30.1,30.58,209800,0
2005-04-04,30.58,31.1,30.45,31.08,203900,0
2005-04-05,31.13,31.13,30.3,30.33,233100,0
2005-04-06,30.34,30.55,27.97,28,768100,0
2005-04-07,30.25,30.25,27.15,27.6,1478700,0
2005-04-08,27.85,28.4,27.6,28.15,183500,0
2005-04-11,28.4,28.85,28.1,28.5,148200,0
2005-04-12,28.85,29,28.5,28.98,272600,0
2005-04-13,28.85,28.98,28.12,28.3,106300,0
2005-04-14,28.29,28.93,28.1,28.2,294400,0
2005-04-15,28.05,28.05,26.42,27.01,336300,0
2005-04-18,27.06,27.24,26.84,26.89,290300,0
2005-04-19,26.89,27.8,26.89,27.21,320200,0
2005-04-20,27.21,27.45,26.71,26.76,100700,0
2005-04-21,26.9,27.11,26.1,26.19,166100,0
2005-04-22,26.19,26.3,25.88,25.9,259400,0
2005-04-25,25.9,26.57,25.85,26.57,331500,0
2005-04-26,26.57,27.66,26.57,27.24,282800,0
2005-04-27,26.75,28.19,26.66,28.01,376400,0
2005-04-28,27.75,28,27,27.45,487300,0
2005-04-29,27.45,27.5,26.8,26.81,549800,0
2005-05-02,26.75,27.19,26.75,27,198200,0
2005-05-03,27,28.11,27,28.11,235400,0
2005-05-04,28.36,30.02,28.21,30,513800,0
2005-05-05,30,30.68,29.99,30.22,503000,0
2005-05-06,30.22,30.27,29.75,29.85,108500,0
2005-05-09,29.9,29.99,29.8,29.96,140900,0
2005-05-10,29.96,29.98,29.9,29.93,174800,0
2005-05-11,29.93,30.5,29.91,30.5,159400,0
2005-05-12,30.5,30.5,30.15,30.24,359700,0
2005-05-13,30.28,30.28,28.61,28.9,203500,0
2005-05-16,28.94,29.29,28.92,29.02,116200,0
2005-05-17,29,29,27.75,27.99,517800,0
2005-05-18,28.15,28.45,28.01,28.37,258700,0
2005-05-19,28.35,28.4,28.09,28.11,72300,0
2005-05-20,28,28.3,27.76,28.3,294900,0
2005-05-23,28.05,28.27,27.85,28.05,335300,0
2005-05-24,28.05,28.1,27.84,28,218100,0
2005-05-25,27.65,27.85,27.32,27.56,292000,0
2005-05-26,27.55,27.55,26.25,26.7,806800,0
2005-05-27,26.6,26.9,26.4,26.88,202600,0
2005-05-31,26.9,27.4,26.78,27.4,271500,0
2005-06-01,27.5,28.4,27.35,27.75,305400,0
2005-06-02,27.74,28,27.74,27.9,103000,0
2005-06-03,26.99,26.99,20,22.11,7241900,0
2005-06-06,22.3,22.9,19.8,20.31,3676300,0
2005-06-07,20.5,20.97,20.32,20.75,882900,0
2005-06-08,21.14,21.16,20.41,20.46,975300,0
2005-06-09,20.45,21.25,20.45,21.19,1083200,0
2005-06-10,21.35,22,21.35,21.81,1588100,0
2005-06-13,21.95,22.09,21.4,21.66,415700,0
2005-06-14,21.75,22.2,21.75,22.16,740400,0
2005-06-15,22.32,22.65,22.01,22.25,692000,0
2005-06-16,22.4,22.95,22.4,22.84,273500,0
2005-06-17,23.3,23.3,22.76,22.95,232100,0
2005-06-20,22.85,22.94,22.71,22.83,264400,0
2005-06-21,22.95,23.6,22.9,23.52,204300,0
2005-06-22,23.5,23.75,23.5,23.75,184000,0
2005-06-23,23.75,23.8,23.65,23.67,169200,0
2005-06-24,23.67,23.67,22.3,22.79,583600,0
2005-06-27,22.84,22.85,22.6,22.63,213700,0
2005-06-28,23,23.5,22.76,23.2,155700,0
2005-06-29,23.32,23.79,23.18,23.58,146200,0
2005-06-30,23.58,24.5,23.3,23.45,456800,0
2005-07-01,23.57,24.03,23.57,23.9,145900,0
2005-07-05,23.92,24.31,23.77,24.31,234100,0
2005-07-06,24.06,24.21,23.53,23.84,225100,0
2005-07-07,23.4,23.41,22.31,22.82,404900,0
2005-07-08,23.3,23.53,22.91,23,193600,0
2005-07-11,23.02,23.15,22.92,23,182400,0
2005-07-12,22.95,22.98,22.47,22.72,159500,0
2005-07-13,22.8,23.2,22.7,23.11,203900,0
2005-07-14,23.25,23.43,23,23.1,153000,0
2005-07-15,22.96,23.48,22.94,23.41,125400,0
2005-07-18,23.45,23.82,23.45,23.68,93800,0
2005-07-19,23.7,23.98,23.7,23.88,44000,0
2005-07-20,23.89,24.43,23.83,24.39,73400,0
2005-07-21,24.4,24.5,24.2,24.39,117700,0
2005-07-22,24.27,24.53,24.27,24.49,231500,0
2005-07-25,24.49,24.59,23.2,23.34,243200,0
2005-07-26,23.35,23.7,22.8,23.6,254700,0
2005-07-27,23.55,23.83,23.4,23.48,100700,0
2005-07-28,24.25,25.22,23.92,24,679900,0
2005-07-29,24.15,24.42,23.92,24,191900,0
2005-08-01,24,24.75,23.98,24.03,493100,0
2005-08-02,24.03,24.59,24.03,24.45,154100,0
2005-08-03,24.45,24.6,24.27,24.32,155700,0
2005-08-04,24.3,24.3,23.62,23.62,146600,0
2005-08-05,23.62,23.75,22.91,22.96,106100,0
2005-08-08,22.97,23.02,22.42,22.49,238700,0
2005-08-09,22.65,22.8,22.45,22.7,207600,0
2005-08-10,22.8,23.18,22.65,22.71,264800,0
2005-08-11,22.75,23.45,22.61,22.7,212800,0
2005-08-12,22.85,23.3,22.62,22.98,198200,0
2005-08-15,22.98,23.16,22.7,23.07,148100,0
2005-08-16,23.07,23.15,22.66,22.8,155700,0
2005-08-17,22.85,23,22.71,22.75,87100,0
2005-08-18,22.85,23,22.7,22.91,90900,0
2005-08-19,22.91,23.08,22.81,22.9,45200,0
2005-08-22,22.91,22.93,22.29,22.5,186500,0
2005-08-23,22.9,23.05,22.75,22.96,215100,0
2005-08-24,23.16,23.16,22.72,22.78,132900,0
2005-08-25,22.79,22.8,22.39,22.5,309200,0
2005-08-26,22.55,22.68,22.35,22.41,116200,0
2005-08-29,22.5,22.6,22.32,22.38,248100,0
2005-08-30,22.4,22.49,22.17,22.23,90800,0
2005-08-31,22.23,22.25,22.13,22.18,98200,0
2005-09-01,22.17,22.23,21.52,21.55,301300,0
2005-09-02,21.5,21.62,21.15,21.19,95400,0
2005-09-06,21.11,21.19,20.54,20.61,354100,0
2005-09-07,20.3,20.31,19.9,20.02,835000,0
2005-09-08,20.02,20.04,19.41,19.86,391000,0
2005-09-09,21.9,22.42,21.12,21.23,1172200,0
2005-09-12,22.45,23.35,21.56,22.69,833900,0
2005-09-13,22.6,23.08,22.5,22.64,361700,0
2005-09-14,22.64,22.72,22.28,22.3,137800,0
2005-09-15,22.55,23.35,22.41,23.25,335000,0
2005-09-16,23.4,23.82,23.13,23.62,243300,0
2005-09-19,23.8,23.86,23.1,23.5,470400,0
2005-09-20,23.6,24.1,23.15,23.61,522700,0
2005-09-21,23.2,23.34,22.55,22.72,399500,0
2005-09-22,22.6,22.6,21.94,22.16,322700,0
2005-09-23,22,22,21.1,21.75,332300,0
2005-09-26,21.76,22.15,21.7,22.05,180200,0
2005-09-27,22.05,22.17,21.51,21.9,102500,0
2005-09-28,21.9,22.2,21.76,22.04,165400,0
2005-09-29,21.95,22.11,21.82,22,58200,0
2005-09-30,22,22.4,21.95,22.3,86000,0
2005-10-03,22.3,22.7,22.11,22.42,127300,0
2005-10-04,22.35,22.5,22.06,22.5,343600,0
2005-10-05,22.4,22.4,21.35,21.44,152300,0
2005-10-06,21.4,22.05,21.4,21.64,120500,0
2005-10-07,21.6,23.12,21.6,22.91,213400,0
2005-10-10,23.05,23.5,22.9,23.19,137800,0
2005-10-11,23.2,23.33,22.7,22.7,95800,0
2005-10-12,22.9,22.95,21.68,21.81,183200,0
2005-10-13,21.65,22.05,21.36,22,76200,0
2005-10-14,22.1,23.03,21.9,23,65900,0
2005-10-17,22.95,23.35,22.79,23,88100,0
2005-10-18,22.6,23.75,22.5,23.5,342000,0
2005-10-19,23.5,24.25,23.1,24.25,588800,0
2005-10-20,26,26.25,24.07,24.55,1560400,0
2005-10-21,24.7,24.99,24.11,24.36,365100,0
2005-10-24,24.56,24.8,24.06,24.31,191300,0
2005-10-25,24.4,24.46,23.94,24.24,160200,0
2005-10-26,24.2,24.2,23.27,23.3,185100,0
2005-10-27,23.3,23.85,22.57,22.85,180300,0
2005-10-28,22.95,23.42,22.94,23.31,259600,0
2005-10-31,23.35,24.4,23.35,23.96,475900,0
2005-11-01,23.25,23.35,22.84,23.1,174600,0
2005-11-02,23.1,23.83,23.05,23.7,183100,0
2005-11-03,23.85,25.74,23.83,25.1,578300,0
2005-11-04,25,25.74,24.81,25.2,133700,0
2005-11-07,25.3,25.4,24.95,25.19,57700,0
2005-11-08,25.19,25.71,25.01,25.19,221100,0
2005-11-09,25.19,25.5,25.19,25.27,148800,0
2005-11-10,25.27,26.03,25.06,25.75,148300,0
2005-11-11,25.65,26.15,25.64,25.76,127800,0
2005-11-14,25.76,26.1,25.76,26.04,243800,0
2005-11-15,26.48,26.5,25.9,26,420600,0
2005-11-16,25.95,26.16,25.27,26.01,249700,0
2005-11-17,26.2,27.22,26.2,27.18,500400,0
2005-11-18,27.3,27.6,27.1,27.48,238300,0
2005-11-21,27.48,28.87,27.45,28.82,488800,0
2005-11-22,28.77,29.95,28.55,29.76,638200,0
2005-11-23,29.75,29.79,29.2,29.5,202400,0
2005-11-25,29.45,29.71,29.33,29.69,66900,0
2005-11-28,29.85,29.9,28.54,29.15,174200,0
2005-11-29,29.3,29.61,28.93,28.97,156300,0
2005-11-30,28.8,28.8,28.3,28.5,336600,0
2005-12-01,28.7,28.76,28.05,28.4,252900,0
2005-12-02,28.2,28.57,27.7,27.95,488500,0
2005-12-05,28.5,29.1,28.29,28.75,262900,0
2005-12-06,29,30.25,29,29.9,424300,0
2005-12-07,29.7,30.3,29.7,30.24,296600,0
2005-12-08,30.25,30.72,30.03,30.48,170900,0
2005-12-09,30.68,31.03,30.65,31,214400,0
2005-12-12,31,31.6,30.91,31.46,195600,0
2005-12-13,31.46,32.19,31.41,31.97,329700,0
2005-12-14,30.5,31.15,30.11,31.07,510500,0
2005-12-15,30.98,31.05,30.55,30.9,221800,0
2005-12-16,30.9,31.1,30.57,30.65,154800,0
2005-12-19,30.65,30.67,30.11,30.4,165400,0
2005-12-20,30.55,30.6,29.55,30.35,255900,0
2005-12-21,30.23,30.77,30.1,30.59,142100,0
2005-12-22,30.5,30.58,29.62,30.4,265500,0
2005-12-23,30.4,31.2,30.4,31.04,87000,0
2005-12-27,31.06,31.07,30.12,30.19,88100,0
2005-12-28,30.19,30.54,29.76,29.84,113800,0
2005-12-29,30,30.18,29.52,30.05,131300,0
2005-12-30,29.95,29.98,29.63,29.64,77000,0
2006-01-03,28.25,29.63,27.94,29.55,732100,0
2006-01-04,29.63,30.27,29.63,30.21,290200,0
2006-01-05,30.1,30.1,29.2,29.7,273800,0
2006-01-06,29.55,29.62,29.05,29.21,102000,0
2006-01-09,29.2,29.55,29.15,29.42,72100,0
2006-01-10,29.25,29.85,29.25,29.72,89500,0
2006-01-11,29.72,29.85,29.59,29.7,116200,0
2006-01-12,29.6,29.65,28.91,29.1,87800,0
2006-01-13,29.05,29.07,28.9,28.95,67300,0
2006-01-17,28.8,28.8,28.35,28.5,91500,0
2006-01-18,28.4,28.68,28.25,28.55,131800,0
2006-01-19,28.61,28.87,28.01,28.67,161500,0
2006-01-20,28.8,28.8,28.37,28.41,116900,0
2006-01-23,28.41,28.5,28.15,28.4,85300,0
2006-01-24,28.5,29.14,28.47,29.14,119200,0
2006-01-25,29.25,29.25,28.72,28.96,163000,0
2006-01-26,29.1,30.17,28.95,30.17,140000,0
2006-01-27,30.29,31.51,30.2,31.32,266600,0
2006-01-30,31.27,31.27,30.55,30.75,99500,0
2006-01-31,30.85,32.44,30.83,32.35,316500,0
2006-02-01,32.55,32.57,32.07,32.27,109100,0
2006-02-02,32.25,32.26,31.19,31.2,193900,0
2006-02-03,31.25,31.25,30.01,30.04,217500,0
2006-02-06,30.2,30.92,30.14,30.81,134900,0
2006-02-07,30.7,31.99,30.35,31.61,144600,0
2006-02-08,31.61,31.7,30.76,31.65,99000,0
2006-02-09,31.65,31.72,31.24,31.26,237000,0
2006-02-10,31.26,32.3,31.2,32,159900,0
2006-02-13,31.85,31.85,30.91,31.15,109400,0
2006-02-14,31.3,31.56,30,30.3,241600,0
2006-02-15,30.2,30.28,29.34,30.13,343600,0
2006-02-16,29.85,29.85,29.1,29.3,499300,0
2006-02-17,29.3,29.3,27.91,28.2,830500,0
2006-02-21,28.15,28.24,27.51,27.75,596200,0
2006-02-22,27.76,28.85,27.68,28.7,290300,0
2006-02-23,28.65,28.94,28.46,28.62,180200,0
2006-02-24,28.59,28.62,28.28,28.36,71200,0
2006-02-27,28.38,29.04,28.37,28.59,197900,0
2006-02-28,28.59,29.42,28.52,28.93,191400,0
2006-03-01,29.15,29.15,28.66,28.88,168800,0
2006-03-02,28.88,28.88,27.7,27.86,332800,0
2006-03-03,29,29.2,28.55,28.58,951700,0
2006-03-06,28.85,29.75,28.57,28.58,451400,0
2006-03-07,28.59,28.65,28.16,28.23,144500,0
2006-03-08,28.22,28.22,27.59,27.8,289700,0
2006-03-09,27.8,27.8,27.39,27.45,389900,0
2006-03-10,27.46,27.46,27.1,27.21,217400,0
2006-03-13,27.24,27.53,27.24,27.41,102100,0
2006-03-14,27.35,27.35,26.8,26.89,335500,0
2006-03-15,26.96,27.15,26.8,26.99,109600,0
2006-03-16,27.01,27.85,26.97,27.75,135300,0
2006-03-17,28,28.5,27.99,28.37,264400,0
2006-03-20,28.5,28.5,27.96,28.22,144100,0
2006-03-21,28.22,28.75,28.08,28.51,119300,0
2006-03-22,28.51,28.85,28.23,28.72,117900,0
2006-03-23,28.85,29.48,28.8,29.35,246900,0
2006-03-24,29.6,29.65,29.18,29.37,204700,0
2006-03-27,29.5,30,29.3,29.97,156400,0
2006-03-28,30.15,31.17,30.15,30.98,225900,0
2006-03-29,31.15,31.15,30.62,31.04,130400,0
2006-03-30,31.2,31.2,30.74,30.86,103000,0
2006-03-31,30.76,31.05,30.24,30.65,138500,0
2006-04-03,29.85,30.01,28.11,28.32,690600,0
2006-04-04,28.33,29.05,27.76,28.67,293600,0
2006-04-05,28.67,28.92,28.38,28.48,121700,0
2006-04-06,28.49,28.9,28.18,28.84,60100,0
2006-04-07,28.85,29.3,28.62,28.85,112000,0
2006-04-10,29.3,30.23,29,30,337700,0
2006-04-11,29.95,30.08,29.5,29.57,105100,0
2006-04-12,29.56,30,29.56,29.96,63700,0
2006-04-13,29.96,30.33,29.81,30.08,64500,0
2006-04-17,30.28,30.82,29.58,29.8,231500,0
2006-04-18,29.9,31.12,29.59,31.08,152400,0
2006-04-19,30.97,31.05,30.31,31.02,79100,0
2006-04-20,31,31.51,30.88,31.51,74500,0
2006-04-21,32,32.02,31.19,31.2,108900,0
2006-04-24,31.1,31.14,30.75,30.76,93200,0
2006-04-25,30.65,30.69,30.06,30.53,91100,0
2006-04-26,30.5,30.8,29.68,30.6,166700,0
2006-04-27,30.52,32.57,29.43,32.21,369200,0
2006-04-28,32.46,32.9,31.42,32.3,199700,0
2006-05-01,32.2,32.35,30.37,30.43,279400,0
2006-05-02,30.35,30.75,29.8,30.07,273800,0
2006-05-03,30.01,30.98,29.9,30.89,265800,0
2006-05-04,30.96,31.82,30.84,31.03,171600,0
2006-05-05,31.25,32.5,31.2,31.75,178700,0
2006-05-08,32,32.05,31.8,31.98,120400,0
2006-05-09,31.98,31.98,31.52,31.75,111700,0
2006-05-10,31.74,31.8,31.4,31.6,55400,0
2006-05-11,31.6,31.91,30.99,31.01,120200,0
2006-05-12,31.15,31.25,30.81,31.05,136600,0
2006-05-15,30.95,31.66,30.52,31.37,124000,0
2006-05-16,31.47,31.48,30.84,30.87,78500,0
2006-05-17,30.88,30.88,29.79,30,213300,0
2006-05-18,30,30.27,30,30.08,71300,0
2006-05-19,30,30.65,29.88,30.51,116700,0
2006-05-22,30.33,30.97,30.1,30.63,83900,0
2006-05-23,30.77,31.14,30.47,30.56,83400,0
2006-05-24,30.55,30.85,30.3,30.56,103600,0
2006-05-25,30.73,30.82,30.43,30.8,54600,0
2006-05-26,30.85,30.93,30.22,30.29,43900,0
2006-05-30,30.29,30.37,29.35,29.36,90800,0
2006-05-31,29.5,29.89,28.82,29.7,194300,0
2006-06-01,29.7,29.98,29.28,29.69,193700,0
2006-06-02,29.85,29.85,29.17,29.58,196200,0
2006-06-05,29.5,29.5,28.5,28.5,118400,0
2006-06-06,28.49,28.49,27.97,28.13,111500,0
2006-06-07,28.15,28.2,27.45,27.5,162600,0
2006-06-08,27.63,27.63,26.84,27.33,206800,0
2006-06-09,27.5,27.58,27.06,27.15,120700,0
2006-06-12,27.25,27.36,26.67,26.68,78500,0
2006-06-13,26.56,27.64,26.5,27.06,175900,0
2006-06-14,27,28.05,27,27.55,184000,0
2006-06-15,28.15,28.5,28.03,28.22,132600,0
2006-06-16,28.35,28.59,28.04,28.08,207600,0
2006-06-19,28.21,28.6,27.9,28.1,97200,0
2006-06-20,28.17,28.23,27.95,28.04,159000,0
2006-06-21,28.1,28.54,28.03,28.29,108500,0
2006-06-22,28.1,28.18,26.7,27,945700,0
2006-06-23,27,27.15,22.47,22.51,2346000,0
2006-06-26,22.41,22.42,21.2,21.31,1424500,0
2006-06-27,21.75,21.98,21.39,21.78,645800,0
2006-06-28,21.75,21.77,20.87,21.5,377400,0
2006-06-29,21.6,21.82,21.2,21.77,367000,0
2006-06-30,21.75,21.79,21.45,21.51,412300,0
2006-07-03,21.45,21.48,21.01,21.39,172700,0
2006-07-05,21.39,21.4,21.13,21.22,123900,0
2006-07-06,21.19,21.37,20.92,21.1,167000,0
2006-07-07,20.95,21.31,20.9,20.9,217600,0
2006-07-10,21,21.27,20.88,21.01,182200,0
2006-07-11,21.02,21.1,20.56,20.9,304200,0
2006-07-12,20.9,20.9,19.7,19.9,434400,0
2006-07-13,19.85,20,19.66,20,567300,0
2006-07-14,19.99,20.08,19.71,19.79,350700,0
2006-07-17,19.75,20.53,19.68,20,429000,0
2006-07-18,20.2,20.25,19.65,19.9,233600,0
2006-07-19,19.95,20.37,19.95,20.35,139900,0
2006-07-20,20.35,20.47,20.1,20.27,314300,0
2006-07-21,20.27,20.32,20,20.26,210600,0
2006-07-24,20.28,21.25,20.26,20.72,236700,0
2006-07-25,20.72,21.25,20.68,20.79,187700,0
2006-07-26,20.64,20.72,20.2,20.23,359700,0
2006-07-27,22.44,22.87,20.72,20.72,898800,0
2006-07-28,20.97,21.68,20.86,21.47,262000,0
2006-07-31,21.63,21.77,20.93,21.08,196400,0
2006-08-01,21.06,21.07,20.51,20.81,247700,0
2006-08-02,20.86,21.01,20.57,21.01,134600,0
2006-08-03,20.85,21.67,20.64,21.47,150500,0
2006-08-04,21.6,22.2,21.3,21.72,179600,0
2006-08-07,21.67,22.16,21.47,21.94,190200,0
2006-08-08,21.94,22.32,21.45,21.61,221100,0
2006-08-09,21.8,22,20.7,20.72,120600,0
2006-08-10,20.69,21.53,20.6,21.28,81900,0
2006-08-11,21.28,21.37,20.88,21.02,74200,0
2006-08-14,21.15,21.3,20.8,21.26,119500,0
2006-08-15,21.34,22.05,21.34,21.88,140900,0
2006-08-16,21.95,21.99,21.58,21.93,97800,0
2006-08-17,21.83,22.28,21.62,22.06,132300,0
2006-08-18,22.15,22.15,21.75,22,75100,0
2006-08-21,21.99,21.99,21.48,21.5,54800,0
2006-08-22,21.49,21.78,21.44,21.47,250000,0
2006-08-23,21.47,21.6,20.84,20.99,92500,0
2006-08-24,21,21.2,20.48,20.69,110500,0
2006-08-25,20.69,20.89,20.31,20.68,169300,0
2006-08-28,20.68,21.19,20.51,21.01,113200,0
2006-08-29,21.11,21.31,20.57,21.27,76100,0
2006-08-30,21.3,22.1,21.3,21.97,204200,0
2006-08-31,21.8,21.95,21.44,21.83,258900,0
2006-09-01,21.88,21.97,21.44,21.64,106300,0
2006-09-05,21.43,21.72,21.34,21.67,74000,0
2006-09-06,21.7,21.7,21.16,21.54,211900,0
2006-09-07,21.5,21.73,21.3,21.62,100500,0
2006-09-08,21.62,21.89,21.45,21.83,91700,0
2006-09-11,21.83,22.4,21.68,22.25,122800,0
2006-09-12,22.1,23.3,22.06,23.14,393200,0
2006-09-13,23.39,23.6,23.02,23.15,249700,0
2006-09-14,23.1,23.28,22.73,23.15,67600,0
2006-09-15,23.38,24,23.11,23.91,237600,0
2006-09-18,23.91,23.91,23.52,23.76,166000,0
2006-09-19,23.7,23.71,22.7,23.21,186100,0
2006-09-20,23.4,24.01,23.4,23.97,167800,0
2006-09-21,24.12,24.44,23.98,24.12,123600,0
2006-09-22,24.08,24.08,23.17,23.53,89700,0
2006-09-25,23.54,24,23.07,23.86,96000,0
2006-09-26,23.86,23.95,23.47,23.55,79500,0
2006-09-27,23.5,23.63,23.38,23.45,61600,0
2006-09-28,23.42,23.72,23.18,23.33,108400,0
2006-09-29,23.25,23.45,22.6,22.77,187600,0
2006-10-02,22.75,22.75,21.71,22,375700,0
2006-10-03,22,22.2,21.93,22.02,229400,0
2006-10-04,22.02,22.6,21.95,22.46,260600,0
2006-10-05,22.46,22.69,22.18,22.61,351100,0
2006-10-06,23.53,23.86,23.1,23.3,370900,0
2006-10-09,23.15,23.67,22.85,23.57,137900,0
2006-10-10,23.57,24.29,23.5,24.18,609300,0
2006-10-11,24.18,24.86,23.91,24.79,597500,0
2006-10-12,24.9,25.7,24.71,25.63,522400,0
2006-10-13,25.67,26.75,25.46,26.25,479400,0
2006-10-16,26.25,26.64,26.09,26.17,235500,0
2006-10-17,26.15,27.85,26.06,27.47,582600,0
2006-10-18,27.34,27.8,26.48,26.52,389000,0
2006-10-19,26.25,26.26,24.63,25.76,1652500,0
2006-10-20,26.4,27.63,26,27.49,686600,0
2006-10-23,27.52,28.71,27.41,28.7,353200,0
2006-10-24,28.78,29.32,28.71,28.97,402500,0
2006-10-25,28.86,29.25,28.86,29.12,168300,0
2006-10-26,29.17,29.46,29.05,29.41,268100,0
2006-10-27,29.31,29.65,28.55,29.54,141500,0
2006-10-30,29.65,29.9,29.07,29.4,246100,0
2006-10-31,29.3,29.31,28.73,29.18,111800,0
2006-11-01,29.17,29.18,27.91,28.32,265900,0
2006-11-02,28.32,29.16,27.8,28.05,231500,0
2006-11-03,27.85,28.2,27,27.55,282700,0
2006-11-06,27.8,29.23,27.64,28.65,248100,0
2006-11-07,28.82,29.49,28.82,29.43,239200,0
2006-11-08,29.48,29.74,29.2,29.5,112600,0
2006-11-09,29.5,29.64,29.06,29.45,122400,0
2006-11-10,29.46,29.68,29.22,29.4,93100,0
2006-11-13,29.4,29.4,28.98,28.99,134200,0
2006-11-14,29.15,29.3,28.93,29.28,241400,0
2006-11-15,29.35,29.98,29.17,29.9,157000,0
2006-11-16,29.95,30.28,29.65,30.27,220600,0
2006-11-17,30.27,30.27,29.71,29.75,156200,0
2006-11-20,30,30,29.35,29.6,134300,0
2006-11-21,29.51,30.55,29.51,30.5,135900,0
2006-11-22,30.3,31.45,30.3,31.11,533800,0
2006-11-24,30.81,31.09,30.31,30.98,187200,0
2006-11-27,31.32,32.01,31.3,32,430400,0
2006-11-28,31.99,32.08,30.02,30.37,527700,0
2006-11-29,31.1,31.2,30.51,30.78,242400,0
2006-11-30,30.79,30.79,30.15,30.58,224900,0
2006-12-01,30.63,30.81,29.35,29.89,151500,0
2006-12-04,29.89,30.46,29.87,30.46,125700,0
2006-12-05,30.46,30.79,30,30.43,168400,0
2006-12-06,30.3,30.33,29.75,30.21,214800,0
2006-12-07,30.12,30.43,29.78,29.88,141000,0
2006-12-08,29.66,30.05,29.66,29.85,202200,0
2006-12-11,29.88,29.97,29.02,29.08,470900,0
2006-12-12,29.14,29.22,28.59,28.65,257900,0
2006-12-13,29.05,29.19,28.22,28.81,477500,0
2006-12-14,28.77,29,28.54,28.77,253900,0
2006-12-15,28.7,28.72,26.95,27.55,1002900,0
2006-12-18,27.56,27.69,26.35,26.59,472900,0
2006-12-19,26.01,26.3,25.58,26.05,552300,0
2006-12-20,26.15,27.07,26.13,26.32,344600,0
2006-12-21,26.33,26.49,26.02,26.11,271500,0
2006-12-22,25.96,26.37,25.82,26.3,145500,0
2006-12-26,26.39,28.51,26.24,27.88,514700,0
2006-12-27,27.64,28.29,27.49,28.22,397500,0
2006-12-28,28.05,28.29,27.56,27.97,166600,0
2006-12-29,28.02,28.24,27.68,28.02,276000,0
2007-01-03,28.02,28.86,27.82,28.25,548600,0
2007-01-04,28.25,28.9,27.79,28.5,300000,0
2007-01-05,28.51,28.98,28.06,28.35,239500,0
2007-01-08,28.35,29.81,27.45,28.62,855500,0
2007-01-09,28.91,29.31,28.75,29.25,160000,0
2007-01-10,28.98,29.09,28.33,28.49,249000,0
2007-01-11,28.5,28.95,28.46,28.63,334500,0
2007-01-12,28.7,29.19,28.7,29.14,249700,0
2007-01-16,29.3,29.5,28.49,28.7,219800,0
2007-01-17,28.48,28.9,28.12,28.38,364900,0
2007-01-18,28.3,28.77,27.9,28.62,184200,0
2007-01-19,28.63,28.87,28.02,28.63,133000,0
2007-01-22,28.37,28.43,28.02,28.1,178300,0
2007-01-23,28.12,29.6,28.07,29.55,276900,0
2007-01-24,29.55,30,29.15,29.85,253600,0
2007-01-25,29.76,29.76,29.11,29.5,193500,0
2007-01-26,29.5,30.23,29.16,29.96,305200,0
2007-01-29,29.95,30.35,29.64,30.3,211100,0
2007-01-30,30.3,30.4,29.8,30.27,172400,0
2007-01-31,30.27,30.36,29.82,30.09,282100,0
2007-02-01,30.02,30.3,29.7,30,186100,0
2007-02-02,30.1,30.55,29.85,29.94,169500,0
2007-02-05,29.8,29.85,29.22,29.44,124500,0
2007-02-06,29.69,29.89,29.07,29.21,134200,0
2007-02-07,29.75,30,29.11,29.19,233600,0
2007-02-08,29.37,29.62,28.57,28.67,216700,0
2007-02-09,28.76,29.17,28.03,28.14,201300,0
2007-02-12,28.1,28.48,27.8,28.08,298943,0
2007-02-13,29.98,30,28.5,29.52,801474,0
2007-02-14,29.27,30.3,29.06,30.15,309046,0
2007-02-15,30.15,30.75,29.75,30.31,303800,0
2007-02-16,30.63,31.5,30.32,30.44,615600,0
2007-02-20,26.99,28.25,26.25,27.82,1871500,0
2007-02-21,27.76,28.1,27.3,27.92,638200,0
2007-02-22,27.92,27.95,27.5,27.84,317800,0
2007-02-23,27.95,27.95,27.05,27.51,359600,0
2007-02-26,27.76,28.01,27.35,27.78,384666,0
2007-02-27,27.38,27.75,26.8,27.16,470900,0
2007-02-28,27.06,27.06,26.33,26.57,656400,0
2007-03-01,26.25,26.8,25.5,26.61,517147,0
2007-03-02,26.45,26.76,26.04,26.1,301100,0
2007-03-05,26,26.4,25.82,25.92,290000,0
2007-03-06,26.1,26.24,25.54,25.94,284500,0
2007-03-07,25.94,26.29,25.75,25.8,152500,0
2007-03-08,25.96,26.47,25.86,26.4,245400,0
2007-03-09,27.05,27.57,26.35,27.19,381400,0
2007-03-12,27.3,27.71,27,27.43,153400,0
2007-03-13,27.43,27.43,25.98,26.26,240100,0
2007-03-14,26.16,26.79,25.55,26.73,514200,0
2007-03-15,26.76,27.45,26.56,27.39,247800,0
2007-03-16,27.46,28.21,27.08,27.61,344200,0
2007-03-19,27.51,27.51,26.15,27.17,688100,0
2007-03-20,27.03,27.42,26.76,27.1,300400,0
2007-03-21,27.59,27.77,26.98,27.28,210400,0
2007-03-22,27.42,27.53,26.72,27.45,187500,0
2007-03-23,27.55,27.91,27.41,27.85,190700,0
2007-03-26,27.76,27.85,27.18,27.75,148000,0
2007-03-27,27.65,27.74,27.4,27.49,130600,0
2007-03-28,27.15,27.23,26.78,26.95,70900,0
2007-03-29,27.13,27.23,26.38,26.9,139800,0
2007-03-30,26.88,27.54,26.88,27.47,138600,0
2007-04-02,27,29.28,26.57,27.44,645300,0
2007-04-03,27.6,27.65,26.9,27.48,356200,0
2007-04-04,27.45,27.99,26.97,27.16,310100,0
2007-04-05,27.1,27.75,27.04,27.48,151400,0
2007-04-09,27.46,27.46,26.86,26.96,106200,0
2007-04-10,26.85,27.18,26.75,26.96,102000,0
2007-04-11,26.88,26.96,26.21,26.45,134100,0
2007-04-12,26.42,27.29,26.08,26.57,386400,0
2007-04-13,26.48,26.82,26.2,26.64,122400,0
2007-04-16,26.5,26.75,26.29,26.5,370300,0
2007-04-17,26.46,26.58,26.2,26.33,295100,0
2007-04-18,26.32,26.36,26,26.17,244900,0
2007-04-19,26.15,26.4,25.9,26.33,347200,0
2007-04-20,26.9,27.24,26.74,27.19,237200,0
2007-04-23,27.13,27.71,27.13,27.4,194107,0
2007-04-24,27.53,27.8,26.67,27,240800,0
2007-04-25,27.22,27.75,27.13,27.56,543800,0
2007-04-26,27.75,28.35,27.6,27.96,1199200,0
2007-04-27,27.94,28.56,27.37,27.68,209300,0
2007-04-30,28.3,28.35,27.37,27.55,461100,0
2007-05-01,28,28.75,27.15,28.09,936800,0
2007-05-02,28.21,29.18,28.21,28.86,879000,0
2007-05-03,29,29.2,28.38,28.48,237100,0
2007-05-04,28.63,29.75,28.6,29,472000,0
2007-05-07,29,29,28.6,28.64,208400,0
2007-05-08,28.6,28.75,28.4,28.48,252000,0
2007-05-09,28.44,29.83,28.4,29.78,388300,0
2007-05-10,29.77,29.98,28.72,28.89,500600,0
2007-05-11,29,29.3,29,29.28,406700,0
2007-05-14,29.23,29.7,28.76,28.88,154700,0
2007-05-15,28.76,29.19,28.02,28.25,257700,0
2007-05-16,28.35,28.9,28.26,28.6,145400,0
2007-05-17,28.75,29.62,28.5,28.8,456800,0
2007-05-18,28.8,29.1,28.33,29.04,199000,0
2007-05-21,29.1,30.12,29.1,29.85,536300,0
2007-05-22,29.75,30.67,29.68,30.62,476800,0
2007-05-23,30.72,31.19,30.44,30.46,355200,0
2007-05-24,30.56,31,29.6,30.24,279500,0
2007-05-25,30.24,30.65,30.05,30.29,127300,0
2007-05-29,30.35,30.66,29.83,29.95,167400,0
2007-05-30,29.85,30.02,29.65,29.92,98300,0
2007-05-31,29.92,30.26,29.58,29.9,196300,0
2007-06-01,29.98,30.24,29.85,30.15,247800,0
2007-06-04,30.09,30.22,30,30.08,462300,0
2007-06-05,30,30.16,29.32,29.82,307100,0
2007-06-06,30,30.35,29.51,29.83,433100,0
2007-06-07,29.7,30.35,29.7,29.97,520900,0
2007-06-08,29.78,30.21,29.78,30.18,208000,0
2007-06-11,30,30.76,30,30.66,372900,0
2007-06-12,30.42,30.7,28.63,28.75,781567,0
2007-06-13,29,29.71,28.95,29.47,413100,0
2007-06-14,29.35,29.89,29.3,29.61,321300,0
2007-06-15,24.7,25.21,22.65,22.72,5934300,0
2007-06-18,23.2,23.37,22.6,22.8,1736000,0
2007-06-19,23.05,23.2,22.72,22.8,955000,0
2007-06-20,22.9,23.16,22.5,22.5,744200,0
2007-06-21,22.73,22.73,22.11,22.53,430300,0
2007-06-22,22.53,23.04,22.42,22.61,334500,0
2007-06-25,22.51,23.11,22.51,22.67,446000,0
2007-06-26,23,23.11,22.3,22.42,573000,0
2007-06-27,22.46,22.61,22.3,22.51,354800,0
2007-06-28,25.75,26.59,24.76,25.7,3318100,0
2007-06-29,25.7,26.19,25.3,26.14,1026800,0
2007-07-02,25.8,26.07,25.6,25.98,395600,0
2007-07-03,25.98,26.24,25.75,26.15,300900,0
2007-07-05,26.15,26.15,25.76,25.82,180700,0
2007-07-06,25.72,26.02,25.64,25.97,319100,0
2007-07-09,25.8,26.2,25.8,26.13,273100,0
2007-07-10,26.02,26.21,25.73,25.82,552400,0
2007-07-11,25.68,25.9,25.5,25.55,438500,0
2007-07-12,25.55,25.66,25.35,25.5,1546100,0
2007-07-13,25.45,25.97,25.21,25.67,430800,0
2007-07-16,25.69,25.89,25.45,25.56,489600,0
2007-07-17,25.75,25.9,25.51,25.56,105800,0
2007-07-18,25.5,25.59,24.84,25.13,358900,0
2007-07-19,25.01,25.29,24.51,24.6,278100,0
2007-07-20,24.7,24.7,24.02,24.06,462800,0
2007-07-23,24.31,25.97,24,24.97,1024500,0
2007-07-24,25.24,25.24,24.29,24.67,224800,0
2007-07-25,25.15,25.15,23.25,23.47,633900,0
2007-07-26,23.25,23.28,21.55,21.88,724200,0
2007-07-27,22,22.5,21.02,21.05,735500,0
2007-07-30,21.27,21.5,20.37,20.83,585700,0
2007-07-31,21,21.44,19.95,20,423200,0
2007-08-01,19.98,20.39,19.58,19.9,421100,0
2007-08-02,20.09,20.64,19.75,20.54,329900,0
2007-08-03,20.38,20.6,18.94,18.97,364100,0
2007-08-06,19.02,19.25,17.77,19.07,522400,0
2007-08-07,18.95,19.1,17.67,18.7,491400,0
2007-08-08,19.07,20.32,18.18,18.5,612500,0
2007-08-09,18.51,19.5,18.15,18.15,655500,0
2007-08-10,18,18.15,16.68,17.03,725300,0
2007-08-13,17.46,18.14,17.01,17.92,662100,0
2007-08-14,18,18.15,17.01,17.04,269100,0
2007-08-15,17.1,17.6,16.77,17.28,399300,0
2007-08-16,17.15,17.78,16.8,17.74,274100,0
2007-08-17,18.45,18.5,16.86,16.99,530000,0
2007-08-20,17.2,17.68,16.95,17.05,202200,0
2007-08-21,17.18,17.71,17.01,17.15,270600,0
2007-08-22,17.35,18.12,17.35,17.99,233700,0
2007-08-23,18.09,18.35,17.77,17.91,233400,0
2007-08-24,17.95,18.48,17.64,17.72,276500,0
2007-08-27,17.5,17.8,16.98,17.54,253100,0
2007-08-28,17.36,17.41,16.78,16.85,359400,0
2007-08-29,16.98,17.23,16.35,17.06,576400,0
2007-08-30,16.88,17.09,16.52,16.71,276800,0
2007-08-31,17.09,17.09,16.34,16.46,251700,0
2007-09-04,16.4,17.07,16.25,17.07,439300,0
2007-09-05,17,17,16.54,16.85,217500,0
2007-09-06,16.96,17.07,16.77,16.87,227000,0
2007-09-07,16.53,16.68,15.69,15.84,434000,0
2007-09-10,16,16.11,15.1,15.92,480100,0
2007-09-11,16.2,16.61,15.97,16.38,382900,0
2007-09-12,16.34,17.34,16.11,17.04,562300,0
2007-09-13,17.3,18.99,17.01,17.86,1300300,0
2007-09-14,18.05,18.7,18,18.57,969700,0
2007-09-17,18.1,18.92,17.08,17.13,940600,0
2007-09-18,17.26,18.14,17.05,18.14,645700,0
2007-09-19,18.2,18.88,17.75,18.5,685400,0
2007-09-20,18.4,18.59,17.73,17.92,148800,0
2007-09-21,18,18.49,17.67,17.78,330200,0
2007-09-24,17.72,18.2,17.72,17.92,226000,0
2007-09-25,17.88,17.99,16.65,16.75,531700,0
2007-09-26,16.95,17.33,16.76,17.25,467000,0
2007-09-27,17.55,18.25,17.48,18.22,362800,0
2007-09-28,18.2,18.24,17.36,17.76,272200,0
2007-10-01,17.69,18.13,17.42,18.09,208200,0
2007-10-02,18.14,19.17,18.14,19.06,334900,0
2007-10-03,19.1,19.98,18.91,19.62,390600,0
2007-10-04,19.72,19.72,18.67,19.01,280700,0
2007-10-05,19.25,19.59,18.66,19.54,247500,0
2007-10-08,19.5,19.5,18.81,19.19,145100,0
2007-10-09,19.27,19.49,17.97,18.13,599600,0
2007-10-10,18.13,18.29,17.86,18.02,225500,0
2007-10-11,18.04,18.49,17.83,17.9,197000,0
2007-10-12,17.84,18.37,17.8,18.25,176300,0
2007-10-15,18.25,18.84,17.75,18,280600,0
2007-10-16,17.95,18.25,17.69,17.78,161100,0
2007-10-17,17.77,17.79,16.92,17.13,394100,0
2007-10-18,17.49,18.16,16.7,17.56,392800,0
2007-10-19,17.46,17.68,17.11,17.48,503900,0
2007-10-22,17.26,17.79,16.78,17.56,269600,0
2007-10-23,17.58,17.7,17.24,17.47,236200,0
2007-10-24,17.34,18.25,17.17,17.73,424500,0
2007-10-25,17.75,18.4,17.48,18.29,351900,0
2007-10-26,18.5,18.9,17.88,18.84,203700,0
2007-10-29,18.72,19,18.3,18.57,348200,0
2007-10-30,18.68,18.88,18.63,18.86,149700,0
2007-10-31,18.86,19.44,18.77,19.4,309600,0
2007-11-01,19.18,19.23,18.5,18.82,348600,0
2007-11-02,19.02,19.23,18.48,18.64,218900,0
2007-11-05,18.5,18.5,16.85,16.9,595940,0
2007-11-06,17.06,17.23,16.45,16.67,273600,0
2007-11-07,16.8,16.8,15.82,15.87,344052,0
2007-11-08,16,16.21,15.6,16.2,290200,0
2007-11-09,15.95,16.37,15.77,15.93,180700,0
2007-11-12,15.88,17.33,15.85,16.62,193102,0
2007-11-13,16.84,17.42,16.84,17.28,209630,0
2007-11-14,17.43,17.49,16.28,16.38,192300,0
2007-11-15,16.33,16.37,15.75,16,246300,0
2007-11-16,16.07,16.31,15.5,15.75,437900,0
2007-11-19,15.61,15.61,15.02,15.23,414100,0
2007-11-20,15.51,15.68,14.7,15.04,323000,0
2007-11-21,14.95,15.13,14.7,15.05,235400,0
2007-11-23,15.3,15.6,15.23,15.51,67100,0
2007-11-26,15.48,15.68,14.72,14.83,331400,0
2007-11-27,14.93,15,14.58,14.66,315500,0
2007-11-28,14.79,14.88,14.6,14.69,487905,0
2007-11-29,14.63,15.49,14.6,15.29,221650,0
2007-11-30,15.55,16.18,15.53,15.77,291596,0
2007-12-03,15.88,15.88,15.43,15.57,264200,0
2007-12-04,15.51,15.51,15.09,15.31,176520,0
2007-12-05,15.55,16,15.36,15.55,186353,0
2007-12-06,15.5,16.21,15.5,16.09,192356,0
2007-12-07,16.1,16.2,15.28,15.64,281700,0
2007-12-10,15.64,16.31,15.64,16.08,123100,0
2007-12-11,16.18,16.44,15.45,15.6,125998,0
2007-12-12,15.92,16.02,14.89,15.17,157441,0
2007-12-13,14.92,14.92,14.31,14.7,174700,0
2007-12-14,14.75,14.75,13.99,14,212400,0
2007-12-17,13.85,15.05,13.85,14.34,184000,0
2007-12-18,14.5,15.07,14.04,14.9,253000,0
2007-12-19,14.9,14.9,14.25,14.49,118400,0
2007-12-20,14.66,15.19,14.32,15.11,183300,0
2007-12-21,15.31,15.71,14.88,15,305830,0
2007-12-24,14.99,15,14.58,14.71,91100,0
2007-12-26,14.72,14.98,14.48,14.89,171300,0
2007-12-27,14.89,14.98,14.21,14.3,164080,0
2007-12-28,14.31,14.53,14.02,14.52,205870,0
2007-12-31,14.55,14.59,13.76,13.95,289085,0
2008-01-02,13.95,14.48,13.6,13.68,206900,0
2008-01-03,13.74,13.76,12.71,12.76,231089,0
2008-01-04,12.66,12.66,11.86,11.9,271615,0
2008-01-07,11.98,12.46,11.84,12.35,161010,0
2008-01-08,12.35,12.46,11.93,12.26,301800,0
2008-01-09,12.33,12.52,12,12.46,332233,0
2008-01-10,12.28,12.81,12,12.57,324700,0
2008-01-11,12.4,12.49,12.2,12.33,282100,0
2008-01-14,12.45,13,12.14,12.14,202001,0
2008-01-15,12,12.09,11.91,12.02,344000,0
2008-01-16,11.98,12.31,11.91,12.08,250877,0
2008-01-17,12.15,12.15,11.8,12.01,231000,0
2008-01-18,12,12.09,11.57,11.72,347209,0
2008-01-22,11.16,12.2,9.4,11.55,312686,0
2008-01-23,11.25,12.28,11.19,12.25,456684,0
2008-01-24,12.32,14.1,12.32,13.79,499905,0
2008-01-25,13.95,14.07,12.99,13.51,295500,0
2008-01-28,13.51,14,12.81,13.96,337700,0
2008-01-29,14.07,14.2,13.35,13.61,362400,0
2008-01-30,13.51,13.57,13.07,13.11,332800,0
2008-01-31,12.86,13.75,12.7,13.63,428800,0
2008-02-01,13.63,14.05,13.31,13.9,387300,0
2008-02-04,13.89,14.05,13.53,13.96,278360,0
2008-02-05,13.65,13.69,12.88,12.94,132276,0
2008-02-06,13,13.21,12.61,12.71,160200,0
2008-02-07,12.43,12.78,12.33,12.76,372400,0
2008-02-08,12.8,13.16,12.49,12.5,92500,0
2008-02-11,12.53,12.97,12.02,12.12,800000,0
2008-02-12,12.3,13.3,12.26,12.92,449290,0
2008-02-13,13.1,13.26,12.8,13,217900,0
2008-02-14,11.02,11.96,10.3,10.34,1151666,0
2008-02-15,10.25,11.1,10.25,11,766800,0
2008-02-19,11.22,11.64,10.86,11.48,498464,0
2008-02-20,11.31,11.31,10.61,10.81,404000,0
2008-02-21,11.01,11.02,10.82,10.9,839500,0
2008-02-22,10.91,11.08,10.6,10.92,824500,0
2008-02-25,10.94,11.39,10.81,11.37,313900,0
2008-02-26,11.31,12.34,11.31,12.26,912000,0
2008-02-27,12.09,12.51,12,12.06,364300,0
2008-02-28,11.96,12.34,11.65,12.17,1121471,0
2008-02-29,11.98,12.02,11.56,11.62,272400,0
2008-03-03,11.65,11.76,11.1,11.58,393200,0
2008-03-04,11.45,12.01,11.35,11.96,234700,0
2008-03-05,12.1,12.3,11.95,12.15,260600,0
2008-03-06,12.03,12.03,11.5,11.55,223100,0
2008-03-07,11.33,11.75,11.05,11.05,237100,0
2008-03-10,11.1,11.1,10.78,10.94,164400,0
2008-03-11,11.01,11.45,8.76,8.96,1718668,0
2008-03-12,9.09,9.12,8.44,8.54,852700,0
2008-03-13,8.57,8.73,8.08,8.5,1425000,0
2008-03-14,8.6,8.67,7.9,8.16,898300,0
2008-03-17,7.9,8.39,7.89,8.21,1420500,0
2008-03-18,8.12,9,8.12,8.97,343500,0
2008-03-19,8.83,8.98,8.3,8.4,232200,0
2008-03-20,8.3,8.91,8.29,8.84,510700,0
2008-03-24,8.78,9.57,8.66,9.55,539100,0
2008-03-25,9.51,9.81,9.44,9.59,277075,0
2008-03-26,9.52,9.58,9.3,9.45,138166,0
2008-03-27,9.54,9.69,9.26,9.29,136800,0
2008-03-28,9.24,9.29,8.93,9.03,173400,0
2008-03-31,8.94,9.32,8.94,9.09,130700,0
2008-04-01,9.31,9.99,9.13,9.88,228900,0
2008-04-02,9.82,9.99,9.24,9.51,384100,0
2008-04-03,9.44,9.51,9.07,9.09,206800,0
2008-04-04,9.04,9.69,9.04,9.4,110598,0
2008-04-07,9.45,9.58,9.03,9.06,126500,0
2008-04-08,9.11,9.15,8.75,8.91,200500,0
2008-04-09,8.94,9,8.59,8.59,132900,0
2008-04-10,8.57,9.02,8.57,8.78,196200,0
2008-04-11,8.73,9,8.37,8.47,488600,0
2008-04-14,8.42,9.19,8.42,8.67,278468,0
2008-04-15,8.8,9.01,8.61,8.98,405000,0
2008-04-16,9.14,9.14,8.57,8.94,224661,0
2008-04-17,8.88,8.88,8.24,8.24,286802,0
2008-04-18,8.45,9.03,8.45,8.97,239658,0
2008-04-21,8.97,9.06,8.8,8.9,280442,0
2008-04-22,8.84,8.99,8.52,8.65,152779,0
2008-04-23,8.69,9,8.57,8.77,131770,0
2008-04-24,9.63,9.63,8.92,9,487720,0
2008-04-25,9.28,10.5,9.18,10.15,616205,0
2008-04-28,10.15,10.99,9.9,10.81,368810,0
2008-04-29,10.65,11,10.65,10.98,261535,0
2008-04-30,10.94,11.45,10.79,10.9,493581,0
2008-05-01,10.76,11.1,10.55,10.97,362121,0
2008-05-02,11,11.12,10.85,10.85,213616,0
2008-05-05,10.89,10.89,10.37,10.65,144396,0
2008-05-06,10.56,10.92,10.54,10.76,191015,0
2008-05-07,10.74,11,10.68,10.91,295721,0
2008-05-08,11.44,11.44,10.63,10.65,240773,0
2008-05-09,10.55,10.63,10.03,10.28,135239,0
2008-05-12,9.93,9.93,8.9,9.33,654648,0
2008-05-13,9.29,9.4,9,9.25,319097,0
2008-05-14,9.31,9.48,9.31,9.36,225287,0
2008-05-15,9.32,9.41,9.08,9.36,138823,0
2008-05-16,9.4,9.44,8.77,8.85,347344,0
2008-05-19,8.77,9.14,8.69,8.7,331441,0
2008-05-20,8.66,9.01,8.55,8.92,323255,0
2008-05-21,8.99,9.04,8.61,8.76,258656,0
2008-05-22,8.76,9.12,8.76,8.83,156591,0
2008-05-23,8.8,8.88,8.52,8.6,247407,0
2008-05-27,8.61,9.05,8.55,8.6,263309,0
2008-05-28,8.67,8.97,8.66,8.78,312716,0
2008-05-29,8.81,9.19,8.81,9.14,158932,0
2008-05-30,9.21,9.28,9.01,9.15,183506,0
2008-06-02,9.15,9.15,8.52,8.68,263047,0
2008-06-03,8.86,8.95,8.68,8.92,219481,0
2008-06-04,8.89,9.07,8.77,8.86,108945,0
2008-06-05,8.95,9.05,8.71,8.98,242834,0
2008-06-06,8.93,8.96,8.64,8.66,155557,0
2008-06-09,8.76,8.76,8.39,8.41,181512,0
2008-06-10,8.47,8.47,8.15,8.34,171271,0
2008-06-11,8.4,8.51,8.12,8.21,211933,0
2008-06-12,8.3,8.79,8.3,8.62,201312,0
2008-06-13,8.75,8.75,8.47,8.59,341253,0
2008-06-16,8.6,8.6,8.19,8.26,348999,0
2008-06-17,8.29,8.29,7.91,8.07,253015,0
2008-06-18,8.01,8.13,7.79,8.06,494937,0
2008-06-19,8.05,8.3,8.02,8.27,356345,0
2008-06-20,8.23,8.28,7.73,7.75,320807,0
2008-06-23,7.77,7.96,7.52,7.7,211067,0
2008-06-24,7.63,7.85,7.51,7.66,198594,0
2008-06-25,7.76,8.04,7.69,7.92,167307,0
2008-06-26,7.82,7.91,7.52,7.57,181569,0
2008-06-27,7.52,7.64,7.13,7.48,691459,0
2008-06-30,7.5,7.72,7.24,7.27,189019,0
2008-07-01,7.18,7.43,7.01,7.29,270294,0
2008-07-02,7.26,7.34,7,7.14,291957,0
2008-07-03,7.12,7.3,7.04,7.28,204590,0
2008-07-07,7.28,7.39,6.19,6.21,661297,0
2008-07-08,6.13,7.48,5.61,7.31,701454,0
2008-07-09,7.35,7.35,6.35,6.4,641765,0
2008-07-10,6.39,6.88,6.23,6.52,348120,0
2008-07-11,6.31,6.56,5.91,6.37,484608,0
2008-07-14,6.45,6.49,5.99,6.12,177636,0
2008-07-15,6.04,6.24,5.94,6.1,338224,0
2008-07-16,6.07,6.23,5.95,6.17,389092,0
2008-07-17,6.28,6.62,6.08,6.49,509284,0
2008-07-18,6.57,6.67,6.31,6.62,237909,0
2008-07-21,6.7,6.96,6.5,6.69,115018,0
2008-07-22,6.6,7.25,6.58,7.2,243597,0
2008-07-23,7.25,7.88,7.21,7.58,316749,0
2008-07-24,6.98,7.25,6.5,6.98,596412,0
2008-07-25,7,7.02,6.5,6.52,524329,0
2008-07-28,6.48,6.75,6.2,6.4,433779,0
2008-07-29,6.4,6.83,6.4,6.62,288018,0
2008-07-30,6.54,7.06,6.54,6.82,282713,0
2008-07-31,6.66,7.13,6.5,6.55,304581,0
2008-08-01,6.49,7,6.49,6.79,214080,0
2008-08-04,6.89,6.89,6.49,6.51,319675,0
2008-08-05,6.57,6.7,6.5,6.62,452424,0
2008-08-06,6.62,6.74,6.53,6.62,211463,0
2008-08-07,6.54,6.59,6.4,6.43,211039,0
2008-08-08,6.36,6.83,6.36,6.73,265034,0
2008-08-11,6.74,7.13,6.65,6.9,340970,0
2008-08-12,6.9,7.37,6.84,6.9,376601,0
2008-08-13,6.92,7.09,6.86,6.99,221276,0
2008-08-14,7.02,7.34,6.81,7.28,140259,0
2008-08-15,7.29,7.5,7.02,7.28,232732,0
2008-08-18,7.35,7.46,7.13,7.19,133208,0
2008-08-19,7.18,7.18,6.8,6.98,292057,0
2008-08-20,7.05,7.34,6.87,7,126713,0
2008-08-21,6.9,6.96,6.75,6.88,110696,0
2008-08-22,6.93,7.09,6.9,7.07,114116,0
2008-08-25,7.03,7.05,6.73,6.83,137483,0
2008-08-26,6.82,6.93,6.67,6.9,101776,0
2008-08-27,6.91,7.5,6.91,7.5,507656,0
2008-08-28,7.5,7.57,7.41,7.49,175641,0
2008-08-29,7.42,7.5,7.32,7.42,134835,0
2008-09-02,7.61,7.79,7.11,7.24,142033,0
2008-09-03,7.25,7.65,7.12,7.51,141702,0
2008-09-04,7.49,7.82,7.36,7.54,201968,0
2008-09-05,7.49,7.53,7.2,7.49,142687,0
2008-09-08,7.3,7.85,7.3,7.85,196987,0
2008-09-09,7.85,8.04,7.61,7.62,151270,0
2008-09-10,7.75,8.18,7.71,8.06,192188,0
2008-09-11,7.95,8,7.66,8,172899,0
2008-09-12,7.95,8,7.58,7.86,80805,0
2008-09-15,7.51,7.73,7.36,7.39,93129,0
2008-09-16,6.61,7.5,6.35,7.34,189393,0
2008-09-17,7.1,7.45,6.65,7.05,158692,0
2008-09-18,7.26,8.38,7.12,7.39,1188287,0
2008-09-19,7.26,8.34,7.26,8.32,462552,0
2008-09-22,8.15,8.46,7.93,8.22,277025,0
2008-09-23,8.11,8.49,7.84,7.86,117228,0
2008-09-24,7.94,8.18,7.68,7.69,115775,0
2008-09-25,7.63,8.03,7.63,7.71,95818,0
2008-09-26,7.59,8.04,7.32,8.03,150970,0
2008-09-29,7.78,8.05,7.42,7.46,232192,0
2008-09-30,7.47,7.49,7.08,7.28,338290,0
2008-10-01,7.24,7.38,6.7,7.03,214443,0
2008-10-02,7.12,7.25,6.51,6.57,176164,0
2008-10-03,6.58,6.72,6.28,6.32,143628,0
2008-10-06,6.13,6.23,5.62,6.11,161782,0
2008-10-07,6.11,6.27,5.84,5.84,119928,0
2008-10-08,5.63,6.21,5.55,5.67,208029,0
2008-10-09,5.71,6.12,4.9,4.96,191259,0
2008-10-10,4.89,5.52,4.28,5.14,294011,0
2008-10-13,5.5,5.55,5.02,5.5,156248,0
2008-10-14,5.72,5.72,5.04,5.33,105236,0
2008-10-15,5.19,5.2,4.77,4.78,149688,0
2008-10-16,4.62,5.08,4.04,4.82,272171,0
2008-10-17,4.64,5,4.64,4.88,180897,0
2008-10-20,4.9,5.29,4.65,5.29,100083,0
2008-10-21,5.25,5.35,4.88,4.92,99492,0
2008-10-22,4.78,4.99,4.65,4.72,79206,0
2008-10-23,4.68,5.02,4.56,4.9,189792,0
2008-10-24,4.44,4.76,4.44,4.64,109769,0
2008-10-27,4.58,4.7,3.75,3.95,224269,0
2008-10-28,4.05,4.33,3.68,4.25,253828,0
2008-10-29,4.87,5,4.12,4.41,102221,0
2008-10-30,4.56,4.96,4.47,4.89,81132,0
2008-10-31,4.87,5.34,4.8,5.2,140996,0
2008-11-03,5.19,5.24,4.87,4.98,93299,0
2008-11-04,5,5,4.6,4.72,119085,0
2008-11-05,4.66,4.73,4.3,4.31,97292,0
2008-11-06,4.26,4.34,4.01,4.12,86812,0
2008-11-07,4.16,4.16,3.82,3.97,182710,0
2008-11-10,4,4.1,3.8,3.88,86727,0
2008-11-11,3.89,4.13,3.75,3.96,75521,0
2008-11-12,3.98,4,3.59,3.69,74922,0
2008-11-13,3.71,4.19,3.4,4.15,110205,0
2008-11-14,4.07,4.21,3.85,3.92,131441,0
2008-11-17,3.89,3.91,3.64,3.68,151148,0
2008-11-18,3.69,3.82,3.33,3.51,170451,0
2008-11-19,3.5,3.55,3.07,3.13,251732,0
2008-11-20,3.09,3.76,3.02,3.33,269792,0
2008-11-21,3.49,3.75,3.15,3.69,289661,0
2008-11-24,3.73,4.02,3.56,4.02,187556,0
2008-11-25,4.05,4.17,3.7,4.17,227300,0
2008-11-26,4.03,4.4,3.92,4.4,153870,0
2008-11-28,4.22,4.5,4.22,4.45,58155,0
2008-12-01,4.74,4.74,3.54,3.58,152139,0
2008-12-02,3.65,3.94,3.41,3.94,191976,0
2008-12-03,3.83,3.98,3.73,3.78,159483,0
2008-12-04,3.73,4.03,3.69,3.84,162415,0
2008-12-05,3.78,4.19,3.57,4.17,173177,0
2008-12-08,4.27,4.91,4.2,4.91,187332,0
2008-12-09,5.02,5.02,3.9,4.1,196910,0
2008-12-10,4.18,4.5,4,4.34,128594,0
2008-12-11,4.17,4.42,4.01,4.07,128857,0
2008-12-12,3.99,4.3,3.94,4.3,201830,0
2008-12-15,4.33,4.35,3.92,4,121520,0
2008-12-16,4.06,4.26,3.98,4,317217,0
2008-12-17,3.95,4.1,3.91,4.05,338684,0
2008-12-18,4.12,4.38,4.01,4.19,394459,0
2008-12-19,4.34,4.45,4,4.35,296450,0
2008-12-22,4.38,4.45,3.95,4.05,382425,0
2008-12-23,4.17,4.17,3.62,3.64,603755,0
2008-12-24,3.6,3.97,3.51,3.57,202723,0
2008-12-26,3.52,3.92,3.41,3.63,261263,0
2008-12-29,3.61,3.85,3.58,3.81,169795,0
2008-12-30,3.85,4.46,3.84,4.29,238462,0
2008-12-31,4.28,4.86,4.28,4.86,190442,0
2009-01-02,4.99,4.99,4.32,4.66,165511,0
2009-01-05,4.54,4.91,4.54,4.91,177878,0
2009-01-06,4.95,5.22,4.91,5.19,177819,0
2009-01-07,5.06,5.21,4.82,4.84,152012,0
2009-01-08,4.72,5.13,4.68,5.11,142868,0
2009-01-09,5.09,5.09,4.9,4.96,89080,0
2009-01-12,4.9,4.9,4.41,4.47,113809,0
2009-01-13,4.43,4.51,4.2,4.23,152575,0
2009-01-14,4.15,4.42,3.93,3.96,223934,0
2009-01-15,3.99,3.99,3.58,3.76,212510,0
2009-01-16,3.88,3.88,3.54,3.62,172570,0
2009-01-20,3.57,3.62,3.46,3.56,112828,0
2009-01-21,3.61,4.08,3.5,4.07,300021,0
2009-01-22,3.94,3.94,3.7,3.77,134940,0
2009-01-23,3.75,3.91,3.69,3.81,109526,0
2009-01-26,3.8,4.61,3.8,4.55,167900,0
2009-01-27,4.58,4.7,4.09,4.44,172498,0
2009-01-28,4.5,4.56,4.23,4.45,117858,0
2009-01-29,4.44,4.5,4.12,4.12,105814,0
2009-01-30,4.19,4.34,3.96,4.2,106060,0
2009-02-02,4.12,4.45,4.03,4.34,125039,0
2009-02-03,4.37,4.76,4.25,4.76,128599,0
2009-02-04,4.73,4.87,4.19,4.32,114014,0
2009-02-05,4.29,4.46,4.24,4.45,67284,0
2009-02-06,4.42,4.85,4.42,4.63,108802,0
2009-02-09,4.66,4.88,4.59,4.75,80667,0
2009-02-10,4.74,4.8,4.33,4.37,90230,0
2009-02-11,4.51,4.55,4.23,4.46,55310,0
2009-02-12,4.36,4.54,4.16,4.51,83995,0
2009-02-13,4.5,4.57,4.39,4.44,101452,0
2009-02-17,4.23,4.23,4.01,4.16,115028,0
2009-02-18,4.2,4.53,3.99,4.27,241063,0
2009-02-19,4.31,4.43,4.09,4.12,208442,0
2009-02-20,4.04,4.12,3.77,3.94,373183,0
2009-02-23,4.03,4.03,3.37,3.39,496360,0
2009-02-24,3.44,3.94,3.44,3.84,314153,0
2009-02-25,3.76,3.83,3.5,3.73,228123,0
2009-02-26,3.76,3.79,3.48,3.6,150781,0
2009-02-27,3.53,3.79,3.49,3.62,172655,0
2009-03-02,3.5,3.59,3.43,3.54,165768,0
2009-03-03,3.55,3.82,3.53,3.7,143864,0
2009-03-04,3.82,4.22,3.72,3.89,267311,0
2009-03-05,3.75,3.78,3.34,3.5,161415,0
2009-03-06,3.52,3.8,3.48,3.76,352107,0
2009-03-09,3.72,3.88,3.67,3.68,388069,0
2009-03-10,3.82,4.19,3.82,4.17,511168,0
2009-03-11,4.22,4.34,4.01,4.11,252365,0
2009-03-12,4.07,4.61,3.99,4.59,316255,0
2009-03-13,4.63,4.95,4.56,4.78,118083,0
2009-03-16,4.86,4.9,4.39,4.41,89787,0
2009-03-17,4.42,5.11,4.34,5.11,145357,0
2009-03-18,5.11,5.36,4.89,5.3,143886,0
2009-03-19,5.35,5.58,5.28,5.44,112562,0
2009-03-20,5.47,5.5,5.16,5.25,136085,0
2009-03-23,5.45,5.93,5.35,5.93,139805,0
2009-03-24,5.9,6.17,5.72,5.75,148151,0
2009-03-25,5.84,6.13,5.73,6.11,152138,0
2009-03-26,6.17,6.35,6.11,6.3,102820,0
2009-03-27,6.18,6.24,5.91,6.03,79608,0
2009-03-30,5.85,5.85,5.35,5.6,197456,0
2009-03-31,5.6,6.19,5.49,6.07,147662,0
2009-04-01,5.96,6.07,5.7,5.74,114499,0
2009-04-02,5.92,6.5,5.87,6.35,159370,0
2009-04-03,6.34,6.65,6.31,6.59,157266,0
2009-04-06,6.47,6.49,6.13,6.38,168548,0
2009-04-07,6.22,6.39,6.1,6.1,207633,0
2009-04-08,6.13,6.42,6,6.42,97537,0
2009-04-09,6.63,6.99,6.58,6.78,170301,0
2009-04-13,6.69,6.72,6.42,6.44,142341,0
2009-04-14,6.34,6.63,6.29,6.54,169535,0
2009-04-15,6.37,6.63,6.37,6.61,117241,0
2009-04-16,6.68,6.76,6.55,6.73,262839,0
2009-04-17,6.76,6.8,6.5,6.75,306621,0
2009-04-20,6.54,6.64,6.2,6.36,111539,0
2009-04-21,6.35,6.85,6.35,6.79,106795,0
2009-04-22,6.67,7.27,6.58,7.04,137040,0
2009-04-23,6.97,7.2,6.8,7.02,122178,0
2009-04-24,7.08,7.23,6.85,7.03,115041,0
2009-04-27,6.88,7.01,6.47,6.54,131675,0
2009-04-28,6.47,6.85,6.45,6.72,99536,0
2009-04-29,6.78,7.07,6.67,6.88,165949,0
2009-04-30,6.5,6.5,5.25,5.46,393178,0
2009-05-01,5.46,5.52,5.07,5.13,172645,0
2009-05-04,5.23,5.53,4.93,5.09,196477,0
2009-05-05,5.07,5.16,4.62,4.64,344253,0
2009-05-06,4.68,4.71,4.35,4.64,266238,0
2009-05-07,4.74,4.83,4.25,4.31,276696,0
2009-05-08,4.24,4.49,4.23,4.44,179662,0
2009-05-11,4.4,4.4,4.23,4.32,161229,0
2009-05-12,4.37,4.52,4.12,4.52,201588,0
2009-05-13,4.44,4.48,4.22,4.28,171037,0
2009-05-14,4.31,4.39,4.05,4.25,126811,0
2009-05-15,4.25,4.25,4.13,4.16,149370,0
2009-05-18,4.23,4.58,4.16,4.54,86780,0
2009-05-19,4.52,4.66,4.2,4.61,339243,0
2009-05-20,4.64,4.77,4.44,4.51,131108,0
2009-05-21,4.45,4.53,4.3,4.49,166329,0
2009-05-22,4.54,4.57,4.37,4.38,44472,0
2009-05-26,4.29,4.75,4.28,4.68,79814,0
2009-05-27,4.66,4.9,4.35,4.42,109256,0
2009-05-28,4.57,4.57,4.25,4.5,90159,0
2009-05-29,4.53,4.56,4.31,4.48,121852,0
2009-06-01,4.63,4.86,4.57,4.77,69547,0
2009-06-02,4.73,4.76,4.5,4.67,125362,0
2009-06-03,4.63,4.77,4.6,4.75,44295,0
2009-06-04,4.82,4.82,4.6,4.77,54182,0
2009-06-05,4.84,4.88,4.57,4.67,93779,0
2009-06-08,4.67,4.69,4.41,4.6,77328,0
2009-06-09,4.62,4.66,4.45,4.55,89102,0
2009-06-10,4.61,4.95,4.54,4.93,121339,0
2009-06-11,4.93,5.14,4.93,4.95,62895,0
2009-06-12,4.91,5.11,4.91,5.11,75150,0
2009-06-15,5.02,5.08,4.67,4.71,81523,0
2009-06-16,4.78,4.82,4.61,4.67,63928,0
2009-06-17,4.66,4.71,4.46,4.57,76784,0
2009-06-18,4.56,4.84,4.53,4.67,35255,0
2009-06-19,4.77,4.81,4.65,4.68,79662,0
2009-06-22,4.66,4.66,4.46,4.5,86601,0
2009-06-23,4.56,4.56,4.41,4.5,56748,0
2009-06-24,4.57,4.65,4.33,4.5,53152,0
2009-06-25,4.5,4.71,4.44,4.69,47816,0
2009-06-26,4.6,4.64,4.41,4.41,175321,0
2009-06-29,4.42,4.53,4.28,4.49,42531,0
2009-06-30,4.51,4.58,4.41,4.47,102297,0
2009-07-01,4.53,4.66,4.17,4.65,162705,0
2009-07-02,4.56,4.56,4.25,4.28,76027,0
2009-07-06,4.28,4.47,4.15,4.45,60491,0
2009-07-07,4.44,4.5,4.24,4.4,102883,0
2009-07-08,4.44,4.44,4.16,4.23,116340,0
2009-07-09,4.27,4.27,4.15,4.18,51435,0
2009-07-10,4.16,4.2,4.12,4.16,55369,0
2009-07-13,4.17,4.36,4.15,4.33,84180,0
2009-07-14,4.31,4.39,4.23,4.35,72300,0
2009-07-15,4.43,4.93,4.41,4.93,104421,0
2009-07-16,4.91,4.93,4.47,4.88,102092,0
2009-07-17,4.89,4.92,4.52,4.67,79029,0
2009-07-20,4.67,4.74,4.56,4.65,99478,0
2009-07-21,4.7,4.74,4.6,4.65,32488,0
2009-07-22,4.63,4.83,4.63,4.83,54563,0
2009-07-23,4.83,5.05,4.75,5.05,99584,0
2009-07-24,5.09,5.14,4.84,5.06,65854,0
2009-07-27,5.04,5.04,4.88,5,56379,0
2009-07-28,4.99,4.99,4.81,4.96,46718,0
2009-07-29,4.93,5.06,4.8,5.06,91017,0
2009-07-30,5.02,5.02,4.56,4.67,206180,0
2009-07-31,4.59,4.75,4.47,4.75,154341,0
2009-08-03,4.75,4.75,4.51,4.7,83507,0
2009-08-04,4.67,5.07,4.63,4.89,75168,0
2009-08-05,4.89,4.91,4.6,4.6,93715,0
2009-08-06,4.63,4.67,4.47,4.49,96469,0
2009-08-07,4.63,4.86,4.51,4.69,83735,0
2009-08-10,4.66,4.85,4.6,4.74,42345,0
2009-08-11,4.72,4.72,4.51,4.51,87533,0
2009-08-12,4.51,4.75,4.51,4.64,64168,0
2009-08-13,4.64,4.75,4.55,4.62,39200,0
2009-08-14,4.6,4.69,4.51,4.68,86222,0
2009-08-17,4.6,4.6,4.41,4.49,71293,0
2009-08-18,4.54,4.62,4.46,4.55,52177,0
2009-08-19,4.49,4.75,4.45,4.74,38530,0
2009-08-20,4.71,4.79,4.65,4.78,42094,0
2009-08-21,4.88,4.88,4.62,4.83,76981,0
2009-08-24,4.85,4.87,4.58,4.87,69985,0
2009-08-25,4.89,4.89,4.59,4.6,122611,0
2009-08-26,4.6,4.92,4.57,4.86,63233,0
2009-08-27,4.82,4.82,4.61,4.8,78406,0
2009-08-28,4.84,4.9,4.66,4.72,51089,0
2009-08-31,4.67,4.78,4.6,4.67,92999,0
2009-09-01,4.64,4.75,4.54,4.56,67141,0
2009-09-02,4.54,4.69,4.54,4.56,47222,0
2009-09-03,4.57,4.62,4.47,4.52,123230,0
2009-09-04,4.49,4.65,4.46,4.65,54949,0
2009-09-08,4.68,4.71,4.55,4.59,49538,0
2009-09-09,4.59,4.79,4.53,4.73,37870,0
2009-09-10,4.71,4.77,4.62,4.75,28157,0
2009-09-11,4.75,4.87,4.65,4.7,1040074,0
2009-09-14,4.68,4.81,4.56,4.73,51427,0
2009-09-15,4.71,5.03,4.71,4.81,52676,0
2009-09-16,4.85,5.15,4.85,5.14,100990,0
2009-09-17,5.16,5.5,5.13,5.38,141326,0
2009-09-18,5.42,5.62,4.89,5.55,218674,0
2009-09-21,5.48,5.53,5.05,5.08,65745,0
2009-09-22,5.16,5.22,5.04,5.14,85332,0
2009-09-23,5.17,5.17,4.83,4.84,118528,0
2009-09-24,4.81,5.03,4.79,5,109701,0
2009-09-25,5,5,4.82,4.98,61346,0
2009-09-28,5.03,5.15,5.03,5.13,56987,0
2009-09-29,5.16,5.21,4.98,4.99,73198,0
2009-09-30,5.01,5.05,4.75,4.87,200477,0
2009-10-01,4.82,4.89,4.54,4.65,219837,0
2009-10-02,4.6,4.85,4.6,4.83,89151,0
2009-10-05,4.8,4.83,4.63,4.65,98615,0
2009-10-06,4.68,4.76,4.64,4.76,144544,0
2009-10-07,4.72,4.82,4.67,4.81,28404,0
2009-10-08,4.84,4.92,4.79,4.84,72460,0
2009-10-09,4.85,4.94,4.84,4.9,58759,0
2009-10-12,5.14,6,5.11,5.81,468125,0
2009-10-13,5.78,5.82,5.51,5.72,132673,0
2009-10-14,5.84,6.22,5.72,6.21,218267,0
2009-10-15,6.18,6.55,5.92,6.53,363182,0
2009-10-16,6.47,6.53,6.15,6.46,119367,0
2009-10-19,6.51,6.7,6.41,6.61,127718,0
2009-10-20,6.65,6.65,6.41,6.6,117669,0
2009-10-21,6.58,6.74,6.38,6.39,150342,0
2009-10-22,6.4,6.74,6.25,6.73,108742,0
2009-10-23,6.78,6.78,5.86,5.93,169049,0
2009-10-26,5.94,6.26,5.73,5.74,113063,0
2009-10-27,5.78,6.05,5.68,5.9,79005,0
2009-10-28,5.88,5.97,5.42,5.59,87668,0
2009-10-29,5.6,5.61,4.99,5.31,347669,0
2009-10-30,5.2,5.47,5.03,5.18,187986,0
2009-11-02,5.27,5.3,5.02,5.18,112812,0
2009-11-03,5.13,5.25,5.04,5.15,64168,0
2009-11-04,5.16,5.25,5.03,5.05,73128,0
2009-11-05,5.15,5.19,5.04,5.14,61826,0
2009-11-06,5.05,5.15,5.01,5.04,59447,0
2009-11-09,5.07,5.13,4.96,5.05,117665,0
2009-11-10,5.02,5.07,4.98,4.98,38355,0
2009-11-11,5.02,5.02,4.85,4.9,77544,0
2009-11-12,4.91,4.91,4.51,4.53,167993,0
2009-11-13,4.56,5.1,4.45,4.89,200472,0
2009-11-16,4.89,5,4.89,4.95,109831,0
2009-11-17,4.9,4.92,4.79,4.79,46990,0
2009-11-18,4.88,4.92,4.69,4.86,57222,0
2009-11-19,4.82,4.87,4.54,4.72,1048949,0
2009-11-20,4.69,4.8,4.54,4.55,102069,0
2009-11-23,4.65,4.75,4.57,4.65,100830,0
2009-11-24,4.6,4.9,4.54,4.8,81254,0
2009-11-25,4.82,4.92,4.62,4.62,84256,0
2009-11-27,4.51,4.87,4.51,4.7,79460,0
2009-11-30,4.71,4.83,4.57,4.74,163645,0
2009-12-01,4.81,4.81,4.61,4.7,96781,0
2009-12-02,4.72,4.82,4.61,4.66,66009,0
2009-12-03,4.66,4.73,4.52,4.58,84842,0
2009-12-04,4.7,4.8,4.6,4.75,79185,0
2009-12-07,4.73,4.88,4.59,4.85,126232,0
2009-12-08,4.79,4.84,4.66,4.69,83675,0
2009-12-09,4.68,4.72,4.61,4.63,53158,0
2009-12-10,4.64,4.73,4.55,4.64,121332,0
2009-12-11,4.66,4.73,4.55,4.58,70051,0
2009-12-14,4.61,4.74,4.51,4.62,102492,0
2009-12-15,4.62,4.69,4.51,4.56,87313,0
2009-12-16,4.62,4.67,4.52,4.55,101404,0
2009-12-17,4.53,4.64,4.52,4.56,143655,0
2009-12-18,4.62,4.69,4.59,4.65,160979,0
2009-12-21,4.7,4.75,4.65,4.74,68219,0
2009-12-22,4.74,4.83,4.71,4.75,123165,0
2009-12-23,4.76,4.84,4.76,4.79,72604,0
2009-12-24,4.79,4.88,4.79,4.84,17646,0
2009-12-28,4.86,4.98,4.76,4.97,99828,0
2009-12-29,5,5.08,4.92,4.98,72404,0
2009-12-30,4.91,4.99,4.81,4.95,49249,0
2009-12-31,4.94,5.03,4.89,4.89,65148,0
2010-01-04,4.95,4.98,4.78,4.85,163272,0
2010-01-05,4.83,5.1,4.83,4.98,89209,0
2010-01-06,4.98,5.15,4.95,4.97,100928,0
2010-01-07,4.98,5.16,4.93,5.14,66567,0
2010-01-08,5.14,5.2,5.02,5.11,22515,0
2010-01-11,5.14,5.14,4.9,4.92,56120,0
2010-01-12,4.88,5.05,4.87,5.05,47626,0
2010-01-13,5.06,5.13,4.96,5.05,46322,0
2010-01-14,5.02,5.14,5.02,5.1,38710,0
2010-01-15,5.13,5.13,5,5.09,108961,0
2010-01-19,5.06,5.18,5.01,5.18,47725,0
2010-01-20,5.11,5.15,5,5.1,59959,0
2010-01-21,5.1,5.11,5,5,63553,0
2010-01-22,5,5.05,4.87,4.88,30105,0
2010-01-25,4.93,4.95,4.75,4.83,46446,0
2010-01-26,4.81,4.89,4.75,4.75,63885,0
2010-01-27,4.74,4.84,4.71,4.83,46860,0
2010-01-28,4.83,4.83,4.65,4.75,71652,0
2010-01-29,4.75,4.81,4.67,4.77,53729,0
2010-02-01,4.77,4.77,4.68,4.75,35200,0
2010-02-02,4.74,4.75,4.66,4.75,59716,0
2010-02-03,4.74,4.79,4.62,4.68,32708,0
2010-02-04,4.68,4.73,4.5,4.56,79249,0
2010-02-05,4.56,4.98,4.5,4.94,78497,0
2010-02-08,4.92,4.93,4.51,4.52,82518,0
2010-02-09,4.59,4.87,4.5,4.85,96857,0
2010-02-10,4.82,4.95,4.62,4.93,139196,0
2010-02-11,4.9,5.05,4.82,5.05,68740,0
2010-02-12,4.98,5.2,4.91,5.12,92679,0
2010-02-16,5.15,5.37,5.11,5.37,175116,0
2010-02-17,5.37,5.49,5.31,5.38,134195,0
2010-02-18,5.34,5.48,4.51,5.09,236821,0
2010-02-19,5.06,5.64,5.02,5.45,203891,0
2010-02-22,5.48,5.82,5.45,5.79,175694,0
2010-02-23,5.81,6.11,5.78,6.02,180336,0
2010-02-24,6.03,6.12,6,6.05,136157,0
2010-02-25,5.96,6.14,5.94,6.13,53509,0
2010-02-26,6.12,6.14,5.98,6.05,58739,0
2010-03-01,6.14,6.23,5.6,5.81,253155,0
2010-03-02,5.85,6.1,5.85,6.06,145299,0
2010-03-03,6.09,6.09,5.9,5.91,50455,0
2010-03-04,5.95,6.13,5.95,6.11,81294,0
2010-03-05,6.13,6.5,6.07,6.46,182087,0
2010-03-08,6.51,6.71,6.44,6.61,158113,0
2010-03-09,6.54,6.68,6.37,6.6,95283,0
2010-03-10,6.63,6.67,6.34,6.37,199175,0
2010-03-11,6.42,6.5,6.24,6.36,242274,0
2010-03-12,6.38,6.57,6.25,6.53,137298,0
2010-03-15,6.54,6.67,6.5,6.67,95812,0
2010-03-16,6.67,6.75,6.54,6.74,57060,0
2010-03-17,6.74,6.75,6.55,6.74,42089,0
2010-03-18,6.75,6.75,6.54,6.69,169915,0
2010-03-19,6.69,6.71,6.43,6.61,115208,0
2010-03-22,6.51,6.65,6.38,6.62,114136,0
2010-03-23,6.6,6.65,6.5,6.59,112411,0
2010-03-24,6.57,6.7,6.57,6.62,81680,0
2010-03-25,6.7,6.93,6.65,6.88,115873,0
2010-03-26,6.84,6.98,6.84,6.96,96712,0
2010-03-29,6.99,7.2,6.92,7.18,171964,0
2010-03-30,7.21,7.43,7.1,7.17,132181,0
2010-03-31,7.16,7.2,7.1,7.12,118376,0
2010-04-01,7.13,7.25,7.05,7.17,105860,0
2010-04-05,7.18,7.35,7.15,7.33,43046,0
2010-04-06,7.32,7.37,7.25,7.3,62866,0
2010-04-07,7.27,7.38,7.25,7.34,57337,0
2010-04-08,7.35,7.45,7.22,7.44,65683,0
2010-04-09,7.46,7.46,7.3,7.34,62568,0
2010-04-12,7.32,7.33,7.25,7.3,67745,0
2010-04-13,7.32,7.37,7.27,7.31,68642,0
2010-04-14,7.33,7.5,7.23,7.49,52360,0
2010-04-15,7.46,7.5,7.32,7.48,44307,0
2010-04-16,7.48,7.54,7.18,7.36,148950,0
2010-04-19,7.27,7.38,7.16,7.32,87967,0
2010-04-20,7.29,7.51,7.29,7.4,53667,0
2010-04-21,7.39,7.55,7.38,7.52,54213,0
2010-04-22,7.44,8.03,7.39,8.03,120480,0
2010-04-23,7.98,8.35,7.94,8.32,74984,0
2010-04-26,8.29,8.6,8.28,8.49,165595,0
2010-04-27,8.43,8.53,7.92,8.02,130396,0
2010-04-28,8.1,8.39,7.96,8.27,265952,0
2010-04-29,9,9.46,8.77,9,577472,0
2010-04-30,9.39,9.74,9.25,9.56,435192,0
2010-05-03,9.71,9.76,9.61,9.64,446759,0
2010-05-04,9.6,9.6,9.06,9.11,266562,0
2010-05-05,8.92,9.02,8.41,8.65,212738,0
2010-05-06,8.53,8.92,7.82,8.1,351652,0
2010-05-07,8.09,8.18,7.5,7.74,245878,0
2010-05-10,8.06,8.86,8.03,8.79,252479,0
2010-05-11,8.71,9.24,8.71,9.12,241770,0
2010-05-12,9.13,9.25,9.11,9.18,198648,0
2010-05-13,9.18,9.18,8.9,8.93,86937,0
2010-05-14,8.8,8.85,8.43,8.65,161131,0
2010-05-17,8.72,8.93,8.45,8.6,132271,0
2010-05-18,8.76,8.88,8.46,8.48,100382,0
2010-05-19,8.39,8.47,8.21,8.27,75456,0
2010-05-20,8.07,8.18,7.8,7.8,274979,0
2010-05-21,7.51,8.1,7.51,7.98,179189,0
2010-05-24,7.91,8.11,7.83,7.88,204573,0
2010-05-25,7.64,8.1,7.59,8.08,153120,0
2010-05-26,8.13,8.27,7.97,8.07,131529,0
2010-05-27,8.25,8.5,7.97,8.47,144382,0
2010-05-28,8.41,8.6,8.34,8.46,147339,0
2010-06-01,8.36,8.51,7.89,7.91,120139,0
2010-06-02,7.91,8.05,7.8,8.05,98766,0
2010-06-03,8.03,8.2,7.88,8.14,84383,0
2010-06-04,8.03,8.03,7.54,7.58,101613,0
2010-06-07,7.6,7.73,7.24,7.27,123832,0
2010-06-08,7.29,7.38,7,7.23,81691,0
2010-06-09,7.33,7.47,7.04,7.1,63767,0
2010-06-10,7.12,7.54,7.11,7.52,139456,0
2010-06-11,7.36,7.63,7.29,7.57,76939,0
2010-06-14,7.63,7.99,7.63,7.7,95416,0
2010-06-15,7.84,8,7.63,8,64890,0
2010-06-16,7.94,8.15,7.83,8.07,52081,0
2010-06-17,8.09,8.1,7.66,7.77,317555,0
2010-06-18,7.81,7.94,7.57,7.66,142991,0
2010-06-21,7.81,7.81,7.28,7.38,69500,0
2010-06-22,7.43,7.58,7,7.11,81760,0
2010-06-23,7.08,7.41,7.06,7.19,89121,0
2010-06-24,7.09,7.39,7.06,7.1,92589,0
2010-06-25,7.16,7.26,6.93,7.06,331858,0
2010-06-28,7.09,7.29,7,7.12,48426,0
2010-06-29,6.99,7.01,6.69,6.77,75567,0
2010-06-30,6.78,7,6.69,6.78,93382,0
2010-07-01,6.8,6.97,6.55,6.94,164307,0
2010-07-02,7.01,7.01,6.37,6.42,96314,0
2010-07-06,6.58,6.62,5.94,5.98,174039,0
2010-07-07,5.95,6.19,5.9,6.19,129919,0
2010-07-08,6.24,6.37,6.04,6.18,79656,0
2010-07-09,6.15,6.49,6.15,6.47,48285,0
2010-07-12,6.46,6.46,6.35,6.42,47981,0
2010-07-13,6.56,6.91,6.56,6.89,92848,0
2010-07-14,6.97,6.97,6.52,6.58,38988,0
2010-07-15,6.61,6.93,6.3,6.85,171827,0
2010-07-16,6.79,6.79,6.15,6.17,141053,0
2010-07-19,6.18,6.43,6.05,6.41,73840,0
2010-07-20,6.3,6.73,6.26,6.72,79969,0
2010-07-21,6.8,6.8,6.16,6.29,96377,0
2010-07-22,6.38,6.8,6.38,6.78,74273,0
2010-07-23,6.72,7.18,6.62,7.14,47604,0
2010-07-26,7.08,7.36,7.04,7.36,58531,0
2010-07-27,7.45,7.45,7.21,7.23,53756,0
2010-07-28,7.2,7.37,7.01,7.19,65620,0
2010-07-29,6.22,6.4,5.28,6.02,585471,0
2010-07-30,5.88,6.12,5.76,6.05,222295,0
2010-08-02,6.19,6.23,6,6.1,158376,0
2010-08-03,6.1,6.22,6.05,6.1,113152,0
2010-08-04,6.17,6.25,6.15,6.22,101551,0
2010-08-05,6.16,6.28,6.11,6.17,139380,0
2010-08-06,6.1,6.15,5.91,6.04,140628,0
2010-08-09,6.11,6.21,5.99,6.02,135860,0
2010-08-10,5.95,5.95,5.7,5.82,116310,0
2010-08-11,5.66,5.8,5.59,5.72,130433,0
2010-08-12,5.58,5.82,5.5,5.75,162408,0
2010-08-13,5.74,5.81,5.58,5.8,108302,0
2010-08-16,5.73,6.09,5.66,6.06,159924,0
2010-08-17,6.13,6.31,6.04,6.14,113901,0
2010-08-18,6.11,6.29,6.05,6.13,97411,0
2010-08-19,6.09,6.26,6,6.08,150872,0
2010-08-20,6.06,6.1,5.7,5.86,155567,0
2010-08-23,5.9,6.01,5.33,5.35,101944,0
2010-08-24,5.24,5.33,5,5,118012,0
2010-08-25,5,5.11,4.85,5.01,101294,0
2010-08-26,5.02,5.27,4.98,5.1,86719,0
2010-08-27,5.21,5.28,5.05,5.25,47095,0
2010-08-30,5.23,5.35,4.99,5.01,104287,0
2010-08-31,5.02,5.18,4.89,5,187147,0
2010-09-01,5.11,5.37,4.98,5.31,120189,0
2010-09-02,5.29,5.55,5.23,5.51,65601,0
2010-09-03,5.71,5.8,5.63,5.75,97076,0
2010-09-07,5.74,5.74,5.52,5.59,84185,0
2010-09-08,5.63,5.78,5.5,5.55,98930,0
2010-09-09,5.62,5.75,5.48,5.68,58363,0
2010-09-10,5.69,5.81,5.57,5.62,47930,0
2010-09-13,5.67,5.99,5.66,5.94,108343,0
2010-09-14,5.94,6.17,5.82,6.11,79274,0
2010-09-15,6.1,6.27,5.95,6.24,61278,0
2010-09-16,6.2,6.2,5.79,5.84,35560,0
2010-09-17,5.81,5.82,5.58,5.66,76928,0
2010-09-20,5.67,6.06,5.61,6.05,61438,0
2010-09-21,6.06,6.06,5.79,5.83,53380,0
2010-09-22,5.82,5.92,5.6,5.74,94466,0
2010-09-23,5.7,5.82,5.5,5.54,63337,0
2010-09-24,5.66,5.97,5.65,5.94,87654,0
2010-09-27,5.96,5.96,5.66,5.71,67135,0
2010-09-28,5.71,5.99,5.57,5.95,50175,0
2010-09-29,5.88,5.98,5.75,5.96,66845,0
2010-09-30,6.03,6.14,5.93,6.05,81910,0
2010-10-01,6.06,6.06,5.8,5.9,53009,0
2010-10-04,5.87,5.9,5.54,5.65,56740,0
2010-10-05,5.71,5.94,5.6,5.89,94051,0
2010-10-06,5.89,6.13,5.77,6.11,64615,0
2010-10-07,6.18,6.18,6,6,46238,0
2010-10-08,6.01,6.29,6.01,6.25,51482,0
2010-10-11,6.22,6.41,6.14,6.18,55763,0
2010-10-12,6.14,6.2,6,6.12,37582,0
2010-10-13,6.16,6.35,6.05,6.3,65194,0
2010-10-14,6.27,6.5,6.27,6.45,62872,0
2010-10-15,6.45,6.7,6.38,6.67,79463,0
2010-10-18,6.67,6.82,6.67,6.75,126130,0
2010-10-19,6.6,6.61,6.29,6.48,137577,0
2010-10-20,6.5,6.83,6.42,6.81,100363,0
2010-10-21,6.86,7,6.69,6.88,118747,0
2010-10-22,6.83,6.96,6.76,6.92,68113,0
2010-10-25,7,7.05,6.71,6.76,66166,0
2010-10-26,6.73,6.87,6.51,6.56,247332,0
2010-10-27,6.47,6.51,6.12,6.3,222083,0
2010-10-28,6.39,7.19,6.34,7.03,152188,0
2010-10-29,6.91,7.1,6.81,7.03,111506,0
2010-11-01,7.05,7.15,6.6,6.67,81021,0
2010-11-02,6.8,6.92,6.61,6.63,162064,0
2010-11-03,6.66,6.74,6.46,6.59,84648,0
2010-11-04,6.77,6.9,6.74,6.88,96995,0
2010-11-05,6.92,7.04,6.82,6.87,35575,0
2010-11-08,6.86,7.03,6.81,7.01,46281,0
2010-11-09,7,7.09,6.88,6.94,50036,0
2010-11-10,6.9,7.04,6.79,6.99,47513,0
2010-11-11,6.87,6.87,6.53,6.54,85197,0
2010-11-12,6.44,6.68,6.34,6.38,60972,0
2010-11-15,6.44,6.52,6.34,6.36,63259,0
2010-11-16,6.3,6.35,6.08,6.23,87699,0
2010-11-17,6.28,6.32,6.18,6.3,50481,0
2010-11-18,6.4,6.59,6.38,6.53,66908,0
2010-11-19,6.46,6.62,6.46,6.52,42406,0
2010-11-22,6.49,6.54,6.27,6.49,39212,0
2010-11-23,6.36,6.44,6.13,6.2,83942,0
2010-11-24,6.29,6.38,6.2,6.3,65987,0
2010-11-26,6.21,6.44,6.21,6.39,34273,0
2010-11-29,6.31,6.41,6.14,6.34,50648,0
2010-11-30,6.24,6.41,6.07,6.2,548939,0
2010-12-01,6.37,6.37,5.9,5.96,121130,0
2010-12-02,5.96,6.04,5.85,5.96,75085,0
2010-12-03,5.92,9.24,5.85,7.91,834202,0
2010-12-06,7.6,8.33,7.6,7.65,415814,0
2010-12-07,7.73,7.77,7.33,7.45,204752,0
2010-12-08,7.49,7.7,7.44,7.47,129163,0
2010-12-09,7.55,7.63,7.38,7.4,96419,0
2010-12-10,7.38,7.5,7.28,7.45,50081,0
2010-12-13,7.49,7.49,7.12,7.19,135979,0
2010-12-14,7.24,7.59,7.15,7.35,66540,0
2010-12-15,7.32,7.45,7.2,7.36,46647,0
2010-12-16,7.4,7.4,7.22,7.33,205765,0
2010-12-17,7.26,7.53,7.25,7.44,108874,0
2010-12-20,7.54,7.66,7.45,7.51,48837,0
2010-12-21,7.58,8.15,7.47,7.97,267076,0
2010-12-22,8,8,7.76,7.82,128390,0
2010-12-23,7.75,7.88,7.71,7.87,81176,0
2010-12-27,7.81,7.94,7.79,7.84,43487,0
2010-12-28,7.83,7.87,7.63,7.65,27526,0
2010-12-29,7.67,7.67,7.5,7.62,31617,0
2010-12-30,7.6,7.67,7.47,7.64,63608,0
2010-12-31,7.66,7.72,7.58,7.64,25195,0
2011-01-03,7.75,7.75,7.31,7.48,121300,0
2011-01-04,7.56,7.56,7.27,7.39,122292,0
2011-01-05,7.38,7.62,7.31,7.55,55579,0
2011-01-06,7.53,7.57,7.42,7.54,44977,0
2011-01-07,7.51,7.61,7.27,7.61,75413,0
2011-01-10,7.54,7.71,7.45,7.51,59767,0
2011-01-11,7.55,7.97,7.5,7.73,94189,0
2011-01-12,7.84,7.87,7.58,7.64,40544,0
2011-01-13,7.6,7.68,7.43,7.49,40890,0
2011-01-14,7.48,7.6,7.47,7.54,25393,0
2011-01-18,7.55,7.78,7.5,7.6,40222,0
2011-01-19,7.58,7.6,7.37,7.54,77308,0
2011-01-20,7.51,7.74,7.51,7.55,70827,0
2011-01-21,7.58,7.74,7.45,7.55,94118,0
2011-01-24,7.4,7.6,7.21,7.57,114029,0
2011-01-25,7.49,7.61,7.48,7.57,105973,0
2011-01-26,7.57,7.73,7.54,7.67,163080,0
2011-01-27,7.63,7.82,7.6,7.73,80781,0
2011-01-28,7.68,7.68,7.29,7.43,93042,0
2011-01-31,7.26,7.89,7.26,7.66,127479,0
2011-02-01,7.68,7.79,7.66,7.73,91258,0
2011-02-02,7.67,7.8,7.58,7.66,37321,0
2011-02-03,7.62,7.74,7.47,7.6,38659,0
2011-02-04,7.59,7.61,7.49,7.56,74185,0
2011-02-07,7.54,7.86,7.46,7.84,213555,0
2011-02-08,7.8,8.22,7.65,8.1,182689,0
2011-02-09,8.03,8.18,7.9,7.95,102331,0
2011-02-10,7.89,8.03,7.85,7.97,32634,0
2011-02-11,7.97,8.31,7.91,8.28,147288,0
2011-02-14,8.25,8.41,7.85,7.95,69883,0
2011-02-15,7.92,8.07,7.75,7.79,53767,0
2011-02-16,7.89,7.94,7.58,7.89,71540,0
2011-02-18,6.9,6.91,6.5,6.78,251800,0
2011-02-22,6.79,6.8,6.5,6.51,137994,0
2011-02-23,6.54,6.62,6.37,6.48,103635,0
2011-02-24,6.51,6.53,6.28,6.38,125599,0
2011-02-25,6.48,6.5,6.33,6.5,155306,0
2011-02-28,6.52,6.65,6.52,6.62,125295,0
2011-03-01,6.62,6.74,6.21,6.3,253488,0
2011-03-02,6.32,6.41,6.24,6.34,125676,0
2011-03-03,6.41,6.51,6.37,6.49,100868,0
2011-03-04,6.51,6.61,6.48,6.55,71498,0
2011-03-07,6.56,6.6,6.39,6.4,94958,0
2011-03-08,6.4,6.73,6.34,6.68,121133,0
2011-03-09,6.69,6.76,6.64,6.71,189837,0
2011-03-10,6.66,6.7,6.53,6.68,135541,0
2011-03-11,6.63,6.84,6.63,6.75,206400,0
2011-03-14,6.65,6.85,6.56,6.65,92826,0
2011-03-15,6.54,6.68,6.35,6.38,114185,0
2011-03-16,6.35,6.41,6.21,6.3,89562,0
2011-03-17,6.42,6.42,6.22,6.29,106491,0
2011-03-18,6.34,6.34,6.18,6.19,427943,0
2011-03-21,6.29,6.4,6.22,6.4,61216,0
2011-03-22,6.37,6.42,6.21,6.21,45295,0
2011-03-23,6.25,6.3,6.25,6.26,84903,0
2011-03-24,6.33,6.34,6.25,6.27,109692,0
2011-03-25,6.29,6.3,6.24,6.25,81296,0
2011-03-28,6.25,6.28,6.1,6.12,201690,0
2011-03-29,6.13,6.19,6.12,6.14,54412,0
2011-03-30,6.17,6.23,6.12,6.14,78846,0
2011-03-31,6.13,6.17,6,6.05,148195,0
2011-04-01,6.15,6.25,6.09,6.1,112811,0
2011-04-04,6.16,6.17,6.1,6.12,57626,0
2011-04-05,6.08,6.33,6.05,6.31,79768,0
2011-04-06,6.41,6.6,6.34,6.56,91028,0
2011-04-07,6.57,6.58,6.28,6.28,41913,0
2011-04-08,6.33,6.33,6.04,6.13,70122,0
2011-04-11,6.13,6.23,6.11,6.18,80514,0
2011-04-12,6.18,6.27,6.15,6.15,46037,0
2011-04-13,6.2,6.24,6.08,6.09,43061,0
2011-04-14,6.01,6.05,5.83,5.91,48680,0
2011-04-15,5.93,6.07,5.91,6.04,70716,0
2011-04-18,5.96,5.96,5.53,5.69,120338,0
2011-04-19,5.69,5.86,5.69,5.8,73305,0
2011-04-20,5.9,5.94,5.84,5.94,35202,0
2011-04-21,5.96,5.99,5.81,5.83,53037,0
2011-04-25,5.83,5.93,5.58,5.6,69271,0
2011-04-26,5.63,5.73,5.59,5.63,59872,0
2011-04-27,5.65,5.69,5.61,5.68,39824,0
2011-04-28,5.66,5.7,5.62,5.7,49664,0
2011-04-29,5.69,6.16,5.69,6.13,115092,0
2011-05-02,6.15,6.19,6.05,6.17,81517,0
2011-05-03,6.16,6.28,6.05,6.06,83517,0
2011-05-04,6.06,6.18,5.93,6,116341,0
2011-05-05,5.75,6.29,5.75,6.26,158985,0
2011-05-06,6.27,6.57,6.14,6.45,170773,0
2011-05-09,6.47,6.78,6.47,6.51,161594,0
2011-05-10,6.52,6.55,6.47,6.51,57435,0
2011-05-11,6.46,6.63,6.35,6.6,107600,0
2011-05-12,6.57,6.86,6.51,6.85,106323,0
2011-05-13,6.84,6.93,6.6,6.89,191904,0
2011-05-16,6.82,7,6.74,6.87,115322,0
2011-05-17,6.86,6.89,6.5,6.83,102132,0
2011-05-18,6.84,6.98,6.82,6.87,80718,0
2011-05-19,6.91,6.99,6.83,6.86,133613,0
2011-05-20,6.79,6.9,6.74,6.77,111170,0
2011-05-23,6.66,6.73,6.63,6.64,121849,0
2011-05-24,6.64,6.77,6.62,6.63,88004,0
2011-05-25,6.61,6.81,6.54,6.72,100493,0
2011-05-26,6.68,6.79,6.54,6.75,108379,0
2011-05-27,6.76,6.84,6.59,6.68,123799,0
2011-05-31,6.74,6.82,6.69,6.7,272364,0
2011-06-01,6.7,6.75,6.55,6.58,130042,0
2011-06-02,6.57,6.71,6.56,6.61,84434,0
2011-06-03,6.46,6.66,6.42,6.54,75123,0
2011-06-06,6.55,6.66,6.48,6.61,102615,0
2011-06-07,6.6,6.73,6.53,6.64,246330,0
2011-06-08,6.6,6.7,6.48,6.49,172303,0
2011-06-09,6.51,6.62,6.46,6.53,65689,0
2011-06-10,6.46,6.66,6.32,6.35,76401,0
2011-06-13,6.36,6.54,6.3,6.4,114421,0
2011-06-14,6.5,6.5,6.41,6.49,81035,0
2011-06-15,6.42,6.52,6.42,6.49,65974,0
2011-06-16,6.51,6.57,6.33,6.49,75710,0
2011-06-17,6.58,6.59,6.27,6.39,112260,0
2011-06-20,6.36,6.56,6.24,6.33,91679,0
2011-06-21,6.35,6.61,6.35,6.5,117544,0
2011-06-22,6.46,6.55,6.37,6.37,34835,0
2011-06-23,6.28,6.44,6.22,6.43,38672,0
2011-06-24,6.44,6.7,6.37,6.7,249279,0
2011-06-27,6.73,6.73,6.58,6.6,58790,0
2011-06-28,6.62,6.7,6.59,6.6,85567,0
2011-06-29,6.64,6.7,6.58,6.59,28155,0
2011-06-30,6.62,6.68,6.45,6.51,76909,0
2011-07-01,6.5,6.5,6.23,6.33,162482,0
2011-07-05,6.3,6.35,6.05,6.05,113962,0
2011-07-06,6.04,6.43,6.04,6.31,82172,0
2011-07-07,6.34,6.52,6.31,6.49,53275,0
2011-07-08,6.41,6.41,6.31,6.39,29186,0
2011-07-11,6.32,6.42,6.3,6.4,33981,0
2011-07-12,6.37,6.63,6.36,6.48,41126,0
2011-07-13,6.52,6.62,6.4,6.49,31858,0
2011-07-14,6.48,6.51,6.33,6.33,27969,0
2011-07-15,6.35,6.48,6.3,6.31,64985,0
2011-07-18,6.27,6.31,6.1,6.2,48381,0
2011-07-19,6.24,6.34,6.2,6.23,67004,0
2011-07-20,6.22,6.28,6.03,6.15,39427,0
2011-07-21,6.2,6.2,6.08,6.12,45888,0
2011-07-22,6.12,6.17,6.05,6.16,30401,0
2011-07-25,6.08,6.2,6.04,6.18,51347,0
2011-07-26,6.18,6.21,6.08,6.18,30519,0
2011-07-27,6.13,6.25,6.04,6.04,78494,0
2011-07-28,6.07,6.17,6.03,6.12,52134,0
2011-07-29,6.04,6.32,6.02,6.19,52348,0
2011-08-01,6.25,6.48,6.17,6.45,222353,0
2011-08-02,6.43,6.5,5.91,5.95,95424,0
2011-08-03,5.99,6.26,5.71,6.12,62347,0
2011-08-04,6.02,6.06,5.61,5.63,83896,0
2011-08-05,5.69,5.8,5.37,5.56,69556,0
2011-08-08,5.4,5.61,5,5,112222,0
2011-08-09,5.14,5.48,4.6,5.48,108561,0
2011-08-10,5.29,5.39,5.01,5.08,70270,0
2011-08-11,5.12,5.64,5.12,5.48,81723,0
2011-08-12,5.55,5.87,5.42,5.68,62376,0
2011-08-15,5.71,5.88,5.59,5.64,56474,0
2011-08-16,5.58,5.61,5.33,5.44,66398,0
2011-08-17,5.46,5.65,5.33,5.38,58895,0
2011-08-18,5.26,5.31,4.83,4.97,75126,0
2011-08-19,4.86,5.12,4.72,4.73,76370,0
2011-08-22,4.83,5.04,4.67,4.73,73970,0
2011-08-23,4.78,5.01,4.69,4.94,111298,0
2011-08-24,4.9,5.09,4.89,4.95,827798,0
2011-08-25,4.99,5.07,4.71,4.76,93691,0
2011-08-26,4.74,5.21,4.68,5.03,87843,0
2011-08-29,5.12,5.8,5.12,5.72,80210,0
2011-08-30,5.69,5.92,5.64,5.72,140693,0
2011-08-31,5.77,6.06,5.71,5.91,69052,0
2011-09-01,5.93,6.11,5.63,5.66,93150,0
2011-09-02,5.4,5.62,5.21,5.28,102237,0
2011-09-06,5.08,5.39,5.02,5.31,80380,0
2011-09-07,5.42,5.73,5.25,5.65,80429,0
2011-09-08,5.58,5.82,5.54,5.58,100187,0
2011-09-09,5.53,5.53,5.3,5.33,67965,0
2011-09-12,5.24,5.41,5.11,5.39,74548,0
2011-09-13,5.38,5.65,5.24,5.35,92657,0
2011-09-14,5.42,5.81,5.39,5.59,88571,0
2011-09-15,5.69,5.8,5.46,5.5,86959,0
2011-09-16,5.49,5.93,5.48,5.9,117324,0
2011-09-19,5.75,5.95,5.64,5.7,63025,0
2011-09-20,5.71,5.83,5.44,5.47,103539,0
2011-09-21,5.49,5.79,5.16,5.16,84185,0
2011-09-22,4.97,5.14,4.69,4.81,196873,0
2011-09-23,4.82,5.09,4.75,4.85,108818,0
2011-09-26,4.92,5.12,4.84,5,62993,0
2011-09-27,5.16,5.31,4.98,5.1,145691,0
2011-09-28,5.11,5.24,4.92,5.01,150287,0
2011-09-29,5.14,5.25,5,5.18,68894,0
2011-09-30,5.18,5.59,5.06,5.1,102590,0
2011-10-03,5.04,5.16,4.66,4.66,125198,0
2011-10-04,4.64,4.86,4.37,4.76,198464,0
2011-10-05,4.78,5.01,4.61,4.73,99084,0
2011-10-06,4.73,5.09,4.73,4.99,108537,0
2011-10-07,5.02,5.14,4.8,4.87,101309,0
2011-10-10,4.97,5.19,4.97,5.19,87085,0
2011-10-11,5.11,5.36,5.05,5.31,85007,0
2011-10-12,5.33,5.54,5.28,5.45,101490,0
2011-10-13,5.42,5.55,5.4,5.48,78811,0
2011-10-14,5.55,5.67,5.4,5.61,79525,0
2011-10-17,5.54,5.56,5.31,5.34,93338,0
2011-10-18,5.3,5.63,5.3,5.48,127955,0
2011-10-19,5.45,5.53,5.35,5.36,69549,0
2011-10-20,5.37,5.54,5.37,5.47,80681,0
2011-10-21,5.63,5.63,5.37,5.46,90393,0
2011-10-24,5.47,5.94,5.47,5.88,75551,0
2011-10-25,5.81,5.86,5.62,5.63,63846,0
2011-10-26,5.77,5.91,5.71,5.83,88946,0
2011-10-27,6.25,6.68,5.49,6.66,198480,0
2011-10-28,6.61,6.89,6.61,6.7,130751,0
2011-10-31,6.7,6.7,6.46,6.55,110025,0
2011-11-01,6.23,6.62,6.23,6.5,105884,0
2011-11-02,6.6,6.7,6.5,6.63,113456,0
2011-11-03,6.65,6.75,6.62,6.72,106816,0
2011-11-04,6.75,6.9,6.74,6.85,138640,0
2011-11-07,6.85,7.07,6.8,6.8,150117,0
2011-11-08,6.93,6.96,6.85,6.9,247036,0
2011-11-09,6.68,6.95,6.65,6.81,250241,0
2011-11-10,6.9,7.2,6.83,7.18,208593,0
2011-11-11,7.24,7.44,7.16,7.39,160101,0
2011-11-14,7.42,8,7.42,8,250885,0
2011-11-15,7.92,8.16,7.9,8.15,293637,0
2011-11-16,8.16,8.29,8.01,8.14,131877,0
2011-11-17,8.14,8.22,7.99,8.13,121086,0
2011-11-18,8.07,8.13,7.83,8.01,178967,0
2011-11-21,7.79,7.98,7.77,7.92,94903,0
2011-11-22,7.95,8.05,7.9,8,102871,0
2011-11-23,7.83,7.93,7.8,7.82,80150,0
2011-11-25,7.8,7.94,7.7,7.7,29694,0
2011-11-28,7.98,8.07,7.85,7.94,211992,0
2011-11-29,7.95,7.97,7.73,7.86,99641,0
2011-11-30,8.21,8.21,7.89,7.99,223360,0
2011-12-01,7.99,8.2,7.93,8.12,157531,0
2011-12-02,8.19,8.41,8.05,8.18,221511,0
2011-12-05,8.29,8.53,8.23,8.5,278267,0
2011-12-06,8.54,8.68,8.46,8.58,126980,0
2011-12-07,8.57,8.68,8.35,8.66,90655,0
2011-12-08,8.6,8.68,8.48,8.51,102851,0
2011-12-09,8.57,8.75,8.5,8.72,98258,0
2011-12-12,8.56,8.58,8.31,8.49,138769,0
2011-12-13,8.63,8.72,8.31,8.35,88354,0
2011-12-14,8.26,8.46,7.98,8.27,143097,0
2011-12-15,8.33,8.54,8.3,8.45,111186,0
2011-12-16,8.46,8.62,8.24,8.47,290557,0
2011-12-19,8.5,8.69,8.18,8.24,110188,0
2011-12-20,8.41,8.8,8.41,8.77,131894,0
2011-12-21,8.68,8.79,8.61,8.74,107982,0
2011-12-22,8.73,8.79,8.66,8.72,55008,0
2011-12-23,8.75,8.79,8.41,8.58,138348,0
2011-12-27,8.51,8.58,8.41,8.44,49230,0
2011-12-28,8.43,8.47,8.27,8.38,74676,0
2011-12-29,8.41,8.55,8.33,8.54,57883,0
2011-12-30,8.49,8.54,8.35,8.46,53228,0
2012-01-03,8.63,8.7,8.23,8.29,153802,0
2012-01-04,8.24,8.29,7.99,8.28,131901,0
2012-01-05,8.21,8.31,8,8.23,49135,0
2012-01-06,8.23,8.23,7.94,7.95,67235,0
2012-01-09,8.01,8.06,7.82,8.03,92501,0
2012-01-10,8.1,8.28,8.05,8.12,84097,0
2012-01-11,8.07,8.2,8.03,8.12,54665,0
2012-01-12,8.15,8.19,7.94,7.99,49853,0
2012-01-13,7.88,8.11,7.79,8,102627,0
2012-01-17,8.07,8.1,7.98,8,67376,0
2012-01-18,7.96,8.06,7.9,8.05,37665,0
2012-01-19,8.06,8.06,7.81,7.85,41005,0
2012-01-20,7.87,7.93,7.79,7.87,34834,0
2012-01-23,7.85,8,7.67,7.9,35375,0
2012-01-24,7.84,7.97,7.81,7.89,29798,0
2012-01-25,7.87,7.9,7.83,7.87,68745,0
2012-01-26,7.86,8.2,7.86,8.12,70458,0
2012-01-27,8.1,8.34,8.03,8.32,54224,0
2012-01-30,8.19,8.23,8.02,8.13,35651,0
2012-01-31,8.2,8.25,8.11,8.17,74438,0
2012-02-01,8.2,8.46,8.09,8.44,53242,0
2012-02-02,8.73,8.73,8.19,8.45,36788,0
2012-02-03,8.51,8.51,8.45,8.47,87364,0
2012-02-06,8.44,8.44,8.13,8.23,66588,0
2012-02-07,8.23,8.4,8.18,8.33,59492,0
2012-02-08,8.34,8.6,8.29,8.58,39153,0
2012-02-09,8.63,8.72,8.58,8.69,24613,0
2012-02-10,8.59,8.62,8.44,8.56,30778,0
2012-02-13,8.66,8.7,8.6,8.68,38568,0
2012-02-14,8.56,8.6,8.21,8.42,27033,0
2012-02-15,8.45,8.45,8.05,8.13,38114,0
2012-02-16,6.6,7,5.82,5.95,923822,0
2012-02-17,6.1,6.11,5.89,5.96,201860,0
2012-02-21,5.99,6.24,5.82,5.93,181188,0
2012-02-22,5.9,5.99,5.88,5.9,74264,0
2012-02-23,5.91,6.14,5.82,6.08,150526,0
2012-02-24,6.03,6.11,5.97,5.97,88528,0
2012-02-27,5.9,5.9,5.64,5.67,102858,0
2012-02-28,5.67,5.68,5.4,5.5,109676,0
2012-02-29,5.52,5.55,5.26,5.45,141632,0
2012-03-01,5.47,5.54,5.42,5.46,61350,0
2012-03-02,5.42,5.49,5.3,5.31,63241,0
2012-03-05,5.04,5.3,5.01,5.19,152086,0
2012-03-06,5.12,5.37,5.03,5.08,82336,0
2012-03-07,5.14,5.2,5.1,5.11,38783,0
2012-03-08,5.15,5.19,5.04,5.1,49374,0
2012-03-09,5.07,5.21,5.05,5.16,41562,0
2012-03-12,5.15,5.54,5.08,5.52,157487,0
2012-03-13,5.54,5.94,5.43,5.91,164348,0
2012-03-14,5.82,5.83,5.38,5.72,183636,0
2012-03-15,5.75,5.75,5.53,5.59,53447,0
2012-03-16,5.61,5.61,5.42,5.5,120798,0
2012-03-19,5.45,5.66,5.38,5.56,69494,0
2012-03-20,5.5,5.53,5.38,5.45,102059,0
2012-03-21,5.44,5.46,5.22,5.24,116163,0
2012-03-22,5.17,5.3,5.13,5.2,72389,0
2012-03-23,5.2,5.25,5.14,5.16,56319,0
2012-03-26,5.2,5.39,5.15,5.39,82874,0
2012-03-27,5.36,5.4,5.28,5.3,44274,0
2012-03-28,5.29,5.31,5.25,5.26,60718,0
2012-03-29,5.24,5.37,5.24,5.34,24627,0
2012-03-30,5.38,5.38,5.25,5.25,45916,0
2012-04-02,5.25,5.41,5.25,5.41,88378,0
2012-04-03,5.36,5.38,5.22,5.26,81647,0
2012-04-04,5.19,5.28,5.19,5.25,61559,0
2012-04-05,5.26,5.31,5.22,5.27,53431,0
2012-04-09,5.17,5.2,5.1,5.13,50655,0
2012-04-10,5.14,5.15,4.9,4.91,117085,0
2012-04-11,4.95,5.05,4.87,4.98,94707,0
2012-04-12,4.96,5.15,4.91,4.98,72463,0
2012-04-13,4.97,5.02,4.86,4.9,51572,0
2012-04-16,4.9,4.9,4.81,4.82,127504,0
2012-04-17,4.86,4.94,4.8,4.82,44364,0
2012-04-18,4.8,4.87,4.63,4.71,126273,0
2012-04-19,4.71,4.8,4.55,4.56,92253,0
2012-04-20,4.63,4.63,4.36,4.37,84820,0
2012-04-23,4.3,4.6,4.29,4.45,139641,0
2012-04-24,4.45,4.47,4.35,4.37,41592,0
2012-04-25,4.41,4.45,4.31,4.32,50968,0
2012-04-26,4.33,4.4,4.26,4.35,109089,0
2012-04-27,4.38,4.55,4.33,4.44,114915,0
2012-04-30,4.44,4.56,4.44,4.51,95829,0
2012-05-01,4.49,4.64,4.29,4.34,162490,0
2012-05-02,4.34,4.42,4.31,4.4,114682,0
2012-05-03,5,5,4.3,4.36,194590,0
2012-05-04,4.33,4.48,4.22,4.39,148992,0
2012-05-07,4.38,4.74,4.31,4.73,120630,0
2012-05-08,4.73,5.05,4.66,4.89,266659,0
2012-05-09,4.82,4.93,4.66,4.67,157474,0
2012-05-10,4.7,4.76,4.54,4.76,154207,0
2012-05-11,4.73,5.02,4.73,5,76533,0
2012-05-14,4.94,5,4.83,4.86,34425,0
2012-05-15,4.85,4.93,4.75,4.85,45024,0
2012-05-16,4.85,4.91,4.77,4.85,35568,0
2012-05-17,4.77,4.87,4.68,4.85,126065,0
2012-05-18,4.83,4.87,4.64,4.66,73897,0
2012-05-21,4.72,4.75,4.41,4.56,109723,0
2012-05-22,4.57,4.78,4.57,4.66,78737,0
2012-05-23,4.64,4.72,4.55,4.66,45712,0
2012-05-24,4.7,4.75,4.48,4.66,88339,0
2012-05-25,4.66,4.85,4.6,4.76,56374,0
2012-05-29,4.81,4.9,4.73,4.86,86333,0
2012-05-30,4.83,4.83,4.63,4.66,41613,0
2012-05-31,4.65,4.66,4.41,4.54,134526,0
2012-06-01,4.42,4.49,4.33,4.35,81489,0
2012-06-04,4.38,4.56,4.35,4.53,59618,0
2012-06-05,4.48,4.58,4.39,4.5,63679,0
2012-06-06,4.52,4.68,4.45,4.68,51531,0
2012-06-07,4.74,4.9,4.35,4.39,122038,0
2012-06-08,4.37,4.41,4.17,4.23,366927,0
2012-06-11,4.29,4.35,4.13,4.13,125775,0
2012-06-12,4.18,4.33,4.13,4.21,127106,0
2012-06-13,4.22,4.23,4.05,4.1,208494,0
2012-06-14,4.07,4.11,4.03,4.08,290624,0
2012-06-15,4.07,4.12,4.03,4.08,227926,0
2012-06-18,4.06,4.25,4.06,4.21,249026,0
2012-06-19,4.22,4.4,4.22,4.25,212748,0
2012-06-20,4.26,4.47,4.24,4.35,375157,0
2012-06-21,4.35,4.5,4.29,4.38,327299,0
2012-06-22,4.44,4.67,4.44,4.56,2218927,0
2012-06-25,4.49,4.79,4.49,4.77,166087,0
2012-06-26,4.76,4.77,4.69,4.73,108429,0
2012-06-27,4.77,4.84,4.69,4.78,61179,0
2012-06-28,4.71,4.8,4.64,4.77,55875,0
2012-06-29,4.81,4.85,4.68,4.78,59531,0
2012-07-02,4.76,4.78,4.56,4.65,71602,0
2012-07-03,4.69,4.74,4.64,4.68,14553,0
2012-07-05,4.71,4.79,4.71,4.76,52306,0
2012-07-06,4.69,4.93,4.68,4.87,120281,0
2012-07-09,4.85,5.03,4.85,4.98,106126,0
2012-07-10,5.01,5.03,4.86,4.89,72016,0
2012-07-11,4.89,4.96,4.7,4.7,82315,0
2012-07-12,5.24,5.24,4.51,4.59,39539,0
2012-07-13,4.63,4.77,4.63,4.74,42206,0
2012-07-16,4.72,4.81,4.62,4.69,28700,0
2012-07-17,4.71,4.74,4.48,4.54,59755,0
2012-07-18,4.54,4.66,4.54,4.66,25110,0
2012-07-19,4.68,4.68,4.53,4.55,17678,0
2012-07-20,4.55,4.58,4.48,4.5,14373,0
2012-07-23,4.46,4.6,4.4,4.53,23199,0
2012-07-24,4.51,4.53,4.47,4.5,14755,0
2012-07-25,4.54,4.58,4.36,4.37,62586,0
2012-07-26,4.3,4.67,4.24,4.62,112790,0
2012-07-27,4.65,4.8,4.55,4.58,61487,0
2012-07-30,4.52,4.63,4.5,4.61,29893,0
2012-07-31,4.58,4.65,4.51,4.65,29522,0
2012-08-01,4.71,4.71,4.56,4.58,68205,0
2012-08-02,4.56,4.59,4.47,4.47,39440,0
2012-08-03,4.51,4.63,4.46,4.48,33152,0
2012-08-06,4.53,4.58,4.31,4.33,55145,0
2012-08-07,4.39,4.46,4.38,4.43,12772,0
2012-08-08,4.38,4.44,4.38,4.4,5777,0
2012-08-09,4.38,4.56,4.38,4.48,16647,0
2012-08-10,4.51,4.57,4.34,4.45,57890,0
2012-08-13,4.44,4.46,4.33,4.39,14124,0
2012-08-14,4.37,4.42,4.32,4.34,37998,0
2012-08-15,4.35,4.35,4.3,4.31,52176,0
2012-08-16,4.35,4.41,4.31,4.39,39520,0
2012-08-17,4.39,4.42,4.34,4.41,8527,0
2012-08-20,4.37,4.37,4.31,4.32,30312,0
2012-08-21,4.35,4.35,4.19,4.28,41450,0
2012-08-22,4.24,4.28,4.21,4.27,19603,0
2012-08-23,4.23,4.25,4.15,4.15,42777,0
2012-08-24,4.14,4.24,4.14,4.2,13811,0
2012-08-27,4.24,4.24,4.15,4.2,15909,0
2012-08-28,4.18,4.27,4.06,4.1,58007,0
2012-08-29,4.14,4.18,4.11,4.18,32057,0
2012-08-30,4.19,4.28,4.14,4.21,21912,0
2012-08-31,4.25,4.34,4.2,4.25,23017,0
2012-09-04,4.25,4.42,4.15,4.25,16070,0
2012-09-05,4.27,4.27,4.15,4.21,15195,0
2012-09-06,4.26,4.27,3.96,4.02,85118,0
2012-09-07,4.08,4.19,4.08,4.15,17957,0
2012-09-10,4.23,4.27,4.15,4.17,26066,0
2012-09-11,4.19,4.19,4.11,4.12,29351,0
2012-09-12,4.19,4.39,4.14,4.15,44224,0
2012-09-13,4.13,4.17,4.12,4.14,10588,0
2012-09-14,4.19,4.19,4.06,4.12,79260,0
2012-09-17,4.12,4.19,4.07,4.1,18400,0
2012-09-18,4.1,4.2,4.07,4.07,55594,0
2012-09-19,4.07,4.11,4.07,4.07,27041,0
2012-09-20,4.07,4.11,4,4,36920,0
2012-09-21,4,4.1,4,4.05,36222,0
2012-09-24,4.01,4.17,3.98,4.01,200149,0
2012-09-25,4.03,4.06,3.82,3.84,109612,0
2012-09-26,3.86,3.95,3.85,3.86,30985,0
2012-09-27,3.89,3.98,3.82,3.85,71543,0
2012-09-28,3.87,3.93,3.83,3.9,43037,0
2012-10-01,3.88,3.93,3.8,3.82,154186,0
2012-10-02,3.86,3.89,3.7,3.8,26193,0
2012-10-03,3.79,3.84,3.68,3.82,250310,0
2012-10-04,3.87,3.92,3.85,3.89,283666,0
2012-10-05,3.89,4.12,3.84,4.12,107989,0
2012-10-08,4.05,4.22,3.93,4.14,51195,0
2012-10-09,4.14,4.22,4.09,4.15,49185,0
2012-10-10,4.16,4.16,3.89,3.97,92898,0
2012-10-11,4.03,4.03,3.89,3.92,57727,0
2012-10-12,3.9,4.04,3.9,4.03,55701,0
2012-10-15,4.05,4.2,3.9,4.13,56139,0
2012-10-16,4.13,4.31,4.12,4.28,49331,0
2012-10-17,4.26,4.26,4.18,4.19,17852,0
2012-10-18,4.18,4.24,3.9,3.91,87365,0
2012-10-19,3.9,4.05,3.9,4.05,91794,0
2012-10-22,4.05,4.2,4.05,4.15,70722,0
2012-10-23,4.13,4.13,4.05,4.05,46696,0
2012-10-24,4.04,4.27,4.02,4.22,133958,0
2012-10-25,3.59,3.63,3.1,3.28,1218513,0
2012-10-26,3.38,3.44,3.27,3.36,153044,0
2012-10-31,3.35,3.79,3.35,3.59,161244,0
2012-11-01,3.55,3.66,3.42,3.5,130036,0
2012-11-02,3.55,3.67,3.54,3.54,85924,0
2012-11-05,3.56,3.59,3.47,3.5,68931,0
2012-11-06,3.53,3.78,3.53,3.75,209020,0
2012-11-07,3.71,3.75,3.6,3.64,120090,0
2012-11-08,3.62,3.77,3.6,3.65,93002,0
2012-11-09,3.67,3.86,3.57,3.72,162871,0
2012-11-12,3.73,3.73,3.67,3.67,93440,0
2012-11-13,3.68,3.89,3.68,3.78,68047,0
2012-11-14,3.8,3.8,3.62,3.65,74245,0
2012-11-15,3.65,3.67,3.58,3.6,41005,0
2012-11-16,3.58,3.62,3.53,3.58,63900,0
2012-11-19,3.58,3.66,3.57,3.61,18211,0
2012-11-20,3.58,3.6,3.54,3.54,20774,0
2012-11-21,3.55,3.67,3.55,3.66,21123,0
2012-11-23,3.65,3.65,3.56,3.57,17340,0
2012-11-26,3.55,3.61,3.51,3.57,102581,0
2012-11-27,3.55,3.67,3.55,3.65,33940,0
2012-11-28,3.61,3.65,3.58,3.65,23955,0
2012-11-29,3.63,3.67,3.58,3.62,11436,0
2012-11-30,3.59,3.64,3.56,3.64,27030,0
2012-12-03,3.6,3.64,3.55,3.59,59612,0
2012-12-04,3.62,3.74,3.6,3.74,24764,0
2012-12-05,3.71,3.77,3.71,3.76,17854,0
2012-12-06,3.78,3.78,3.71,3.75,15675,0
2012-12-07,3.76,4.02,3.73,4.02,73468,0
2012-12-10,4,4,3.88,3.92,29549,0
2012-12-11,3.9,3.99,3.78,3.82,40244,0
2012-12-12,3.81,3.92,3.79,3.79,18141,0
2012-12-13,3.77,3.79,3.7,3.78,55190,0
2012-12-14,3.77,3.88,3.75,3.8,71150,0
2012-12-17,3.82,3.97,3.81,3.91,25550,0
2012-12-18,3.93,4.13,3.93,4,67787,0
2012-12-19,3.98,4.01,3.86,4.01,24816,0
2012-12-20,4,4.14,4,4.06,31242,0
2012-12-21,4,4.05,3.94,4,59052,0
2012-12-24,4,4.02,3.98,4,46473,0
2012-12-26,4,4.02,3.93,4.02,38510,0
2012-12-27,3.99,4.01,3.94,3.94,43828,0
2012-12-28,3.95,3.95,3.85,3.91,19358,0
2012-12-31,3.87,3.97,3.7,3.82,45697,0
2013-01-02,3.97,4.09,3.87,4.08,76524,0
2013-01-03,4.03,4.06,3.95,4.03,10321,0
2013-01-04,4.05,4.15,3.99,4.12,32296,0
2013-01-07,4.14,4.24,4.01,4.24,36701,0
2013-01-08,4.2,4.3,4.13,4.3,53516,0
2013-01-09,4.3,4.3,4.22,4.23,8737,0
2013-01-10,4.28,4.35,4.16,4.3,26113,0
2013-01-11,4.29,4.34,4.26,4.31,16549,0
2013-01-14,4.3,4.35,4.28,4.33,31316,0
2013-01-15,4.29,4.43,4.29,4.41,45355,0
2013-01-16,4.38,4.44,4.32,4.42,49825,0
2013-01-17,4.44,4.5,4.37,4.48,107696,0
2013-01-18,4.5,4.66,4.47,4.61,90564,0
2013-01-22,4.62,4.8,4.25,4.32,155058,0
2013-01-23,4.33,4.45,4.2,4.39,77400,0
2013-01-24,4.35,4.57,4.3,4.42,56146,0
2013-01-25,4.46,4.49,4.27,4.31,35756,0
2013-01-28,4.36,4.38,4.22,4.22,21599,0
2013-01-29,4.21,4.26,4.12,4.19,36246,0
2013-01-30,4.18,4.26,4.03,4.08,39412,0
2013-01-31,4.05,4.14,4.05,4.1,26797,0
2013-02-01,4.03,5.39,4.03,5.05,485805,0
2013-02-04,5,5.15,4.8,4.9,109286,0
2013-02-05,4.94,5.33,4.94,5.17,83021,0
2013-02-06,5.17,5.26,5.11,5.17,33908,0
2013-02-07,5.15,5.15,5,5.05,50193,0
2013-02-08,5.07,5.19,5.05,5.11,33335,0
2013-02-11,5.11,5.14,5.03,5.1,24224,0
2013-02-12,5.09,5.2,5.09,5.11,8935,0
2013-02-13,5.09,5.19,5.08,5.15,18804,0
2013-02-14,5.11,5.11,4.67,4.91,106124,0
2013-02-15,4.91,5.05,4.88,5,52183,0
2013-02-19,4.97,5.05,4.87,4.92,114731,0
2013-02-20,4.87,4.94,4.73,4.86,52991,0
2013-02-21,4.79,4.96,4.77,4.89,25997,0
2013-02-22,4.93,5.06,4.82,5.02,77115,0
2013-02-25,4.9,5.04,4.86,4.92,23019,0
2013-02-26,4.94,4.94,4.84,4.89,16386,0
2013-02-27,4.86,4.97,4.8,4.89,35018,0
2013-02-28,4.88,5.02,4.85,4.98,20163,0
2013-03-01,4.91,5.09,4.91,5.01,13884,0
2013-03-04,5.02,5.09,4.94,5.09,18646,0
2013-03-05,5.08,5.08,5,5,12073,0
2013-03-06,5.03,5.03,4.9,5,35264,0
2013-03-07,5,5.11,4.95,5.03,17086,0
2013-03-08,5.06,5.1,4.92,5.06,38435,0
2013-03-11,5.03,5.07,4.98,5.07,31379,0
2013-03-12,5.04,5.13,5.01,5.13,14652,0
2013-03-13,5.08,5.14,5.05,5.11,12600,0
2013-03-14,5.09,5.29,5.09,5.28,42616,0
2013-03-15,5.25,5.42,4.95,5.01,271194,0
2013-03-18,5,5.21,5,5.08,11096,0
2013-03-19,5.08,5.15,5.01,5.15,13961,0
2013-03-20,5.22,5.25,5.19,5.23,9764,0
2013-03-21,5.18,5.34,5.17,5.3,9876,0
2013-03-22,5.26,5.43,5.21,5.43,14452,0
2013-03-25,5.37,5.45,5.36,5.4,7147,0
2013-03-26,5.35,5.49,5.26,5.47,20786,0
2013-03-27,5.31,5.45,5.17,5.23,23734,0
2013-03-28,5.21,5.39,5.16,5.39,8626,0
2013-04-01,5.4,5.4,5.31,5.37,13775,0
2013-04-02,5.29,5.35,5.2,5.3,14974,0
2013-04-03,5.25,5.32,5.19,5.31,20130,0
2013-04-04,5.24,5.25,4.9,5.06,35956,0
2013-04-05,5,5.14,5,5.05,30450,0
2013-04-08,5,5.05,5,5.05,3730,0
2013-04-09,5.02,5.15,5,5.04,34305,0
2013-04-10,5.09,5.1,5.03,5.06,4835,0
2013-04-11,5.02,5.13,5,5.01,9747,0
2013-04-12,5.04,5.04,5,5.03,3501,0
2013-04-15,5.04,5.09,4.93,5,11233,0
2013-04-16,5,5.05,4.98,5,16696,0
2013-04-17,5,5.05,4.97,5.04,11601,0
2013-04-18,5.01,5.06,4.98,5,18733,0
2013-04-19,5,5.15,5,5.15,28350,0
2013-04-22,5.19,5.23,5.08,5.23,22080,0
2013-04-23,5.25,5.25,5.13,5.22,5085,0
2013-04-24,5.2,5.25,5.11,5.18,14161,0
2013-04-25,5.17,5.2,5.15,5.19,2019,0
2013-04-26,5.14,5.25,5.14,5.21,8249,0
2013-04-29,5.23,5.23,5.03,5.15,8135,0
2013-04-30,5.22,5.25,5.07,5.07,14183,0
2013-05-01,5.16,5.21,5.01,5.05,19199,0
2013-05-02,6,6.75,5.76,6.73,268033,0
2013-05-03,6.75,6.9,6.31,6.45,111083,0
2013-05-06,6.41,6.45,6.23,6.45,42628,0
2013-05-07,6.5,6.51,6.23,6.41,67488,0
2013-05-08,6.36,6.52,6.25,6.49,51800,0
2013-05-09,6.49,6.88,6.36,6.88,48446,0
2013-05-10,6.88,7,6.83,6.99,145990,0
2013-05-13,6.91,7.1,6.82,6.82,97889,0
2013-05-14,6.83,7,6.83,6.85,82814,0
2013-05-15,6.82,6.95,6.78,6.85,32992,0
2013-05-16,6.79,6.8,6.67,6.67,76027,0
2013-05-17,6.66,6.73,6.57,6.7,19905,0
2013-05-20,6.73,6.79,6.57,6.63,36793,0
2013-05-21,6.67,6.67,6.5,6.62,20372,0
2013-05-22,6.6,6.65,6.53,6.63,42871,0
2013-05-23,6.57,6.78,6.56,6.57,23097,0
2013-05-24,6.57,6.66,6.56,6.6,25644,0
2013-05-28,6.66,6.84,6.58,6.76,130188,0
2013-05-29,6.77,6.77,6.49,6.57,25717,0
2013-05-30,6.62,6.8,6.58,6.71,44342,0
2013-05-31,6.72,6.72,6.52,6.52,18760,0
2013-06-03,6.5,6.65,6.5,6.56,33350,0
2013-06-04,6.63,6.79,6.48,6.51,62743,0
2013-06-05,6.44,6.51,6.1,6.18,72899,0
2013-06-06,6.19,6.27,6.03,6.17,42604,0
2013-06-07,6.25,6.28,6.09,6.25,73522,0
2013-06-10,6.28,6.68,6.28,6.52,43032,0
2013-06-11,6.44,6.51,6.25,6.31,57430,0
2013-06-12,6.38,6.45,6.32,6.35,13295,0
2013-06-13,6.31,6.32,6.14,6.24,46467,0
2013-06-14,6.23,6.3,6.15,6.15,44124,0
2013-06-17,6.18,6.33,6.04,6.09,28677,0
2013-06-18,6.1,6.25,6.1,6.14,23123,0
2013-06-19,6.16,6.45,6.16,6.29,46302,0
2013-06-20,6.3,6.3,6.2,6.27,22210,0
2013-06-21,6.3,6.31,6.26,6.28,35480,0
2013-06-24,6.23,6.29,6.16,6.2,58714,0
2013-06-25,6.22,6.38,6.18,6.26,29974,0
2013-06-26,6.25,6.43,6.25,6.32,24141,0
2013-06-27,6.28,6.67,6.28,6.5,105399,0
2013-06-28,6.12,6.4,6.07,6.07,80797,0
2013-07-01,6.16,6.29,6.09,6.19,26260,0
2013-07-02,6.11,6.15,6.07,6.11,15382,0
2013-07-03,6.09,6.14,6.07,6.09,4312,0
2013-07-05,6.15,6.26,6.08,6.22,25710,0
2013-07-08,6.25,6.29,6.13,6.25,36081,0
2013-07-09,6.25,6.35,6.17,6.29,31011,0
2013-07-10,6.27,6.38,6.26,6.31,6924,0
2013-07-11,6.38,6.38,6.18,6.31,28042,0
2013-07-12,6.29,6.6,6.29,6.6,39240,0
2013-07-15,6.72,6.78,6.57,6.63,26562,0
2013-07-16,6.57,6.65,6.46,6.65,25704,0
2013-07-17,6.65,6.65,6.54,6.65,21040,0
2013-07-18,6.61,7,6.6,6.83,72026,0
2013-07-19,6.89,7,6.86,6.96,21778,0
2013-07-22,6.93,7,6.74,6.93,22954,0
2013-07-23,6.92,6.97,6.85,6.94,17074,0
2013-07-24,6.92,6.97,6.75,6.83,21889,0
2013-07-25,6.76,7.15,6.62,6.9,122871,0
2013-07-26,6.9,7.08,6.9,6.97,79164,0
2013-07-29,6.98,7.03,6.9,6.96,46871,0
2013-07-30,7.02,7.08,7.02,7.08,35561,0
2013-07-31,7.13,7.15,6.96,7.11,54020,0
2013-08-01,7.09,7.35,7.09,7.33,30410,0
2013-08-02,7.3,7.32,7.17,7.24,21704,0
2013-08-05,7.16,7.3,7.09,7.12,21775,0
2013-08-06,7.12,7.31,7.12,7.21,11637,0
2013-08-07,7.24,7.24,6.85,6.94,21243,0
2013-08-08,7.01,7.05,6.93,6.94,24179,0
2013-08-09,6.88,6.95,6.8,6.93,10982,0
2013-08-12,6.93,7.05,6.91,7.01,49758,0
2013-08-13,7.11,7.39,7.11,7.34,69820,0
2013-08-14,7.33,7.33,7.12,7.2,45169,0
2013-08-15,7.21,7.21,6.98,7.01,101999,0
2013-08-16,6.97,7.12,6.91,7.02,16997,0
2013-08-19,7,7.03,6.81,6.81,20198,0
2013-08-20,6.83,7.03,6.76,6.95,14868,0
2013-08-21,6.97,7.04,6.93,6.95,8641,0
2013-08-22,7.06,7.2,6.97,7.09,10333,0
2013-08-23,7.07,7.14,6.9,7.11,7463,0
2013-08-26,7.04,7.18,7.01,7.1,13411,0
2013-08-27,7.1,7.12,6.86,7.01,12364,0
2013-08-28,6.96,7.04,6.92,7,15459,0
2013-08-29,7,7.2,7,7.05,87191,0
2013-08-30,7.13,7.21,7.07,7.21,19923,0
2013-09-03,7.14,7.17,7,7.09,39792,0
2013-09-04,7.01,7.14,6.89,7.12,176534,0
2013-09-05,7.11,7.13,7.05,7.13,17393,0
2013-09-06,7.16,7.18,7.1,7.18,8143,0
2013-09-09,7.13,7.15,7,7.15,112395,0
2013-09-10,7.19,7.29,7.15,7.24,18307,0
2013-09-11,7.25,7.25,7.13,7.19,4797,0
2013-09-12,7.28,7.28,7.12,7.17,19392,0
2013-09-13,7.19,7.2,7.08,7.17,17985,0
2013-09-16,7.22,7.39,7.21,7.28,23552,0
2013-09-17,7.3,7.3,7.09,7.11,80149,0
2013-09-18,7.04,7.11,6.98,7.08,112397,0
2013-09-19,7.04,7.14,7,7.06,22227,0
2013-09-20,7.09,7.15,7,7.05,9523,0
2013-09-23,7.05,7.05,7,7.01,4812,0
2013-09-24,7.16,7.18,7.05,7.09,21557,0
2013-09-25,7.05,7.09,7.05,7.06,16917,0
2013-09-26,7.09,7.09,7.05,7.06,9249,0
2013-09-27,7.05,7.06,7,7.03,7317,0
2013-09-30,7,7.04,6.97,6.98,14331,0
2013-10-01,7.01,7.04,6.99,6.99,19549,0
2013-10-02,6.99,7.37,6.98,7.25,23130,0
2013-10-03,7.13,7.5,7.03,7.09,16194,0
2013-10-04,7.13,7.24,7.1,7.16,10789,0
2013-10-07,7.17,7.2,7,7,27333,0
2013-10-08,7.01,7.07,6.98,7.01,63419,0
2013-10-09,7.01,7.04,6.99,7.01,26124,0
2013-10-10,7.05,7.2,7,7.02,16828,0
2013-10-11,7.02,7.2,7.02,7.14,8001,0
2013-10-14,7.11,7.13,7,7.13,12043,0
2013-10-15,7.13,7.15,7.01,7.04,11196,0
2013-10-16,7.1,7.1,7,7.05,23425,0
2013-10-17,7.03,7.2,7,7.14,18708,0
2013-10-18,7.15,7.2,7.15,7.18,16832,0
2013-10-21,7.14,7.15,7,7.07,8561,0
2013-10-22,7.09,7.2,7,7.11,39181,0
2013-10-23,7.1,7.17,7.07,7.12,46146,0
2013-10-24,7.15,8,7.13,7.91,99886,0
2013-10-25,7.9,8,7.7,7.79,26451,0
2013-10-28,7.61,7.79,7.5,7.59,41805,0
2013-10-29,7.58,7.81,7.5,7.81,12202,0
2013-10-30,7.76,7.84,7.6,7.7,15771,0
2013-10-31,7.43,7.9,7.43,7.86,108800,0
2013-11-01,7.85,8.1,7.77,7.77,84438,0
2013-11-04,7.86,8.3,7.81,8.29,91575,0
2013-11-05,8.3,8.56,8.3,8.54,122435,0
2013-11-06,8.5,8.53,8.45,8.5,50178,0
2013-11-07,8.5,8.56,8.34,8.36,30466,0
2013-11-08,8.37,8.42,8.31,8.4,8726,0
2013-11-11,8.49,9.02,8.4,9,96099,0
2013-11-12,9,9.07,8.64,8.73,28571,0
2013-11-13,8.75,9.74,8.75,9.74,149645,0
2013-11-14,9.75,10.35,9.25,10.15,250807,0
2013-11-15,10.2,10.2,9.57,9.66,97047,0
2013-11-18,9.67,9.75,9.44,9.45,32134,0
2013-11-19,9.47,9.47,8.69,9,106214,0
2013-11-20,9,9.14,8.73,8.84,99764,0
2013-11-21,8.89,9.8,8.88,9.7,82891,0
2013-11-22,9.69,9.82,9.24,9.67,80237,0
2013-11-25,9.78,9.99,9.63,9.82,26605,0
2013-11-26,9.81,9.91,9.47,9.52,27216,0
2013-11-27,9.51,9.6,9.1,9.15,37546,0
2013-11-29,9.1,9.55,9.1,9.27,20682,0
2013-12-02,9.2,9.25,8.91,8.97,27947,0
2013-12-03,8.92,8.97,8.71,8.85,16179,0
2013-12-04,8.76,8.9,8.61,8.79,36991,0
2013-12-05,8.75,9,8.75,8.92,31754,0
2013-12-06,9,9,8.7,8.7,14746,0
2013-12-09,8.7,8.8,8.38,8.53,39696,0
2013-12-10,8.48,8.6,8.13,8.37,30030,0
2013-12-11,8.25,8.39,8.13,8.17,25486,0
2013-12-12,8.15,8.15,7.81,7.96,43912,0
2013-12-13,7.86,7.97,7.75,7.78,61211,0
2013-12-16,7.7,7.75,7.65,7.66,17029,0
2013-12-17,7.53,7.62,7.36,7.55,47933,0
2013-12-18,7.51,7.83,7.5,7.71,61070,0
2013-12-19,7.77,7.82,7.57,7.57,13459,0
2013-12-20,7.54,7.8,7.54,7.74,40228,0
2013-12-23,7.75,7.9,7.71,7.9,15904,0
2013-12-24,7.79,7.84,7.76,7.8,6611,0
2013-12-26,7.82,7.84,7.51,7.61,20030,0
2013-12-27,7.58,7.76,7.58,7.74,18259,0
2013-12-30,7.71,7.76,7.55,7.62,19949,0
2013-12-31,7.62,7.65,7.52,7.55,23410,0
2014-01-02,7.59,7.83,7.59,7.71,23626,0
2014-01-03,7.68,7.78,7.48,7.63,52764,0
2014-01-06,7.6,7.78,7.52,7.62,18029,0
2014-01-07,7.68,7.71,7.5,7.58,26406,0
2014-01-08,7.53,7.61,7.5,7.5,43284,0
2014-01-09,7.61,7.71,7.55,7.67,81199,0
2014-01-10,7.68,7.9,7.65,7.84,24031,0
2014-01-13,7.75,7.75,7.42,7.52,35003,0
2014-01-14,7.4,8.69,7.3,8.49,164564,0
2014-01-15,8.5,8.99,8.49,8.8,82262,0
2014-01-16,8.8,8.8,8.07,8.6,259177,0
2014-01-17,8.56,8.62,8.41,8.45,9750,0
2014-01-21,8.45,8.81,8.32,8.45,38302,0
2014-01-22,8.45,8.54,8.36,8.44,17010,0
2014-01-23,8.39,8.47,8.33,8.38,18485,0
2014-01-24,8.26,8.35,8.2,8.28,15563,0
2014-01-27,8.28,8.43,8.21,8.4,15436,0
2014-01-28,8.4,8.6,8.39,8.4,19619,0
2014-01-29,8.37,8.49,8.32,8.45,17265,0
2014-01-30,8.54,8.79,8.34,8.53,37647,0
2014-01-31,8.38,8.82,8.17,8.73,23267,0
2014-02-03,8.75,8.87,8.52,8.54,62125,0
2014-02-04,8.65,8.9,8.65,8.8,23737,0
2014-02-05,8.85,8.95,8.7,8.81,26012,0
2014-02-06,8.77,8.94,8.7,8.9,19501,0
2014-02-07,8.86,8.95,8.76,8.93,17896,0
2014-02-10,8.83,8.95,8.82,8.93,11621,0
2014-02-11,8.94,9.1,8.89,8.98,40649,0
2014-02-12,8.97,9.2,8.91,9.15,116393,0
2014-02-13,8.92,9.07,8.76,9.05,44607,0
2014-02-14,9.02,9.02,8.66,8.77,42928,0
2014-02-18,8.76,8.76,8.52,8.69,22568,0
2014-02-19,8.62,8.74,8.45,8.52,95874,0
2014-02-20,8.64,8.64,8.19,8.25,60455,0
2014-02-21,8.25,8.5,8.11,8.25,30195,0
2014-02-24,8.35,8.46,7.89,8.13,144044,0
2014-02-25,8.17,8.2,7.78,7.8,252777,0
2014-02-26,7.88,8.01,7.88,8,47667,0
2014-02-27,7.95,8.01,7.87,7.93,34766,0
2014-02-28,7.95,8,7.71,7.74,78777,0
2014-03-03,7.75,7.84,7.65,7.68,169635,0
2014-03-04,7.7,8,7.68,8,340138,0
2014-03-05,8.03,9.03,8.03,8.97,100672,0
2014-03-06,9,9,8.77,8.9,58073,0
2014-03-07,8.99,9,8.88,8.98,39827,0
2014-03-10,8.97,9.22,8.86,9.09,56703,0
2014-03-11,9.09,9.11,9.01,9.1,24473,0
2014-03-12,9.1,9.25,8.99,9.11,49117,0
2014-03-13,9.11,9.23,8.98,9.2,62852,0
2014-03-14,9.16,9.22,9.05,9.11,50037,0
2014-03-17,9.13,9.26,9.11,9.22,34559,0
2014-03-18,9.25,9.49,9.22,9.43,55430,0
2014-03-19,9.41,9.41,9.2,9.24,20007,0
2014-03-20,9.2,9.34,9.12,9.26,38394,0
2014-03-21,9.28,9.28,9.06,9.06,215963,0
2014-03-24,9.06,9.3,9.06,9.16,58690,0
2014-03-25,9.18,9.32,9.09,9.2,43086,0
2014-03-26,9.22,9.22,8.94,9.01,46200,0
2014-03-27,8.98,9.01,8.87,9,36358,0
2014-03-28,9.02,9.37,9.02,9.2,32062,0
2014-03-31,9.6,9.78,9.34,9.63,67363,0
2014-04-01,9.7,10.49,9.55,10.49,203605,0
2014-04-02,10.53,11,10.44,10.87,172254,0
2014-04-03,10.86,10.99,10.78,10.89,104763,0
2014-04-04,11,11,10.85,10.93,72671,0
2014-04-07,10.85,10.88,10.55,10.84,85502,0
2014-04-08,10.81,11.14,10.7,10.95,77735,0
2014-04-09,11.01,11.04,10.77,10.96,128124,0
2014-04-10,10.97,11.22,10.81,11.15,160004,0
2014-04-11,11.01,11.34,10.69,11.14,160288,0
2014-04-14,11.19,11.29,11,11.23,106583,0
2014-04-15,11.2,11.28,10.94,11.2,95470,0
2014-04-16,11.25,11.25,11.02,11.2,51233,0
2014-04-17,11.14,11.89,10.84,11.74,81482,0
2014-04-21,11.75,12.3,11.58,11.93,135650,0
2014-04-22,12.04,12.08,11.86,11.93,108367,0
2014-04-23,11.9,11.96,11.87,11.87,47508,0
2014-04-24,11.88,11.93,11.75,11.93,49570,0
2014-04-25,11.86,11.95,11.8,11.93,73090,0
2014-04-28,11.9,12.07,11.58,11.69,131451,0
2014-04-29,11.76,11.95,11.44,11.74,82799,0
2014-04-30,11.7,11.7,10.89,11.22,142626,0
2014-05-01,11.75,13.81,11.75,13.63,740640,0
2014-05-02,13.65,13.9,13.11,13.31,522479,0
2014-05-05,13.31,14.05,13.31,13.95,372482,0
2014-05-06,13.95,13.95,13.39,13.75,411538,0
2014-05-07,13.65,13.74,13.53,13.65,162283,0
2014-05-08,13.66,13.74,13.29,13.72,165576,0
2014-05-09,13.6,13.9,13.56,13.8,200771,0
2014-05-12,13.9,14.24,13.6,13.79,284335,0
2014-05-13,13.84,14.18,13.64,13.74,161521,0
2014-05-14,13.69,13.77,13.48,13.64,80805,0
2014-05-15,13.65,13.68,13.16,13.35,100718,0
2014-05-16,13.39,13.51,13.01,13.47,121172,0
2014-05-19,13.6,13.74,13.54,13.59,103570,0
2014-05-20,13.61,13.73,13.28,13.49,69360,0
2014-05-21,13.56,13.83,13.44,13.73,109111,0
2014-05-22,13.81,14.12,13.63,14.05,135538,0
2014-05-23,14.2,14.83,14.12,14.36,152885,0
2014-05-27,14.5,14.58,14.22,14.29,285147,0
2014-05-28,14.3,14.39,13.95,14.03,135098,0
2014-05-29,14.03,14.12,13.58,13.89,207383,0
2014-05-30,13.91,14.07,13.88,14.06,167514,0
2014-06-02,14.06,14.55,14.02,14.28,234181,0
2014-06-03,14.15,14.25,13.99,14.23,164213,0
2014-06-04,14.17,14.34,13.8,13.99,133697,0
2014-06-05,14.44,14.58,14.15,14.38,254610,0
2014-06-06,14.38,15.43,14.36,15.26,263297,0
2014-06-09,15.1,15.16,14.66,14.78,188194,0
2014-06-10,14.82,15.08,14.62,15,197500,0
2014-06-11,15.04,15.16,14.65,14.75,290274,0
2014-06-12,14.7,14.81,14.41,14.43,89090,0
2014-06-13,14.49,14.52,14.15,14.39,75124,0
2014-06-16,14.34,14.55,13.92,14.12,187262,0
2014-06-17,14.12,14.25,14.07,14.16,80742,0
2014-06-18,14.2,14.28,14.03,14.23,87819,0
2014-06-19,14.25,14.25,13.55,13.88,181590,0
2014-06-20,13.88,13.89,13.39,13.58,182261,0
2014-06-23,13.48,13.89,13.38,13.43,158244,0
2014-06-24,13.44,13.44,12.87,13.12,204910,0
2014-06-25,13.06,13.6,13.06,13.39,168254,0
2014-06-26,13.36,13.57,13.23,13.42,118587,0
2014-06-27,13.42,13.55,12.49,12.54,1355305,0
2014-06-30,12.57,13.39,12.22,13.36,367594,0
2014-07-01,13.42,13.82,13.24,13.71,178778,0
2014-07-02,13.81,13.89,13.34,13.36,141100,0
2014-07-03,13.4,13.61,13.31,13.45,37747,0
2014-07-07,13.39,13.44,12.46,12.58,149960,0
2014-07-08,12.53,12.68,12.35,12.61,89819,0
2014-07-09,12.67,12.76,12.36,12.4,68451,0
2014-07-10,12.2,12.4,12.01,12.1,94335,0
2014-07-11,12.09,12.26,11.94,12.2,85898,0
2014-07-14,12.26,12.39,12.1,12.36,94195,0
2014-07-15,12.36,12.39,11.9,12.02,65278,0
2014-07-16,12.08,12.12,11.94,12.04,75690,0
2014-07-17,11.88,12.09,11.88,11.97,160127,0
2014-07-18,11.96,12.15,11.9,12.13,72123,0
2014-07-21,12.12,12.16,11.87,12.02,97237,0
2014-07-22,12.04,12.39,11.88,12.17,133682,0
2014-07-23,12.17,12.54,12.02,12.42,171026,0
2014-07-24,10.94,12.27,10.94,11.04,517654,0
2014-07-25,10.98,10.98,10.49,10.53,344816,0
2014-07-28,10.5,10.59,10.07,10.46,435908,0
2014-07-29,10.47,10.55,10.33,10.46,149414,0
2014-07-30,10.52,10.64,10.45,10.62,125587,0
2014-07-31,10.52,10.55,10.32,10.55,145281,0
2014-08-01,10.53,10.62,10.45,10.49,123416,0
2014-08-04,11.12,11.29,10.61,10.98,191815,0
2014-08-05,10.91,11.76,10.9,11.4,212959,0
2014-08-06,11.32,11.47,11.3,11.44,115165,0
2014-08-07,11.46,11.46,10.99,11.06,91184,0
2014-08-08,11.1,11.32,11.02,11.3,62674,0
2014-08-11,11.3,11.68,11.08,11.42,137070,0
2014-08-12,11.41,11.46,11.23,11.43,56959,0
2014-08-13,11.43,11.59,11.25,11.41,64331,0
2014-08-14,11.4,11.4,11.07,11.11,52930,0
2014-08-15,11.18,11.18,10.78,10.81,80517,0
2014-08-18,10.92,11.12,10.81,11,188671,0
2014-08-19,11.09,11.79,11.04,11.49,142205,0
2014-08-20,11.43,11.74,11.32,11.7,70846,0
2014-08-21,11.67,12.56,11.46,12.42,170739,0
2014-08-22,12.47,12.79,12.22,12.66,176367,0
2014-08-25,12.7,13.5,12.6,13.26,411410,0
2014-08-26,13.35,13.62,13.17,13.55,209561,0
2014-08-27,13.55,13.57,13.28,13.49,104880,0
2014-08-28,13.4,13.61,13.14,13.18,167355,0
2014-08-29,13.17,13.17,12.67,13.04,119659,0
2014-09-02,13.07,13.07,12.64,12.73,133181,0
2014-09-03,12.75,13.43,12.75,13.38,154302,0
2014-09-04,13.43,13.78,13.28,13.49,203535,0
2014-09-05,13.43,14.29,13.38,14.24,167803,0
2014-09-08,14.26,14.53,13.79,13.91,124665,0
2014-09-09,13.87,13.95,13.25,13.3,123747,0
2014-09-10,13.27,13.45,12.79,12.94,128408,0
2014-09-11,12.81,13.22,12.81,13.1,74911,0
2014-09-12,13.09,13.26,12.81,13.01,204025,0
2014-09-15,13.07,13.07,12.58,12.64,75625,0
2014-09-16,12.52,13.26,12.52,13.26,115968,0
2014-09-17,13.21,13.29,13.13,13.22,117865,0
2014-09-18,13.25,13.33,13,13.24,78088,0
2014-09-19,13.26,13.45,13.2,13.42,89494,0
2014-09-22,13.36,13.4,13.03,13.2,91328,0
2014-09-23,13.19,13.26,12.91,12.99,36845,0
2014-09-24,12.98,13.55,12.85,13.44,35814,0
2014-09-25,13.39,13.39,12.95,13.04,76445,0
2014-09-26,13.05,13.57,13.03,13.3,130512,0
2014-09-29,13.18,13.33,12.96,13.24,84191,0
2014-09-30,13.21,13.4,13.06,13.08,96642,0
2014-10-01,13.09,13.17,12.81,13.01,82805,0
2014-10-02,13.01,13.4,12.74,13.19,61218,0
2014-10-03,13.3,13.6,13.17,13.25,108540,0
2014-10-06,13.34,13.35,12.88,12.95,97917,0
2014-10-07,12.88,13,12.66,12.71,57000,0
2014-10-08,12.72,13.05,12.44,13.01,83976,0
2014-10-09,13.01,13.01,12.41,12.52,80748,0
2014-10-10,12.3,12.65,12.17,12.32,52697,0
2014-10-13,12.33,12.66,12.18,12.18,79439,0
2014-10-14,12.32,12.76,12.24,12.66,77628,0
2014-10-15,12.52,12.98,12.23,12.94,107770,0
2014-10-16,12.6,13.97,12.6,13.82,173420,0
2014-10-17,13.96,14,13.3,13.58,126037,0
2014-10-20,13.52,13.65,13.23,13.3,104531,0
2014-10-21,13.42,13.54,13.32,13.52,100484,0
2014-10-22,13.58,13.7,12.64,12.74,278652,0
2014-10-23,14.94,16,14.64,15,871510,0
2014-10-24,15.15,15.77,15.06,15.49,325122,0
2014-10-27,15.48,16.67,15.46,16.55,451970,0
2014-10-28,17.03,17.1,16.38,16.88,369952,0
2014-10-29,16.9,17.34,16.6,17.25,373701,0
2014-10-30,17.25,17.25,16.85,16.89,242803,0
2014-10-31,17.33,17.33,16.85,16.95,338791,0
2014-11-03,17.01,17.79,16.9,17.69,213834,0
2014-11-04,17.63,17.88,17.52,17.79,145522,0
2014-11-05,18.08,18.74,17.95,18.32,447497,0
2014-11-06,18.32,18.82,18.11,18.39,339585,0
2014-11-07,18.37,18.44,17.71,17.78,206786,0
2014-11-10,17.75,18.2,17.61,18,136038,0
2014-11-11,18,18.53,18,18.42,225075,0
2014-11-12,18.34,18.35,17.38,18.23,242896,0
2014-11-13,18.29,18.42,17.97,18.29,210478,0
2014-11-14,18.35,18.63,18.04,18.61,223770,0
2014-11-17,18.47,19.25,18.45,18.88,222459,0
2014-11-18,18.86,19.09,18.74,18.74,176829,0
2014-11-19,18.73,18.73,17.59,17.91,298809,0
2014-11-20,17.89,18.55,17.89,18.34,232099,0
2014-11-21,18.54,18.54,17.91,17.94,159977,0
2014-11-24,18,18.98,17.96,18.8,355543,0
2014-11-25,18.99,20.83,18.87,20.48,671877,0
2014-11-26,20.44,20.96,20.14,20.16,212781,0
2014-11-28,20.16,20.92,20.16,20.58,110025,0
2014-12-01,20.6,20.69,19.95,20.49,223178,0
2014-12-02,20.52,20.72,19.56,19.79,276741,0
2014-12-03,19.79,20.28,19.79,19.88,303130,0
2014-12-04,19.88,20.36,19.8,20.24,153267,0
2014-12-05,20.2,20.65,20.08,20.27,127509,0
2014-12-08,20.26,20.45,19.81,20,183580,0
2014-12-09,19.67,20.09,19.09,20.02,285651,0
2014-12-10,19.97,20.66,19.97,20.14,248086,0
2014-12-11,20.21,21.22,20.21,20.68,246410,0
2014-12-12,20.5,21.21,20.12,20.57,228172,0
2014-12-15,20.63,21.06,20.26,20.38,129712,0
2014-12-16,20.23,20.67,19.88,19.94,160381,0
2014-12-17,19.94,20.36,19.9,20.26,229927,0
2014-12-18,20.5,20.53,19.58,19.8,252223,0
2014-12-19,19.82,19.86,18.66,18.75,274117,0
2014-12-22,18.75,19.2,18.38,19.16,175441,0
2014-12-23,19.18,19.65,19.06,19.1,116008,0
2014-12-24,19.24,19.61,19.15,19.35,57255,0
2014-12-26,19.46,19.77,19.32,19.7,85754,0
2014-12-29,19.7,20.29,19.52,19.99,106399,0
2014-12-30,19.89,20.31,19.81,19.92,91268,0
2014-12-31,19.91,20.5,19.91,20.1,125727,0
2015-01-02,20.05,20.09,18.74,19.11,176968,0
2015-01-05,18.91,19.2,18.71,19,185500,0
2015-01-06,19.08,19.08,18.25,18.56,236729,0
2015-01-07,18.68,19.29,18.68,19.25,328960,0
2015-01-08,19.45,19.56,19.4,19.54,212268,0
2015-01-09,19.54,19.56,18.37,18.63,217530,0
2015-01-12,20.13,22.58,19.73,21.75,1012459,0
2015-01-13,22.28,22.5,20.3,20.74,564564,0
2015-01-14,20.75,21.81,20.35,21.76,328063,0
2015-01-15,21.77,21.96,20.54,20.59,192415,0
2015-01-16,20.51,22.5,20.51,22.44,365717,0
2015-01-20,22.71,23,21.82,22.34,353811,0
2015-01-21,22.35,22.35,20.71,20.87,277507,0
2015-01-22,20.95,21.1,20.29,20.96,205106,0
2015-01-23,21.06,21.14,20.62,20.71,158717,0
2015-01-26,20.73,20.95,20.46,20.66,231901,0
2015-01-27,20.4,21.22,20.02,20.68,238306,0
2015-01-28,20.85,21.14,20.43,20.74,192597,0
2015-01-29,20.8,21.89,20.77,21.73,314028,0
2015-01-30,21.44,21.8,20.48,20.62,188404,0
2015-02-02,20.64,20.71,19.83,20.03,202106,0
2015-02-03,20.14,20.74,19.89,20.5,237699,0
2015-02-04,20.44,21.81,20.4,21.54,373597,0
2015-02-05,21.62,22.31,21.59,21.85,221855,0
2015-02-06,21.87,22,20.88,21.21,203363,0
2015-02-09,21.22,21.68,20.74,20.76,145810,0
2015-02-10,21,21.53,20.54,21.46,196846,0
2015-02-11,21.43,21.46,20.34,20.69,151939,0
2015-02-12,20.72,21,20.35,20.8,111792,0
2015-02-13,20.85,21.12,20.23,20.94,172649,0
2015-02-17,20.96,21.52,20.58,20.71,154501,0
2015-02-18,20.71,21.49,20.35,21.24,278335,0
2015-02-19,22.06,22.25,18.5,20.46,914322,0
2015-02-20,20.5,20.53,19.26,19.37,644807,0
2015-02-23,19.39,20.79,19.38,20.36,614747,0
2015-02-24,20.36,20.43,19.8,19.97,215258,0
2015-02-25,19.91,20.55,19.77,20.2,304279,0
2015-02-26,20.53,21.63,20.41,20.95,352696,0
2015-02-27,20.95,21.95,20.93,21.67,278969,0
2015-03-02,21.66,21.84,20.91,21.2,260800,0
2015-03-03,21.19,21.41,20.45,20.83,226700,0
2015-03-04,20.78,21.18,20.31,20.7,207100,0
2015-03-05,20.69,21,20.35,20.74,244200,0
2015-03-06,20.57,20.77,19.98,20.05,177300,0
2015-03-09,20.01,20.9,19.87,20.66,241600,0
2015-03-10,20.44,20.44,19.87,20,183000,0
2015-03-11,20.07,20.34,19.87,20.03,124900,0
2015-03-12,20.07,20.48,19.92,20.18,242700,0
2015-03-13,20.18,20.25,19.83,20.06,200300,0
2015-03-16,20,20.59,19.9,20.45,204000,0
2015-03-17,20.5,20.86,20.19,20.8,159800,0
2015-03-18,20.69,21,20.56,20.86,120000,0
2015-03-19,20.81,21.68,20.76,21.11,494300,0
2015-03-20,21.11,21.39,20.16,20.21,320000,0
2015-03-23,20.13,20.2,19.76,19.78,159600,0
2015-03-24,19.81,20.07,19.67,19.78,262100,0
2015-03-25,19.75,19.88,19.1,19.29,264000,0
2015-03-26,19.22,19.51,18.96,19,228700,0
2015-03-27,18.99,19.34,18.98,19,255500,0
2015-03-30,19.15,19.55,19.13,19.54,139400,0
2015-03-31,19.52,19.78,19.31,19.65,219920,0
2015-04-01,19.67,20,19.37,20,295000,0
2015-04-02,20,20.32,19.79,19.96,213800,0
2015-04-06,19.91,20.39,19.39,19.81,229900,0
2015-04-07,19.95,20.28,19.78,19.87,191470,0
2015-04-08,19.9,20.27,19.9,20.22,124000,0
2015-04-09,20.29,20.31,19.76,20,107317,0
2015-04-10,20.08,20.9,20,20.75,211300,0
2015-04-13,20.83,20.96,20.38,20.47,110800,0
2015-04-14,20.46,20.58,20.31,20.55,106500,0
2015-04-15,20.64,20.86,20.42,20.47,89847,0
2015-04-16,20.41,20.69,20.03,20.45,162886,0
2015-04-17,20.37,20.37,19.78,20,215400,0
2015-04-20,20.26,20.34,19.86,20.06,272828,0
2015-04-21,20.08,20.46,19.88,19.94,248682,0
2015-04-22,19.91,20.27,19.61,20.09,128271,0
2015-04-23,20.11,20.38,20,20.14,86400,0
2015-04-24,20.14,20.6,19.89,20.39,100197,0
2015-04-27,20.34,20.34,19.56,19.66,153700,0
2015-04-28,19.61,20.39,19.21,19.99,279000,0
2015-04-29,19.81,19.97,18.54,18.95,525400,0
2015-04-30,18.85,19.14,18.42,18.43,315000,0
2015-05-01,18.48,19.31,18.42,18.42,230200,0
2015-05-04,18.42,18.71,17.79,18.08,599600,0
2015-05-05,17.95,18.17,15.29,17.02,1208800,0
2015-05-06,17.08,17.28,16.46,16.78,527064,0
2015-05-07,16.75,17.18,16.18,17.14,427985,0
2015-05-08,17.35,17.91,16.95,17.84,324900,0
2015-05-11,17.89,18.15,17.45,17.53,230700,0
2015-05-12,17.37,17.52,16.91,17.24,298404,0
2015-05-13,17.24,17.44,16.89,17.13,269000,0
2015-05-14,17.15,17.23,16.82,16.99,279100,0
2015-05-15,16.96,17.21,16.6,17.06,215453,0
2015-05-18,17.08,17.41,16.77,17.01,270875,0
2015-05-19,16.9,17.09,16.65,16.9,232185,0
2015-05-20,16.98,17.36,16.68,17.07,179200,0
2015-05-21,17.07,17.37,16.84,17.06,116300,0
2015-05-22,17.09,17.55,16.98,17.52,225400,0
2015-05-26,17.33,17.48,16.54,16.64,217042,0
2015-05-27,16.72,16.95,16.37,16.51,275200,0
2015-05-28,16.47,16.54,16.23,16.31,314114,0
2015-05-29,16.31,16.34,16.07,16.09,216500,0
2015-06-01,16.12,16.12,15.49,15.74,347974,0
2015-06-02,15.65,15.89,15.4,15.48,231132,0
2015-06-03,15.51,16.55,15.45,16.1,558100,0
2015-06-04,15.98,16.15,15.79,15.97,144500,0
2015-06-05,15.88,16.05,15.38,15.84,218600,0
2015-06-08,15.8,16.08,15.58,15.59,206900,0
2015-06-09,15.56,15.72,15.34,15.45,212250,0
2015-06-10,15.55,15.7,15.37,15.38,190936,0
2015-06-11,15.44,15.76,15.44,15.7,117061,0
2015-06-12,15.62,15.86,15.59,15.81,129700,0
2015-06-15,15.66,16.36,15.6,16.28,239200,0
2015-06-16,16.22,16.55,16.06,16.4,291300,0
2015-06-17,16.39,16.69,16.39,16.45,141700,0
2015-06-18,16.44,16.83,16.44,16.67,130200,0
2015-06-19,16.8,16.83,16.47,16.75,158700,0
2015-06-22,16.82,16.87,16.08,16.16,169700,0
2015-06-23,16.25,16.59,16.08,16.22,402132,0
2015-06-24,16.17,16.53,16.16,16.42,126500,0
2015-06-25,16.42,16.64,16.13,16.55,115300,0
2015-06-26,16.54,16.54,16.11,16.16,350100,0
2015-06-29,16.09,16.29,15.78,15.79,186000,0
2015-06-30,15.86,16,15.85,15.99,86538,0
2015-07-01,16.14,16.4,16.06,16.12,203100,0
2015-07-02,16.17,16.27,15.7,15.76,144900,0
2015-07-06,15.72,16.15,15.63,16.03,217000,0
2015-07-07,16.13,16.3,15.6,16.24,219300,0
2015-07-08,16.35,17.13,16.31,17.13,232700,0
2015-07-09,17.19,17.45,16.85,17.15,246900,0
2015-07-10,17.22,17.58,16.99,17.47,276100,0
2015-07-13,17.62,17.88,17.42,17.86,324500,0
2015-07-14,17.84,18.18,17.45,18.16,275816,0
2015-07-15,18.13,18.47,18.13,18.35,289315,0
2015-07-16,18.44,18.59,18.32,18.56,169400,0
2015-07-17,18.61,18.88,18.54,18.8,228300,0
2015-07-20,18.79,18.9,18.51,18.63,286500,0
2015-07-21,18.62,18.86,18.38,18.64,203100,0
2015-07-22,18.67,18.84,18.44,18.71,214600,0
2015-07-23,18.62,18.85,18.22,18.26,172800,0
2015-07-24,18.27,18.27,17.9,18.04,193800,0
2015-07-27,17.87,17.93,17.44,17.75,747500,0
2015-07-28,17.74,17.74,17.06,17.46,300600,0
2015-07-29,17.45,17.5,17.28,17.45,229400,0
2015-07-30,17.35,17.45,16.97,17.26,242400,0
2015-07-31,17.25,17.66,17.17,17.45,136200,0
2015-08-03,17.48,17.48,17.14,17.25,122498,0
2015-08-04,17.3,17.55,17.26,17.46,116400,0
2015-08-05,17.59,18.87,17.55,18.66,404800,0
2015-08-06,21.66,21.69,18.75,20,790758,0
2015-08-07,20.02,20.81,20.02,20.75,359400,0
2015-08-10,20.82,21.38,20.64,20.87,177500,0
2015-08-11,20.76,20.89,19.84,20.09,252953,0
2015-08-12,19.94,20.26,19.61,19.87,300600,0
2015-08-13,19.88,21.17,19.82,20.88,124600,0
2015-08-14,20.8,21.02,20.53,20.96,163200,0
2015-08-17,21.02,21.49,20.96,21.08,255900,0
2015-08-18,21.03,21.21,20.35,20.73,143800,0
2015-08-19,20.66,20.77,20.12,20.19,225400,0
2015-08-20,19.93,20.61,19.81,20.18,124200,0
2015-08-21,19.84,20.03,19.43,19.63,181300,0
2015-08-24,18.58,19.59,18,19.21,316937,0
2015-08-25,19.55,20.31,19.12,20.02,258700,0
2015-08-26,20.44,20.44,19.44,19.94,163900,0
2015-08-27,20.11,20.14,19.34,19.52,169200,0
2015-08-28,19.57,19.74,19.32,19.53,180500,0
2015-08-31,19.49,19.8,19.4,19.6,136200,0
2015-09-01,19.34,19.67,19.16,19.25,103400,0
2015-09-02,19.46,20.09,19.34,20.03,197900,0
2015-09-03,20.17,20.35,19.86,19.93,198600,0
2015-09-04,19.73,20.03,19.62,19.94,169400,0
2015-09-08,20.1,20.1,19.69,19.8,196800,0
2015-09-09,19.96,20.04,19.45,19.78,198200,0
2015-09-10,19.79,19.99,19.51,19.61,85386,0
2015-09-11,19.52,19.79,19.26,19.77,129700,0
2015-09-14,19.74,19.8,19.04,19.11,119000,0
2015-09-15,19.13,19.47,19,19.29,115900,0
2015-09-16,19.33,19.7,19.15,19.42,80500,0
2015-09-17,19.51,20.17,19.45,19.92,178619,0
2015-09-18,19.73,20.43,19.6,20.26,397000,0
2015-09-21,20.36,20.66,19.21,19.41,237000,0
2015-09-22,19.34,19.36,18.93,19.19,152300,0
2015-09-23,19.27,20,19.05,19.87,172875,0
2015-09-24,19.85,19.88,19.28,19.42,158558,0
2015-09-25,19.46,19.46,18.84,18.89,170700,0
2015-09-28,18.89,18.89,18.1,18.5,246187,0
2015-09-29,18.51,18.7,17.45,17.61,268400,0
2015-09-30,17.73,18.9,17.73,18.89,287900,0
2015-10-01,18.94,18.96,18.08,18.77,180600,0
2015-10-02,18.7,19.28,18.47,19.28,270700,0
2015-10-05,19.44,19.44,18.95,19.19,188776,0
2015-10-06,19.22,19.44,18.19,18.48,337800,0
2015-10-07,18.48,18.53,18.04,18.53,188200,0
2015-10-08,18.55,19.22,18.34,18.93,122400,0
2015-10-09,18.92,18.92,18.26,18.6,148900,0
2015-10-12,18.63,18.98,18.31,18.65,220492,0
2015-10-13,18.63,19.25,18.16,18.25,170800,0
2015-10-14,18.32,18.37,17.43,17.51,206800,0
2015-10-15,17.52,18.12,17.43,18.11,189300,0
2015-10-16,18.22,18.59,18.02,18.46,148700,0
2015-10-19,18.46,18.88,18.26,18.48,133717,0
2015-10-20,18.41,18.64,18.26,18.46,99162,0
2015-10-21,18.55,18.66,18.2,18.28,78600,0
2015-10-22,18.29,18.33,15.86,17.77,381300,0
2015-10-23,17.86,17.88,17.6,17.8,82600,0
2015-10-26,17.77,18.06,17.71,17.89,107000,0
2015-10-27,17.89,18.14,17.68,17.97,142000,0
2015-10-28,17.98,18.69,17.81,18.58,216500,0
2015-10-29,14.15,15.86,13.67,14.25,1552900,0
2015-10-30,14.35,15.71,14.31,15.56,890900,0
2015-11-02,15.39,15.39,14.75,15.16,537089,0
2015-11-03,15.03,15.54,14.89,15.17,493000,0
2015-11-04,15.16,15.25,14.82,14.89,424400,0
2015-11-05,14.88,15.33,14.78,15.25,220300,0
2015-11-06,15.16,15.37,14.9,15.32,146800,0
2015-11-09,15.23,15.23,14.74,14.87,206079,0
2015-11-10,14.87,15.03,14.53,15.02,172700,0
2015-11-11,15.02,15.02,14.28,14.41,161100,0
2015-11-12,14.31,14.42,14.07,14.14,109500,0
2015-11-13,13.91,14.02,13.39,13.41,363700,0
2015-11-16,13.4,13.68,13.3,13.5,267400,0
2015-11-17,13.53,13.56,12.9,12.92,175600,0
2015-11-18,12.92,13.06,12.21,12.63,331500,0
2015-11-19,12.47,12.57,11.76,11.97,290500,0
2015-11-20,12.22,12.38,11.88,12.16,433300,0
2015-11-23,12.13,12.51,11.98,12.43,226400,0
2015-11-24,12.37,12.62,11.95,12.58,343400,0
2015-11-25,12.68,13.63,12.57,13.33,569100,0
2015-11-27,13.49,13.71,13,13.5,125000,0
2015-11-30,13.52,13.53,12.83,12.86,212600,0
2015-12-01,12.86,13.02,12.74,12.94,183560,0
2015-12-02,13.05,13.41,12.97,13.13,214515,0
2015-12-03,13.24,13.4,12.82,12.84,149178,0
2015-12-04,12.78,13.29,12.78,13.13,132500,0
2015-12-07,13.17,13.24,12.49,12.64,287900,0
2015-12-08,12.57,12.6,12.32,12.42,158048,0
2015-12-09,12.35,12.59,12.34,12.5,330800,0
2015-12-10,12.57,12.64,12.38,12.52,102000,0
2015-12-11,12.38,12.38,11.84,12.09,250200,0
2015-12-14,11.85,12.13,11.31,11.35,263571,0
2015-12-15,11.33,11.56,11.2,11.24,282100,0
2015-12-16,11.34,11.81,11.3,11.65,334300,0
2015-12-17,11.69,11.9,11.58,11.6,193000,0
2015-12-18,11.6,11.73,11.18,11.33,376400,0
2015-12-21,11.43,11.75,11.35,11.45,208700,0
2015-12-22,11.45,11.77,11.37,11.72,270513,0
2015-12-23,11.82,11.89,11.65,11.77,88000,0
2015-12-24,11.7,11.88,11.54,11.72,60122,0
2015-12-28,11.73,12.06,11.585,11.94,182346,0
2015-12-29,11.98,12.28,11.83,12.26,314447,0
2015-12-30,12.2,12.37,12.09,12.35,326938,0
2015-12-31,12.5,12.9,12.23,12.24,312756,0
2016-01-04,12.11,12.96,11.81,12.89,345289,0
2016-01-05,11.76,12.09,11.57,11.91,718637,0
2016-01-06,11.77,11.92,11.44,11.67,350315,0
2016-01-07,11.52,11.705,11.27,11.3,211355,0
2016-01-08,11.29,11.45,10.75,10.86,349953,0
2016-01-11,10.86,11.0793,10.74,10.87,306353,0
2016-01-12,11.06,11.77,11.05,11.47,620237,0
2016-01-13,11.49,12.57,11.41,12.29,452726,0
2016-01-14,12.26,12.88,12,12.7,380963,0
2016-01-15,12.3,12.67,12,12.49,500297,0
2016-01-19,12.66,12.99,12.08,12.43,446400,0
2016-01-20,12.22,12.55,11.78,12.46,294372,0
2016-01-21,12.57,13.01,12.43,12.65,180341,0
2016-01-22,12.8,13.29,12.71,12.88,151822,0
2016-01-25,12.77,13.12,12.75,12.87,172093,0
2016-01-26,12.89,13.27,12.84,13.07,163750,0
2016-01-27,12.92,12.96,12.33,12.41,213858,0
2016-01-28,12.52,12.64,12.23,12.45,118921,0
2016-01-29,12.52,13.138,12.52,13.08,234920,0
2016-02-01,13,13,12.65,12.67,113878,0
2016-02-02,12.65,12.7,12.2,12.37,148895,0
2016-02-03,12.42,12.55,11.94,12.29,162535,0
2016-02-04,12.17,12.4,12.17,12.31,156573,0
2016-02-05,12.28,12.36,11.99,12.07,158322,0
2016-02-08,11.97,12.18,11.89,12.03,204174,0
2016-02-09,11.94,12.14,11.65,11.69,169567,0
2016-02-10,11.8,12.05,11.63,11.72,173147,0
2016-02-11,11.56,12.1,11.484,11.97,215434,0
2016-02-12,11.98,12.24,11.72,12.13,151228,0
2016-02-16,13.05,14.234,12.77,13.74,643983,0
2016-02-17,13.8,14.1,13.43,13.7,354270,0
2016-02-18,13.81,14.07,13.45,13.94,240403,0
2016-02-19,13.9,13.96,13.5,13.61,222326,0
2016-02-22,13.72,13.92,13.54,13.9,200721,0
2016-02-23,13.92,14.15,13.705,13.78,214665,0
2016-02-24,13.61,14.04,13.46,13.95,179045,0
2016-02-25,13.94,14.1,13.7,13.98,188984,0
2016-02-26,14.03,14.13,13.7,14.09,144298,0
2016-02-29,14.11,14.74,14.11,14.28,168585,0
2016-03-01,14.32,14.32,13.56,13.84,134769,0
2016-03-02,13.75,13.91,13.4001,13.83,211232,0
2016-03-03,13.72,13.96,13.6,13.77,176324,0
2016-03-04,13.73,13.82,13.54,13.64,210942,0
2016-03-07,13.64,13.9,13.51,13.69,275608,0
2016-03-08,13.66,13.95,13.57,13.79,201250,0
2016-03-09,13.85,14.03,13.63,13.77,193187,0
2016-03-10,13.78,13.87,13.64,13.71,121283,0
2016-03-11,13.78,13.94,13.68,13.81,102320,0
2016-03-14,13.76,13.76,13.105,13.13,145975,0
2016-03-15,13.1,13.1,12.71,12.78,225515,0
2016-03-16,12.76,12.8,12.49,12.49,116932,0
2016-03-17,12.49,12.555,12.2,12.47,267363,0
2016-03-18,12.57,13.11,12.49,12.99,285982,0
2016-03-21,13.07,13.19,12.81,12.97,151527,0
2016-03-22,12.86,12.86,12.56,12.58,94779,0
2016-03-23,12.58,12.76,12.48,12.67,138162,0
2016-03-24,12.52,12.76,12.48,12.51,177213,0
2016-03-28,12.52,12.7,12.41,12.66,101924,0
2016-03-29,12.67,12.92,12.49,12.8,175881,0
2016-03-30,12.91,13.27,12.91,13.21,104907,0
2016-03-31,13.19,13.19,12.8,12.99,183688,0
2016-04-01,12.87,12.93,12.62,12.84,124074,0
2016-04-04,12.8,12.99,12.715,12.75,126602,0
2016-04-05,12.66,12.73,12.48,12.53,162377,0
2016-04-06,12.57,12.82,12.55,12.59,77922,0
2016-04-07,12.56,12.7,12.29,12.31,125173,0
2016-04-08,12.36,12.42,12.23,12.35,128716,0
2016-04-11,12.59,12.84,12.28,12.41,195794,0
2016-04-12,12.38,12.69,12.36,12.52,70097,0
2016-04-13,12.6,12.84,12.5,12.82,85038,0
2016-04-14,12.81,12.81,12.5,12.52,72036,0
2016-04-15,12.45,12.84,12.45,12.67,57436,0
2016-04-18,12.67,12.7999,12.535,12.68,68218,0
2016-04-19,12.71,12.85,12.4,12.47,80822,0
2016-04-20,12.48,12.64,12.4,12.55,63262,0
2016-04-21,12.56,12.6464,12.41,12.54,53276,0
2016-04-22,12.58,12.77,12.52,12.72,52545,0
2016-04-25,12.75,12.75,12.55,12.57,66751,0
2016-04-26,12.62,12.8,12.56,12.75,51254,0
2016-04-27,12.67,12.92,12.63,12.91,93849,0
2016-04-28,12.77,13.08,12.77,13.03,158182,0
2016-04-29,13.07,13.18,12.91,13.17,189330,0
2016-05-02,13.18,13.33,12.45,12.66,345186,0
2016-05-03,12.7,14.09,12.7,13.94,482004,0
2016-05-04,13.84,13.875,13.42,13.86,378229,0
2016-05-05,13.79,13.79,13.13,13.57,445794,0
2016-05-06,13.6,13.65,13.44,13.62,179000,0
2016-05-09,13.6,14,13.6,13.86,93684,0
2016-05-10,13.87,14.09,13.68,13.79,126883,0
2016-05-11,13.71,13.7145,13.45,13.62,307050,0
2016-05-12,13.7,13.7,13.17,13.27,291078,0
2016-05-13,13.35,13.66,13.12,13.36,173795,0
2016-05-16,13.36,13.7,13.35,13.41,162415,0
2016-05-17,13.41,13.46,13.19,13.26,242654,0
2016-05-18,13.33,13.39,13.23,13.29,141722,0
2016-05-19,13.32,13.42,13.04,13.36,155234,0
2016-05-20,13.36,14.25,13.34,14.2,313033,0
2016-05-23,14.25,14.25,13.74,13.77,193724,0
2016-05-24,13.82,14.33,13.755,14.06,145479,0
2016-05-25,14.05,14.19,13.77,13.78,156764,0
2016-05-26,13.7,14,13.7,13.94,158145,0
2016-05-27,13.86,14.48,13.86,14.23,113156,0
2016-05-31,14.28,14.36,13.77,13.84,150206,0
2016-06-01,13.71,13.9,13.71,13.75,129365,0
2016-06-02,13.77,13.95,13.67,13.89,92624,0
2016-06-03,13.83,14.24,13.72,14.06,105392,0
2016-06-06,14.03,14.27,13.95,14.15,60201,0
2016-06-07,14.1,14.42,13.98,14.23,68883,0
2016-06-08,14.23,14.52,14.03,14.42,87868,0
2016-06-09,14.3,14.35,14.06,14.1,61919,0
2016-06-10,13.96,14.14,13.855,14.01,52372,0
2016-06-13,13.95,14.11,13.83,13.88,106903,0
2016-06-14,13.91,14.03,13.81,13.84,164402,0
2016-06-15,13.91,14.08,13.86,13.92,120992,0
2016-06-16,13.86,13.9,13.71,13.75,82526,0
2016-06-17,13.73,13.82,13.59,13.74,142543,0
2016-06-20,13.84,14.15,13.76,13.79,112166,0
2016-06-21,13.76,13.81,13.6,13.79,43178,0
2016-06-22,13.78,13.94,13.6,13.63,46174,0
2016-06-23,13.77,13.77,13.54,13.7,73241,0
2016-06-24,13.49,13.84,13.11,13.65,175580,0
2016-06-27,13.61,13.61,13.13,13.16,96614,0
2016-06-28,13.27,13.375,13.04,13.04,121496,0
2016-06-29,13.08,13.32,13,13.15,134127,0
2016-06-30,13.19,13.42,13.06,13.42,58026,0
2016-07-01,13.54,13.67,13.28,13.43,76710,0
2016-07-05,13.26,13.4,13.07,13.22,43272,0
2016-07-06,13.24,13.41,13.07,13.18,65924,0
2016-07-07,13.41,13.41,13.16,13.32,43590,0
2016-07-08,13.44,13.72,13.44,13.72,109544,0
2016-07-11,13.72,14.09,13.72,14.02,59445,0
2016-07-12,14.01,14.2,13.95,14.07,71725,0
2016-07-13,14.14,14.2699,13.88,13.94,43354,0
2016-07-14,13.95,14.09,13.82,13.84,22983,0
2016-07-15,13.91,13.94,13.74,13.92,29849,0
2016-07-18,13.9,14.12,13.85,14.02,65304,0
2016-07-19,13.95,13.95,13.75,13.87,57951,0
2016-07-20,13.9,14.1,13.9,14,23923,0
2016-07-21,13.87,13.97,13.8,13.9,52594,0
2016-07-22,13.85,14.12,13.8,14.01,41622,0
2016-07-25,14.05,14.05,13.9,13.9,27085,0
2016-07-26,13.95,14.01,13.9,13.99,28091,0
2016-07-27,14.01,14.07,13.87,13.93,80187,0
2016-07-28,13.94,14.07,13.6,13.82,48325,0
2016-07-29,13.86,13.88,13.62,13.63,85706,0
2016-08-01,13.67,13.68,13.39,13.43,36223,0
2016-08-02,13.39,13.39,13.07,13.07,132411,0
2016-08-03,13.08,13.13,12.65,12.72,134462,0
2016-08-04,12.34,12.34,11.68,12,355438,0
2016-08-05,12.15,12.5,12.06,12.1,124743,0
2016-08-08,12.23,12.54,12.13,12.5,126514,0
2016-08-09,12.46,12.46,12.3,12.3,77176,0
2016-08-10,12.31,12.4,12.25,12.29,65503,0
2016-08-11,12.31,12.45,12.28,12.34,64824,0
2016-08-12,12.39,12.44,12.3,12.36,45288,0
2016-08-15,12.31,12.54,12.3,12.47,49955,0
2016-08-16,12.32,12.66,12.26,12.52,93538,0
2016-08-17,12.54,12.57,11.96,12.08,120280,0
2016-08-18,12.06,12.29,12.02,12.22,90954,0
2016-08-19,12.19,12.22,12.035,12.05,101798,0
2016-08-22,12.02,12.0552,11.75,11.82,52090,0
2016-08-23,11.82,12,11.82,11.85,62439,0
2016-08-24,11.8,11.93,11.57,11.67,148686,0
2016-08-25,11.6,11.93,11.54,11.88,111687,0
2016-08-26,11.93,12.2,11.63,11.75,164144,0
2016-08-29,11.73,11.76,11.55,11.65,78651,0
2016-08-30,11.6,11.81,11.54,11.77,116908,0
2016-08-31,11.74,11.84,11.58,11.6,105395,0
2016-09-01,11.61,11.62,11.23,11.42,84482,0
2016-09-02,11.4,11.6,11.4,11.59,60458,0
2016-09-06,11.6,11.6,11.4,11.47,62434,0
2016-09-07,11.5099,11.541,11.4,11.5,88725,0
2016-09-08,11.5,11.5,11.3,11.39,52684,0
2016-09-09,11.22,11.37,11.09,11.19,109543,0
2016-09-12,11.1,11.19,10.98,10.99,59218,0
2016-09-13,10.95,11,10.75,10.81,105909,0
2016-09-14,10.78,10.87,10.59,10.79,48512,0
2016-09-15,10.77,10.81,10.15,10.49,109425,0
2016-09-16,10.52,10.55,10.27,10.41,145070,0
2016-09-19,10.41,10.481,10.25,10.38,86109,0
2016-09-20,10.42,10.42,10.25,10.26,64511,0
2016-09-21,10.32,10.32,10.01,10.21,118004,0
2016-09-22,10.27,10.45,10.15,10.45,127486,0
2016-09-23,10.42,10.4828,10.34,10.41,52541,0
2016-09-26,10.3,10.37,10.25,10.36,62953,0
2016-09-27,10.46,10.9,10.44,10.87,162597,0
2016-09-28,10.94,10.94,10.57,10.75,149832,0
2016-09-29,10.74,10.83,10.55,10.57,74213,0
2016-09-30,10.62,10.67,10.35,10.36,78238,0
2016-10-03,10.35,10.6546,10.35,10.54,40539,0
2016-10-04,10.57,10.66,10.44,10.45,63973,0
2016-10-05,10.45,10.645,10.4,10.57,28649,0
2016-10-06,10.54,10.6899,10.46,10.55,61221,0
2016-10-07,10.5,10.54,10.4,10.49,43928,0
2016-10-10,10.45,10.7,10.45,10.53,26594,0
2016-10-11,10.5,10.75,10.5,10.55,99101,0
2016-10-12,10.55,10.75,10.55,10.65,81168,0
2016-10-13,10.65,10.7,10.5,10.6,47464,0
2016-10-14,10.65,10.95,10.6,10.75,99249,0
2016-10-17,10.8,11,10.7,10.95,80884,0
2016-10-18,10.9,11,10.8,10.85,51091,0
2016-10-19,10.95,11.15,10.8,10.95,171796,0
2016-10-20,11,11,10.55,10.65,107124,0
2016-10-21,10.55,10.95,10.5,10.85,63035,0
2016-10-24,10.9,11.05,10.65,10.7,117176,0
2016-10-25,10.65,10.85,10.4,10.65,147881,0
2016-10-26,10.6,10.75,10.35,10.65,317484,0
2016-10-27,10.75,12.7856,10.75,11.95,358017,0
2016-10-28,12.1,12.7,12,12.5,204020,0
2016-10-31,12.6,13.55,12.5,13.5,194824,0
2016-11-01,13.4,13.55,12.65,12.7,160696,0
2016-11-02,12.75,13,12.55,12.85,104948,0
2016-11-03,12.85,12.9,12.5,12.8,92516,0
2016-11-04,12.65,13.2,12.65,12.9,149293,0
2016-11-07,13.1,13.185,12.975,13.1,77173,0
2016-11-08,13.1,13.19,12.85,13.05,47771,0
2016-11-09,12.95,13.7,12.8,13.65,161654,0
2016-11-10,13.7,14.1,13.7,14,144830,0
2016-11-11,14,14.55,13.95,14.5,227320,0
2016-11-14,14.5,14.975,14.5,14.75,228389,0
2016-11-15,14.65,14.8,14.35,14.65,138248,0
2016-11-16,14.65,14.65,14.3,14.45,71515,0
2016-11-17,14.4,14.55,14.25,14.5,91483,0
2016-11-18,14.5,14.5,13.95,14.35,69041,0
2016-11-21,14.25,14.7,13.85,14.5,105307,0
2016-11-22,14.4,14.5,14.15,14.4,104060,0
2016-11-23,14.35,14.7,14.35,14.65,78646,0
2016-11-25,14.6,14.8,14.6,14.7,24380,0
2016-11-28,14.65,14.75,14.35,14.6,90394,0
2016-11-29,14.6,14.6,14.45,14.45,43749,0
2016-11-30,14.55,14.75,14.35,14.35,81716,0
2016-12-01,14.45,14.9,14.4,14.8,157411,0
2016-12-02,14.75,14.9,14.5,14.65,50028,0
2016-12-05,14.8,14.85,14.5,14.85,71312,0
2016-12-06,14.75,15.35,14.75,15.3,183880,0
2016-12-07,15.3,15.35,15.0782,15.25,69662,0
2016-12-08,15.25,15.4,15.15,15.15,86167,0
2016-12-09,15.25,15.85,15.15,15.45,175183,0
2016-12-12,15.3,15.5,15.175,15.4,65308,0
2016-12-13,15.3,15.5,15.05,15.15,111228,0
2016-12-14,15.15,15.35,15,15.15,90781,0
2016-12-15,15.1,15.45,15.1,15.35,128767,0
2016-12-16,15.45,15.45,14.85,14.9,187654,0
2016-12-19,15,15.15,14.9,14.95,78277,0
2016-12-20,15.05,15.05,14.7,14.85,107346,0
2016-12-21,14.85,15,14.75,14.9,46082,0
2016-12-22,14.85,14.95,14.35,14.4,109358,0
2016-12-23,14.45,14.55,14.2,14.3,34819,0
2016-12-27,14.25,14.55,14.225,14.5,62523,0
2016-12-28,14.5,14.5,14,14.2,32219,0
2016-12-29,14.15,14.4,13.85,14,30648,0
2016-12-30,14,14,13.6,13.75,37639,0
2017-01-03,13.75,14.45,13.75,14.35,69804,0
2017-01-04,14.45,14.65,14.15,14.35,83234,0
2017-01-05,14.3,14.3,13.8,13.85,110169,0
2017-01-06,13.95,13.95,13.55,13.8,56231,0
2017-01-09,13.75,13.75,13.3,13.6,43913,0
2017-01-10,13.6,14.1,13.5,14,37074,0
2017-01-11,14,14,13.5,13.55,39937,0
2017-01-12,13.55,13.565,12.95,13.1,68984,0
2017-01-13,13.1,13.3,13,13.25,43032,0
2017-01-17,13.15,13.475,13.1,13.15,50875,0
2017-01-18,13.25,13.5,12.95,13.35,67992,0
2017-01-19,13.3,13.3,12.65,12.65,67169,0
2017-01-20,12.6,12.7,11.95,11.95,115925,0
2017-01-23,11.75,12,11.6,11.8,58396,0
2017-01-24,11.8,12.25,11.8,12.15,52736,0
2017-01-25,12.3,12.45,12,12,39224,0
2017-01-26,11.9,12.25,11.8,11.85,67285,0
2017-01-27,11.85,12.25,11.8,12.2,54534,0
2017-01-30,12.25,12.25,11.75,11.8,125402,0
2017-01-31,11.75,12.05,11.6,12,73724,0
2017-02-01,12,12.15,11.85,11.85,59770,0
2017-02-02,11.95,12,11.58,11.95,80910,0
2017-02-03,12.05,12.05,11.65,11.75,65881,0
2017-02-06,11.75,11.8,11.35,11.4,33932,0
2017-02-07,11.4,11.45,10.9,11.05,123018,0
2017-02-08,11.2,11.55,10.85,11.3,88339,0
2017-02-09,11.35,11.9,11.35,11.6,136964,0
2017-02-10,11.8,11.95,11.7,11.9,58552,0
2017-02-13,12.05,12.05,11.1,11.25,138928,0
2017-02-14,11.65,11.85,11.35,11.8,171845,0
2017-02-15,11.7,11.95,11.7,11.9,342687,0
2017-02-16,8.75,9.35,8.05,9.35,2362533,0
2017-02-17,8.8,10.55,8.5,10,2056073,0
2017-02-21,9.9,10.05,8.9,9,379947,0
2017-02-22,9.05,9.05,8.4,8.45,349741,0
2017-02-23,8.45,8.6,8.25,8.3,303248,0
2017-02-24,8.35,10.2,8.3,10.1,1180754,0
2017-02-27,9.95,10.15,9.05,9.25,412950,0
2017-02-28,9.25,9.3,8.95,9.05,171953,0
2017-03-01,9.15,9.15,8.7054,8.9,302212,0
2017-03-02,8.85,9.15,8.8,9.11,191655,0
2017-03-03,9.05,9.2,8.75,8.9,138946,0
2017-03-06,9,9,8.75,8.85,69061,0
2017-03-07,8.85,8.85,8.525,8.55,161597,0
2017-03-08,8.75,8.9325,8.65,8.7,194652,0
2017-03-09,8.75,8.8,8.5,8.5,69379,0
2017-03-10,8.55,8.6,8.45,8.55,163697,0
2017-03-13,8.55,8.825,8.55,8.75,98085,0
2017-03-14,8.75,9.05,8.65,8.85,98098,0
2017-03-15,8.9,9,8.75,8.9,70190,0
2017-03-16,8.9,8.95,8.75,8.8,57181,0
2017-03-17,8.9,8.95,8.65,8.7,198968,0
2017-03-20,8.65,8.8,8.375,8.6,154302,0
2017-03-21,8.6,8.6,8.35,8.55,89848,0
2017-03-22,8.5,8.55,8.35,8.55,133075,0
2017-03-23,8.6,8.7,8.45,8.6,94776,0
2017-03-24,8.55,8.7,8.45,8.55,91572,0
2017-03-27,8.4,8.55,8.35,8.35,133047,0
2017-03-28,8.3,8.65,8.3,8.55,99761,0
2017-03-29,8.5,8.85,8.5,8.7,226523,0
2017-03-30,8.7,8.85,8.55,8.8,101631,0
2017-03-31,8.75,8.9,8.75,8.85,96125,0
2017-04-03,8.8,8.8,8.5,8.6,124510,0
2017-04-04,8.6,8.65,8.5,8.6,96716,0
2017-04-05,8.65,8.75,8.4,8.5,128432,0
2017-04-06,8.5,8.7,8.45,8.6,128725,0
2017-04-07,8.65,8.8,8.6,8.8,112373,0
2017-04-10,8.8,9.175,8.75,9.05,260874,0
2017-04-11,9.05,9.05,8.9,9,89005,0
2017-04-12,9,9,8.682,8.7,75434,0
2017-04-13,8.75,8.75,8.3,8.3,275997,0
2017-04-17,8.4,8.65,8.3,8.6,141372,0
2017-04-18,8.55,8.55,8.25,8.3,142897,0
2017-04-19,8.35,8.75,8.35,8.65,109954,0
2017-04-20,8.7,9,8.7,9,98632,0
2017-04-21,8.85,9.1,8.8,9.1,109884,0
2017-04-24,9.1,9.1,8.85,8.9,162049,0
2017-04-25,8.95,9.05,8.6,8.65,106445,0
2017-04-26,8.75,9.0332,8.675,8.9,256453,0
2017-04-27,9.8,10,9.4,9.6,832960,0
2017-04-28,9.6,10.5,9.55,10.4,394739,0
2017-05-01,10.45,11.1,10.43,10.9,398548,0
2017-05-02,10.95,11.2,10.7,11.05,253818,0
2017-05-03,11.05,11.15,10.8501,11.05,182399,0
2017-05-04,11.15,11.3,10.8619,11.15,139596,0
2017-05-05,11.25,11.25,11.05,11.05,141608,0
2017-05-08,10.95,11.15,10.8,11,178478,0
2017-05-09,11,11.05,10.75,10.75,125938,0
2017-05-10,10.75,10.85,10.45,10.7,119328,0
2017-05-11,10.55,10.75,10.3155,10.7,95004,0
2017-05-12,10.55,10.875,10.45,10.7,165329,0
2017-05-15,10.65,10.8,10.6,10.7,118191,0
2017-05-16,10.65,10.8,10.45,10.75,84945,0
2017-05-17,10.75,10.75,10.475,10.6,80905,0
2017-05-18,10.5,10.775,10.35,10.55,127958,0
2017-05-19,10.55,10.9,10.45,10.7,112964,0
2017-05-22,10.85,10.9742,10.7,10.9,141340,0
2017-05-23,10.9,10.95,10.4,10.7,99242,0
2017-05-24,10.7,10.8,10.45,10.7,66200,0
2017-05-25,10.85,11.2,10.7,11.15,144483,0
2017-05-26,11.1,11.9,11.1,11.6,198304,0
2017-05-30,11.6,11.734,11,11.15,156531,0
2017-05-31,11.15,11.15,10.7,10.75,92588,0
2017-06-01,10.75,11.2,10.75,11.05,84246,0
2017-06-02,11.05,11.2,10.8,10.9,88891,0
2017-06-05,10.9,10.9,10.5,10.6,48051,0
2017-06-06,10.55,10.65,10.35,10.6,62629,0
2017-06-07,10.65,10.85,10.55,10.75,54230,0
2017-06-08,10.8,11,10.65,10.75,58758,0
2017-06-09,10.75,11.25,10.7,11.1,72194,0
2017-06-12,11,11.35,10.9,11,61247,0
2017-06-13,11,11.05,10.85,11,34634,0
2017-06-14,11,11.05,10.85,11,38325,0
2017-06-15,11,11.05,10.65,10.75,37652,0
2017-06-16,10.6,10.75,10.35,10.75,96800,0
2017-06-19,10.75,10.9,10.55,10.75,64477,0
2017-06-20,10.7,10.7,10.1,10.1,75611,0
2017-06-21,10.2,10.4,10.05,10.05,48451,0
2017-06-22,10.05,10.45,10,10.3,59599,0
2017-06-23,10.3,10.45,10.25,10.25,94738,0
2017-06-26,10.3,10.5,10.25,10.3,30563,0
2017-06-27,10.3,10.55,10.3,10.4,29719,0
2017-06-28,10.4,10.95,10.4,10.7,66631,0
2017-06-29,10.7,10.8,10.3,10.65,60155,0
2017-06-30,10.7,10.7,10.35,10.45,43058,0
2017-07-03,10.5,11,10.45,10.95,16879,0
2017-07-05,10.95,10.95,10.35,10.6,66093,0
2017-07-06,10.65,10.65,10.25,10.35,74665,0
2017-07-07,10.35,10.4,10.15,10.3,44510,0
2017-07-10,10.25,10.5,9.95,10.1,65853,0
2017-07-11,10.1,10.15,9.9,10.1,26605,0
2017-07-12,10.15,10.7,10.05,10.65,109896,0
2017-07-13,10.6,11,10.55,10.7,53477,0
2017-07-14,10.7,10.75,10.25,10.25,30504,0
2017-07-17,10.3,10.65,10.225,10.3,65369,0
2017-07-18,10.25,10.45,10.1016,10.15,34179,0
2017-07-19,10.15,10.5499,10.15,10.4,48306,0
2017-07-20,10.45,10.4505,10.1,10.15,58316,0
2017-07-21,10.25,10.55,10.15,10.35,112499,0
2017-07-24,10.3,10.35,10.1,10.15,30027,0
2017-07-25,10.15,10.45,10.15,10.15,68423,0
2017-07-26,10.25,10.65,10.1498,10.55,309413,0
2017-07-27,10.7,10.85,9.35,9.65,277666,0
2017-07-28,9.6,10.05,9.6,9.75,81964,0
2017-07-31,9.75,9.75,9.45,9.6,67095,0
2017-08-01,9.65,9.7,9.5,9.55,106928,0
2017-08-02,9.6,9.75,9.5,9.65,83837,0
2017-08-03,9.65,9.85,9.5,9.55,43621,0
2017-08-04,9.5227,9.75,9.5001,9.65,28738,0
2017-08-07,9.65,9.75,9.35,9.4,67002,0
2017-08-08,9.4,9.45,9.2,9.2,42354,0
2017-08-09,9.15,9.2,9.1,9.1,54742,0
2017-08-10,9.1,9.2,9.05,9.1,77845,0
2017-08-11,9.15,9.65,9.1,9.1,96030,0
2017-08-14,9.2,9.45,9.2,9.3,71593,0
2017-08-15,9.35,9.4,9.05,9.05,97544,0
2017-08-16,9.05,9.1,8.775,8.85,114466,0
2017-08-17,8.8,8.875,8.6,8.65,81867,0
2017-08-18,8.65,8.8,8.5,8.7,180405,0
2017-08-21,8.85,8.85,8.4,8.4,337527,0
2017-08-22,8.5,8.55,8.1,8.15,410958,0
2017-08-23,8.15,8.6,8.1,8.5,144451,0
2017-08-24,8.55,8.6023,8.25,8.25,133453,0
2017-08-25,8.35,8.7,8.3,8.65,121887,0
2017-08-28,8.65,9.45,8.6,9.45,63938,0
2017-08-29,9.4,9.4,9.1,9.25,53203,0
2017-08-30,9.25,9.35,9.0629,9.15,87985,0
2017-08-31,9.1,9.25,9.05,9.2,55704,0
2017-09-01,9.2,9.4,9.15,9.35,30044,0
2017-09-05,9.35,9.45,8.95,9,326944,0
2017-09-06,9.05,9.325,8.9,8.95,151025,0
2017-09-07,8.9,9.1,8.65,8.7,68767,0
2017-09-08,8.75,8.95,8.5333,8.6,130608,0
2017-09-11,8.65,8.95,8.65,8.95,57973,0
2017-09-12,9,9.1,8.75,8.85,61350,0
2017-09-13,9.15,9.3,8.95,8.95,177712,0
2017-09-14,8.95,9.05,8.9,9,225268,0
2017-09-15,9.05,9.05,8.9,8.95,166289,0
2017-09-18,8.95,9.1,8.95,9,143809,0
2017-09-19,9,9.1,8.9,9,179797,0
2017-09-20,9,9.05,8.9,8.95,43666,0
2017-09-21,8.95,8.95,8.75,8.9,57939,0
2017-09-22,9.05,9.15,8.85,9.05,80335,0
2017-09-25,9,9.1,8.9,9,69776,0
2017-09-26,9.05,9.15,8.75,9,135913,0
2017-09-27,9,9.4,8.9323,9.2,110437,0
2017-09-28,9.2,9.3,9.05,9.25,85624,0
2017-09-29,9.25,9.295,9.15,9.15,39023,0
2017-10-02,9.25,9.35,9.135,9.35,54382,0
2017-10-03,9.3,9.3383,9.1,9.2,67533,0
2017-10-04,9.1775,9.55,9.15,9.5,64527,0
2017-10-05,9.6,9.6,9.4,9.45,50791,0
2017-10-06,9.339,9.55,9.25,9.5,59036,0
2017-10-09,9.4,9.4,8.95,8.95,54211,0
2017-10-10,9.05,9.075,8.85,8.9,32699,0
2017-10-11,8.9,8.9,8.55,8.65,77341,0
2017-10-12,8.55,8.8,8.45,8.75,53596,0
2017-10-13,8.75,8.85,8.65,8.7,58635,0
2017-10-16,8.7,8.825,8.45,8.5,63071,0
2017-10-17,8.6,8.65,8.2,8.25,154013,0
2017-10-18,8.25,8.3,8.1,8.15,133666,0
2017-10-19,8.15,8.4,8.1,8.3,51426,0
2017-10-20,8.4,8.5,8.25,8.25,64103,0
2017-10-23,8.3,8.3,8.1,8.1,46153,0
2017-10-24,8.15,8.25,8.05,8.15,87151,0
2017-10-25,8.1,8.2,8.05,8.1,112239,0
2017-10-26,8.05,8.75,7.9,8.6,398980,0
2017-10-27,8.3,8.4,8,8.3,326514,0
2017-10-30,8.2501,8.2501,8,8.1,115606,0
2017-10-31,8.05,8.15,7.8,7.8,134663,0
2017-11-01,7.9,7.95,7.65,7.7,120195,0
2017-11-02,7.65,8.1,7.65,8.1,114583,0
2017-11-03,8.1,8.1,7.75,7.9,90770,0
2017-11-06,7.75,7.9,7.55,7.65,112323,0
2017-11-07,7.6,7.85,7.45,7.45,135235,0
2017-11-08,7.45,7.45,7.25,7.35,106791,0
2017-11-09,7.25,7.95,7.25,7.75,99276,0
2017-11-10,7.75,8,7.75,7.8,26866,0
