Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.02,10.11,9.97,10.02,116700,0
2005-02-28,10.07,10.39,10.07,10.34,216500,0
2005-03-01,10.34,10.84,10.34,10.59,245900,0
2005-03-02,10.57,10.57,10.14,10.16,144500,0
2005-03-03,10.17,10.25,10.03,10.18,155200,0
2005-03-04,10.21,10.35,10.21,10.28,107200,0
2005-03-07,10.3,10.4,10.16,10.23,71400,0
2005-03-08,10.23,10.32,10.18,10.25,131400,0
2005-03-09,10.22,10.28,10.05,10.26,138700,0
2005-03-10,10.21,10.32,10.14,10.15,155900,0
2005-03-11,10.13,10.21,9.94,10,97100,0
2005-03-14,10.02,10.21,10,10.18,63800,0
2005-03-15,10.21,10.25,9.98,10.03,58400,0
2005-03-16,10.03,10.13,9.82,9.86,53800,0
2005-03-17,9.71,10.02,9.66,9.84,64400,0
2005-03-18,9.84,9.86,9.53,9.67,189700,0
2005-03-21,9.71,9.72,9.51,9.52,97800,0
2005-03-22,9.55,9.68,9.5,9.56,193100,0
2005-03-23,9.57,9.6,9.47,9.48,102800,0
2005-03-24,9.52,9.67,9.47,9.47,37900,0
2005-03-28,9.48,9.64,9.48,9.54,53400,0
2005-03-29,9.55,9.58,9.42,9.43,98300,0
2005-03-30,9.46,9.59,9.45,9.56,59500,0
2005-03-31,9.58,9.71,9.44,9.71,114000,0
2005-04-01,9.68,9.69,9.3,9.37,143300,0
2005-04-04,9.37,9.51,9.35,9.48,56200,0
2005-04-05,9.51,9.62,9.41,9.57,107200,0
2005-04-06,9.57,9.69,9.57,9.64,77400,0
2005-04-07,9.63,9.7,9.48,9.66,69600,0
2005-04-08,9.66,9.68,9.45,9.52,86400,0
2005-04-11,9.5,9.51,9.37,9.41,83500,0
2005-04-12,9.3,9.41,9.2,9.39,161400,0
2005-04-13,9.38,9.45,9.36,9.41,104100,0
2005-04-14,9.39,9.4,8.96,9.05,128900,0
2005-04-15,9.05,9.19,8.93,9.07,138100,0
2005-04-18,9.05,9.07,8.72,8.87,170500,0
2005-04-19,8.94,9.08,8.88,9,191800,0
2005-04-20,8.97,8.98,8.52,8.66,156300,0
2005-04-21,8.7,8.92,8.63,8.79,126200,0
2005-04-22,8.79,8.86,8.59,8.78,86300,0
2005-04-25,8.77,8.86,8.59,8.63,86500,0
2005-04-26,8.61,8.69,8.46,8.48,127900,0
2005-04-27,8.43,8.65,8.38,8.49,109900,0
2005-04-28,8.47,8.65,8.41,8.43,484400,0
2005-04-29,8.95,8.95,8.57,8.66,210200,0
2005-05-02,8.66,8.88,8.61,8.62,139600,0
2005-05-03,8.64,8.89,8.6,8.68,135900,0
2005-05-04,8.7,8.73,8.53,8.58,102000,0
2005-05-05,8.54,8.65,8.51,8.56,101600,0
2005-05-06,8.59,8.69,8.56,8.56,71300,0
2005-05-09,8.55,8.64,8.51,8.57,66400,0
2005-05-10,8.55,8.66,8.44,8.48,68100,0
2005-05-11,8.47,8.48,8.28,8.42,44000,0
2005-05-12,8.4,8.66,8.2,8.29,98700,0
2005-05-13,8.31,8.41,8.15,8.21,66900,0
2005-05-16,8.21,8.47,8.21,8.36,64000,0
2005-05-17,8.34,8.37,8.07,8.28,69200,0
2005-05-18,8.32,8.42,8.07,8.29,774700,0
2005-05-19,8.3,8.49,8.3,8.38,124400,0
2005-05-20,8.38,8.41,8.34,8.38,191300,0
2005-05-23,8.4,8.56,8.38,8.41,182500,0
2005-05-24,8.38,8.5,8.33,8.43,276800,0
2005-05-25,8.43,8.43,8.29,8.29,117200,0
2005-05-26,8.35,8.38,8.27,8.33,84600,0
2005-05-27,8.37,8.37,8.21,8.29,72600,0
2005-05-31,8.31,8.36,8.22,8.25,62900,0
2005-06-01,8.25,8.36,8.21,8.28,52200,0
2005-06-02,8.27,8.32,8.22,8.25,71900,0
2005-06-03,8.23,8.25,8.12,8.2,75400,0
2005-06-06,8.19,8.22,8.11,8.18,35400,0
2005-06-07,8.22,8.31,8.11,8.15,149300,0
2005-06-08,8.17,8.17,7.98,8.02,72000,0
2005-06-09,8.02,8.1,7.88,8.04,597100,0
2005-06-10,8.07,8.18,8.04,8.13,226400,0
2005-06-13,8.13,8.34,8.13,8.2,131000,0
2005-06-14,8.2,8.22,8.15,8.17,281600,0
2005-06-15,8.16,8.2,8.06,8.12,245500,0
2005-06-16,8.09,8.17,8.01,8.13,267600,0
2005-06-17,8.13,8.14,7.98,7.98,525500,0
2005-06-20,7.99,8.24,7.98,8.13,104500,0
2005-06-21,8.16,8.23,8.09,8.16,148100,0
2005-06-22,8.2,8.28,8.19,8.22,199500,0
2005-06-23,8.22,8.22,8.04,8.04,141200,0
2005-06-24,8.04,8.25,8,8.18,313400,0
2005-06-27,8.13,8.22,8.07,8.17,117700,0
2005-06-28,8.2,8.54,8.2,8.5,193800,0
2005-06-29,8.54,8.58,8.43,8.57,369500,0
2005-06-30,8.61,8.73,8.55,8.68,270300,0
2005-07-01,8.68,8.79,8.66,8.77,209800,0
2005-07-05,8.77,8.9,8.68,8.9,102600,0
2005-07-06,8.9,8.9,8.81,8.85,77600,0
2005-07-07,8.79,8.9,8.78,8.84,79300,0
2005-07-08,8.87,9.18,8.85,9.15,72700,0
2005-07-11,9.18,9.51,9.18,9.51,183600,0
2005-07-12,9.58,9.76,9.4,9.53,452800,0
2005-07-13,9.53,9.61,9.45,9.5,342900,0
2005-07-14,9.57,9.66,9.39,9.39,81500,0
2005-07-15,9.37,9.46,9.13,9.16,273800,0
2005-07-18,9.13,9.33,9.09,9.13,314900,0
2005-07-19,9.14,9.36,9.14,9.32,72600,0
2005-07-20,9.27,9.52,9.25,9.43,125800,0
2005-07-21,9.42,9.43,9.18,9.19,124400,0
2005-07-22,9.19,9.55,9.19,9.55,107500,0
2005-07-25,9.52,9.6,9.28,9.35,76300,0
2005-07-26,9.34,9.49,9.23,9.34,133400,0
2005-07-27,9.34,9.45,9.21,9.29,121300,0
2005-07-28,9.33,9.46,9.3,9.42,70300,0
2005-07-29,9.11,9.12,8.75,8.96,549400,0
2005-08-01,9,9.01,8.84,8.9,231300,0
2005-08-02,8.89,9.02,8.82,8.91,225400,0
2005-08-03,8.9,8.96,8.74,8.76,227600,0
2005-08-04,8.67,8.84,8.64,8.7,247600,0
2005-08-05,8.69,8.73,8.65,8.7,203700,0
2005-08-08,8.71,8.74,8.61,8.66,116700,0
2005-08-09,8.68,8.7,8.47,8.54,121400,0
2005-08-10,8.58,8.66,8.48,8.59,151400,0
2005-08-11,8.59,8.69,8.59,8.66,210400,0
2005-08-12,8.68,8.7,8.49,8.67,122500,0
2005-08-15,8.68,8.68,8.45,8.6,154800,0
2005-08-16,8.59,8.59,8.4,8.45,189100,0
2005-08-17,8.43,8.59,8.41,8.41,95600,0
2005-08-18,8.43,8.54,8.4,8.53,118500,0
2005-08-19,8.53,8.59,8.43,8.46,36600,0
2005-08-22,8.5,8.54,8.36,8.48,151100,0
2005-08-23,8.48,8.48,8.42,8.46,107500,0
2005-08-24,8.48,8.53,8.41,8.46,62200,0
2005-08-25,8.46,8.58,8.43,8.56,106400,0
2005-08-26,8.56,8.58,8.42,8.47,191400,0
2005-08-29,8.47,8.67,8.43,8.66,67400,0
2005-08-30,8.63,8.63,8.36,8.43,343200,0
2005-08-31,8.43,8.71,8.4,8.67,352100,0
2005-09-01,8.68,8.72,8.49,8.55,138800,0
2005-09-02,8.64,8.64,8.5,8.63,99000,0
2005-09-06,8.68,8.84,8.68,8.84,58700,0
2005-09-07,8.82,8.89,8.77,8.89,52300,0
2005-09-08,8.82,8.89,8.78,8.89,94700,0
2005-09-09,8.92,8.96,8.87,8.96,121300,0
2005-09-12,8.96,9.03,8.92,9.02,108000,0
2005-09-13,9,9.15,8.94,9.14,215500,0
2005-09-14,9.19,9.21,9.02,9.09,217700,0
2005-09-15,9.12,9.13,9.07,9.11,241300,0
2005-09-16,9.19,9.2,9.1,9.15,333700,0
2005-09-19,9,9.1,8.96,9.09,197500,0
2005-09-20,9.1,9.15,9.02,9.04,315500,0
2005-09-21,9.04,9.04,8.87,8.89,197400,0
2005-09-22,8.9,8.9,8.7,8.81,70900,0
2005-09-23,8.81,8.81,8.73,8.77,71400,0
2005-09-26,8.77,8.77,8.57,8.66,167900,0
2005-09-27,8.64,8.66,8.59,8.64,141700,0
2005-09-28,8.64,8.65,8.5,8.58,111000,0
2005-09-29,8.58,8.65,8.49,8.61,75100,0
2005-09-30,8.59,8.68,8.59,8.64,377700,0
2005-10-03,8.64,8.66,8.59,8.59,189900,0
2005-10-04,8.64,8.66,8.54,8.57,259400,0
2005-10-05,8.58,8.58,8.35,8.52,433800,0
2005-10-06,8.54,8.65,8.53,8.62,297900,0
2005-10-07,8.65,8.79,8.65,8.72,58800,0
2005-10-10,8.72,8.72,8.64,8.68,252200,0
2005-10-11,8.71,8.73,8.58,8.66,385100,0
2005-10-12,8.64,8.77,8.64,8.68,304400,0
2005-10-13,8.7,8.74,8.61,8.66,446100,0
2005-10-14,8.72,8.76,8.57,8.71,189200,0
2005-10-17,8.7,8.71,8.58,8.68,246600,0
2005-10-18,8.64,8.66,8.56,8.59,131300,0
2005-10-19,8.58,8.7,8.5,8.7,192700,0
2005-10-20,8.7,8.73,8.57,8.62,109100,0
2005-10-21,8.62,8.67,8.53,8.57,126500,0
2005-10-24,8.62,8.64,8.51,8.56,181500,0
2005-10-25,8.52,8.53,8.4,8.45,159400,0
2005-10-26,8.42,8.51,8.34,8.38,155700,0
2005-10-27,8.38,8.41,8.27,8.31,430100,0
2005-10-28,8.31,8.66,8.19,8.61,292700,0
2005-10-31,8.62,8.79,8.53,8.69,245700,0
2005-11-01,8.66,8.67,8.4,8.46,227300,0
2005-11-02,8.44,8.58,8.44,8.48,123500,0
2005-11-03,8.49,8.51,8.16,8.19,373100,0
2005-11-04,8.19,8.2,8.06,8.12,243800,0
2005-11-07,8.16,8.2,8.02,8.02,166500,0
2005-11-08,7.97,8.03,7.86,7.91,163200,0
2005-11-09,7.91,8.19,7.85,8.05,147200,0
2005-11-10,8.02,8.02,7.76,7.91,165900,0
2005-11-11,7.89,7.98,7.79,7.95,719400,0
2005-11-14,7.99,7.99,7.76,7.81,75200,0
2005-11-15,7.85,7.9,7.72,7.78,115200,0
2005-11-16,7.78,7.79,7.69,7.69,134200,0
2005-11-17,7.72,7.79,7.7,7.75,439100,0
2005-11-18,7.75,7.84,7.71,7.84,242700,0
2005-11-21,7.82,7.97,7.74,7.92,114900,0
2005-11-22,7.92,8,7.84,7.97,121100,0
2005-11-23,7.95,8.03,7.94,8,204700,0
2005-11-25,7.98,8.02,7.94,7.97,40400,0
2005-11-28,7.97,8.02,7.93,8,454000,0
2005-11-29,8.03,8.19,8.02,8.13,214100,0
2005-11-30,8.15,8.31,8.15,8.22,196800,0
2005-12-01,8.29,8.39,8.22,8.39,179100,0
2005-12-02,8.38,8.39,8.22,8.37,95800,0
2005-12-05,8.32,8.37,8.22,8.37,108600,0
2005-12-06,8.38,8.5,8.32,8.34,135300,0
2005-12-07,8.34,8.48,8.31,8.45,130200,0
2005-12-08,8.5,8.55,8.4,8.43,116500,0
2005-12-09,8.45,8.65,8.43,8.64,102300,0
2005-12-12,8.65,8.83,8.65,8.83,177800,0
2005-12-13,8.88,8.89,8.7,8.74,155400,0
2005-12-14,8.73,8.77,8.69,8.72,97400,0
2005-12-15,8.68,8.84,8.63,8.84,194700,0
2005-12-16,8.84,8.84,8.68,8.73,329400,0
2005-12-19,8.7,8.77,8.69,8.73,235100,0
2005-12-20,8.7,8.7,8.48,8.66,173000,0
2005-12-21,8.64,8.66,8.48,8.48,181000,0
2005-12-22,8.48,8.61,8.48,8.59,207400,0
2005-12-23,8.59,8.69,8.49,8.69,55700,0
2005-12-27,8.69,8.79,8.49,8.53,74500,0
2005-12-28,8.54,8.58,8.5,8.5,73600,0
2005-12-29,8.5,8.61,8.5,8.57,60000,0
2005-12-30,8.52,8.58,8.43,8.55,160800,0
2006-01-03,8.6,8.65,8.44,8.56,130800,0
2006-01-04,8.56,9.41,8.56,9.37,632300,0
2006-01-05,9.37,9.39,9.24,9.28,213300,0
2006-01-06,9.51,9.51,9.18,9.34,195200,0
2006-01-09,9.38,9.48,9.28,9.3,210000,0
2006-01-10,9.3,9.41,9.3,9.37,192000,0
2006-01-11,9.4,9.48,9.32,9.44,192100,0
2006-01-12,9.45,9.45,9.28,9.35,220500,0
2006-01-13,9.36,9.76,9.36,9.76,217300,0
2006-01-17,9.32,9.78,9.32,9.78,234500,0
2006-01-18,9.78,9.82,9.65,9.82,125800,0
2006-01-19,9.82,9.85,9.7,9.85,156900,0
2006-01-20,9.91,9.92,9.72,9.76,134000,0
2006-01-23,9.81,9.82,9.61,9.63,97500,0
2006-01-24,9.68,9.8,9.62,9.77,78600,0
2006-01-25,9.8,9.88,9.73,9.79,56300,0
2006-01-26,9.81,10.06,9.73,10.06,123600,0
2006-01-27,10.14,10.14,9.96,10.06,155200,0
2006-01-30,10.08,10.18,9.98,10.03,95700,0
2006-01-31,10.06,10.13,9.91,10.07,121900,0
2006-02-01,10.07,10.07,9.83,10.02,97000,0
2006-02-02,10.1,10.11,9.67,9.77,128600,0
2006-02-03,9.8,9.8,9.59,9.71,83100,0
2006-02-06,9.75,9.89,9.71,9.89,75000,0
2006-02-07,9.92,10.09,9.71,9.72,77700,0
2006-02-08,9.77,9.8,9.6,9.72,75800,0
2006-02-09,9.75,9.89,9.61,9.66,77600,0
2006-02-10,9.64,9.81,9.57,9.76,64400,0
2006-02-13,9.73,9.74,9.54,9.62,75100,0
2006-02-14,9.64,9.93,9.55,9.78,87600,0
2006-02-15,9.77,9.89,9.72,9.89,86900,0
2006-02-16,9.92,10.09,9.88,10.05,207500,0
2006-02-17,10.05,10.05,9.87,9.99,54600,0
2006-02-21,10.01,10.03,9.58,9.66,148700,0
2006-02-22,9.71,9.72,9.44,9.45,278600,0
2006-02-23,9.39,9.39,8.64,8.8,623900,0
2006-02-24,8.81,9.01,8.79,8.85,433900,0
2006-02-27,8.85,8.89,8.73,8.79,385000,0
2006-02-28,8.72,8.73,8.3,8.44,746700,0
2006-03-01,8.51,9.3,8.24,9.27,449300,0
2006-03-02,9.2,9.2,8.73,8.81,216000,0
2006-03-03,8.89,9.08,8.82,9.08,248200,0
2006-03-06,9.09,9.12,8.85,9.05,203100,0
2006-03-07,9.07,9.15,8.97,9.14,202400,0
2006-03-08,9.15,9.15,8.86,9.12,167700,0
2006-03-09,9.14,9.2,9.05,9.07,217800,0
2006-03-10,9.1,9.22,8.95,9.2,73700,0
2006-03-13,9.26,9.3,9.01,9.11,130700,0
2006-03-14,9.12,9.2,9.05,9.18,92800,0
2006-03-15,9.21,9.25,8.92,8.99,113900,0
2006-03-16,8.98,9.3,8.95,9.28,225300,0
2006-03-17,9.37,9.44,9.29,9.43,385600,0
2006-03-20,9.43,9.43,9.11,9.37,137200,0
2006-03-21,9.37,9.39,8.72,8.94,399400,0
2006-03-22,8.98,9.01,8.8,8.97,215800,0
2006-03-23,9.01,9.1,8.94,9.09,108300,0
2006-03-24,9.1,9.1,8.84,8.91,169500,0
2006-03-27,8.94,8.95,8.82,8.85,375200,0
2006-03-28,8.85,8.88,8.71,8.81,129400,0
2006-03-29,8.82,8.93,8.79,8.93,91200,0
2006-03-30,8.93,8.99,8.87,8.95,86200,0
2006-03-31,8.97,9.05,8.83,8.9,113700,0
2006-04-03,9.02,9.06,8.86,8.93,171200,0
2006-04-04,8.93,9.1,8.89,8.94,233300,0
2006-04-05,8.92,8.96,8.84,8.85,120500,0
2006-04-06,8.85,8.89,8.71,8.74,221500,0
2006-04-07,8.76,8.87,8.76,8.8,184000,0
2006-04-10,8.8,8.84,8.66,8.73,160200,0
2006-04-11,8.72,8.77,8.55,8.61,175600,0
2006-04-12,8.61,8.71,8.58,8.61,174100,0
2006-04-13,8.62,8.74,8.62,8.69,128400,0
2006-04-17,8.67,8.77,8.61,8.77,104500,0
2006-04-18,8.85,9.07,8.85,9.04,247700,0
2006-04-19,9.03,9.25,9.02,9.25,89400,0
2006-04-20,9.28,9.28,9.14,9.25,83500,0
2006-04-21,9.54,9.54,9.22,9.31,105600,0
2006-04-24,9.34,9.34,9.14,9.22,75100,0
2006-04-25,9.26,9.26,9.01,9.22,112500,0
2006-04-26,9.25,9.34,9.16,9.26,121700,0
2006-04-27,9.04,9.46,9.02,9.39,152000,0
2006-04-28,9.86,10.02,9.14,9.24,481700,0
2006-05-01,9.25,9.5,9.17,9.35,455700,0
2006-05-02,9.37,9.65,9.34,9.65,155400,0
2006-05-03,9.59,9.64,9.34,9.44,208300,0
2006-05-04,9.43,9.58,9.41,9.56,177500,0
2006-05-05,9.56,9.88,9.52,9.82,159600,0
2006-05-08,9.82,9.94,9.81,9.85,211400,0
2006-05-09,9.77,9.79,9.51,9.56,89900,0
2006-05-10,9.57,9.65,9.44,9.48,75600,0
2006-05-11,9.48,9.62,9.14,9.14,112600,0
2006-05-12,9.14,9.18,8.88,8.94,127500,0
2006-05-15,8.92,9.1,8.86,8.99,106800,0
2006-05-16,8.97,9.25,8.96,9.17,109000,0
2006-05-17,9.09,9.3,8.87,9.29,168900,0
2006-05-18,9.17,9.3,9.16,9.25,230000,0
2006-05-19,9.25,9.35,9.1,9.31,134800,0
2006-05-22,9.27,9.3,9.06,9.22,167900,0
2006-05-23,9.23,9.42,9.1,9.12,219800,0
2006-05-24,9.14,9.48,9.12,9.43,257900,0
2006-05-25,9.55,9.62,9.32,9.38,108100,0
2006-05-26,9.41,9.41,9.27,9.28,119300,0
2006-05-30,9.23,9.32,9.12,9.12,106300,0
2006-05-31,9.17,9.2,9.09,9.2,239300,0
2006-06-01,9.21,9.23,9.05,9.11,218000,0
2006-06-02,9.11,9.41,9.11,9.32,147900,0
2006-06-05,9.25,9.32,9,9.05,151600,0
2006-06-06,9.05,9.4,8.94,9.09,149400,0
2006-06-07,9.11,9.25,9.02,9.02,104700,0
2006-06-08,8.98,9.32,8.93,9.16,272300,0
2006-06-09,9.18,9.25,9,9.01,135900,0
2006-06-12,9.01,9.01,8.66,8.76,173300,0
2006-06-13,8.77,9.03,8.77,8.92,130500,0
2006-06-14,8.88,8.93,8.66,8.78,70600,0
2006-06-15,8.79,9.38,8.79,9.34,134000,0
2006-06-16,9.34,9.36,8.98,9.1,386400,0
2006-06-19,9.1,9.1,8.5,8.89,183900,0
2006-06-20,8.89,8.98,8.84,8.93,137000,0
2006-06-21,8.91,9.25,8.91,9.13,124900,0
2006-06-22,9.09,9.29,9.08,9.27,105500,0
2006-06-23,9.27,9.5,9.14,9.36,134700,0
2006-06-26,9.41,9.63,9.41,9.46,134100,0
2006-06-27,9.42,9.5,9.26,9.32,141500,0
2006-06-28,9.33,9.46,9.3,9.36,113100,0
2006-06-29,9.4,9.74,9.38,9.73,140100,0
2006-06-30,9.74,9.75,9.47,9.49,167300,0
2006-07-03,9.52,9.61,9.51,9.54,242400,0
2006-07-05,9.5,9.69,9.49,9.67,207100,0
2006-07-06,9.62,9.75,9.6,9.68,109400,0
2006-07-07,9.63,9.67,9.51,9.53,129200,0
2006-07-10,9.55,9.6,9.46,9.53,80800,0
2006-07-11,9.5,9.62,9.41,9.6,104800,0
2006-07-12,9.64,9.68,9.36,9.42,79600,0
2006-07-13,9.32,9.45,9.21,9.29,102700,0
2006-07-14,9.25,9.3,9.03,9.18,97300,0
2006-07-17,9.14,9.25,9.07,9.09,67900,0
2006-07-18,9.14,9.43,9.14,9.41,94500,0
2006-07-19,9.41,10.03,9.39,10.03,230200,0
2006-07-20,10.02,10.03,9.78,9.82,195500,0
2006-07-21,9.82,9.88,9.68,9.81,344800,0
2006-07-24,9.82,10,9.71,9.96,307700,0
2006-07-25,9.98,10.21,9.9,10.07,228600,0
2006-07-26,10.02,10.07,9.82,9.87,115000,0
2006-07-27,9.76,9.88,9.61,9.67,144500,0
2006-07-28,9.59,10.07,9.58,9.84,567400,0
2006-07-31,9.84,9.87,9.34,9.71,384500,0
2006-08-01,9.66,9.66,9.15,9.21,308800,0
2006-08-02,9.27,9.42,9.23,9.34,213300,0
2006-08-03,9.31,9.43,9.28,9.37,181900,0
2006-08-04,9.5,9.62,9.4,9.54,130000,0
2006-08-07,9.48,9.49,9.28,9.3,115300,0
2006-08-08,9.32,9.4,9.18,9.2,140900,0
2006-08-09,9.26,9.35,9.11,9.11,115000,0
2006-08-10,9.05,9.3,8.99,9.05,129400,0
2006-08-11,9.04,9.08,8.94,9.01,74100,0
2006-08-14,9.06,9.31,9.06,9.1,66600,0
2006-08-15,9.27,9.36,9.21,9.32,72000,0
2006-08-16,9.38,9.49,9.36,9.42,44500,0
2006-08-17,9.42,9.71,9.42,9.67,222800,0
2006-08-18,9.74,9.74,9.49,9.63,112300,0
2006-08-21,9.56,9.61,9.38,9.54,96500,0
2006-08-22,9.52,9.79,9.51,9.79,147400,0
2006-08-23,9.81,9.82,9.61,9.64,112200,0
2006-08-24,9.66,9.72,9.56,9.61,117800,0
2006-08-25,9.59,9.83,9.56,9.81,82100,0
2006-08-28,9.79,9.94,9.78,9.92,96800,0
2006-08-29,9.91,10.07,9.91,10.03,130100,0
2006-08-30,10.05,10.14,9.95,10.12,131300,0
2006-08-31,10.16,10.34,10.14,10.28,224500,0
2006-09-01,10.34,10.47,10.23,10.37,150400,0
2006-09-05,10.38,10.39,10.24,10.3,149600,0
2006-09-06,10.18,10.18,9.91,9.92,75900,0
2006-09-07,9.87,9.92,9.69,9.7,86400,0
2006-09-08,9.7,9.71,9.56,9.65,80500,0
2006-09-11,9.59,9.64,9.52,9.6,76100,0
2006-09-12,9.59,9.66,9.55,9.66,102500,0
2006-09-13,9.66,9.74,9.59,9.72,123100,0
2006-09-14,9.68,9.92,9.57,9.81,254800,0
2006-09-15,9.92,9.96,9.77,9.89,254500,0
2006-09-18,9.82,9.92,9.68,9.79,111900,0
2006-09-19,9.78,9.85,9.62,9.79,165800,0
2006-09-20,9.8,9.98,9.77,9.9,125800,0
2006-09-21,9.91,9.92,9.68,9.77,61300,0
2006-09-22,9.72,9.72,9.44,9.59,128400,0
2006-09-25,9.61,9.71,9.51,9.65,56100,0
2006-09-26,9.65,9.76,9.51,9.58,66600,0
2006-09-27,9.54,9.73,9.5,9.64,82600,0
2006-09-28,9.69,9.75,9.58,9.72,48700,0
2006-09-29,9.74,9.75,9.42,9.44,119200,0
2006-10-02,9.42,9.58,9.22,9.35,103700,0
2006-10-03,9.3,9.33,9.2,9.29,150700,0
2006-10-04,9.29,9.73,9.18,9.66,286900,0
2006-10-05,9.66,9.87,9.64,9.83,67000,0
2006-10-06,9.78,9.82,9.68,9.74,29800,0
2006-10-09,9.69,9.91,9.61,9.87,53900,0
2006-10-10,9.87,9.9,9.69,9.75,74100,0
2006-10-11,9.74,9.83,9.61,9.74,39200,0
2006-10-12,9.75,9.83,9.66,9.73,100000,0
2006-10-13,9.77,9.93,9.74,9.84,89200,0
2006-10-16,9.87,10.13,9.84,9.9,49200,0
2006-10-17,9.82,10.06,9.82,10.01,114800,0
2006-10-18,10.03,10.18,9.85,9.94,72000,0
2006-10-19,9.87,10.02,9.78,9.92,96400,0
2006-10-20,9.99,9.99,9.73,9.81,79800,0
2006-10-23,9.74,9.89,9.63,9.83,95900,0
2006-10-24,10.94,11.16,10.34,10.53,1808400,0
2006-10-25,10.71,11.04,10.58,11.04,666100,0
2006-10-26,11.08,11.08,10.89,10.98,379600,0
2006-10-27,10.99,10.99,10.77,10.88,199300,0
2006-10-30,10.85,10.86,10.73,10.79,113600,0
2006-10-31,10.76,10.79,10.54,10.66,278000,0
2006-11-01,10.64,10.69,10.38,10.38,480000,0
2006-11-02,10.32,10.44,10.21,10.38,409300,0
2006-11-03,10.42,10.48,10.23,10.33,268500,0
2006-11-06,10.34,10.47,10.34,10.4,383800,0
2006-11-07,10.32,10.56,10.28,10.3,198700,0
2006-11-08,10.28,10.48,10.23,10.36,189600,0
2006-11-09,10.38,10.38,10.13,10.19,224700,0
2006-11-10,10.23,10.33,10.18,10.33,116700,0
2006-11-13,10.34,10.43,10.15,10.22,160400,0
2006-11-14,10.22,10.47,10.13,10.45,230400,0
2006-11-15,10.41,10.52,10.21,10.29,255800,0
2006-11-16,10.34,10.34,10.2,10.3,215100,0
2006-11-17,10.3,10.3,10.18,10.2,148800,0
2006-11-20,10.2,10.28,10.13,10.21,202400,0
2006-11-21,10.02,10.18,10.02,10.14,108200,0
2006-11-22,10.14,10.18,10.08,10.16,77000,0
2006-11-24,10.1,10.2,10.1,10.17,34700,0
2006-11-27,10.12,10.14,9.92,9.98,179200,0
2006-11-28,9.97,10.13,9.87,10.13,201600,0
2006-11-29,10.2,10.28,10.09,10.14,136200,0
2006-11-30,10.14,10.19,10.02,10.06,229600,0
2006-12-01,9.99,10.09,9.96,10.08,278800,0
2006-12-04,10.11,10.18,10,10.03,161100,0
2006-12-05,10.09,10.25,10.07,10.12,124000,0
2006-12-06,10.1,10.18,10.1,10.16,110600,0
2006-12-07,10.14,10.25,10.14,10.2,100300,0
2006-12-08,10.14,10.38,10.13,10.3,116000,0
2006-12-11,10.3,10.39,10.1,10.23,236800,0
2006-12-12,10.23,10.33,9.98,10.26,75400,0
2006-12-13,10.3,10.3,10.14,10.18,148700,0
2006-12-14,10.2,10.3,10.14,10.19,252500,0
2006-12-15,10.26,10.26,10.14,10.2,325400,0
2006-12-18,10.21,10.26,10.07,10.11,225000,0
2006-12-19,10.11,10.24,10.05,10.22,250900,0
2006-12-20,10.25,10.37,10.15,10.32,265600,0
2006-12-21,10.35,10.53,10.32,10.49,483700,0
2006-12-22,10.48,10.5,10.32,10.43,244800,0
2006-12-26,10.41,10.48,10.37,10.41,184000,0
2006-12-27,10.41,10.48,10.32,10.44,147100,0
2006-12-28,10.42,10.48,10.39,10.42,101900,0
2006-12-29,10.43,10.43,10.32,10.35,97900,0
2007-01-03,10.37,10.48,10.26,10.36,213700,0
2007-01-04,10.36,10.36,10.13,10.26,382700,0
2007-01-05,10.21,10.33,10.05,10.19,173700,0
2007-01-08,10.17,10.18,10.03,10.14,164300,0
2007-01-09,10.14,10.15,9.97,10.1,249300,0
2007-01-10,10.07,10.07,9.91,9.98,357300,0
2007-01-11,9.99,10.19,9.99,10.13,266000,0
2007-01-12,10.13,10.24,10,10.18,296100,0
2007-01-16,10.17,10.26,10.09,10.18,247900,0
2007-01-17,10.18,10.25,10.12,10.16,239000,0
2007-01-18,10.13,10.15,9.98,10.09,448900,0
2007-01-19,10.09,10.13,10.02,10.05,448200,0
2007-01-22,10.02,10.02,9.94,9.94,290200,0
2007-01-23,9.92,9.96,9.8,9.82,515400,0
2007-01-24,9.84,9.96,9.8,9.91,499000,0
2007-01-25,9.95,9.99,9.76,9.79,386100,0
2007-01-26,9.78,9.84,9.73,9.78,395700,0
2007-01-29,9.79,9.96,9.77,9.82,346700,0
2007-01-30,9.89,10,9.81,9.97,467700,0
2007-01-31,10,10.16,9.89,9.97,574600,0
2007-02-01,10.04,10.08,9.94,9.99,241200,0
2007-02-02,10.02,10.04,9.92,9.99,113600,0
2007-02-05,9.98,10.03,9.94,9.99,190900,0
2007-02-06,10.02,10.43,10.02,10.37,1181400,0
2007-02-07,10.34,10.64,10.3,10.63,530100,0
2007-02-08,10.57,10.74,10.54,10.7,291800,0
2007-02-09,10.57,10.73,10.51,10.65,226700,0
2007-02-12,10.69,10.77,10.64,10.64,178300,0
2007-02-13,10.66,10.69,10.5,10.62,245950,0
2007-02-14,10.63,10.74,10.59,10.63,154100,0
2007-02-15,10.61,10.68,10.51,10.68,495300,0
2007-02-16,10.71,10.78,10.62,10.71,197500,0
2007-02-20,10.66,10.75,10.59,10.71,135600,0
2007-02-21,10.64,10.71,10.56,10.69,129600,0
2007-02-22,10.67,10.73,10.59,10.72,182500,0
2007-02-23,10.67,10.73,10.62,10.7,564600,0
2007-02-26,10.73,10.74,10.6,10.71,95464,0
2007-02-27,10.6,10.63,10.25,10.33,233300,0
2007-02-28,10.34,10.54,10.21,10.49,429900,0
2007-03-01,10.44,10.66,10.26,10.58,755625,0
2007-03-02,10.5,10.52,10.33,10.33,259200,0
2007-03-05,10.27,10.38,10.04,10.2,225900,0
2007-03-06,10.25,10.37,10.24,10.32,140500,0
2007-03-07,10.29,10.39,10.22,10.33,186200,0
2007-03-08,10.38,10.41,10.29,10.36,116900,0
2007-03-09,10.42,10.59,10.37,10.54,191800,0
2007-03-12,10.71,10.79,10.64,10.78,314200,0
2007-03-13,10.69,10.89,10.59,10.64,246600,0
2007-03-14,10.64,10.81,10.64,10.72,304100,0
2007-03-15,11.3,11.47,10.99,11.27,785000,0
2007-03-16,11.24,11.38,11.08,11.16,850700,0
2007-03-19,11.23,11.33,11.19,11.33,345100,0
2007-03-20,11.27,11.39,11.25,11.39,225800,0
2007-03-21,11.37,11.37,11.24,11.36,280400,0
2007-03-22,11.36,11.38,11.26,11.33,219100,0
2007-03-23,11.3,11.35,11.23,11.32,160000,0
2007-03-26,11.3,11.36,11.15,11.3,141600,0
2007-03-27,11.24,11.37,11.18,11.2,157600,0
2007-03-28,11.09,11.6,11.09,11.32,424100,0
2007-03-29,11.32,11.44,11.27,11.41,221200,0
2007-03-30,11.41,11.46,11.19,11.21,234300,0
2007-04-02,11.21,11.24,11.13,11.23,151700,0
2007-04-03,11.24,11.41,11.22,11.36,233900,0
2007-04-04,11.37,11.45,11.32,11.35,73600,0
2007-04-05,11.28,11.39,11.22,11.38,141100,0
2007-04-09,11.8,11.8,11.56,11.59,976600,0
2007-04-10,11.63,11.74,11.39,11.52,384800,0
2007-04-11,11.52,11.62,11.45,11.5,332200,0
2007-04-12,11.54,11.57,11.47,11.51,340900,0
2007-04-13,11.62,11.64,11.53,11.6,492500,0
2007-04-16,11.68,11.93,11.68,11.8,601800,0
2007-04-17,11.88,11.92,11.65,11.73,468500,0
2007-04-18,11.78,11.78,11.46,11.47,365200,0
2007-04-19,11.47,11.51,11.3,11.39,431170,0
2007-04-20,11.52,11.52,11.31,11.41,287500,0
2007-04-23,11.36,11.41,11.28,11.35,260100,0
2007-04-24,11.35,11.35,11.21,11.29,234800,0
2007-04-25,11.35,11.35,11.17,11.28,195300,0
2007-04-26,11.26,11.28,11.12,11.24,177300,0
2007-04-27,11.21,11.24,11.11,11.19,168500,0
2007-04-30,11.23,11.23,11.05,11.05,256500,0
2007-05-01,11.1,11.27,11.1,11.25,357400,0
2007-05-02,11.22,11.64,11.22,11.62,746870,0
2007-05-03,11.64,11.75,11.63,11.72,570400,0
2007-05-04,11.64,12,11.37,11.67,1591100,0
2007-05-07,12.25,12.25,11.86,12.04,1003400,0
2007-05-08,11.85,12.14,11.74,11.98,591500,0
2007-05-09,12.2,12.5,12.2,12.42,1130600,0
2007-05-10,12.42,12.51,12.2,12.38,418450,0
2007-05-11,12.4,12.48,12.13,12.13,626850,0
2007-05-14,12.07,12.39,12,12.29,494104,0
2007-05-15,12.48,12.65,12.25,12.3,919080,0
2007-05-16,12.24,12.46,12.2,12.25,1650300,0
2007-05-17,12.23,12.31,12.11,12.26,1030900,0
2007-05-18,12.25,12.55,12.22,12.53,358100,0
2007-05-21,12.54,12.6,12.45,12.48,437700,0
2007-05-22,12.48,12.73,12.4,12.66,353960,0
2007-05-23,12.66,12.79,12.52,12.53,326000,0
2007-05-24,12.47,12.66,12.25,12.65,588900,0
2007-05-25,12.55,12.65,12.48,12.53,331100,0
2007-05-29,12.53,12.68,12.5,12.65,227600,0
2007-05-30,12.54,12.54,12.31,12.42,445950,0
2007-05-31,12.49,12.49,12.36,12.43,250350,0
2007-06-01,12.44,12.64,12.4,12.53,230300,0
2007-06-04,12.5,12.65,12.43,12.58,250700,0
2007-06-05,12.52,12.7,12.37,12.67,312300,0
2007-06-06,12.72,12.74,12.52,12.67,266100,0
2007-06-07,12.6,12.61,12.42,12.51,242400,0
2007-06-08,12.45,12.7,12.43,12.69,243100,0
2007-06-11,12.69,12.89,12.63,12.82,259100,0
2007-06-12,12.73,12.98,12.66,12.73,311600,0
2007-06-13,12.78,12.96,12.7,12.85,268500,0
2007-06-14,12.85,13.04,12.84,12.99,336100,0
2007-06-15,13.32,13.75,13.23,13.4,843600,0
2007-06-18,13.45,14.18,13.31,13.39,227800,0
2007-06-19,13.38,13.56,13.26,13.53,310300,0
2007-06-20,13.52,13.9,13.52,13.69,239600,0
2007-06-21,13.62,13.65,13.48,13.57,131600,0
2007-06-22,13.52,13.6,13.34,13.45,280500,0
2007-06-25,13.45,13.57,13.11,13.16,200200,0
2007-06-26,13.2,13.33,12.99,13.12,270400,0
2007-06-27,13.01,13.4,12.91,13.39,143700,0
2007-06-28,13.39,13.58,13.28,13.28,257500,0
2007-06-29,13.3,13.48,13.09,13.27,299300,0
2007-07-02,13.3,13.98,13.3,13.74,425800,0
2007-07-03,13.75,13.81,13.32,13.32,145500,0
2007-07-05,13.31,13.89,13.17,13.85,337800,0
2007-07-06,13.92,13.92,13.53,13.58,301000,0
2007-07-09,13.6,13.76,13.54,13.75,292600,0
2007-07-10,13.64,14.07,13.64,13.76,502500,0
2007-07-11,13.74,13.91,13.69,13.9,321600,0
2007-07-12,14.01,14.42,13.84,14.17,515600,0
2007-07-13,14.13,14.41,14.06,14.35,153500,0
2007-07-16,14.15,14.27,13.7,13.8,264000,0
2007-07-17,13.93,14.26,13.73,13.75,331200,0
2007-07-18,13.65,13.81,13.45,13.72,183800,0
2007-07-19,13.82,14.04,13.73,13.94,150400,0
2007-07-20,13.91,13.97,13.56,13.69,220300,0
2007-07-23,13.75,14.18,13.72,13.82,240200,0
2007-07-24,13.65,13.7,13.39,13.42,257100,0
2007-07-25,13.5,13.92,13.5,13.82,233800,0
2007-07-26,13.56,13.95,13.55,13.72,466900,0
2007-07-27,13.65,13.76,13.27,13.3,440400,0
2007-07-30,13.22,13.52,12.99,13.41,299400,0
2007-07-31,13.52,13.95,13.36,13.66,287400,0
2007-08-01,13.65,13.86,13.31,13.75,224700,0
2007-08-02,13.7,13.8,13.48,13.69,356500,0
2007-08-03,13.65,13.76,12.9,12.96,399500,0
2007-08-06,13.71,13.71,12.4,12.6,509200,0
2007-08-07,12.7,12.7,10,10.75,1873300,0
2007-08-08,10.93,11.32,10.74,11.3,1034500,0
2007-08-09,10.77,11.09,9.91,10.15,1230800,0
2007-08-10,10,12.5,10,11.81,1032400,0
2007-08-13,12.01,12.42,11.43,12.18,590000,0
2007-08-14,12.28,12.31,11.88,11.95,190800,0
2007-08-15,12,13.15,11.92,12.87,358200,0
2007-08-16,12.6,12.92,12.17,12.91,467400,0
2007-08-17,13.55,13.64,12.91,13.38,645100,0
2007-08-20,13.45,13.46,13.01,13.13,288900,0
2007-08-21,12.82,13.01,12.75,12.88,142400,0
2007-08-22,13,13.12,12.92,13.02,164400,0
2007-08-23,13.13,13.23,12.33,12.41,351000,0
2007-08-24,12.44,12.94,12.22,12.83,177800,0
2007-08-27,12.83,13.01,12.73,12.92,97800,0
2007-08-28,12.86,12.86,12.36,12.37,109700,0
2007-08-29,12.49,12.55,11.86,12.07,150700,0
2007-08-30,12.11,12.25,11.99,12.04,175300,0
2007-08-31,12.23,12.59,12.14,12.47,134400,0
2007-09-04,12.38,12.6,11.96,12,245900,0
2007-09-05,11.87,12.29,11.02,11.6,289100,0
2007-09-06,11.67,12.21,11.67,12.03,186400,0
2007-09-07,11.75,11.93,11.36,11.42,285600,0
2007-09-10,11.53,11.84,11.33,11.5,337100,0
2007-09-11,11.59,11.81,11.5,11.81,538100,0
2007-09-12,11.79,12.16,11.66,11.86,407400,0
2007-09-13,11.95,11.96,11.52,11.55,248000,0
2007-09-14,11.48,11.79,11.13,11.33,332000,0
2007-09-17,11.33,11.62,11.2,11.27,238300,0
2007-09-18,11.31,11.73,11.15,11.52,184700,0
2007-09-19,11.68,12.21,11.57,12.06,250300,0
2007-09-20,12,12.28,11.96,12.14,193700,0
2007-09-21,12.33,12.49,11.92,12.06,300800,0
2007-09-24,12.09,12.3,11.98,12,118400,0
2007-09-25,12,12.08,11.79,11.8,200900,0
2007-09-26,11.9,11.9,11.7,11.76,173900,0
2007-09-27,11.83,11.96,11.52,11.58,231700,0
2007-09-28,11.53,11.62,10.71,10.89,415600,0
2007-10-01,10.85,11.15,10.85,11,314300,0
2007-10-02,10.98,11.09,10.77,10.95,221300,0
2007-10-03,10.9,10.97,10.79,10.85,111900,0
2007-10-04,10.87,10.89,10.61,10.85,199200,0
2007-10-05,10.98,10.99,10.8,10.88,174300,0
2007-10-08,10.9,10.95,10.6,10.61,160900,0
2007-10-09,10.64,10.88,10.57,10.8,197700,0
2007-10-10,10.8,11.09,10.67,11.04,187300,0
2007-10-11,11.12,11.66,11.07,11.07,233600,0
2007-10-12,11.11,11.56,11.09,11.45,86000,0
2007-10-15,11.41,11.46,10.96,11.11,146500,0
2007-10-16,11.12,11.98,11.07,11.69,189200,0
2007-10-17,11.83,11.83,10.89,10.94,193100,0
2007-10-18,10.94,11.86,10.87,11.45,216300,0
2007-10-19,11.53,11.54,10.67,10.67,219700,0
2007-10-22,10.57,11.8,10.57,11.32,207300,0
2007-10-23,11.4,11.45,10.65,11.27,172900,0
2007-10-24,11.2,11.42,11.11,11.27,154300,0
2007-10-25,11.32,11.55,11.07,11.15,184600,0
2007-10-26,11.33,11.45,11.16,11.37,99000,0
2007-10-29,11.41,11.47,11.16,11.2,115900,0
2007-10-30,11.25,11.46,11.19,11.3,226400,0
2007-10-31,11.32,11.43,11.05,11.39,342300,0
2007-11-01,11.25,11.49,10.61,11,263400,0
2007-11-02,10.99,11.04,9.92,10.52,264900,0
2007-11-05,10.21,10.23,9.65,10.03,674600,0
2007-11-06,10.07,10.07,9.67,9.75,385900,0
2007-11-07,9.72,9.74,9.14,9.21,455800,0
2007-11-08,9.3,9.47,9.02,9.25,408800,0
2007-11-09,9.16,9.33,8.92,9.17,400900,0
2007-11-12,9.2,9.24,8.55,8.9,395500,0
2007-11-13,8.91,8.97,8.55,8.63,199800,0
2007-11-14,8.68,8.68,8.11,8.22,385200,0
2007-11-15,8.19,8.27,8.01,8.21,278000,0
2007-11-16,8.24,8.28,7.94,7.97,186700,0
2007-11-19,7.92,8.03,7.78,7.84,206400,0
2007-11-20,7.87,7.99,7.57,7.73,172700,0
2007-11-21,7.71,7.85,7.55,7.55,95300,0
2007-11-23,7.71,7.9,7.55,7.71,101000,0
2007-11-26,7.67,7.77,7.42,7.44,198100,0
2007-11-27,7.56,7.65,7.38,7.54,158900,0
2007-11-28,7.54,7.7,7.36,7.62,212600,0
2007-11-29,7.55,7.64,7.38,7.45,276000,0
2007-11-30,7.61,7.8,7.57,7.74,233300,0
2007-12-03,7.66,7.75,7.46,7.53,191900,0
2007-12-04,7.44,7.68,7.41,7.5,155600,0
2007-12-05,7.51,7.68,7.44,7.56,383400,0
2007-12-06,7.56,8.03,7.56,7.93,242800,0
2007-12-07,7.98,8.54,7.94,8.24,235000,0
2007-12-10,8.22,8.74,8.18,8.44,251200,0
2007-12-11,8.48,8.66,8.28,8.31,298900,0
2007-12-12,8.53,8.67,8.43,8.58,226900,0
2007-12-13,8.5,8.55,8.41,8.51,168700,0
2007-12-14,8.36,8.73,8.36,8.5,141600,0
2007-12-17,8.38,8.5,8.31,8.36,198500,0
2007-12-18,8.34,8.43,8.1,8.28,247500,0
2007-12-19,8.24,8.24,7.99,8.13,227800,0
2007-12-20,8.27,8.62,7.83,8.59,146900,0
2007-12-21,8.81,9.17,8.5,9.03,463300,0
2007-12-24,9,9.01,8.74,8.83,80500,0
2007-12-26,8.81,8.81,8.48,8.71,138900,0
2007-12-27,8.65,8.76,8.39,8.41,159000,0
2007-12-28,8.45,8.66,8.22,8.36,133800,0
2007-12-31,8.31,8.52,8.22,8.38,242070,0
2008-01-02,8.35,8.84,8.09,8.75,204900,0
2008-01-03,8.76,8.76,7.81,7.82,173100,0
2008-01-04,7.73,7.97,7.62,7.8,157000,0
2008-01-07,7.82,8.43,7.81,8.23,174300,0
2008-01-08,8.25,8.64,7.77,8.23,316500,0
2008-01-09,8.18,8.54,8.02,8.5,238718,0
2008-01-10,8.37,8.86,8.2,8.68,182700,0
2008-01-11,8.59,9.07,8.48,8.57,158200,0
2008-01-14,8.64,9.13,8.56,8.82,300600,0
2008-01-15,8.71,9.72,8.61,9.6,213600,0
2008-01-16,9.56,9.73,9.21,9.28,220720,0
2008-01-17,9.28,9.76,9.05,9.59,184400,0
2008-01-18,9.65,10.03,9.57,9.76,225800,0
2008-01-22,9.29,10.1,9.15,9.35,292300,0
2008-01-23,9.11,9.62,8.73,9.6,242501,0
2008-01-24,9.58,9.85,9.08,9.08,181600,0
2008-01-25,9.22,9.59,9.11,9.32,167900,0
2008-01-28,9.28,9.36,8.95,9.3,214800,0
2008-01-29,9.34,9.34,8.98,9.15,100100,0
2008-01-30,9.13,9.89,9.11,9.6,175528,0
2008-01-31,9.41,9.6,9.35,9.5,140300,0
2008-02-01,9.5,9.75,9.05,9.73,168600,0
2008-02-04,9.72,10.1,9.66,10.04,143000,0
2008-02-05,9.87,9.95,9.59,9.71,186200,0
2008-02-06,9.8,10.24,9.64,10.04,202300,0
2008-02-07,9.99,10.39,9.85,10.37,264600,0
2008-02-08,10.3,10.59,10.14,10.46,221300,0
2008-02-11,10.48,10.79,10.34,10.67,243400,0
2008-02-12,10.72,10.82,10.59,10.77,125900,0
2008-02-13,10.8,10.99,10.78,10.96,142100,0
2008-02-14,10.91,10.98,10.18,10.42,199063,0
2008-02-15,10.05,10.09,9.02,9.84,369400,0
2008-02-19,9.98,9.99,9.44,9.62,213600,0
2008-02-20,9.55,9.92,9.48,9.86,134800,0
2008-02-21,9.95,10.01,9.46,9.5,151900,0
2008-02-22,9.5,9.66,9.36,9.48,216782,0
2008-02-25,9.4,9.4,9.1,9.16,255100,0
2008-02-26,9.12,9.59,9.07,9.23,129700,0
2008-02-27,9.16,9.37,9.05,9.28,113700,0
2008-02-28,9.22,9.27,8.97,9.08,126300,0
2008-02-29,8.96,9.01,8.59,8.73,149400,0
2008-03-03,8.74,8.75,8.37,8.53,167744,0
2008-03-04,8.49,8.55,8.3,8.39,168100,0
2008-03-05,8.43,8.5,8.22,8.48,371300,0
2008-03-06,8.45,8.55,8.35,8.39,264000,0
2008-03-07,8.27,8.44,7.92,7.94,321301,0
2008-03-10,7.98,7.98,7.78,7.79,143300,0
2008-03-11,8.02,8.25,7.71,7.9,517200,0
2008-03-12,7.91,7.91,7.56,7.61,291867,0
2008-03-13,7.51,8.06,7.5,8.02,212813,0
2008-03-14,8.02,8.1,7.59,7.83,160800,0
2008-03-17,7.71,8.32,7.71,8.02,207952,0
2008-03-18,8.23,8.63,8,8.58,136600,0
2008-03-19,8.52,8.81,8.52,8.58,117900,0
2008-03-20,8.44,8.77,8.01,8.01,583300,0
2008-03-24,7.75,7.75,6.41,6.95,668360,0
2008-03-25,7.13,7.13,6.84,7,265700,0
2008-03-26,6.96,7.18,6.92,7.17,156600,0
2008-03-27,7.19,7.29,7.13,7.22,133900,0
2008-03-28,7.24,7.24,6.89,6.94,155147,0
2008-03-31,6.96,7.17,6.91,6.93,171100,0
2008-04-01,7,7.28,6.99,7.28,186600,0
2008-04-02,7.16,7.54,7.16,7.22,141600,0
2008-04-03,7.14,7.25,7.03,7.14,95200,0
2008-04-04,7.1,7.21,6.85,7.09,132300,0
2008-04-07,7.23,7.25,7.05,7.09,98700,0
2008-04-08,7.05,7.19,6.98,7.02,115400,0
2008-04-09,7.09,7.09,6.45,6.54,203100,0
2008-04-10,6.61,6.66,6.53,6.57,133900,0
2008-04-11,6.5,6.55,6.19,6.2,104000,0
2008-04-14,6.19,6.19,6.02,6.02,142112,0
2008-04-15,6.07,6.12,5.98,6.05,167724,0
2008-04-16,6.12,6.33,6.07,6.29,143320,0
2008-04-17,6.26,6.26,5.81,5.86,149945,0
2008-04-18,5.96,6.05,5.84,5.95,348869,0
2008-04-21,5.93,6.01,5.83,5.87,97702,0
2008-04-22,5.85,5.89,5.54,5.65,311684,0
2008-04-23,5.66,5.66,5.36,5.6,291015,0
2008-04-24,5.62,5.94,5.52,5.9,493093,0
2008-04-25,5.99,6.08,5.87,5.97,237454,0
2008-04-28,6,6,5.74,5.85,126027,0
2008-04-29,5.9,5.9,5.67,5.72,223152,0
2008-04-30,5.78,6.09,5.71,5.85,144491,0
2008-05-01,5.9,5.94,5.75,5.82,187861,0
2008-05-02,5.92,6.26,5.84,5.96,669596,0
2008-05-05,6,6.13,5.84,5.84,221393,0
2008-05-06,5.77,5.87,5.71,5.87,241334,0
2008-05-07,5.8,6.06,5.58,5.66,287290,0
2008-05-08,5.73,5.73,5.46,5.67,498567,0
2008-05-09,5.67,5.67,5.43,5.51,173127,0
2008-05-12,5.57,6.07,5.53,5.98,136789,0
2008-05-13,5.99,5.99,5.7,5.8,127173,0
2008-05-14,5.74,5.75,5.46,5.54,314993,0
2008-05-15,5.25,5.77,5.25,5.57,225606,0
2008-05-16,5.63,6.26,5.52,5.99,232811,0
2008-05-19,6,6.36,5.68,6.26,264681,0
2008-05-20,6.21,6.41,5.98,5.98,129622,0
2008-05-21,5.98,5.98,5.5,5.58,183014,0
2008-05-22,5.57,5.69,5.54,5.59,161455,0
2008-05-23,5.58,5.74,5.54,5.59,139893,0
2008-05-27,5.6,6.06,5.59,5.97,358056,0
2008-05-28,5.91,6.04,5.85,5.95,238841,0
2008-05-29,5.91,6.04,5.86,5.91,206875,0
2008-05-30,5.91,6.15,5.91,6.15,222189,0
2008-06-02,6.19,6.19,5.54,5.82,195697,0
2008-06-03,5.88,6.13,5.83,5.98,262084,0
2008-06-04,5.94,6.2,5.67,6.2,265988,0
2008-06-05,6.2,6.82,6.2,6.55,359310,0
2008-06-06,6.52,6.54,6.35,6.35,246260,0
2008-06-09,6.38,6.45,6.29,6.37,215192,0
2008-06-10,6.35,6.41,6.22,6.26,290520,0
2008-06-11,6.26,6.38,6.2,6.25,243714,0
2008-06-12,6.25,6.34,6.1,6.1,175525,0
2008-06-13,6.15,6.38,5.95,6.32,221579,0
2008-06-16,6.23,6.4,6.03,6.35,181475,0
2008-06-17,6.38,6.4,6.26,6.36,162623,0
2008-06-18,6.34,6.39,6.27,6.36,102630,0
2008-06-19,6.35,6.68,6.35,6.66,223236,0
2008-06-20,6.55,6.71,6.29,6.48,348722,0
2008-06-23,6.52,6.58,6.35,6.42,91258,0
2008-06-24,6.49,6.89,6.33,6.82,182431,0
2008-06-25,6.79,6.79,6.29,6.4,184351,0
2008-06-26,6.33,6.38,6.24,6.24,179906,0
2008-06-27,6.23,6.24,5.67,5.98,562402,0
2008-06-30,5.93,6.2,5.48,5.87,261300,0
2008-07-01,5.74,5.84,5.5,5.72,261023,0
2008-07-02,5.75,5.78,5.5,5.59,138316,0
2008-07-03,5.53,5.67,5.44,5.45,102752,0
2008-07-07,5.54,5.63,5.45,5.55,130032,0
2008-07-08,5.57,6.14,5.46,6.14,132212,0
2008-07-09,6.14,6.21,5.88,5.97,121571,0
2008-07-10,5.95,6.01,5.81,5.93,62062,0
2008-07-11,5.85,6.12,5.71,6.03,110107,0
2008-07-14,6.09,6.29,5.91,6.23,113276,0
2008-07-15,6.11,6.69,6.11,6.4,119681,0
2008-07-16,6.41,6.83,6.41,6.68,112143,0
2008-07-17,6.72,6.9,6.58,6.86,70311,0
2008-07-18,6.84,6.98,6.57,6.83,103030,0
2008-07-21,6.9,7.55,6.87,7.26,179377,0
2008-07-22,7.32,8.29,7.28,7.9,200548,0
2008-07-23,7.9,8.07,7.67,7.7,92648,0
2008-07-24,7.75,7.79,7.42,7.63,119073,0
2008-07-25,7.72,8.05,7.7,7.89,129372,0
2008-07-28,7.86,7.86,7.58,7.63,52732,0
2008-07-29,7.67,8.01,7.67,7.94,166502,0
2008-07-30,7.99,8.07,7.65,7.78,236798,0
2008-07-31,7.67,7.91,7.41,7.61,125756,0
2008-08-01,7.64,7.81,7.51,7.69,47663,0
2008-08-04,7.7,7.88,7.3,7.74,73305,0
2008-08-05,7.8,8.02,7.73,7.97,131865,0
2008-08-06,7.37,7.37,5.95,6.52,214245,0
2008-08-07,6.5,6.65,6.28,6.52,376784,0
2008-08-08,6.51,6.66,6.42,6.6,131901,0
2008-08-11,6.61,6.84,6.43,6.61,181754,0
2008-08-12,6.6,6.89,6.48,6.74,94884,0
2008-08-13,6.69,6.89,6.67,6.75,109327,0
2008-08-14,6.74,6.95,6.55,6.85,150637,0
2008-08-15,6.94,6.95,6.68,6.74,159666,0
2008-08-18,6.81,7.16,6.65,6.71,107471,0
2008-08-19,6.66,6.7,6.36,6.56,83685,0
2008-08-20,6.61,6.95,6.41,6.5,175985,0
2008-08-21,6.5,6.56,6.41,6.51,101600,0
2008-08-22,6.55,6.79,6.48,6.73,81750,0
2008-08-25,6.72,6.72,5.94,6.15,189126,0
2008-08-26,6.17,6.65,6.1,6.59,148310,0
2008-08-27,6.5,6.8,6.32,6.6,231954,0
2008-08-28,6.6,6.8,6.45,6.76,86301,0
2008-08-29,6.69,6.74,6.3,6.51,64881,0
2008-09-02,6.55,6.72,6.2,6.43,81304,0
2008-09-03,6.42,6.6,6.27,6.51,68638,0
2008-09-04,6.47,6.64,6.2,6.47,109009,0
2008-09-05,6.46,6.47,6.09,6.24,65631,0
2008-09-08,6.43,6.6,6.38,6.55,98912,0
2008-09-09,6.57,6.64,5.98,5.98,91802,0
2008-09-10,6.12,6.83,6.02,6.69,185794,0
2008-09-11,6.7,6.7,6.3,6.58,88152,0
2008-09-12,6.46,6.64,6.1,6.48,86304,0
2008-09-15,6.47,6.61,6.04,6.08,63817,0
2008-09-16,6.02,6.64,6.02,6.64,125546,0
2008-09-17,6.61,6.61,5.98,6.24,95531,0
2008-09-18,6.41,6.86,6.25,6.86,237351,0
2008-09-19,7.42,7.66,6.15,6.6,510091,0
2008-09-22,6.56,6.89,6.32,6.55,108866,0
2008-09-23,6.8,7.25,6.28,6.37,173712,0
2008-09-24,6.49,6.62,6.1,6.1,80867,0
2008-09-25,6.11,6.5,5.97,6.23,126354,0
2008-09-26,6.14,6.4,6.07,6.38,79352,0
2008-09-29,6.28,6.51,6,6.04,115106,0
2008-09-30,6.26,6.35,6,6.15,166267,0
2008-10-01,6.08,6.25,5.99,6.14,79056,0
2008-10-02,6.09,6.09,5.35,5.42,101612,0
2008-10-03,5.49,6.11,4.57,4.59,171694,0
2008-10-06,4.56,5.42,4.41,5.2,292845,0
2008-10-07,5.2,5.6,4.7,4.9,147567,0
2008-10-08,4.75,5.29,4.75,4.78,129487,0
2008-10-09,4.85,5,4.09,4.09,131795,0
2008-10-10,4.05,4.36,3.74,4.36,213607,0
2008-10-13,4.75,5.76,4.6,5.76,128705,0
2008-10-14,5.85,5.85,5.09,5.3,143684,0
2008-10-15,5.35,5.35,4.65,4.65,106216,0
2008-10-16,4.7,5.25,4.47,5.07,135911,0
2008-10-17,4.97,5.46,4.65,4.98,176594,0
2008-10-20,5.11,5.3,4.81,5.3,107612,0
2008-10-21,5.21,5.32,5.13,5.16,82932,0
2008-10-22,5.04,5.13,4.5,4.53,220944,0
2008-10-23,4.56,5.14,4.49,4.83,130601,0
2008-10-24,4.13,4.9,4.13,4.59,131466,0
2008-10-27,4.56,4.68,4.11,4.11,110641,0
2008-10-28,4.17,4.59,3.67,4.54,140465,0
2008-10-29,4.44,4.44,3.89,4,292327,0
2008-10-30,3.99,4.28,3.85,4,220216,0
2008-10-31,3.91,4.5,3.77,4.5,338930,0
2008-11-03,4.39,4.69,3.95,3.99,409160,0
2008-11-04,4.17,4.25,3.92,3.98,346730,0
2008-11-05,4.06,4.61,3.74,3.76,368123,0
2008-11-06,3.8,4.09,3.75,3.9,228614,0
2008-11-07,3.86,4,3.81,3.88,116883,0
2008-11-10,3.97,4.11,3.7,3.71,205876,0
2008-11-11,3.68,3.81,3.4,3.47,105623,0
2008-11-12,3.32,3.44,2.98,2.98,86590,0
2008-11-13,2.99,3.42,2.89,3.42,248661,0
2008-11-14,3.38,3.51,2.94,2.94,256582,0
2008-11-17,2.91,3.2,2.91,3.03,146226,0
2008-11-18,3.03,3.25,2.86,3.23,248318,0
2008-11-19,3.22,3.29,2.83,2.83,70358,0
2008-11-20,2.8,3,2.45,2.45,131944,0
2008-11-21,2.5,2.58,2.06,2.5,260727,0
2008-11-24,2.56,3.3,2.55,3.1,201898,0
2008-11-25,3.15,3.18,2.64,3.16,127158,0
2008-11-26,3.07,3.77,3.03,3.57,154483,0
2008-11-28,3.54,3.63,3.18,3.48,62619,0
2008-12-01,3.38,3.49,2.9,2.91,89657,0
2008-12-02,2.98,3.27,2.88,3.23,147829,0
2008-12-03,3.15,3.84,3.02,3.81,296415,0
2008-12-04,3.77,3.88,3.03,3.15,128044,0
2008-12-05,3.1,3.75,2.95,3.69,114773,0
2008-12-08,3.83,4.2,3.61,4.09,271741,0
2008-12-09,4.06,4.23,3.25,3.58,225536,0
2008-12-10,3.65,4.17,3.63,3.86,116652,0
2008-12-11,3.79,3.95,3.42,3.51,137847,0
2008-12-12,3.42,3.99,3.2,3.86,136815,0
2008-12-15,3.87,4,3.5,3.64,96590,0
2008-12-16,3.72,4.45,3.67,4.34,184905,0
2008-12-17,4.25,4.32,3.94,4.32,768222,0
2008-12-18,4.12,4.9,4.08,4.61,174173,0
2008-12-19,4.75,4.91,4.63,4.63,460774,0
2008-12-22,4.69,4.92,4.27,4.63,141925,0
2008-12-23,4.65,5,4.65,4.87,220346,0
2008-12-24,4.86,5.24,4.52,5.01,190016,0
2008-12-26,4.97,5.05,4.41,4.52,343507,0
2008-12-29,4.52,5,4.42,4.75,181900,0
2008-12-30,4.66,4.75,4.41,4.72,164987,0
2008-12-31,4.77,4.87,4.61,4.62,147375,0
2009-01-02,4.6,4.6,4.29,4.35,128086,0
2009-01-05,4.59,5.25,4.34,5.24,282783,0
2009-01-06,5.17,5.24,4.6,4.75,250209,0
2009-01-07,4.63,4.72,4.33,4.55,281979,0
2009-01-08,4.51,4.97,4.33,4.91,174847,0
2009-01-09,4.9,4.9,4.22,4.45,224865,0
2009-01-12,4.43,4.54,4.28,4.36,139423,0
2009-01-13,4.35,4.98,4.35,4.88,153498,0
2009-01-14,4.78,5,4.61,4.91,180225,0
2009-01-15,4.91,5.15,4.76,5.01,162733,0
2009-01-16,5.09,5.09,4.05,4.3,226991,0
2009-01-20,4.23,4.28,3.56,3.69,323293,0
2009-01-21,3.76,3.76,3.2,3.7,179800,0
2009-01-22,3.6,3.93,3.55,3.65,200541,0
2009-01-23,3.49,3.79,3.46,3.5,226541,0
2009-01-26,3.52,4.06,3.51,3.97,216275,0
2009-01-27,3.96,4.05,3.53,3.84,213029,0
2009-01-28,3.9,4.1,3.67,4.07,161236,0
2009-01-29,3.93,3.98,3.45,3.45,211407,0
2009-01-30,3.52,3.63,3.27,3.27,245709,0
2009-02-02,3.26,4.11,3.24,3.9,325579,0
2009-02-03,3.9,3.92,3.51,3.86,183782,0
2009-02-04,3.94,4.65,3.78,4.28,275565,0
2009-02-05,4.25,4.53,3.8,4.45,128764,0
2009-02-06,4.45,4.68,4.31,4.62,192264,0
2009-02-09,4.61,4.67,4.17,4.25,116003,0
2009-02-10,4.23,4.6,4.06,4.06,130369,0
2009-02-11,4.1,4.13,3.88,4.13,61759,0
2009-02-12,4,4.03,3.52,3.86,214153,0
2009-02-13,3.88,4.05,3.8,3.98,213008,0
2009-02-17,3.7,4,3.7,3.85,157916,0
2009-02-18,3.9,3.9,3.61,3.66,167379,0
2009-02-19,3.7,3.7,3,3.39,141600,0
2009-02-20,3.3,3.39,3.01,3.3,93211,0
2009-02-23,3.39,3.39,2.51,2.7,220618,0
2009-02-24,2.77,2.77,2.58,2.63,140673,0
2009-02-25,2.59,2.61,2.3,2.3,139320,0
2009-02-26,2.34,2.5,2.3,2.32,210629,0
2009-02-27,2.34,2.43,2,2.16,192605,0
2009-03-02,2.04,2.27,1.82,1.87,182501,0
2009-03-03,1.92,2.08,1.77,1.77,153100,0
2009-03-04,1.8,1.94,1.66,1.71,197006,0
2009-03-05,1.64,1.83,1.59,1.61,168507,0
2009-03-06,1.7,1.72,1.48,1.5,160005,0
2009-03-09,1.55,1.77,1.53,1.55,246101,0
2009-03-10,1.61,1.82,1.57,1.68,206560,0
2009-03-11,1.71,1.73,1.52,1.54,134764,0
2009-03-12,1.53,1.69,1.5,1.69,222272,0
2009-03-13,1.76,1.84,1.7,1.75,135231,0
2009-03-16,1.78,1.88,1.75,1.81,92438,0
2009-03-17,1.81,1.91,1.8,1.91,50352,0
2009-03-18,1.9,2.07,1.89,2.02,115017,0
2009-03-19,2.06,2.22,2,2.22,128248,0
2009-03-20,2.22,2.49,2.15,2.49,241410,0
2009-03-23,2.5,2.89,2.5,2.82,186347,0
2009-03-24,2.83,2.91,2.71,2.77,163488,0
2009-03-25,2.81,2.98,2.51,2.62,76516,0
2009-03-26,2.72,2.72,2.62,2.68,95431,0
2009-03-27,2.6,2.67,2.45,2.48,65259,0
2009-03-30,2.39,2.46,2.1,2.17,103443,0
2009-03-31,2.21,2.31,2.14,2.28,91212,0
2009-04-01,2.22,2.3,2.12,2.27,154372,0
2009-04-02,2.35,2.75,2.12,2.55,152453,0
2009-04-03,2.55,2.55,2.21,2.3,284125,0
2009-04-06,2.26,2.52,2.22,2.5,84009,0
2009-04-07,2.43,2.52,2.27,2.29,101080,0
2009-04-08,2.32,2.47,2.16,2.47,86282,0
2009-04-09,2.46,2.84,2.46,2.84,289916,0
2009-04-13,2.79,2.79,2.42,2.57,135159,0
2009-04-14,2.5,2.6,2.36,2.36,136705,0
2009-04-15,2.33,2.64,2.26,2.61,122895,0
2009-04-16,2.64,2.65,2.51,2.63,103081,0
2009-04-17,2.66,2.85,2.56,2.78,207554,0
2009-04-20,2.69,2.72,2.35,2.4,185811,0
2009-04-21,2.39,2.57,2.35,2.47,166156,0
2009-04-22,2.42,2.53,2.36,2.44,169143,0
2009-04-23,2.45,2.58,2.32,2.34,156126,0
2009-04-24,2.37,2.68,2.35,2.58,320241,0
2009-04-27,2.51,2.61,2.39,2.39,202187,0
2009-04-28,2.39,2.61,2.37,2.61,202131,0
2009-04-29,2.63,2.68,2.41,2.57,303626,0
2009-04-30,2.6,2.66,2.33,2.33,244951,0
2009-05-01,2.34,2.6,2.34,2.45,115154,0
2009-05-04,2.41,2.7,2.41,2.69,168681,0
2009-05-05,2.66,3,2.66,3,121515,0
2009-05-06,3.89,4.05,3.7,3.98,467247,0
2009-05-07,4.01,4.13,3.72,3.9,244466,0
2009-05-08,4.01,4.16,3.92,4,218867,0
2009-05-11,4.21,4.25,4.1,4.25,124845,0
2009-05-12,4.26,4.3,3.98,4.03,62849,0
2009-05-13,4,4,3.61,3.89,174533,0
2009-05-14,3.9,4,3.75,3.75,111163,0
2009-05-15,3.75,3.85,3.57,3.71,199173,0
2009-05-18,3.85,4.45,3.77,4.31,152987,0
2009-05-19,4.28,4.48,4.16,4.26,69810,0
2009-05-20,4.3,4.58,4.03,4.23,128567,0
2009-05-21,4.14,4.22,3.9,4.14,124782,0
2009-05-22,4.19,4.19,3.9,3.91,52631,0
2009-05-26,3.9,4.18,3.68,3.99,185003,0
2009-05-27,3.96,4.18,3.93,3.94,102173,0
2009-05-28,4.06,4.2,3.87,3.99,129499,0
2009-05-29,3.99,4,3.48,3.6,944414,0
2009-06-01,3.65,3.99,3.65,3.93,115804,0
2009-06-02,3.81,4.15,3.81,4.15,122936,0
2009-06-03,4.07,4.15,3.95,4.07,66482,0
2009-06-04,4.09,4.15,3.97,4.07,138622,0
2009-06-05,4.11,4.17,4.02,4.1,61014,0
2009-06-08,4.01,4.38,3.99,4.29,79894,0
2009-06-09,4.31,4.31,3.77,4.04,235648,0
2009-06-10,4.1,4.15,3.88,4.07,106421,0
2009-06-11,4.1,4.19,4.08,4.09,48343,0
2009-06-12,4.05,4.05,3.93,4,62852,0
2009-06-15,3.99,4.04,3.91,3.99,137214,0
2009-06-16,4,4.02,3.83,3.87,126793,0
2009-06-17,3.89,4.05,3.88,3.99,87717,0
2009-06-18,3.79,4,3.79,3.96,45413,0
2009-06-19,4,4.24,3.91,4.2,232558,0
2009-06-22,4.15,4.15,3.92,4,220333,0
2009-06-23,4.03,4.22,3.97,4.05,214986,0
2009-06-24,4.1,4.11,3.92,3.93,87494,0
2009-06-25,3.91,4.22,3.86,4.22,127971,0
2009-06-26,4.19,4.89,3.91,4.48,630435,0
2009-06-29,4.47,4.49,4.14,4.17,95306,0
2009-06-30,4.18,4.38,4.06,4.12,189124,0
2009-07-01,4.18,4.49,4.16,4.33,130398,0
2009-07-02,4.21,4.35,4.05,4.05,99174,0
2009-07-06,4.22,4.28,3.92,4.06,105800,0
2009-07-07,4.05,4.06,3.89,3.89,71439,0
2009-07-08,3.9,4.24,3.79,4.18,185492,0
2009-07-09,4.21,4.21,3.93,4.05,105802,0
2009-07-10,4,4.11,3.91,4.1,116231,0
2009-07-13,4.12,4.27,3.95,4.27,165272,0
2009-07-14,4.27,4.37,4.16,4.25,81150,0
2009-07-15,4.32,4.5,4.25,4.46,165996,0
2009-07-16,4.42,4.44,4.2,4.33,98531,0
2009-07-17,4.35,4.48,4.3,4.4,46545,0
2009-07-20,4.45,4.45,4.2,4.31,71581,0
2009-07-21,4.33,4.5,4.23,4.5,74576,0
2009-07-22,4.49,4.58,4.29,4.34,229077,0
2009-07-23,4.32,4.49,4.2,4.3,885553,0
2009-07-24,4.27,4.46,4.15,4.46,143860,0
2009-07-27,4.46,4.54,4.25,4.54,116107,0
2009-07-28,4.5,4.52,4.3,4.51,136705,0
2009-07-29,4.48,4.6,4.35,4.48,165157,0
2009-07-30,4.57,4.79,4.53,4.6,78779,0
2009-07-31,4.56,4.68,4.55,4.58,226573,0
2009-08-03,4.66,4.76,4.51,4.63,105224,0
2009-08-04,4.6,4.75,4.6,4.74,126810,0
2009-08-05,4.73,4.8,4.24,4.43,262525,0
2009-08-06,4.45,4.49,4.19,4.23,169108,0
2009-08-07,4.34,4.62,4.32,4.58,143943,0
2009-08-10,4.6,4.9,4.44,4.79,151991,0
2009-08-11,4.79,4.81,4.5,4.68,85610,0
2009-08-12,4.69,4.9,4.62,4.83,109425,0
2009-08-13,4.89,4.95,4.74,4.87,49885,0
2009-08-14,4.87,4.9,4.57,4.66,96589,0
2009-08-17,4.58,4.68,4.5,4.59,93436,0
2009-08-18,4.65,4.83,4.56,4.81,95248,0
2009-08-19,4.73,4.95,4.7,4.95,81243,0
2009-08-20,4.96,5.2,4.92,5.2,99645,0
2009-08-21,5.35,5.41,5.17,5.36,163239,0
2009-08-24,5.39,5.5,4.84,5.37,294792,0
2009-08-25,5.34,5.68,5.32,5.47,91802,0
2009-08-26,5.46,5.62,5.38,5.52,105051,0
2009-08-27,5.5,5.6,5.45,5.58,92055,0
2009-08-28,5.64,5.69,5.45,5.52,175061,0
2009-08-31,5.47,5.52,5.37,5.47,164357,0
2009-09-01,5.45,5.7,5.38,5.5,249443,0
2009-09-02,5.5,5.6,5.44,5.58,84949,0
2009-09-03,5.65,5.66,5.46,5.58,195263,0
2009-09-04,5.58,5.72,5.49,5.72,189462,0
2009-09-08,5.8,5.82,5.53,5.62,88261,0
2009-09-09,5.62,5.74,5.57,5.67,118531,0
2009-09-10,5.66,5.99,5.52,5.96,111258,0
2009-09-11,5.96,6.14,5.88,6.06,80897,0
2009-09-14,6.01,6.28,5.96,6.27,76686,0
2009-09-15,6.25,6.49,6.1,6.48,140640,0
2009-09-16,6.54,6.56,6.33,6.51,230847,0
2009-09-17,6.49,6.49,6.3,6.45,145112,0
2009-09-18,6.48,6.49,6.09,6.43,213059,0
2009-09-21,6.33,6.44,6.21,6.25,90056,0
2009-09-22,6.35,6.35,6.14,6.18,75437,0
2009-09-23,6.21,6.4,6.12,6.37,138111,0
2009-09-24,6.38,6.48,6.25,6.4,195218,0
2009-09-25,6.38,6.38,6.05,6.15,142756,0
2009-09-28,6.19,6.46,6.1,6.2,157571,0
2009-09-29,6.23,6.46,6.12,6.29,90245,0
2009-09-30,6.28,6.39,6,6.3,122751,0
2009-10-01,6.27,6.3,6.2,6.21,127135,0
2009-10-02,6.21,6.21,6,6.12,191642,0
2009-10-05,6.13,6.23,6.01,6.17,161514,0
2009-10-06,6.23,6.3,6.12,6.3,160368,0
2009-10-07,6.19,6.38,6.1,6.36,104597,0
2009-10-08,6.36,6.8,6.36,6.64,187700,0
2009-10-09,6.73,6.94,6.64,6.77,194660,0
2009-10-12,6.73,6.87,6.54,6.68,93563,0
2009-10-13,6.7,6.75,6.6,6.74,161004,0
2009-10-14,6.85,7.01,6.78,6.98,107456,0
2009-10-15,6.93,7.22,6.92,7.17,168906,0
2009-10-16,7.12,7.15,6.78,6.95,227497,0
2009-10-19,6.98,7.18,6.91,7.11,136975,0
2009-10-20,7.14,7.14,6.89,6.92,130061,0
2009-10-21,6.92,7.03,6.77,6.92,282529,0
2009-10-22,6.92,6.94,6.57,6.91,180952,0
2009-10-23,6.93,7.04,6.72,6.78,187330,0
2009-10-26,6.81,7,6.43,6.49,104617,0
2009-10-27,6.5,6.6,6.32,6.36,77016,0
2009-10-28,6.34,6.48,5.84,5.89,115531,0
2009-10-29,5.96,6.43,5.96,6.26,81170,0
2009-10-30,6.18,6.18,5.9,6,105974,0
2009-11-02,6.09,6.29,5.99,6.18,117964,0
2009-11-03,6.12,6.38,6,6.22,104711,0
2009-11-04,6.25,6.45,6.01,6.13,279693,0
2009-11-05,6.24,6.73,6.23,6.73,101920,0
2009-11-06,6.67,6.7,6.09,6.27,110603,0
2009-11-09,6.38,6.53,6.38,6.44,61291,0
2009-11-10,6.4,6.43,6.04,6.2,76329,0
2009-11-11,6.32,6.42,6.23,6.25,66155,0
2009-11-12,6.22,6.37,6.14,6.16,212025,0
2009-11-13,6.18,6.25,6,6.15,64330,0
2009-11-16,6.24,6.27,6.05,6.25,100209,0
2009-11-17,6.21,6.25,6.07,6.24,84726,0
2009-11-18,6.23,6.26,6.07,6.17,46107,0
2009-11-19,6.12,6.15,5.58,5.85,127016,0
2009-11-20,5.81,5.96,5.7,5.86,81055,0
2009-11-23,5.99,6.24,5.87,5.99,162726,0
2009-11-24,6,6.06,5.71,5.81,122404,0
2009-11-25,5.83,6,5.63,5.64,104236,0
2009-11-27,5.42,5.75,5.29,5.7,117709,0
2009-11-30,5.75,5.75,5.23,5.29,173566,0
2009-12-01,5.38,5.44,5.15,5.29,126892,0
2009-12-02,5.28,5.45,5.24,5.33,95893,0
2009-12-03,5.34,5.53,5.2,5.22,109653,0
2009-12-04,5.32,5.71,5.32,5.48,110989,0
2009-12-07,5.47,5.5,5.13,5.19,122345,0
2009-12-08,5.15,5.35,5.09,5.34,99538,0
2009-12-09,5.33,5.72,5.21,5.61,129425,0
2009-12-10,5.63,5.66,5.1,5.17,168754,0
2009-12-11,5.22,5.57,5.22,5.35,79244,0
2009-12-14,5.38,5.59,5.38,5.5,50853,0
2009-12-15,5.48,5.67,5.37,5.37,182613,0
2009-12-16,5.45,5.62,5.34,5.55,140542,0
2009-12-17,5.51,5.62,5.21,5.36,96225,0
2009-12-18,5.43,5.55,5.2,5.43,462855,0
2009-12-21,5.45,5.64,5.32,5.57,124290,0
2009-12-22,5.59,5.65,5.47,5.58,82391,0
2009-12-23,5.61,5.73,5.47,5.67,44933,0
2009-12-24,5.68,5.75,5.59,5.69,12990,0
2009-12-28,5.7,5.71,5.46,5.53,78318,0
2009-12-29,5.56,5.71,5.45,5.7,60782,0
2009-12-30,5.66,5.7,5.53,5.69,68335,0
2009-12-31,5.68,5.73,5.54,5.58,47802,0
2010-01-04,5.68,5.84,5.59,5.83,83751,0
2010-01-05,5.84,5.92,5.7,5.79,118021,0
2010-01-06,5.8,5.84,5.6,5.72,95856,0
2010-01-07,5.7,5.77,5.58,5.73,62525,0
2010-01-08,5.69,5.83,5.59,5.68,89513,0
2010-01-11,5.72,5.86,5.65,5.75,56443,0
2010-01-12,5.72,5.87,5.61,5.74,52479,0
2010-01-13,5.77,5.94,5.64,5.88,104868,0
2010-01-14,5.9,6.02,5.74,5.97,94882,0
2010-01-15,6.04,6.04,5.63,5.83,140533,0
2010-01-19,5.89,6.03,5.78,6.01,117174,0
2010-01-20,5.98,5.98,5.8,5.96,83197,0
2010-01-21,5.95,5.96,5.72,5.85,88175,0
2010-01-22,5.86,6.01,5.7,5.74,79684,0
2010-01-25,5.78,5.93,5.73,5.76,75055,0
2010-01-26,5.75,5.84,5.63,5.68,68746,0
2010-01-27,5.63,5.74,5.46,5.58,115940,0
2010-01-28,5.61,5.62,5.23,5.3,140200,0
2010-01-29,5.34,5.51,5.29,5.38,62863,0
2010-02-01,5.48,5.68,5.4,5.47,157538,0
2010-02-02,5.49,5.8,5.49,5.51,116439,0
2010-02-03,5.51,5.56,5.4,5.5,80337,0
2010-02-04,5.46,5.53,5.09,5.11,104767,0
2010-02-05,5.12,5.22,4.94,5.19,51301,0
2010-02-08,5.17,5.22,4.92,4.92,43490,0
2010-02-09,5.01,5.33,4.99,5.27,79440,0
2010-02-10,5.27,5.4,5.03,5.27,49609,0
2010-02-11,4.86,4.86,4.23,4.35,470831,0
2010-02-12,4.31,4.37,4.12,4.31,338768,0
2010-02-16,4.38,4.38,4.04,4.18,133366,0
2010-02-17,4.21,4.25,4.11,4.14,128597,0
2010-02-18,4.2,4.2,4.05,4.16,140223,0
2010-02-19,4.16,4.21,4.1,4.11,140000,0
2010-02-22,4.11,4.16,4.1,4.14,46275,0
2010-02-23,4.14,4.18,4.05,4.13,158553,0
2010-02-24,4.16,4.19,4.01,4.03,144359,0
2010-02-25,4,4.06,3.68,3.68,385227,0
2010-02-26,3.66,3.8,3.46,3.77,370346,0
2010-03-01,3.77,3.97,3.7,3.96,248074,0
2010-03-02,3.94,4.02,3.87,3.93,177294,0
2010-03-03,3.94,4.03,3.87,3.94,103589,0
2010-03-04,3.96,4.03,3.94,4.03,131927,0
2010-03-05,4.05,4.24,4.05,4.24,99092,0
2010-03-08,4.24,4.24,4.11,4.21,68377,0
2010-03-09,4.2,4.25,4.17,4.25,74213,0
2010-03-10,4.26,4.42,4.26,4.4,94357,0
2010-03-11,4.41,4.41,4.18,4.39,113639,0
2010-03-12,4.44,4.44,4.18,4.23,90243,0
2010-03-15,4.23,4.3,4,4.14,131244,0
2010-03-16,4.15,4.34,4,4.24,183048,0
2010-03-17,4.26,4.39,4.17,4.35,123566,0
2010-03-18,4.32,4.44,4.26,4.32,306600,0
2010-03-19,4.36,4.38,4.17,4.25,171642,0
2010-03-22,4.2,4.32,4.18,4.3,207238,0
2010-03-23,4.29,4.35,4.16,4.25,108580,0
2010-03-24,4.24,4.35,4.15,4.18,140102,0
2010-03-25,4.23,4.23,4.08,4.08,89925,0
2010-03-26,4.09,4.22,3.86,3.88,229404,0
2010-03-29,3.91,4,3.87,3.94,106810,0
2010-03-30,3.96,4.08,3.92,4.07,166249,0
2010-03-31,4.04,4.19,3.96,4.05,89307,0
2010-04-01,4.07,4.18,3.97,4.11,102171,0
2010-04-05,4.14,4.21,4.03,4.2,89910,0
2010-04-06,4.2,4.22,4.1,4.16,132192,0
2010-04-07,4.14,4.19,4.03,4.17,152806,0
2010-04-08,4.14,4.48,4.14,4.42,192481,0
2010-04-09,4.45,4.65,4.33,4.37,141593,0
2010-04-12,4.32,4.54,4.32,4.46,93053,0
2010-04-13,4.5,4.51,4.31,4.32,65362,0
2010-04-14,4.37,4.47,4.25,4.38,125764,0
2010-04-15,4.39,4.55,4.28,4.52,75041,0
2010-04-16,4.52,4.6,4.41,4.42,98726,0
2010-04-19,4.36,4.44,4.24,4.39,109127,0
2010-04-20,4.4,4.46,4.32,4.42,64051,0
2010-04-21,4.44,4.46,4.3,4.36,43915,0
2010-04-22,4.29,4.41,4.15,4.34,67899,0
2010-04-23,4.33,4.38,4.25,4.3,77295,0
2010-04-26,4.28,4.38,4.2,4.26,120271,0
2010-04-27,4.25,4.31,4.24,4.29,113686,0
2010-04-28,4.26,4.32,4.24,4.3,100125,0
2010-04-29,4.33,4.59,4.3,4.59,89350,0
2010-04-30,4.6,4.6,4.37,4.39,137177,0
2010-05-03,4.41,4.48,4.33,4.39,133600,0
2010-05-04,4.31,4.31,4.19,4.25,135762,0
2010-05-05,4.25,4.45,4.21,4.25,141361,0
2010-05-06,4.25,4.5,4.25,4.25,165669,0
2010-05-07,4.26,4.39,4.2,4.25,231812,0
2010-05-10,4.37,4.44,4.26,4.35,129310,0
2010-05-11,4.3,4.41,4.3,4.4,113428,0
2010-05-12,4.4,4.54,4.35,4.48,107763,0
2010-05-13,4.46,4.5,4.38,4.42,117769,0
2010-05-14,4.4,4.46,4.3,4.46,168276,0
2010-05-17,4.52,4.67,4.46,4.66,98060,0
2010-05-18,4.76,4.92,4.75,4.79,175043,0
2010-05-19,4.77,4.77,4.47,4.55,108871,0
2010-05-20,4.42,4.46,4.3,4.38,141364,0
2010-05-21,4.31,4.38,4.3,4.36,115978,0
2010-05-24,4.37,4.45,4.3,4.31,93832,0
2010-05-25,4.25,4.31,4.2,4.29,119478,0
2010-05-26,4.33,4.39,4.19,4.25,104351,0
2010-05-27,4.35,4.42,4.21,4.32,64375,0
2010-05-28,4.31,4.31,4.17,4.17,63845,0
2010-06-01,4.15,4.31,3.99,3.99,136724,0
2010-06-02,3.99,4.18,3.9,4.15,96820,0
2010-06-03,4.14,4.21,3.96,4.09,67772,0
2010-06-04,3.99,4.03,3.71,3.78,146719,0
2010-06-07,3.81,3.91,3.61,3.63,132733,0
2010-06-08,3.64,3.73,3.47,3.51,113085,0
2010-06-09,3.55,3.66,3.51,3.54,79952,0
2010-06-10,3.59,3.65,3.5,3.55,109547,0
2010-06-11,3.54,3.8,3.53,3.71,91270,0
2010-06-14,3.76,3.81,3.7,3.71,83503,0
2010-06-15,3.7,3.73,3.62,3.7,108270,0
2010-06-16,3.65,3.68,3.56,3.59,77413,0
2010-06-17,3.62,3.63,3.45,3.52,111412,0
2010-06-18,3.55,3.75,3.51,3.75,129473,0
2010-06-21,3.81,3.83,3.52,3.59,75979,0
2010-06-22,3.59,3.67,3.51,3.52,36666,0
2010-06-23,3.51,3.63,3.47,3.48,67779,0
2010-06-24,3.45,3.47,3.39,3.42,79825,0
2010-06-25,3.45,3.74,3.02,3.4,1327331,0
2010-06-28,3.4,3.42,3.29,3.35,74041,0
2010-06-29,3.3,3.31,3.17,3.19,130284,0
2010-06-30,3.2,3.23,3.14,3.15,76578,0
2010-07-01,3.17,3.17,2.87,2.91,151136,0
2010-07-02,2.94,3.01,2.85,2.98,198644,0
2010-07-06,3,3.13,3,3.04,181339,0
2010-07-07,3.05,3.12,3.02,3.11,212393,0
2010-07-08,3.14,3.14,3.08,3.11,187409,0
2010-07-09,3.09,3.13,3.05,3.11,88508,0
2010-07-12,3.11,3.21,3.09,3.11,46290,0
2010-07-13,3.16,3.25,3.16,3.24,59640,0
2010-07-14,3.22,3.35,3.17,3.19,35343,0
2010-07-15,3.2,3.23,3.13,3.18,42417,0
2010-07-16,3.15,3.21,3.1,3.11,103506,0
2010-07-19,3.11,3.15,3.08,3.11,48225,0
2010-07-20,3.08,3.24,3.07,3.24,48991,0
2010-07-21,3.25,3.25,3.08,3.12,90374,0
2010-07-22,3.16,3.3,3.13,3.25,59722,0
2010-07-23,3.22,3.5,3.22,3.5,92592,0
2010-07-26,3.49,3.8,3.44,3.74,86961,0
2010-07-27,3.85,4.05,3.75,3.76,91891,0
2010-07-28,3.77,3.77,3.55,3.58,60673,0
2010-07-29,3.63,3.68,3.44,3.64,31108,0
2010-07-30,3.59,3.7,3.55,3.55,34754,0
2010-08-02,3.62,3.68,3.55,3.61,34993,0
2010-08-03,3.59,3.76,3.54,3.6,34563,0
2010-08-04,3.64,3.82,3.64,3.81,82702,0
2010-08-05,3.8,4,3.8,3.97,50956,0
2010-08-06,3.94,3.99,3.88,3.97,31940,0
2010-08-09,4.01,4.19,3.97,4.19,62050,0
2010-08-10,4.13,4.25,3.91,3.95,57819,0
2010-08-11,3.88,3.91,3.76,3.8,85852,0
2010-08-12,3.8,3.92,3.8,3.81,44535,0
2010-08-13,3.8,3.89,3.75,3.8,77207,0
2010-08-16,3.8,4,3.8,4,77100,0
2010-08-17,4.04,4.32,4.03,4.27,108567,0
2010-08-18,4.25,4.39,4.11,4.31,97497,0
2010-08-19,4.31,4.33,4.01,4.14,97580,0
2010-08-20,4.11,4.5,4.11,4.36,185781,0
2010-08-23,4.4,4.49,3.91,4.07,149174,0
2010-08-24,3.99,4.08,3.97,4,48392,0
2010-08-25,3.96,4.08,3.88,4.07,69253,0
2010-08-26,4.1,4.12,3.99,4.03,78697,0
2010-08-27,4.01,4.07,4,4.06,57311,0
2010-08-30,4.03,4.05,4,4,61490,0
2010-08-31,4,4.22,4,4.17,121049,0
2010-09-01,4.22,4.32,4.13,4.31,103815,0
2010-09-02,4.3,4.3,4.07,4.22,39318,0
2010-09-03,4.29,4.33,4.2,4.3,99749,0
2010-09-07,4.3,4.3,4.12,4.12,39695,0
2010-09-08,4.15,4.26,4.06,4.08,63228,0
2010-09-09,4.13,4.29,4.12,4.14,60346,0
2010-09-10,4.1,4.14,4.08,4.12,19001,0
2010-09-13,4.15,4.28,4.14,4.2,65641,0
2010-09-14,4.2,4.2,4.08,4.1,73388,0
2010-09-15,4.09,4.13,4.06,4.09,37807,0
2010-09-16,4.07,4.09,4,4.01,42731,0
2010-09-17,4.04,4.11,3.98,4.01,217974,0
2010-09-20,4.01,4.24,4.01,4.23,100819,0
2010-09-21,4.23,4.28,4.13,4.16,44307,0
2010-09-22,4.13,4.22,4.09,4.21,28008,0
2010-09-23,4.17,4.32,4.14,4.17,74997,0
2010-09-24,4.24,4.41,4.23,4.41,50817,0
2010-09-27,4.42,4.42,4.28,4.29,63474,0
2010-09-28,4.31,4.35,4.11,4.26,59534,0
2010-09-29,4.23,4.28,4.05,4.08,149322,0
2010-09-30,4.13,4.3,4.13,4.25,140691,0
2010-10-01,4.22,4.28,4.08,4.1,89793,0
2010-10-04,4.07,4.08,4.01,4.02,42884,0
2010-10-05,4.08,4.19,4.03,4.16,89377,0
2010-10-06,4.16,4.25,4.05,4.23,75824,0
2010-10-07,4.27,4.35,4.2,4.24,138162,0
2010-10-08,4.25,4.28,4.15,4.17,49874,0
2010-10-11,4.23,4.23,4.05,4.1,56330,0
2010-10-12,4.08,4.22,4.05,4.2,27840,0
2010-10-13,4.24,4.48,4.24,4.45,107095,0
2010-10-14,4.46,4.57,4.42,4.52,66427,0
2010-10-15,4.58,4.76,4.5,4.74,52014,0
2010-10-18,4.73,4.88,4.73,4.88,55902,0
2010-10-19,4.82,4.92,4.36,4.41,86189,0
2010-10-20,4.44,4.83,4.44,4.8,126769,0
2010-10-21,4.84,4.84,4.41,4.47,56894,0
2010-10-22,4.47,4.47,4.33,4.44,35933,0
2010-10-25,4.48,4.72,4.4,4.66,70220,0
2010-10-26,4.62,4.64,4.42,4.54,80628,0
2010-10-27,4.5,4.54,4.3,4.34,61088,0
2010-10-28,4.39,4.39,4.25,4.29,27045,0
2010-10-29,4.3,4.68,4.3,4.53,85098,0
2010-11-01,4.57,4.57,4.45,4.5,74923,0
2010-11-02,4.55,4.55,4.44,4.51,60501,0
2010-11-03,4.54,4.54,4.25,4.41,64842,0
2010-11-04,4.17,4.57,4.15,4.46,165293,0
2010-11-05,4.39,4.56,4.25,4.27,70961,0
2010-11-08,4.25,4.33,4.22,4.31,66157,0
2010-11-09,4.3,4.35,4.25,4.26,25651,0
2010-11-10,4.29,4.32,4.26,4.31,41878,0
2010-11-11,4.28,4.29,4.25,4.25,30453,0
2010-11-12,4.25,4.27,4.22,4.25,44490,0
2010-11-15,4.28,4.45,4.27,4.32,74121,0
2010-11-16,4.28,4.33,4.25,4.33,72547,0
2010-11-17,4.34,4.39,4.26,4.29,41561,0
2010-11-18,4.37,4.41,4.33,4.35,43762,0
2010-11-19,4.36,4.36,4.29,4.31,36811,0
2010-11-22,4.28,4.28,4.07,4.25,53736,0
2010-11-23,4.19,4.19,4.06,4.12,24327,0
2010-11-24,4.17,4.3,4.15,4.25,49621,0
2010-11-26,4.22,4.25,4.19,4.2,6923,0
2010-11-29,4.15,4.35,4.06,4.29,72974,0
2010-11-30,4.23,4.35,4.2,4.27,50527,0
2010-12-01,4.36,4.48,4.26,4.31,63058,0
2010-12-02,4.32,4.32,4.16,4.18,31457,0
2010-12-03,4.14,4.35,4.11,4.33,34822,0
2010-12-06,4.33,4.52,4.33,4.51,36604,0
2010-12-07,4.55,4.63,4.51,4.54,49341,0
2010-12-08,4.57,4.8,4.44,4.6,57722,0
2010-12-09,4.65,4.65,4.54,4.65,56300,0
2010-12-10,4.62,4.98,4.55,4.98,50520,0
2010-12-13,5,5.35,4.83,5.27,85376,0
2010-12-14,5.31,5.4,5.16,5.3,68938,0
2010-12-15,5.18,5.55,5.14,5.33,88582,0
2010-12-16,5.33,5.7,5.25,5.68,115510,0
2010-12-17,5.63,5.96,5.44,5.85,214229,0
2010-12-20,5.87,6.08,5.86,6.07,178314,0
2010-12-21,6.08,6.08,5.72,5.93,163593,0
2010-12-22,5.93,5.93,5.64,5.82,86211,0
2010-12-23,5.8,5.96,5.73,5.92,42377,0
2010-12-27,5.95,6,5.83,5.97,66089,0
2010-12-28,5.96,5.97,5.72,5.83,61517,0
2010-12-29,5.79,5.84,5.33,5.37,60831,0
2010-12-30,5.34,5.42,5.27,5.31,69859,0
2010-12-31,5.26,5.33,5.17,5.17,47403,0
2011-01-03,5.14,5.73,5.14,5.63,110337,0
2011-01-04,5.64,5.64,5.25,5.3,72993,0
2011-01-05,5.31,5.45,5.3,5.42,45523,0
2011-01-06,5.4,5.51,5.29,5.33,63121,0
2011-01-07,5.3,5.31,4.84,5.01,69541,0
2011-01-10,5.02,5.15,4.88,4.93,77820,0
2011-01-11,4.95,5.08,4.9,4.99,54381,0
2011-01-12,5.01,5.25,4.96,5.23,46421,0
2011-01-13,5.21,5.28,5.16,5.18,26782,0
2011-01-14,5.2,5.3,5.1,5.23,53299,0
2011-01-18,5.18,5.19,4.9,5.16,56625,0
2011-01-19,5.1,5.17,4.95,5.06,90287,0
2011-01-20,5.01,5.15,4.98,5.06,62852,0
2011-01-21,5.14,5.16,4.85,4.88,65357,0
2011-01-24,4.94,5.05,4.9,4.95,32801,0
2011-01-25,4.91,5.02,4.84,4.96,44061,0
2011-01-26,4.99,5.19,4.96,5.19,60982,0
2011-01-27,5.1,5.2,5.03,5.03,39853,0
2011-01-28,5.06,5.08,4.68,4.71,73480,0
2011-01-31,4.56,4.76,4.53,4.56,95173,0
2011-02-01,4.59,4.92,4.57,4.9,38252,0
2011-02-02,4.88,5.12,4.87,5.09,29584,0
2011-02-03,5.06,5.1,4.88,5.02,37056,0
2011-02-04,5.04,5.09,4.91,4.94,42253,0
2011-02-07,4.96,5,4.85,4.89,34343,0
2011-02-08,4.89,4.91,4.72,4.81,87658,0
2011-02-09,4.81,5.02,4.81,4.99,49623,0
2011-02-10,4.96,5.11,4.95,5.05,52814,0
2011-02-11,5.19,6.78,5.19,5.95,313094,0
2011-02-14,5.98,5.98,5.61,5.65,92746,0
2011-02-15,5.65,5.7,5.6,5.65,99221,0
2011-02-16,5.69,5.7,5.41,5.49,130832,0
2011-02-18,5.59,5.64,5.55,5.61,60626,0
2011-02-22,5.54,5.6,5.4,5.4,107269,0
2011-02-23,5.43,5.54,5.29,5.32,84252,0
2011-02-24,5.31,5.52,5.31,5.45,100408,0
2011-02-25,5.48,5.62,5.41,5.54,81134,0
2011-02-28,5.6,5.6,5.41,5.48,76064,0
2011-03-01,5.52,5.71,5.41,5.42,77011,0
2011-03-02,5.46,5.48,5.3,5.35,60657,0
2011-03-03,5.39,5.53,5.36,5.45,65700,0
2011-03-04,5.47,5.51,5.37,5.43,77306,0
2011-03-07,5.41,5.48,5.23,5.31,51279,0
2011-03-08,5.29,5.52,5.28,5.47,48608,0
2011-03-09,5.41,5.47,5.38,5.4,33171,0
2011-03-10,5.31,5.35,4.96,5.1,117828,0
2011-03-11,5.05,5.16,5.03,5.05,67294,0
2011-03-14,4.96,5.05,4.91,5,126391,0
2011-03-15,4.9,4.9,4.62,4.67,117263,0
2011-03-16,4.63,4.63,4.4,4.42,122943,0
2011-03-17,4.53,4.63,4.4,4.43,80505,0
2011-03-18,4.47,4.62,4.43,4.61,376494,0
2011-03-21,4.67,4.99,4.6,4.99,71723,0
2011-03-22,5.02,5.35,5,5.34,70300,0
2011-03-23,5.3,5.38,5.14,5.37,52237,0
2011-03-24,5.42,5.51,5.35,5.49,49194,0
2011-03-25,5.53,5.55,5.34,5.36,68519,0
2011-03-28,5.36,5.37,5.06,5.06,99620,0
2011-03-29,5.09,5.1,5,5.1,65026,0
2011-03-30,5.12,5.36,5.02,5.36,81471,0
2011-03-31,5.36,5.53,5.34,5.5,71076,0
2011-04-01,5.53,5.53,5.39,5.5,55445,0
2011-04-04,5.52,5.54,5.37,5.5,30050,0
2011-04-05,5.47,5.52,5.44,5.48,41982,0
2011-04-06,5.51,5.52,5.47,5.49,42032,0
2011-04-07,5.52,5.54,5.42,5.49,57249,0
2011-04-08,5.54,5.54,5,5.05,72665,0
2011-04-11,5.05,5.16,4.95,5.04,69672,0
2011-04-12,4.99,5.07,4.84,4.86,89738,0
2011-04-13,4.92,4.95,4.72,4.77,51480,0
2011-04-14,4.69,4.84,4.64,4.84,29120,0
2011-04-15,4.85,5.05,4.83,5.04,59297,0
2011-04-18,4.93,4.93,4.76,4.78,42699,0
2011-04-19,4.83,5.23,4.79,5.07,84059,0
2011-04-20,5.19,5.19,4.82,4.83,127315,0
2011-04-21,4.88,5.03,4.87,5.01,42380,0
2011-04-25,4.99,5.02,4.98,5,22370,0
2011-04-26,5,5.18,5,5.15,46731,0
2011-04-27,5.14,5.21,5.06,5.18,46604,0
2011-04-28,5.15,5.23,5.08,5.23,26745,0
2011-04-29,5.24,5.29,5.19,5.26,33177,0
2011-05-02,5.29,5.31,4.88,4.9,87114,0
2011-05-03,4.92,5.05,4.78,4.79,42929,0
2011-05-04,4.81,4.93,4.75,4.75,62913,0
2011-05-05,4.8,4.82,4.68,4.68,80031,0
2011-05-06,4.73,4.8,4.55,4.6,87222,0
2011-05-09,4.57,4.63,4.51,4.54,98403,0
2011-05-10,4.59,4.6,4.42,4.56,182581,0
2011-05-11,4.5,4.56,4.46,4.51,151421,0
2011-05-12,4.53,5.44,4.53,5.42,189139,0
2011-05-13,5.41,5.44,5.01,5.04,127865,0
2011-05-16,5,5.23,4.96,4.96,105758,0
2011-05-17,4.92,4.94,4.84,4.85,63898,0
2011-05-18,4.87,5.04,4.87,4.99,64769,0
2011-05-19,5.04,5.07,4.8,4.9,82941,0
2011-05-20,4.87,4.89,4.78,4.78,55372,0
2011-05-23,4.7,4.74,4.65,4.7,37358,0
2011-05-24,4.7,4.72,4.55,4.56,72281,0
2011-05-25,4.57,4.64,4.54,4.63,72194,0
2011-05-26,4.59,4.72,4.53,4.72,66188,0
2011-05-27,4.75,4.84,4.66,4.82,32357,0
2011-05-31,4.91,4.93,4.74,4.89,110621,0
2011-06-01,4.89,4.89,4.62,4.62,98626,0
2011-06-02,4.63,4.69,4.56,4.61,37760,0
2011-06-03,4.53,4.61,4.45,4.47,81540,0
2011-06-06,4.48,4.6,4.43,4.44,95229,0
2011-06-07,4.48,4.74,4.48,4.57,84497,0
2011-06-08,4.55,5,4.43,4.44,74370,0
2011-06-09,4.45,4.45,4.23,4.28,175030,0
2011-06-10,4.24,4.38,4.18,4.24,57056,0
2011-06-13,4.28,4.28,4.08,4.09,73558,0
2011-06-14,4.16,4.23,4.12,4.15,90405,0
2011-06-15,4.1,4.12,3.87,4.03,144865,0
2011-06-16,4.04,4.16,3.88,4.05,112964,0
2011-06-17,4.08,4.15,4.06,4.07,143109,0
2011-06-20,4.05,4.1,4.03,4.08,72544,0
2011-06-21,4.13,4.24,4.11,4.23,71538,0
2011-06-22,4.19,4.24,4.05,4.05,43435,0
2011-06-23,4.01,4.16,3.99,4.1,66678,0
2011-06-24,4.11,4.41,4,4.29,464228,0
2011-06-27,4.29,4.4,4.26,4.4,73769,0
2011-06-28,4.43,4.53,4.38,4.52,69563,0
2011-06-29,4.54,4.54,4.32,4.35,33504,0
2011-06-30,4.38,4.62,4.38,4.62,108974,0
2011-07-01,4.61,4.78,4.61,4.76,96723,0
2011-07-05,4.75,4.76,4.66,4.73,61456,0
2011-07-06,4.71,4.77,4.6,4.72,54041,0
2011-07-07,4.81,4.96,4.71,4.8,89308,0
2011-07-08,4.75,4.95,4.74,4.93,94043,0
2011-07-11,4.9,4.91,4.8,4.81,65860,0
2011-07-12,4.79,4.83,4.66,4.74,38680,0
2011-07-13,4.77,4.98,4.77,4.97,46226,0
2011-07-14,4.99,5,4.86,4.9,58512,0
2011-07-15,4.94,5.18,4.88,5.09,91568,0
2011-07-18,5.08,5.12,4.86,4.86,40063,0
2011-07-19,4.92,5.08,4.91,5.06,47592,0
2011-07-20,5.08,5.08,4.87,5.05,27686,0
2011-07-21,5.08,5.13,5,5.13,47578,0
2011-07-22,5.13,5.13,4.92,4.94,73149,0
2011-07-25,4.85,4.9,4.64,4.64,72793,0
2011-07-26,4.66,4.77,4.66,4.71,36383,0
2011-07-27,4.68,4.8,4.5,4.5,74616,0
2011-07-28,4.49,4.65,4.31,4.31,52245,0
2011-07-29,4.25,4.5,4.18,4.41,131694,0
2011-08-01,4.54,4.59,4.36,4.57,87842,0
2011-08-02,4.55,4.63,4.22,4.25,84669,0
2011-08-03,5,5.78,4.85,5.49,408169,0
2011-08-04,5.1,5.3,5,5.03,270487,0
2011-08-05,5.14,5.22,4.61,4.8,157265,0
2011-08-08,4.7,4.96,4.31,4.53,177115,0
2011-08-09,4.74,4.96,4.25,4.96,184891,0
2011-08-10,5.15,5.15,4.5,4.51,132721,0
2011-08-11,4.52,4.86,4.34,4.82,163124,0
2011-08-12,4.87,4.95,4.72,4.81,72100,0
2011-08-15,5.02,5.07,4.69,4.82,41542,0
2011-08-16,4.73,4.73,4.51,4.55,71384,0
2011-08-17,4.56,4.69,4.46,4.54,53368,0
2011-08-18,4.46,4.47,4.15,4.3,150030,0
2011-08-19,4.25,4.59,4.23,4.31,64440,0
2011-08-22,4.49,4.49,4.18,4.19,35614,0
2011-08-23,4.19,4.58,4.15,4.58,115172,0
2011-08-24,4.6,4.8,4.34,4.77,75259,0
2011-08-25,4.8,4.8,4.49,4.52,73142,0
2011-08-26,4.5,4.75,4.37,4.54,39357,0
2011-08-29,4.67,4.81,4.67,4.81,78557,0
2011-08-30,4.77,5.03,4.63,5,77166,0
2011-08-31,5.03,5.12,4.95,4.97,165906,0
2011-09-01,4.97,5.15,4.7,4.82,160264,0
2011-09-02,4.68,5.04,4.59,4.7,133981,0
2011-09-06,4.5,5.1,4.5,5.06,120927,0
2011-09-07,5.18,5.28,4.89,5.07,136472,0
2011-09-08,5,5.1,4.79,4.97,60513,0
2011-09-09,4.91,4.94,4.72,4.86,122535,0
2011-09-12,4.79,5.07,4.75,5.03,102723,0
2011-09-13,5.01,5.15,4.92,5.09,76623,0
2011-09-14,5.17,5.34,4.93,5.2,75997,0
2011-09-15,5.23,5.24,5.01,5.21,81146,0
2011-09-16,5.32,5.38,5.05,5.35,135318,0
2011-09-19,5.24,5.24,4.9,5.06,60679,0
2011-09-20,5.12,5.22,5.02,5.1,92462,0
2011-09-21,5.07,5.2,4.9,4.97,129653,0
2011-09-22,4.74,5.09,4.7,4.94,128246,0
2011-09-23,4.96,5.09,4.71,4.8,62935,0
2011-09-26,4.88,5.14,4.86,5.11,63599,0
2011-09-27,5.25,5.25,4.91,5.04,88673,0
2011-09-28,5.01,5.2,4.75,4.75,75144,0
2011-09-29,4.89,5.1,4.82,5.08,84063,0
2011-09-30,4.97,5.1,4.88,5.04,142172,0
2011-10-03,4.95,5.08,4.53,4.57,150055,0
2011-10-04,4.51,5.36,4.4,5.34,197760,0
2011-10-05,5.33,5.38,5.16,5.34,120771,0
2011-10-06,5.4,5.4,5.19,5.38,96600,0
2011-10-07,5.4,5.4,4.86,4.9,157997,0
2011-10-10,5.06,5.33,5.05,5.27,92790,0
2011-10-11,5.18,5.38,4.95,5.35,98564,0
2011-10-12,5.44,5.66,5.4,5.64,110232,0
2011-10-13,5.59,5.62,5.48,5.6,40054,0
2011-10-14,5.65,5.65,5.44,5.52,79166,0
2011-10-17,5.82,5.9,5.6,5.62,220361,0
2011-10-18,5.75,5.87,5.57,5.69,138135,0
2011-10-19,5.67,5.79,5.5,5.51,107197,0
2011-10-20,5.53,5.55,5.2,5.4,86651,0
2011-10-21,5.47,5.5,5.35,5.46,93175,0
2011-10-24,5.52,5.75,5.37,5.72,143333,0
2011-10-25,5.7,5.79,5.4,5.48,194329,0
2011-10-26,5.55,5.7,5.3,5.69,127038,0
2011-10-27,5.9,5.97,5.6,5.82,253865,0
2011-10-28,5.77,5.77,5.58,5.66,146510,0
2011-10-31,5.53,5.76,5.49,5.51,186167,0
2011-11-01,5.47,5.61,5.31,5.55,122288,0
2011-11-02,5.67,5.82,5.63,5.78,143080,0
2011-11-03,5.77,5.81,5.61,5.79,175173,0
2011-11-04,5.72,5.77,5.62,5.63,133835,0
2011-11-07,5.74,6.05,5.62,5.95,340363,0
2011-11-08,6.05,6.19,5.95,6.1,338168,0
2011-11-09,6.06,6.16,5.92,5.97,175081,0
2011-11-10,6.16,6.25,5.87,5.95,144417,0
2011-11-11,5.98,6.11,5.93,6,194606,0
2011-11-14,6.11,6.25,6,6.04,236747,0
2011-11-15,6.02,6.54,6,6.37,275551,0
2011-11-16,6.3,6.49,6.22,6.3,88327,0
2011-11-17,6.25,6.53,6.16,6.3,115428,0
2011-11-18,6.27,6.43,6.19,6.29,206401,0
2011-11-21,5.85,6.09,5.75,5.85,304242,0
2011-11-22,5.87,6.4,5.87,6.31,391666,0
2011-11-23,6.24,6.41,6.2,6.28,301136,0
2011-11-25,6.17,6.38,6.15,6.21,95587,0
2011-11-28,6.42,6.58,6.26,6.3,366095,0
2011-11-29,6.44,6.69,6.35,6.6,502823,0
2011-11-30,6.88,6.94,6.61,6.91,339011,0
2011-12-01,6.89,6.9,6.62,6.69,237145,0
2011-12-02,6.81,7.13,6.8,7.1,145712,0
2011-12-05,7.25,7.25,7.05,7.1,367666,0
2011-12-06,7.14,7.23,7.05,7.12,244030,0
2011-12-07,7.11,7.2,7.1,7.16,296723,0
2011-12-08,7.1,7.25,7.1,7.12,259139,0
2011-12-09,7.13,7.47,7.13,7.38,278408,0
2011-12-12,7.33,7.49,7.28,7.49,249717,0
2011-12-13,7.56,7.8,7.38,7.54,425260,0
2011-12-14,7.53,7.62,7.44,7.56,282391,0
2011-12-15,7.74,7.84,7.44,7.57,274346,0
2011-12-16,7.62,7.78,7.5,7.61,550794,0
2011-12-19,7.66,7.78,7.45,7.48,243990,0
2011-12-20,7.58,7.65,7.35,7.5,357950,0
2011-12-21,7.5,7.5,7.35,7.45,310933,0
2011-12-22,7.48,7.53,7.34,7.39,324359,0
2011-12-23,7.39,7.45,7.18,7.4,284691,0
2011-12-27,7.4,7.47,7.3,7.33,311282,0
2011-12-28,7.31,7.46,7.18,7.33,161810,0
2011-12-29,7.34,7.46,7.22,7.28,159862,0
2011-12-30,7.23,7.33,7.18,7.18,126548,0
2012-01-03,7.3,7.47,7.3,7.4,392969,0
2012-01-04,7.34,7.44,7.29,7.39,234936,0
2012-01-05,7.42,7.45,7.31,7.39,377502,0
2012-01-06,7.41,7.99,7.25,7.9,690015,0
2012-01-09,7.93,7.95,7.61,7.61,556941,0
2012-01-10,7.75,7.83,7.67,7.76,519159,0
2012-01-11,7.76,7.8,7.67,7.68,355540,0
2012-01-12,7.7,7.75,7.5,7.6,340214,0
2012-01-13,7.53,7.71,7.48,7.52,293404,0
2012-01-17,7.63,7.77,7.6,7.74,477555,0
2012-01-18,7.77,8.12,7.77,7.93,597817,0
2012-01-19,7.98,8.06,7.83,7.91,354895,0
2012-01-20,7.93,7.93,7.51,7.58,263499,0
2012-01-23,7.58,7.73,7.5,7.68,194463,0
2012-01-24,7.68,7.72,7.52,7.71,173513,0
2012-01-25,7.72,7.94,7.71,7.89,338733,0
2012-01-26,7.89,7.91,7.67,7.74,222830,0
2012-01-27,7.76,8.24,7.74,7.97,649011,0
2012-01-30,7.89,7.89,7.54,7.57,244620,0
2012-01-31,7.63,7.91,7.6,7.86,348157,0
2012-02-01,7.9,8.11,7.76,8.08,384030,0
2012-02-02,8.15,8.34,8.02,8.32,365192,0
2012-02-03,8.35,8.44,8.11,8.24,385955,0
2012-02-06,8.1,8.24,7.9,8.02,399808,0
2012-02-07,7.41,7.41,6.04,6.8,1411394,0
2012-02-08,6.81,7.16,6.8,7,585874,0
2012-02-09,7.06,7.06,6.68,6.84,394111,0
2012-02-10,6.76,7.1,6.74,7.08,317154,0
2012-02-13,7.12,7.41,7.08,7.41,449132,0
2012-02-14,7.35,7.48,7.13,7.31,367070,0
2012-02-15,7.33,7.42,7.15,7.34,267616,0
2012-02-16,7.37,7.66,7.26,7.53,215588,0
2012-02-17,7.55,7.7,7.48,7.55,313834,0
2012-02-21,7.58,7.72,7.52,7.59,276704,0
2012-02-22,7.55,7.56,7.34,7.37,195217,0
2012-02-23,7.36,7.73,7.27,7.68,339161,0
2012-02-24,7.67,7.67,7.47,7.52,62440,0
2012-02-27,7.42,7.42,7.25,7.29,105389,0
2012-02-28,7.3,7.3,6.95,7.07,209258,0
2012-02-29,7.1,7.1,6.66,6.66,277239,0
2012-03-01,6.72,6.85,6.68,6.72,269340,0
2012-03-02,6.69,6.75,6.51,6.55,145947,0
2012-03-05,6.56,6.74,6.52,6.72,242120,0
2012-03-06,6.62,6.75,6.53,6.56,149802,0
2012-03-07,6.56,6.69,6.56,6.68,137481,0
2012-03-08,6.7,6.73,6.54,6.63,128690,0
2012-03-09,6.62,6.94,6.62,6.88,176207,0
2012-03-12,6.83,6.97,6.75,6.79,200064,0
2012-03-13,6.85,7.17,6.85,7.16,137823,0
2012-03-14,7.16,7.16,6.75,6.76,100345,0
2012-03-15,6.76,6.85,6.55,6.81,91489,0
2012-03-16,6.82,6.89,6.5,6.7,539176,0
2012-03-19,6.68,6.97,6.61,6.94,141312,0
2012-03-20,6.87,6.96,6.69,6.72,96662,0
2012-03-21,6.77,6.83,6.57,6.72,114613,0
2012-03-22,6.64,6.65,6.51,6.53,61771,0
2012-03-23,6.55,6.7,6.5,6.69,76321,0
2012-03-26,6.75,7,6.75,6.94,144684,0
2012-03-27,7,7.03,6.96,6.99,142322,0
2012-03-28,7,7.1,6.92,7.03,220678,0
2012-03-29,7,7.1,6.77,7.03,102256,0
2012-03-30,7.08,7.08,6.98,6.99,107955,0
2012-04-02,7,7.22,7,7.21,102279,0
2012-04-03,7.16,7.22,6.89,6.95,85267,0
2012-04-04,6.86,6.86,6.73,6.76,96124,0
2012-04-05,6.72,6.8,6.71,6.76,60487,0
2012-04-09,6.75,6.75,6.51,6.53,114790,0
2012-04-10,6.54,6.6,6.27,6.3,196843,0
2012-04-11,6.35,6.48,6.31,6.48,104993,0
2012-04-12,6.45,6.5,6.38,6.4,62010,0
2012-04-13,6.38,6.42,6.14,6.21,85963,0
2012-04-16,6.23,6.43,6.12,6.19,124247,0
2012-04-17,6.23,6.27,5.96,5.98,250148,0
2012-04-18,5.92,6.11,5.87,6.09,132256,0
2012-04-19,6.11,6.2,6.01,6.05,42833,0
2012-04-20,6.13,6.38,6.06,6.37,146525,0
2012-04-23,6.29,6.36,6.2,6.34,173320,0
2012-04-24,6.34,6.57,6.34,6.54,96483,0
2012-04-25,6.59,6.81,6.59,6.78,144434,0
2012-04-26,6.79,6.84,6.74,6.81,120595,0
2012-04-27,6.83,6.83,6.59,6.72,86637,0
2012-04-30,6.68,6.68,6.45,6.48,78142,0
2012-05-01,6.49,6.68,6.41,6.54,142888,0
2012-05-02,6.52,6.55,6.36,6.39,112251,0
2012-05-03,6.41,6.59,6.3,6.37,105461,0
2012-05-04,7.02,7.38,6.71,6.87,350207,0
2012-05-07,6.87,6.94,6.66,6.82,128878,0
2012-05-08,6.79,6.91,6.56,6.89,128124,0
2012-05-09,6.82,6.88,6.75,6.86,89982,0
2012-05-10,6.88,6.96,6.81,6.88,68508,0
2012-05-11,6.83,7,6.8,6.86,58506,0
2012-05-14,6.89,7.14,6.89,6.99,246927,0
2012-05-15,6.99,7.14,6.99,7.05,129877,0
2012-05-16,7.1,7.13,6.86,6.9,103537,0
2012-05-17,6.91,7.03,6.84,6.85,136179,0
2012-05-18,6.84,6.96,6.67,6.78,111222,0
2012-05-21,6.79,7,6.74,6.94,75467,0
2012-05-22,6.96,7.22,6.93,6.97,111973,0
2012-05-23,6.91,7.05,6.8,7.05,169910,0
2012-05-24,7.08,7.1,6.92,7.08,54089,0
2012-05-25,7.1,7.13,7.02,7.08,72586,0
2012-05-29,7.12,7.45,7.12,7.44,96337,0
2012-05-30,7.38,7.38,7.2,7.22,72065,0
2012-05-31,7.21,7.31,7.12,7.19,78308,0
2012-06-01,7.05,7.19,7.05,7.08,90558,0
2012-06-04,7.14,7.37,7.1,7.25,99666,0
2012-06-05,7.21,7.54,7.2,7.45,119572,0
2012-06-06,7.38,7.49,7.25,7.48,146691,0
2012-06-07,7.56,7.7,7.49,7.62,109444,0
2012-06-08,7.57,7.58,7.07,7.2,204368,0
2012-06-11,7.32,7.5,7.27,7.28,130933,0
2012-06-12,7.34,7.4,7.23,7.31,70327,0
2012-06-13,7.33,7.52,7.13,7.21,82486,0
2012-06-14,7.2,7.46,7.17,7.43,57845,0
2012-06-15,7.45,7.56,7.29,7.54,224912,0
2012-06-18,7.46,7.62,7.32,7.56,107435,0
2012-06-19,7.57,8.15,7.53,8.08,232509,0
2012-06-20,8.09,8.15,7.97,7.99,243100,0
2012-06-21,8.02,8.2,8.02,8.09,111124,0
2012-06-22,8.11,8.3,7.99,8.3,693013,0
2012-06-25,8.17,8.4,8.01,8.34,184050,0
2012-06-26,8.4,8.89,8.4,8.89,284251,0
2012-06-27,8.9,8.92,8.66,8.71,214636,0
2012-06-28,8.65,9.02,8.58,9.02,159468,0
2012-06-29,9.21,9.54,9.05,9.41,180746,0
2012-07-02,9.38,9.77,9.3,9.71,341967,0
2012-07-03,9.76,9.94,9.65,9.9,159705,0
2012-07-05,9.87,10.22,9.6,9.98,256285,0
2012-07-06,9.89,10.16,9.89,10.07,123857,0
2012-07-09,10.19,10.19,9.22,9.25,490988,0
2012-07-10,9.35,9.5,9.11,9.43,221099,0
2012-07-11,9.47,9.47,9.32,9.41,281856,0
2012-07-12,9.34,9.46,9.27,9.35,159961,0
2012-07-13,9.4,9.5,9.38,9.5,126228,0
2012-07-16,9.5,9.72,9.38,9.69,217000,0
2012-07-17,9.72,9.95,9.64,9.73,145415,0
2012-07-18,9.74,10,9.43,9.47,464766,0
2012-07-19,9.5,9.72,9.5,9.6,227726,0
2012-07-20,9.56,9.82,9.49,9.49,186135,0
2012-07-23,9.33,9.51,9.29,9.4,141065,0
2012-07-24,9.46,9.49,9.15,9.31,134742,0
2012-07-25,9.4,9.49,9.26,9.31,115249,0
2012-07-26,9.45,9.45,9.17,9.33,135899,0
2012-07-27,9.4,9.74,9.39,9.67,89177,0
2012-07-30,9.68,9.74,9.29,9.32,133692,0
2012-07-31,9.32,9.42,9.17,9.23,146117,0
2012-08-01,9.31,9.36,9.01,9.01,145709,0
2012-08-02,9.7,11.41,9.66,11,904960,0
2012-08-03,11.1,11.15,10.64,10.95,246972,0
2012-08-06,11.1,11.26,10.86,10.88,530027,0
2012-08-07,10.94,11.05,10.79,10.85,344122,0
2012-08-08,10.75,11.01,10.75,10.96,248931,0
2012-08-09,10.98,11.56,10.9,10.99,444411,0
2012-08-10,10.99,11.2,10.87,10.93,326287,0
2012-08-13,10.94,11.57,10.8,11.43,332227,0
2012-08-14,11.55,12.41,11.5,12.35,636312,0
2012-08-15,12.35,12.96,11.78,12.36,649874,0
2012-08-16,12.33,12.65,12.02,12.6,268472,0
2012-08-17,12.59,12.62,12.2,12.49,217636,0
2012-08-20,12.5,12.5,12.12,12.2,229204,0
2012-08-21,12.35,12.52,12.26,12.45,230362,0
2012-08-22,12.47,12.8,12.33,12.48,159114,0
2012-08-23,12.48,12.48,12.03,12.4,184735,0
2012-08-24,12.4,12.65,12.28,12.4,137529,0
2012-08-27,12.41,12.51,12.18,12.2,164854,0
2012-08-28,12.18,12.48,12.07,12.4,176501,0
2012-08-29,12.47,12.9,12.43,12.59,385287,0
2012-08-30,12.55,12.58,12.11,12.33,163593,0
2012-08-31,12.44,12.52,12.07,12.18,161063,0
2012-09-04,12.26,12.48,11.81,12.44,298276,0
2012-09-05,12.46,12.49,12.28,12.36,218064,0
2012-09-06,12.43,12.9,12.37,12.6,458493,0
2012-09-07,12.5,12.58,12.41,12.46,212623,0
2012-09-10,12.33,13.44,12.31,12.98,579998,0
2012-09-11,12.94,13.27,12.57,12.71,296954,0
2012-09-12,12.76,12.92,12.71,12.78,133481,0
2012-09-13,12.78,12.9,12.39,12.79,175408,0
2012-09-14,12.8,13,12.57,12.64,178960,0
2012-09-17,12.61,12.81,12.43,12.59,159200,0
2012-09-18,12.49,12.59,12.24,12.38,150015,0
2012-09-19,12.42,12.67,12.41,12.51,125009,0
2012-09-20,12.42,12.54,12.3,12.47,88315,0
2012-09-21,12.63,13.26,12.62,13.01,637682,0
2012-09-24,13,13.06,12.52,12.55,219227,0
2012-09-25,12.58,12.65,12.27,12.31,258914,0
2012-09-26,12.32,12.6,12.04,12.05,265771,0
2012-09-27,12.08,12.26,12,12.21,140651,0
2012-09-28,12.14,12.14,11.6,11.73,283756,0
2012-10-01,11.73,12.06,11.7,11.89,233278,0
2012-10-02,11.91,12.07,11.8,11.9,135341,0
2012-10-03,11.96,12.16,11.93,12.09,180646,0
2012-10-04,12.12,12.65,12.12,12.6,227164,0
2012-10-05,12.65,13.33,12.65,13.04,427968,0
2012-10-08,13.03,13.25,12.83,13.06,293211,0
2012-10-09,13.08,13.08,12.55,12.71,192186,0
2012-10-10,12.7,12.92,12.51,12.54,230929,0
2012-10-11,12.68,13.77,12.65,13.44,468896,0
2012-10-12,13.46,13.57,12.94,13.06,215061,0
2012-10-15,13.13,13.42,13,13.29,171875,0
2012-10-16,13.41,14.03,13.36,13.96,441784,0
2012-10-17,13.96,14.33,13.61,13.9,419161,0
2012-10-18,13.86,14,12.98,13.03,377822,0
2012-10-19,12.88,13.3,12.52,12.95,388813,0
2012-10-22,12.97,13.2,12.91,13.06,145463,0
2012-10-23,12.91,12.91,11.81,12.27,409403,0
2012-10-24,12.33,12.63,12.29,12.57,139391,0
2012-10-25,12.67,12.83,12.2,12.48,162591,0
2012-10-26,12.47,12.5,12.07,12.16,90963,0
2012-10-31,12.14,12.21,11.37,12.08,195121,0
2012-11-01,11.92,12.01,11.6,11.73,253170,0
2012-11-02,11.75,11.99,11.6,11.65,160519,0
2012-11-05,11.59,12.2,11.35,12.09,266237,0
2012-11-06,9.96,10.34,8.81,10.12,1489861,0
2012-11-07,10.22,10.33,9.77,10.23,387329,0
2012-11-08,10.24,10.25,9.85,9.88,229667,0
2012-11-09,9.78,9.88,9.64,9.66,225263,0
2012-11-12,9.43,9.89,8.98,9.78,324417,0
2012-11-13,9.77,10,9.48,9.83,148150,0
2012-11-14,9.88,9.94,9.34,9.52,217862,0
2012-11-15,9.52,9.72,9.38,9.49,318203,0
2012-11-16,9.46,9.55,9.17,9.34,261800,0
2012-11-19,9.42,9.61,9.39,9.58,201467,0
2012-11-20,9.56,9.74,9.25,9.74,134219,0
2012-11-21,9.75,9.75,9.42,9.64,119289,0
2012-11-23,9.64,9.68,9.51,9.64,43963,0
2012-11-26,9.61,9.83,9.45,9.83,158336,0
2012-11-27,9.71,9.91,9.58,9.79,214863,0
2012-11-28,9.75,9.8,9.47,9.76,142004,0
2012-11-29,9.8,10.17,9.8,10.05,140417,0
2012-11-30,10.4,10.98,10.36,10.97,371876,0
2012-12-03,11,11.02,10.75,10.91,282345,0
2012-12-04,10.91,11,10.58,10.91,227543,0
2012-12-05,10.96,11.14,10.84,11.02,199694,0
2012-12-06,11,11.18,10.78,11.03,211984,0
2012-12-07,11.1,11.19,10.97,11.06,125072,0
2012-12-10,10.99,11.33,10.91,11.28,159208,0
2012-12-11,11.25,11.35,10.92,11.21,326257,0
2012-12-12,11.29,11.4,11.09,11.33,238707,0
2012-12-13,11.27,11.47,11.19,11.32,189297,0
2012-12-14,11.27,11.44,11.22,11.38,220489,0
2012-12-17,11.38,11.46,11.2,11.44,215576,0
2012-12-18,11.46,11.94,11.35,11.81,722936,0
2012-12-19,11.82,11.82,11.58,11.68,132212,0
2012-12-20,11.65,11.68,11.5,11.67,205246,0
2012-12-21,11.6,11.6,11.13,11.35,655551,0
2012-12-24,11.3,11.5,11.21,11.29,57166,0
2012-12-26,11.28,11.28,10.94,11.11,135364,0
2012-12-27,11.15,11.32,10.99,11.18,141057,0
2012-12-28,11.11,11.49,11.09,11.3,126440,0
2012-12-31,11.27,11.41,11.11,11.38,108079,0
2013-01-02,11.61,11.82,11.13,11.37,236757,0
2013-01-03,11.35,11.68,11.31,11.5,153869,0
2013-01-04,11.55,11.61,11.44,11.54,95125,0
2013-01-07,11.46,11.51,11.15,11.4,170007,0
2013-01-08,11.4,11.5,11.2,11.33,237402,0
2013-01-09,11.31,11.55,11.23,11.41,367210,0
2013-01-10,11.48,11.58,11.41,11.48,260127,0
2013-01-11,11.51,11.86,11.43,11.77,382314,0
2013-01-14,11.78,11.82,11.65,11.8,153315,0
2013-01-15,11.72,11.84,11.58,11.78,87452,0
2013-01-16,11.75,11.88,11.52,11.79,111589,0
2013-01-17,11.85,12,11.46,11.48,126884,0
2013-01-18,11.44,11.49,11.19,11.27,239624,0
2013-01-22,11.23,11.55,10.92,11.52,197046,0
2013-01-23,11.52,11.52,11.36,11.46,105900,0
2013-01-24,11.47,11.63,11.39,11.52,173095,0
2013-01-25,11.59,11.63,11.42,11.53,142209,0
2013-01-28,11.55,11.67,11.48,11.6,95393,0
2013-01-29,11.58,11.83,11.56,11.8,141244,0
2013-01-30,11.76,11.9,11.7,11.77,171071,0
2013-01-31,11.73,11.79,11.65,11.75,182013,0
2013-02-01,11.76,12.19,11.75,12.08,180090,0
2013-02-04,12,12,11.51,11.58,186495,0
2013-02-05,11.6,11.72,11.45,11.56,102687,0
2013-02-06,11.51,11.51,11.2,11.31,148673,0
2013-02-07,11.89,13.08,11.88,12.76,1327348,0
2013-02-08,12.76,12.82,12.42,12.53,432967,0
2013-02-11,12.55,12.7,12.18,12.25,201949,0
2013-02-12,12.27,12.35,11.79,12.03,250273,0
2013-02-13,12.05,12.18,11.98,12.13,211144,0
2013-02-14,12.05,12.18,11.96,12.14,270276,0
2013-02-15,12.23,12.28,11.89,11.89,260437,0
2013-02-19,11.92,12.25,11.92,12.25,485806,0
2013-02-20,12.28,12.33,11.73,11.74,255825,0
2013-02-21,11.73,11.83,11.71,11.8,174528,0
2013-02-22,11.8,12,11.68,11.92,174273,0
2013-02-25,11.93,12,11.42,11.57,253882,0
2013-02-26,11.6,11.69,11.39,11.44,215149,0
2013-02-27,11.43,11.9,11.42,11.78,327245,0
2013-02-28,11.75,11.78,11.48,11.51,170284,0
2013-03-01,11.45,11.9,11.43,11.87,151255,0
2013-03-04,11.88,11.96,11.76,11.93,171112,0
2013-03-05,11.95,12.1,11.93,12.06,123405,0
2013-03-06,12.09,12.37,12.06,12.23,177476,0
2013-03-07,12.3,12.43,12.08,12.37,117915,0
2013-03-08,12.45,12.55,12.18,12.32,207430,0
2013-03-11,12.3,12.3,12.09,12.25,165674,0
2013-03-12,12.24,12.27,11.97,12.1,132804,0
2013-03-13,12.13,12.28,11.96,12.21,86200,0
2013-03-14,12.22,12.25,11.97,12.16,119832,0
2013-03-15,12.18,12.31,11.99,12.2,326930,0
2013-03-18,12.07,12.31,12.07,12.24,126303,0
2013-03-19,12.26,12.59,12.22,12.53,142655,0
2013-03-20,12.59,12.62,12.45,12.52,176410,0
2013-03-21,12.44,12.6,12.41,12.5,113824,0
2013-03-22,12.5,12.6,12.48,12.52,194399,0
2013-03-25,12.59,12.72,12.51,12.63,82199,0
2013-03-26,12.72,12.82,12.58,12.79,155490,0
2013-03-27,12.72,12.81,12.5,12.77,221949,0
2013-03-28,12.75,12.85,12.67,12.79,158871,0
2013-04-01,12.81,12.94,12.52,12.72,139054,0
2013-04-02,12.81,12.89,12.5,12.53,114236,0
2013-04-03,12.5,12.51,12.09,12.18,167967,0
2013-04-04,12.17,12.31,12.03,12.26,129446,0
2013-04-05,12.06,12.37,12,12.05,301287,0
2013-04-08,12.04,12.05,11.75,12.01,142926,0
2013-04-09,12,12.05,11.85,11.93,99669,0
2013-04-10,11.94,12.69,11.94,12.65,300754,0
2013-04-11,12.61,12.86,12.58,12.79,97187,0
2013-04-12,12.72,12.86,12.7,12.81,112783,0
2013-04-15,12.72,12.74,12.01,12.06,156398,0
2013-04-16,12.17,12.28,12.03,12.19,119026,0
2013-04-17,12.1,12.23,11.98,12.17,118014,0
2013-04-18,12.22,12.25,12.08,12.2,134855,0
2013-04-19,12.19,12.65,12.19,12.56,120939,0
2013-04-22,12.63,13.05,12.48,12.96,153514,0
2013-04-23,13.05,13.05,12.84,13,173815,0
2013-04-24,13.01,13.09,12.89,12.9,97059,0
2013-04-25,12.97,13.08,12.72,12.73,87119,0
2013-04-26,12.74,12.86,12.42,12.62,102104,0
2013-04-29,12.6,12.83,12.59,12.78,73546,0
2013-04-30,12.71,12.74,12.4,12.49,76508,0
2013-05-01,12.49,12.49,11.75,11.78,211551,0
2013-05-02,11.84,12.18,11.82,11.87,107499,0
2013-05-03,12.12,12.49,12.06,12.3,296983,0
2013-05-06,12.33,12.49,12.21,12.44,371611,0
2013-05-07,12.44,12.63,12.28,12.55,270862,0
2013-05-08,12.53,12.64,12.34,12.51,182087,0
2013-05-09,12.46,12.59,12.39,12.45,121735,0
2013-05-10,12.5,12.89,12.5,12.87,113761,0
2013-05-13,12.87,12.87,12.62,12.77,63584,0
2013-05-14,12.76,13.07,12.72,13.07,134151,0
2013-05-15,13,13.46,12.91,13.43,170033,0
2013-05-16,13.41,13.42,13.05,13.13,82018,0
2013-05-17,13.22,13.27,13.03,13.16,115779,0
2013-05-20,13.15,13.25,12.88,13.02,93364,0
2013-05-21,12.99,13.19,12.81,12.89,88088,0
2013-05-22,12.93,13.31,12.62,12.7,71497,0
2013-05-23,12.59,12.66,12.38,12.53,110314,0
2013-05-24,12.5,12.63,12.44,12.63,59724,0
2013-05-28,12.82,13.08,12.68,12.86,104814,0
2013-05-29,12.76,13.61,12.76,13.6,200022,0
2013-05-30,13.6,13.98,13.51,13.93,138655,0
2013-05-31,13.93,13.97,13.6,13.76,200319,0
2013-06-03,13.75,14.14,13.08,14.13,268433,0
2013-06-04,14.18,14.3,13.62,13.76,154796,0
2013-06-05,13.7,13.82,13.5,13.68,371991,0
2013-06-06,13.67,13.75,13.45,13.64,267371,0
2013-06-07,13.67,13.77,13.47,13.57,207589,0
2013-06-10,13.59,13.9,13.43,13.89,119312,0
2013-06-11,13.73,13.93,13.58,13.78,65542,0
2013-06-12,14,14.15,13.8,13.81,86972,0
2013-06-13,13.81,14.27,13.7,14.26,70890,0
2013-06-14,14.2,14.2,13.87,13.92,62007,0
2013-06-17,13.99,14.14,13.81,13.98,49257,0
2013-06-18,14,14.77,13.98,14.76,119459,0
2013-06-19,14.72,14.72,14.37,14.4,115234,0
2013-06-20,14.16,14.26,13.88,14,120874,0
2013-06-21,14.1,14.35,13.98,14.33,182226,0
2013-06-24,14.16,14.16,13.88,13.9,99682,0
2013-06-25,14.01,14.03,13.7,14.02,138656,0
2013-06-26,14.09,14.28,13.9,13.95,64261,0
2013-06-27,13.94,14.32,13.94,14.29,105827,0
2013-06-28,14.25,14.3,13.92,13.97,326846,0
2013-07-01,14.15,14.49,14.15,14.42,100042,0
2013-07-02,14.44,14.62,14.06,14.24,125627,0
2013-07-03,14.16,14.3,14.09,14.09,98613,0
2013-07-05,14.32,14.41,14.07,14.4,81664,0
2013-07-08,14.42,14.65,14.37,14.64,130814,0
2013-07-09,14.7,15.14,14.65,15.02,168825,0
2013-07-10,15.04,15.08,14.94,14.98,103623,0
2013-07-11,15.16,15.27,14.95,15.26,171429,0
2013-07-12,15.21,15.38,15.01,15.28,72409,0
2013-07-15,15.29,15.56,15.28,15.55,86348,0
2013-07-16,15.56,15.66,15.14,15.19,128112,0
2013-07-17,15.2,15.32,15.09,15.26,110499,0
2013-07-18,15.3,15.51,15.3,15.35,70688,0
2013-07-19,15.34,15.35,15.24,15.33,54890,0
2013-07-22,15.35,15.39,15.21,15.38,59469,0
2013-07-23,15.45,15.45,15.21,15.29,63925,0
2013-07-24,15.38,15.4,15.13,15.21,45546,0
2013-07-25,15.16,15.42,15.1,15.3,117175,0
2013-07-26,15.2,15.2,14.84,14.87,81886,0
2013-07-29,14.79,14.94,14.46,14.8,191978,0
2013-07-30,14.89,14.89,14.6,14.67,151299,0
2013-07-31,14.78,14.78,14.56,14.65,132510,0
2013-08-01,14.5,14.6,13.64,14.39,564610,0
2013-08-02,14.3,14.42,14,14.4,196727,0
2013-08-05,14.37,14.57,14.21,14.33,170268,0
2013-08-06,14.23,14.37,14.1,14.27,217259,0
2013-08-07,14.17,14.25,13.97,14.06,178114,0
2013-08-08,14.28,14.28,14,14.04,217570,0
2013-08-09,14.02,14.28,13.95,14.21,150833,0
2013-08-12,14.04,14.48,14.01,14.42,118514,0
2013-08-13,14.4,14.68,14.25,14.55,193310,0
2013-08-14,14.55,14.9,14.55,14.63,191782,0
2013-08-15,14.41,14.6,14.29,14.49,159442,0
2013-08-16,14.37,14.62,14.31,14.33,142014,0
2013-08-19,14.31,14.53,14.17,14.2,200099,0
2013-08-20,14.19,14.31,14.14,14.2,130837,0
2013-08-21,14.15,14.23,13.98,14.06,109346,0
2013-08-22,14.16,14.28,14.03,14.08,93274,0
2013-08-23,14.15,14.21,14,14.1,104420,0
2013-08-26,14.1,14.18,13.91,13.92,125221,0
2013-08-27,13.69,13.91,13.6,13.75,444457,0
2013-08-28,13.75,13.91,13.68,13.83,308593,0
2013-08-29,13.77,14.22,13.77,14.07,279042,0
2013-08-30,13.99,13.99,13.59,13.63,158183,0
2013-09-03,13.81,13.86,13.17,13.37,197429,0
2013-09-04,13.34,13.4,12.98,13.03,190782,0
2013-09-05,13.06,13.13,12.58,12.76,462832,0
2013-09-06,12.79,12.85,12.56,12.76,688970,0
2013-09-09,12.8,13.48,12.8,13.48,360143,0
2013-09-10,13.53,13.56,13.13,13.3,254428,0
2013-09-11,13.37,13.69,13.29,13.54,168017,0
2013-09-12,13.51,13.51,13,13.01,98487,0
2013-09-13,13.06,13.24,13.03,13.16,105368,0
2013-09-16,13.31,13.41,13,13.26,180248,0
2013-09-17,13.25,13.41,13.05,13.33,189164,0
2013-09-18,13.33,13.41,13.1,13.14,199836,0
2013-09-19,13.15,13.16,12.9,13.07,134093,0
2013-09-20,13.15,13.35,13.13,13.2,196179,0
2013-09-23,13.12,13.36,13.03,13.29,161040,0
2013-09-24,13.22,13.37,13.04,13.31,187722,0
2013-09-25,13.35,13.53,13.19,13.22,171805,0
2013-09-26,13.28,13.36,13.13,13.21,110453,0
2013-09-27,13.05,13.16,13.05,13.09,116815,0
2013-09-30,12.95,13.21,12.81,13.2,206076,0
2013-10-01,13.22,13.32,13.09,13.3,150572,0
2013-10-02,13.21,13.3,13.14,13.16,172001,0
2013-10-03,13.2,13.35,13.18,13.33,231368,0
2013-10-04,13.31,13.48,13.25,13.44,194350,0
2013-10-07,13.32,13.48,13.3,13.3,276354,0
2013-10-08,13.31,13.55,13.28,13.28,398863,0
2013-10-09,13.35,13.53,13.18,13.31,271070,0
2013-10-10,13.49,14.27,13.49,14.08,257959,0
2013-10-11,14,14.89,13.93,14.76,481047,0
2013-10-14,14.7,14.76,14.36,14.74,225647,0
2013-10-15,14.67,14.77,14.44,14.76,335628,0
2013-10-16,14.89,16.3,14.85,16.05,643980,0
2013-10-17,16,16.7,15.87,16.4,485637,0
2013-10-18,16.55,16.68,16.29,16.54,278024,0
2013-10-21,16.54,16.56,16.06,16.15,242677,0
2013-10-22,16.32,16.59,16.2,16.37,158353,0
2013-10-23,16.26,16.54,16.2,16.28,226600,0
2013-10-24,16.34,16.67,16.28,16.56,152989,0
2013-10-25,16.63,16.86,16.4,16.81,270399,0
2013-10-28,16.8,17.03,16.78,17.01,187069,0
2013-10-29,17.09,17.39,16.97,17.11,170392,0
2013-10-30,17.21,17.21,16.72,16.9,296729,0
2013-10-31,16.91,17,16.74,16.82,231000,0
2013-11-01,16.55,17.5,16.55,17.26,309740,0
2013-11-04,17.39,18.44,17.28,18.09,554617,0
2013-11-05,17.85,17.97,17.42,17.76,349060,0
2013-11-06,17.88,17.94,17.3,17.6,164576,0
2013-11-07,17.59,17.65,17.29,17.33,154027,0
2013-11-08,17.3,19.18,17.18,19.14,978796,0
2013-11-11,19.16,19.46,18.69,19,363331,0
2013-11-12,19,19.22,18.68,18.83,457138,0
2013-11-13,18.72,18.9,18.56,18.79,267151,0
2013-11-14,18.85,18.95,18.48,18.7,238946,0
2013-11-15,18.74,19.18,18.53,18.84,228564,0
2013-11-18,18.92,19.56,18.92,19.13,490700,0
2013-11-19,19.21,19.27,18.94,19.19,250451,0
2013-11-20,19.27,19.7,19.11,19.37,306551,0
2013-11-21,19.48,19.58,19.36,19.49,242075,0
2013-11-22,19.59,19.65,19.22,19.34,294215,0
2013-11-25,19.51,19.74,19.42,19.44,211098,0
2013-11-26,19.44,19.53,19.08,19.15,265878,0
2013-11-27,19.21,19.37,19.18,19.31,355487,0
2013-11-29,19.47,19.68,19.47,19.5,124402,0
2013-12-02,19.46,19.67,18.54,18.93,278738,0
2013-12-03,18.91,19.05,18.64,18.83,195378,0
2013-12-04,18.76,19.13,18.33,18.69,194557,0
2013-12-05,18.73,18.81,18.38,18.57,213318,0
2013-12-06,18.79,19.06,18.63,18.9,341041,0
2013-12-09,18.98,19.35,18.83,19.15,183865,0
2013-12-10,19.07,19.11,17.69,17.96,388164,0
2013-12-11,18,18.43,17.99,18.19,257071,0
2013-12-12,18.22,18.42,18.06,18.18,168205,0
2013-12-13,18.27,18.59,18.25,18.39,164565,0
2013-12-16,18.49,18.6,17.72,18.09,218462,0
2013-12-17,18.13,18.2,17.45,17.7,199136,0
2013-12-18,17.62,17.78,17.19,17.64,170867,0
2013-12-19,17.63,17.67,16.77,16.9,174714,0
2013-12-20,17.02,17.96,16.89,17.93,449086,0
2013-12-23,17.92,17.92,16.57,17.44,534424,0
2013-12-24,17.41,17.83,17.29,17.49,93175,0
2013-12-26,17.56,17.65,17.4,17.58,190442,0
2013-12-27,17.68,17.85,17.41,17.62,103004,0
2013-12-30,17.57,17.82,17.52,17.68,127114,0
2013-12-31,17.75,17.94,17.69,17.83,166011,0
2014-01-02,17.72,17.84,17.01,17.1,103859,0
2014-01-03,17.11,17.24,17.01,17.2,110006,0
2014-01-06,17.29,17.4,16.97,17.31,153584,0
2014-01-07,17.43,17.83,17.26,17.63,176034,0
2014-01-08,17.59,18.7,17.58,18.44,433568,0
2014-01-09,18.64,18.93,18.51,18.7,220750,0
2014-01-10,18.71,18.8,18.38,18.64,166810,0
2014-01-13,18.72,18.78,17.44,17.69,192841,0
2014-01-14,17.79,18.12,17.55,18.03,171175,0
2014-01-15,18.12,18.27,17.92,18.01,109568,0
2014-01-16,17.97,18.01,17.46,17.64,104416,0
2014-01-17,17.57,17.81,17.48,17.55,112346,0
2014-01-21,17.64,17.75,17.2,17.4,111537,0
2014-01-22,17.5,17.7,16.57,16.92,317815,0
2014-01-23,16.75,16.83,16.45,16.68,216468,0
2014-01-24,16.55,16.86,16.27,16.51,238669,0
2014-01-27,16.46,16.49,15.2,16.25,392738,0
2014-01-28,16.62,19.39,16.62,18.37,804938,0
2014-01-29,18.23,18.71,17.76,17.95,273625,0
2014-01-30,18.07,18.81,18.07,18.48,228852,0
2014-01-31,18.11,19.1,18,18.77,290790,0
2014-02-03,18.78,18.78,17.58,18.03,278443,0
2014-02-04,18.24,20.5,18.1,19.91,942006,0
2014-02-05,19.78,20.63,19.2,20.35,748599,0
2014-02-06,20.49,20.68,19.79,20.02,695248,0
2014-02-07,20.06,21.25,20.05,21.05,565413,0
2014-02-10,21.11,22.24,20.78,22.18,969559,0
2014-02-11,20,20.25,17.86,19.04,2851312,0
2014-02-12,19.06,19.87,19.04,19.85,542610,0
2014-02-13,19.75,21,19.29,20.94,540633,0
2014-02-14,20.83,21.33,20.7,21.19,463565,0
2014-02-18,21.42,22.34,21.42,21.7,607283,0
2014-02-19,21.59,22.1,21.59,21.91,355307,0
2014-02-20,21.85,22.34,21.58,22.18,663728,0
2014-02-21,22.18,22.28,21.72,21.77,345407,0
2014-02-24,21.77,22.01,21.24,21.28,404888,0
2014-02-25,21.35,21.46,20.62,21.2,460165,0
2014-02-26,21.16,21.44,20.75,20.89,255297,0
2014-02-27,20.88,21.15,20.57,21.04,274774,0
2014-02-28,21.01,21.01,19.93,20.07,516545,0
2014-03-03,19.82,20.32,19.67,20.28,359562,0
2014-03-04,20.5,21,20.45,20.85,293126,0
2014-03-05,20.74,20.81,20.2,20.56,193073,0
2014-03-06,20.57,20.92,20.35,20.44,296872,0
2014-03-07,20.67,21,20.42,20.9,233397,0
2014-03-10,20.91,20.95,20.32,20.67,179562,0
2014-03-11,20.6,20.61,19.53,19.81,354733,0
2014-03-12,19.69,20.07,19.53,19.88,213216,0
2014-03-13,19.91,19.91,19.16,19.29,232854,0
2014-03-14,19.18,19.71,19.15,19.43,226125,0
2014-03-17,19.5,19.73,19.44,19.65,195696,0
2014-03-18,19.68,20.64,19.6,20.42,329264,0
2014-03-19,20.42,20.43,19.29,19.43,211997,0
2014-03-20,19.28,19.7,18.9,19.2,182305,0
2014-03-21,19.22,19.33,18.71,18.94,368737,0
2014-03-24,19,19.01,18.05,18.23,431352,0
2014-03-25,18.48,18.82,18.15,18.69,289540,0
2014-03-26,18.87,19.1,18.28,18.3,225400,0
2014-03-27,18.32,18.91,18.25,18.62,181245,0
2014-03-28,18.63,18.89,18.06,18.18,227119,0
2014-03-31,18.27,19.01,18.2,18.87,172510,0
2014-04-01,19.08,19.51,18.88,19.36,293340,0
2014-04-02,19.45,19.74,19.01,19.24,250069,0
2014-04-03,19.19,19.68,18.79,19.58,299673,0
2014-04-04,19.84,20.65,19.71,19.97,683739,0
2014-04-07,19.81,20.08,19.45,19.77,369769,0
2014-04-08,19.75,19.75,19,19.37,264410,0
2014-04-09,19.39,20.45,19.39,20.25,260579,0
2014-04-10,20.14,20.34,19.59,19.83,293412,0
2014-04-11,19.59,20.21,19.33,19.67,245482,0
2014-04-14,19.86,20.47,19.48,19.96,227424,0
2014-04-15,20.02,20.58,19.44,20.33,347117,0
2014-04-16,20.39,21,20.32,20.96,246302,0
2014-04-17,20.83,21.18,20.57,21.04,228357,0
2014-04-21,21.2,21.71,20.84,21.48,172604,0
2014-04-22,21.65,22.01,21.25,21.9,270826,0
2014-04-23,22.01,22.3,21.45,22.14,556534,0
2014-04-24,22.15,22.2,21.19,21.22,266801,0
2014-04-25,21.04,21.17,20.44,20.67,184460,0
2014-04-28,20.83,21.02,20.12,20.84,215890,0
2014-04-29,20.94,21.2,20.55,20.58,200567,0
2014-04-30,20.58,20.7,20.08,20.49,196259,0
2014-05-01,20.55,20.91,20.2,20.68,308024,0
2014-05-02,19.35,19.5,17.36,19.23,1099726,0
2014-05-05,19.04,19.22,18.2,18.21,376777,0
2014-05-06,18.05,18.49,17.9,17.94,324483,0
2014-05-07,17.98,18.06,17.52,17.84,256886,0
2014-05-08,17.73,18.22,17.47,17.55,169938,0
2014-05-09,17.55,18.03,17.43,17.99,153952,0
2014-05-12,18.05,19.01,18.02,18.89,223358,0
2014-05-13,18.86,19.23,18.69,19.04,234666,0
2014-05-14,19.05,19.31,18.75,19.09,201506,0
2014-05-15,19.02,19.52,18.9,19.39,216532,0
2014-05-16,19.33,19.57,19.12,19.48,208156,0
2014-05-19,19.48,20.12,19.3,20.1,179546,0
2014-05-20,19.99,20.12,19.55,19.85,303712,0
2014-05-21,19.9,20.25,19.57,20.2,274304,0
2014-05-22,20.25,20.81,20.25,20.78,440162,0
2014-05-23,20.8,20.94,20.06,20.9,200864,0
2014-05-27,20.75,21.83,20.75,21.81,350788,0
2014-05-28,21.64,21.71,20.93,21.52,243689,0
2014-05-29,21.66,21.82,21.52,21.67,256361,0
2014-05-30,21.77,21.85,21.13,21.49,178645,0
2014-06-02,21.49,21.5,21.03,21.18,137628,0
2014-06-03,21.02,21.02,20.22,20.82,250088,0
2014-06-04,20.8,21.16,20.45,20.87,207780,0
2014-06-05,20.87,21.48,20.75,21.25,123206,0
2014-06-06,21.4,21.71,21.19,21.58,154952,0
2014-06-09,21.6,21.8,21.28,21.44,145747,0
2014-06-10,21.35,21.37,20.8,20.99,117900,0
2014-06-11,20.9,21.07,20.35,20.38,165430,0
2014-06-12,20.38,20.58,19.98,20.27,167164,0
2014-06-13,20.43,20.43,20.11,20.35,115403,0
2014-06-16,20.23,20.44,20.05,20.32,169420,0
2014-06-17,20.42,20.77,20.17,20.71,136468,0
2014-06-18,20.69,21.29,20.52,21.12,303658,0
2014-06-19,21.15,21.15,20.84,20.99,122836,0
2014-06-20,21.14,21.14,20.89,21,240007,0
2014-06-23,21.13,21.31,20.93,21.17,120325,0
2014-06-24,21.22,21.49,20.95,21.01,139114,0
2014-06-25,20.84,21.12,20.77,20.95,187385,0
2014-06-26,20.86,20.98,20.52,20.65,124257,0
2014-06-27,20.52,20.71,20.3,20.41,555775,0
2014-06-30,20.42,20.82,20.26,20.7,290626,0
2014-07-01,20.7,21.38,20.64,21.25,189240,0
2014-07-02,21.25,21.79,21.25,21.64,87800,0
2014-07-03,21.9,21.9,21.64,21.82,50458,0
2014-07-07,21.76,21.76,21.17,21.25,146598,0
2014-07-08,21.15,21.38,20.86,21.09,260788,0
2014-07-09,21.19,21.67,21.05,21.53,131270,0
2014-07-10,21.26,22.08,20.96,21.83,215818,0
2014-07-11,21.79,21.84,21.41,21.7,108016,0
2014-07-14,21.9,22.55,21.81,21.95,188550,0
2014-07-15,21.91,22.1,20.96,20.96,193594,0
2014-07-16,21.08,21.28,20.54,20.57,176915,0
2014-07-17,20.54,20.94,20.18,20.25,301856,0
2014-07-18,20.21,20.66,20.06,20.51,182150,0
2014-07-21,20.44,20.89,20.1,20.64,202396,0
2014-07-22,20.77,21.64,20.63,21.6,155252,0
2014-07-23,21.83,21.89,21.29,21.87,131376,0
2014-07-24,21.9,21.99,21.48,21.73,106540,0
2014-07-25,21.5,22.1,21.38,22.08,225766,0
2014-07-28,22.05,22.07,21.67,21.93,120362,0
2014-07-29,21.93,22.05,21.63,21.9,142249,0
2014-07-30,22,22.05,21.58,21.62,143222,0
2014-07-31,21.6,21.6,20.94,21.07,243655,0
2014-08-01,23.88,23.88,22.06,22.6,693543,0
2014-08-04,22.82,22.94,22.14,22.55,376620,0
2014-08-05,22.46,22.7,22.19,22.67,570598,0
2014-08-06,22.45,22.53,22.29,22.45,230868,0
2014-08-07,22.59,22.59,21.97,22.15,217360,0
2014-08-08,21.66,22.02,21.59,21.77,293627,0
2014-08-11,21.78,21.97,21.33,21.47,414690,0
2014-08-12,21.42,21.45,20.77,20.9,401774,0
2014-08-13,21.08,21.85,21.08,21.7,294935,0
2014-08-14,21.7,21.74,21.51,21.64,154433,0
2014-08-15,21.77,21.78,21.4,21.5,229098,0
2014-08-18,21.6,21.76,21.44,21.7,165895,0
2014-08-19,21.7,22.03,21.42,21.82,178203,0
2014-08-20,21.68,21.79,21.38,21.53,110906,0
2014-08-21,21.48,21.75,21.2,21.68,147629,0
2014-08-22,21.66,21.68,21.37,21.46,89750,0
2014-08-25,21.69,21.8,21.38,21.61,141433,0
2014-08-26,21.64,21.67,21.34,21.4,365445,0
2014-08-27,21.43,21.55,21.26,21.42,273290,0
2014-08-28,21.39,21.52,21.18,21.37,109659,0
2014-08-29,21.46,21.95,21.31,21.92,275047,0
2014-09-02,21.87,22.25,21.66,22.07,370985,0
2014-09-03,22.21,22.24,21.88,22.06,332501,0
2014-09-04,22.06,22.23,21.62,22.12,238771,0
2014-09-05,22.08,22.37,21.64,22.35,170523,0
2014-09-08,22.36,22.67,22.17,22.65,258907,0
2014-09-09,22.65,22.65,22.18,22.25,126431,0
2014-09-10,22.33,22.58,22.17,22.46,106846,0
2014-09-11,22.39,22.66,22.24,22.57,154563,0
2014-09-12,22.61,22.61,22.35,22.46,140915,0
2014-09-15,22.42,22.47,22.18,22.3,112451,0
2014-09-16,22.26,22.7,22.02,22.56,136181,0
2014-09-17,22.67,22.7,22.13,22.17,102199,0
2014-09-18,22.27,22.58,22.06,22.29,164381,0
2014-09-19,22.23,22.25,20.67,20.81,389927,0
2014-09-22,20.79,20.84,19.74,20.23,305335,0
2014-09-23,20.18,20.18,19.6,19.62,254512,0
2014-09-24,19.73,19.83,19.52,19.7,267502,0
2014-09-25,19.7,19.74,19.07,19.16,189509,0
2014-09-26,19.21,19.29,18.94,19.05,205352,0
2014-09-29,18.84,19.17,18.79,19.09,216787,0
2014-09-30,19.1,19.34,18.65,18.68,728504,0
2014-10-01,18.73,18.82,17.97,17.98,361159,0
2014-10-02,17.98,18.31,17.49,17.49,352915,0
2014-10-03,17.75,17.75,17.12,17.19,603099,0
2014-10-06,17.32,18.19,17.32,18.05,382228,0
2014-10-07,17.91,18.24,17.77,17.93,142276,0
2014-10-08,17.99,18.61,17.99,18.57,207911,0
2014-10-09,18.53,18.56,18.05,18.09,319053,0
2014-10-10,18,18.88,18,18.47,264400,0
2014-10-13,18.42,18.72,17.18,17.21,584718,0
2014-10-14,17.42,17.52,16.31,16.33,336172,0
2014-10-15,16.17,16.94,15.76,16.91,401201,0
2014-10-16,16.62,17.96,16.61,17.93,343225,0
2014-10-17,18.13,18.2,17.35,17.4,355134,0
2014-10-20,17.41,17.8,17.4,17.74,195408,0
2014-10-21,17.9,17.93,17.58,17.88,192749,0
2014-10-22,17.91,17.93,17.69,17.79,221124,0
2014-10-23,18,18.29,17.85,18.1,220790,0
2014-10-24,18.17,18.23,17.9,18.07,180976,0
2014-10-27,18.11,18.64,17.92,18.54,319111,0
2014-10-28,18.62,20,18.51,19.88,498227,0
2014-10-29,19.84,20,19.27,19.73,654045,0
2014-10-30,19.39,20.94,19.14,20.86,518000,0
2014-10-31,21.26,21.51,20.96,21.08,523668,0
2014-11-03,21.12,22.31,21.12,22.26,462111,0
2014-11-04,22.27,22.85,22.26,22.73,341800,0
2014-11-05,22.91,23.14,22.69,22.93,411613,0
2014-11-06,22.92,23.5,22.84,23.48,324292,0
2014-11-07,23.4,23.45,22.58,22.66,343112,0
2014-11-10,22.71,23.3,22.65,22.96,323189,0
2014-11-11,22.99,23.65,22.96,23.51,177465,0
2014-11-12,23.51,24.09,23,24.02,218866,0
2014-11-13,23.96,24.14,23.13,23.36,253055,0
2014-11-14,23.39,23.57,23.01,23.17,179974,0
2014-11-17,23.23,23.45,22.83,22.86,150547,0
2014-11-18,22.9,23.04,22.68,22.73,222999,0
2014-11-19,22.68,22.99,22.32,22.72,131728,0
2014-11-20,22.72,23.1,22.43,22.93,133129,0
2014-11-21,23.21,23.41,22.61,22.74,145325,0
2014-11-24,22.85,23.18,22.76,23.09,164326,0
2014-11-25,23.12,23.49,23.08,23.27,131556,0
2014-11-26,23.22,23.44,22.8,23.17,200325,0
2014-11-28,23.18,23.41,22.75,22.75,67784,0
2014-12-01,22.53,23.15,22.46,22.95,140892,0
2014-12-02,23.08,23.26,22.82,23.04,99795,0
2014-12-03,22.94,23.25,22.64,23.08,169920,0
2014-12-04,22.99,23.19,22.47,22.68,290422,0
2014-12-05,22.69,23.78,22.69,23.51,198297,0
2014-12-08,23.49,23.99,23.44,23.53,194006,0
2014-12-09,23.25,24.45,23.15,24.12,216392,0
2014-12-10,24.08,24.18,23.33,23.36,134004,0
2014-12-11,23.49,24.35,23.37,23.42,107842,0
2014-12-12,23.13,23.94,22.75,23.66,156076,0
2014-12-15,23.93,23.93,22.9,23.34,225070,0
2014-12-16,23.25,24.1,23.08,23.35,160989,0
2014-12-17,23.34,23.53,22.9,23.23,383695,0
2014-12-18,23.62,23.62,23.4,23.53,136298,0
2014-12-19,23.42,23.53,22.92,23,341497,0
2014-12-22,23.14,23.41,21.26,21.46,525850,0
2014-12-23,21.64,21.64,21.12,21.25,233855,0
2014-12-24,21.42,21.94,21.34,21.62,99872,0
2014-12-26,21.7,21.94,21.63,21.79,99886,0
2014-12-29,21.74,21.88,21.56,21.69,112003,0
2014-12-30,21.43,21.8,21.14,21.78,230933,0
2014-12-31,21.89,22.1,21.6,21.62,237567,0
2015-01-02,21.76,22.08,21.25,21.58,183756,0
2015-01-05,21.69,21.69,21.27,21.52,156579,0
2015-01-06,21.51,21.66,21.29,21.34,174250,0
2015-01-07,21.5,21.74,21.29,21.54,217716,0
2015-01-08,21.88,22.42,21.66,22.27,322800,0
2015-01-09,22.19,22.45,22.01,22.13,163766,0
2015-01-12,22.35,22.56,22.1,22.2,260982,0
2015-01-13,22.3,22.46,21.91,22.13,290694,0
2015-01-14,21.82,22.57,21.82,22.44,129827,0
2015-01-15,22.37,22.5,21.91,22.07,171438,0
2015-01-16,21.92,22.37,21.92,22.36,158916,0
2015-01-20,22.3,22.32,21.72,21.92,143723,0
2015-01-21,21.79,22.22,21.53,21.94,185976,0
2015-01-22,22.05,22.55,21.61,22.5,112782,0
2015-01-23,22.5,23.04,22.45,22.77,163586,0
2015-01-26,22.65,22.72,22.18,22.51,119785,0
2015-01-27,22.22,22.47,21.97,22.22,129042,0
2015-01-28,22.25,22.92,22.07,22.47,172590,0
2015-01-29,22.45,22.96,21.95,22.87,192903,0
2015-01-30,22.61,22.75,22.34,22.43,229172,0
2015-02-02,22.56,23.3,22.37,23.19,252383,0
2015-02-03,23.22,23.39,22.85,23.2,177604,0
2015-02-04,22.96,23.68,22.87,23.51,178777,0
2015-02-05,23.53,23.83,23.47,23.53,272557,0
2015-02-06,28,31.81,27.66,30.01,2352580,0
2015-02-09,30.01,30.75,28.76,29.48,843377,0
2015-02-10,29.94,31.13,29.65,31.08,701892,0
2015-02-11,31,32.16,30.82,31.64,493093,0
2015-02-12,32.05,32.98,31.76,32.87,545971,0
2015-02-13,32.76,33.69,32.58,32.96,394161,0
2015-02-17,32.96,33.6,32.81,33.27,480419,0
2015-02-18,33.12,33.96,32.8,33.64,294449,0
2015-02-19,33.5,33.55,33.18,33.35,291852,0
2015-02-20,33.38,34.34,33.09,33.56,316743,0
2015-02-23,33.56,33.88,33.06,33.4,452958,0
2015-02-24,33.4,33.4,31.82,32.33,481698,0
2015-02-25,32.43,34.57,32.24,33.97,391684,0
2015-02-26,34.38,34.93,33.36,34.4,319512,0
2015-02-27,34.01,34.47,33.9,34.25,424149,0
2015-03-02,34.35,35.52,34.3,34.82,498000,0
2015-03-03,34.93,35.31,33.79,33.95,418700,0
2015-03-04,33.75,34.4,33.22,33.97,464900,0
2015-03-05,34.24,34.82,33.92,34.4,262200,0
2015-03-06,34.29,34.31,33.59,33.77,283900,0
2015-03-09,34,35.42,34,35.32,388200,0
2015-03-10,35.28,35.31,33.62,33.73,502700,0
2015-03-11,34.14,35.4,33.55,35.06,591900,0
2015-03-12,35.33,36.84,35.32,36.77,477700,0
2015-03-13,36.85,37.39,35.73,35.98,521000,0
2015-03-16,36.1,36.95,35.73,36.01,381100,0
2015-03-17,36,36.46,35.26,35.81,470600,0
2015-03-18,35.8,35.8,34.65,35.35,388100,0
2015-03-19,35.27,35.79,35.13,35.65,292600,0
2015-03-20,35.92,36.9,35.54,36.69,530000,0
2015-03-23,36.71,36.85,35.11,35.46,394200,0
2015-03-24,35.49,36.44,35.31,35.81,314000,0
2015-03-25,35.72,35.84,33.42,33.53,537100,0
2015-03-26,32.98,35.58,32.38,34.71,686900,0
2015-03-27,34.92,35.52,34.02,34.93,209900,0
2015-03-30,35.41,36.19,35.02,35.59,379900,0
2015-03-31,35.67,40.65,35.5,39.63,1671467,0
2015-04-01,39.37,39.94,37.57,38.72,741700,0
2015-04-02,38.58,41.54,38.5,40.61,833500,0
2015-04-06,40.59,42.23,40.12,40.93,957500,0
2015-04-07,40.93,41.08,40.35,40.69,416412,0
2015-04-08,40.87,43.03,40.79,42.51,658400,0
2015-04-09,42.5,42.62,41.2,42.28,506310,0
2015-04-10,42.52,43.88,42.52,43.21,464900,0
2015-04-13,43.25,44.22,42.56,42.95,451700,0
2015-04-14,43.07,43.93,42.01,42.75,417700,0
2015-04-15,42.88,43.15,42.3,42.45,364288,0
2015-04-16,42.44,42.9,41.38,41.73,399114,0
2015-04-17,41.36,42.19,40.58,40.98,341800,0
2015-04-20,41.37,41.8,41,41.48,301320,0
2015-04-21,41.7,42.93,41.2,42.72,299079,0
2015-04-22,42.53,42.54,41.42,42.07,208719,0
2015-04-23,42.46,43.47,41.84,42.6,471600,0
2015-04-24,42.6,43.09,42.27,42.97,302355,0
2015-04-27,43.16,43.3,40.22,40.77,585000,0
2015-04-28,40.62,42.18,40.24,41.31,425700,0
2015-04-29,41.12,42.23,40.22,40.36,441300,0
2015-04-30,40.35,40.72,38,38.49,667800,0
2015-05-01,38.62,39.7,34.92,37.28,1567300,0
2015-05-04,37.75,38.96,37.39,38.14,977300,0
2015-05-05,37.9,38.13,34.52,35.71,1036700,0
2015-05-06,36,37.09,36,37.02,534527,0
2015-05-07,36.9,37.81,36.43,37.41,554986,0
2015-05-08,37.78,39.18,37.64,38.71,510700,0
2015-05-11,38.54,38.96,37.91,38.17,412400,0
2015-05-12,37.83,38.24,37.28,37.78,309192,0
2015-05-13,37.95,38.36,37.51,38.06,305800,0
2015-05-14,38.22,39.64,37.84,38.99,382500,0
2015-05-15,38.99,39.41,38.46,39,200938,0
2015-05-18,38.79,41.1,38.61,40.7,475104,0
2015-05-19,40.73,41.06,40.09,40.67,349151,0
2015-05-20,40.54,41.21,39.88,41.18,417800,0
2015-05-21,41.23,41.7,40.51,41.24,506200,0
2015-05-22,41.28,41.28,40.71,40.91,296400,0
2015-05-26,40.83,40.83,39.21,39.49,302312,0
2015-05-27,39.58,40.53,39.03,40.42,301500,0
2015-05-28,40.22,40.52,39.95,40.43,259372,0
2015-05-29,40.32,40.49,39.31,40.02,280200,0
2015-06-01,40.39,41.5,39.89,41.08,332901,0
2015-06-02,40.88,40.96,40.15,40.46,199671,0
2015-06-03,40.76,42.75,40.43,41.93,494100,0
2015-06-04,41.4,42.17,40.89,41.44,287000,0
2015-06-05,41.56,42.73,40.97,42.69,293900,0
2015-06-08,42.89,43.66,42.46,43.14,424700,0
2015-06-09,42.95,43.16,41,41.48,400864,0
2015-06-10,41.85,42.89,41.49,42.1,304455,0
2015-06-11,42.28,42.82,42.17,42.79,218458,0
2015-06-12,42.72,43.44,42.41,43.39,204500,0
2015-06-15,43.17,45.57,42.57,45.38,629200,0
2015-06-16,45.7,45.99,43.16,43.77,648800,0
2015-06-17,43.87,44.47,43.3,43.88,233200,0
2015-06-18,43.93,45.6,43.87,45.15,313400,0
2015-06-19,45.17,45.18,44.38,44.77,274300,0
2015-06-22,45.2,46.38,45.01,46.24,323100,0
2015-06-23,46.2,46.55,45.11,45.27,333761,0
2015-06-24,45.05,45.82,44.33,44.63,253200,0
2015-06-25,44.76,45.2,44.41,44.88,251900,0
2015-06-26,44.91,45.14,43.64,43.99,428600,0
2015-06-29,43.45,44.49,41.91,43.01,390300,0
2015-06-30,43.69,44.32,43.13,43.94,357723,0
2015-07-01,44.89,45.42,44.2,44.85,289400,0
2015-07-02,44.7,45.08,43.44,44.24,255000,0
2015-07-06,43.99,45,43.51,44.41,378500,0
2015-07-07,44.57,44.7,42.6,44.19,354400,0
2015-07-08,43.74,43.98,42.31,42.76,334300,0
2015-07-09,43.5,44.06,43.32,43.7,240600,0
2015-07-10,44.6,45.89,43.8,45.61,422500,0
2015-07-13,46.18,46.9,45.73,46.38,410400,0
2015-07-14,46.58,47.17,46.36,47.11,260968,0
2015-07-15,47.26,47.26,46.02,46.3,411050,0
2015-07-16,46.6,48.42,46.31,48.2,429100,0
2015-07-17,48.39,49.76,47.87,49.04,473700,0
2015-07-20,49.09,49.66,48.66,48.82,540800,0
2015-07-21,48.8,49.11,47.85,48.99,402300,0
2015-07-22,48.39,49.99,47.64,49.94,254800,0
2015-07-23,49.92,50.11,48.97,49.61,357400,0
2015-07-24,49.05,49.82,48.62,48.91,425200,0
2015-07-27,48.39,48.47,45.27,45.7,794600,0
2015-07-28,45.85,46.8,44.51,46.66,558800,0
2015-07-29,46.72,48.4,46.06,48.03,480600,0
2015-07-30,51,51.75,47.58,49.93,990500,0
2015-07-31,50,51.74,48.87,49.25,637500,0
2015-08-03,49.75,50.01,49.04,49.72,544323,0
2015-08-04,49.78,53.16,49.55,52.1,762800,0
2015-08-05,52.36,54.6,52.29,53.82,655000,0
2015-08-06,53.86,53.99,48.84,50,688098,0
2015-08-07,49.61,51.35,49.12,50.32,603400,0
2015-08-10,51.2,51.87,49.69,51.13,589800,0
2015-08-11,50.53,51.22,49.17,49.94,294400,0
2015-08-12,49.58,49.63,46.6,49.15,559900,0
2015-08-13,49.49,50.33,49.11,49.7,363900,0
2015-08-14,49.67,50.07,47.77,49.05,328400,0
2015-08-17,48.93,50.23,48.32,50.18,294600,0
2015-08-18,50.24,50.77,49.25,49.51,249900,0
2015-08-19,48.87,49.6,48.41,49.31,257100,0
2015-08-20,48.51,49.29,47.62,47.7,316400,0
2015-08-21,46.57,47.45,44.9,45.14,636000,0
2015-08-24,40.77,44.36,36.46,41.68,917027,0
2015-08-25,43.77,44.43,42.29,43.08,481000,0
2015-08-26,44.45,45.72,43.15,45.47,531100,0
2015-08-27,46.38,48.24,46.28,48.22,737800,0
2015-08-28,47.76,48.45,47.37,47.86,435500,0
2015-08-31,47.35,48.38,47.16,47.81,477300,0
2015-09-01,46.57,47.12,45.71,46.43,568600,0
2015-09-02,47.1,47.1,44.69,45.96,429200,0
2015-09-03,46.3,46.76,44.18,44.33,385400,0
2015-09-04,43.7,44.26,42.6,43.64,408900,0
2015-09-08,44.53,45.61,43.65,45.44,450600,0
2015-09-09,45.85,45.96,44.07,44.14,363900,0
2015-09-10,44.11,45.15,43.92,45,300726,0
2015-09-11,44.67,46.16,44.49,46.14,276600,0
2015-09-14,46.1,47.34,45.39,47.24,375700,0
2015-09-15,47.34,47.91,46.84,47.02,441800,0
2015-09-16,46.85,47.34,46.17,47.04,217100,0
2015-09-17,46.9,49.47,46.9,48.78,323173,0
2015-09-18,48.13,48.65,46.86,46.95,894400,0
2015-09-21,47.46,47.67,44.1,44.98,492300,0
2015-09-22,44.17,45.13,43.56,44.06,363300,0
2015-09-23,44.53,45.84,43.95,44.27,244337,0
2015-09-24,43.84,44.27,42.8,44.16,302325,0
2015-09-25,44.71,44.89,43.49,44.42,624400,0
2015-09-28,43.88,44.37,39.4,40.83,743556,0
2015-09-29,41,41.99,38.55,39.57,554500,0
2015-09-30,39.8,40.47,38.78,39.68,632200,0
2015-10-01,39.7,40.9,39.21,40.38,463800,0
2015-10-02,39.72,43.5,39.51,43.37,632700,0
2015-10-05,44.05,46.09,44.05,44.49,701685,0
2015-10-06,44.38,45.4,43.43,44.63,722200,0
2015-10-07,44.84,44.94,42.71,43.34,598100,0
2015-10-08,43.16,43.63,41.79,43.26,540600,0
2015-10-09,43.4,44.12,42.57,43.23,356800,0
2015-10-12,43.49,44.92,43.24,43.89,345472,0
2015-10-13,43.25,44.72,43.19,43.42,355800,0
2015-10-14,43.22,43.83,42.19,43.12,585100,0
2015-10-15,43.43,44.13,42.73,44.1,477800,0
2015-10-16,44.36,45.05,44.01,44.87,442000,0
2015-10-19,44.53,44.83,43.25,43.94,302802,0
2015-10-20,43.93,43.94,41.83,42.35,256027,0
2015-10-21,42.63,43.01,39.7,40.43,666700,0
2015-10-22,40.6,41.21,39.45,41.05,436500,0
2015-10-23,41.56,43.83,41.19,43.58,362800,0
2015-10-26,43.22,44.33,42.69,43.89,249100,0
2015-10-27,43.81,44.73,43.77,44.7,452400,0
2015-10-28,44.76,47.08,44.09,47.03,740600,0
2015-10-29,46.78,47.2,45.65,45.83,448800,0
2015-10-30,45.75,46.84,45.34,45.97,333100,0
2015-11-02,46.17,47.99,45.83,47.29,455058,0
2015-11-03,47.54,50.54,47.37,50.37,955000,0
2015-11-04,50.38,51.57,49.51,50.39,348363,0
2015-11-05,50.1,51.65,49.9,50.98,422700,0
2015-11-06,51.01,52.59,50.63,52.35,390300,0
2015-11-09,52.17,52.35,49.05,49.84,597785,0
2015-11-10,49.83,50.35,48.75,50.02,338100,0
2015-11-11,50.21,50.44,48.39,48.47,279900,0
2015-11-12,48.35,49.27,47.72,48.32,287100,0
2015-11-13,47.96,49.5,47.7,48.97,345000,0
2015-11-16,48.81,49.49,47.04,48.34,440300,0
2015-11-17,48.49,49.73,47.66,49.11,339100,0
2015-11-18,49.45,50.59,48.65,50.44,421300,0
2015-11-19,50.46,50.59,48.62,48.98,230200,0
2015-11-20,49.22,50.59,48.98,50.18,211800,0
2015-11-23,50.25,51.3,49.62,50.59,262600,0
2015-11-24,50.27,51.11,49.64,51.05,320300,0
2015-11-25,51.1,53.47,51.1,52.78,481600,0
2015-11-27,52.78,54.31,52.23,53.63,205700,0
2015-11-30,54.19,55.6,52.63,53.63,865500,0
2015-12-01,53.99,54.31,52.65,52.97,354960,0
2015-12-02,52.99,54.4,52.94,53.14,351129,0
2015-12-03,53.41,53.66,49.92,50.69,450928,0
2015-12-04,50.71,52.75,50.25,52.56,358700,0
2015-12-07,52.27,52.5,50.08,50.64,584600,0
2015-12-08,50.07,52.01,49.51,51.78,293283,0
2015-12-09,51.43,51.92,50.83,51.4,416500,0
2015-12-10,51.3,52.45,51.07,52.08,264500,0
2015-12-11,51.2,51.85,51.04,51.39,396600,0
2015-12-14,51.56,51.56,49.58,50.97,413813,0
2015-12-15,51.62,52.42,51.05,52.14,315000,0
2015-12-16,52.49,52.5,50.3,51.45,387500,0
2015-12-17,51.87,52.23,50.42,50.96,285600,0
2015-12-18,50.68,51.65,49.06,49.22,1136200,0
2015-12-21,49.59,51.05,49.5,50.57,329000,0
2015-12-22,50.84,50.84,48.32,48.71,396855,0
2015-12-23,49.06,49.21,48.08,48.69,318700,0
2015-12-24,48.74,49.11,48.14,48.41,211559,0
2015-12-28,48.07,48.25,46.493,47.71,341184,0
2015-12-29,48.18,48.55,47.82,48.32,267375,0
2015-12-30,48.3,48.59,47.52,47.52,233258,0
2015-12-31,47.32,47.9199,47,47.09,300585,0
2016-01-04,45.16,45.75,43.78,44.41,580443,0
2016-01-05,44.72,45.02,43.54,43.68,354483,0
2016-01-06,43.27,44.06,42.8401,44.01,688843,0
2016-01-07,42.91,43.57,42.34,42.68,385577,0
2016-01-08,43.08,43.47,41.83,41.96,540830,0
2016-01-11,42.4,42.49,40,40.96,488045,0
2016-01-12,41.25,42.39,40,41.29,430863,0
2016-01-13,41.72,42.37,40.07,40.74,502179,0
2016-01-14,40.89,42.96,39.91,42.31,661528,0
2016-01-15,40.78,41.995,40.39,41.81,790775,0
2016-01-19,42.46,42.73,39.23,39.87,606000,0
2016-01-20,39.17,39.94,37.82,38.93,1212045,0
2016-01-21,38.98,39.225,37.34,37.49,533935,0
2016-01-22,38.18,38.795,37.51,38.06,622443,0
2016-01-25,37.86,38.435,37.54,37.72,570878,0
2016-01-26,37.78,38.42,37.0101,37.97,543918,0
2016-01-27,37.83,38.08,34.45,34.88,683462,0
2016-01-28,35.25,35.4,33.43,33.92,844917,0
2016-01-29,33.99,35.13,33.97,34.64,609654,0
2016-02-01,34.48,36,34.195,35.29,694808,0
2016-02-02,35,35.31,33.9,34.09,514851,0
2016-02-03,34.18,34.62,32.89,34.18,568735,0
2016-02-04,34.09,34.54,33.21,34.09,500122,0
2016-02-05,33.9,33.96,30.82,31.12,576859,0
2016-02-08,30.81,32.74,29.5,32.7,1124155,0
2016-02-09,35.3,38.93,34.35,37.55,1856659,0
2016-02-10,37.73,38.49,36.07,36.35,1053000,0
2016-02-11,34.97,36.95,34.6301,36.5,925615,0
2016-02-12,37.34,38.37,35.43,36.53,792215,0
2016-02-16,36.94,37.48,36.35,36.96,560945,0
2016-02-17,37.19,37.82,36.24,37.74,422504,0
2016-02-18,37.71,38.25,37.23,37.89,542337,0
2016-02-19,37.84,38.483,36.95,38.39,439971,0
2016-02-22,38.69,39.46,38.1799,38.42,583987,0
2016-02-23,37.91,38.57,37.81,38.18,341994,0
2016-02-24,37.77,38.5,37.01,38.39,282493,0
2016-02-25,38.54,38.73,37.6,38.17,309461,0
2016-02-26,38.45,39.27,38.08,38.79,280042,0
2016-02-29,38.7,39.41,38.38,38.57,491377,0
2016-03-01,38.76,40.58,38.645,39.45,509904,0
2016-03-02,39.46,41.35,39.24,41.13,465401,0
2016-03-03,41.05,41.33,40.08,41.2,439273,0
2016-03-04,41.28,41.59,40.39,40.94,498567,0
2016-03-07,40.53,42.52,40.1588,42.35,484828,0
2016-03-08,42.05,42.61,41.2,41.59,454293,0
2016-03-09,41.69,41.705,40.9,41.54,392784,0
2016-03-10,41.7,42.8099,40.64,41.14,227154,0
2016-03-11,41.4,42,40.91,41.72,260133,0
2016-03-14,41.58,41.8999,40.94,41.42,321007,0
2016-03-15,41.05,41.245,39.935,40.4,302706,0
2016-03-16,40.15,41.65,40.01,40.73,395832,0
2016-03-17,40.92,41.76,40.03,41.48,403039,0
2016-03-18,41.69,41.92,40.25,40.74,487162,0
2016-03-21,40.95,41.23,40.6,41.1,270718,0
2016-03-22,40.87,42.1576,40.8275,41.94,209868,0
2016-03-23,41.92,42.47,41.34,41.61,422865,0
2016-03-24,41.51,43.57,41.34,42.68,383039,0
2016-03-28,42.65,43.55,41.82,42.11,458820,0
2016-03-29,42.02,45.08,41.37,44.57,454351,0
2016-03-30,44.54,45.4,43.94,44,416435,0
2016-03-31,44.11,44.28,43.65,44,775555,0
2016-04-01,43.73,46.87,43.21,46.84,707933,0
2016-04-04,46.91,46.93,44.44,44.46,938207,0
2016-04-05,44,44.14,42.66,43.05,548015,0
2016-04-06,43.09,45.5,43.05,45.26,372181,0
2016-04-07,45.01,45.455,43.81,44.12,506887,0
2016-04-08,44.4,44.5525,43.02,43.27,488125,0
2016-04-11,43.36,43.36,42.24,42.71,421478,0
2016-04-12,42.55,43.21,41.855,42.55,196356,0
2016-04-13,42.81,44.4,42.62,44.28,280252,0
2016-04-14,44.31,44.57,43.09,44,297553,0
2016-04-15,43.87,43.98,42.59,43.18,310041,0
2016-04-18,43.2,44.9,42.8,44.46,298240,0
2016-04-19,44.36,44.47,43.14,44.41,277719,0
2016-04-20,44.35,45.12,43.67,44.99,307920,0
2016-04-21,44.99,45.77,44.545,45.47,275719,0
2016-04-22,45.55,45.94,44.68,45.5,335713,0
2016-04-25,45.21,45.67,44.86,45.54,354910,0
2016-04-26,45.57,45.57,44.2,45.1,295162,0
2016-04-27,44.91,45.12,44.08,44.82,275709,0
2016-04-28,44.62,45.36,44.129,44.47,359661,0
2016-04-29,47.25,49.16,45.1327,48.24,1001163,0
2016-05-02,49.45,51.16,48.21,49.21,890222,0
2016-05-03,48.67,49.57,48.5801,49.35,671454,0
2016-05-04,48.91,49.49,48.36,48.69,345642,0
2016-05-05,48.63,49.28,47.82,48.88,334043,0
2016-05-06,48.61,48.99,47.17,48.49,409464,0
2016-05-09,48.49,49.88,48.49,49.35,439955,0
2016-05-10,49.82,49.9399,48.35,48.85,459399,0
2016-05-11,48.66,49.375,47.24,47.26,363919,0
2016-05-12,47.48,47.68,46.64,47.1,441983,0
2016-05-13,47.1,47.86,46.89,47.45,260682,0
2016-05-16,47.65,48.34,47.18,48.02,288242,0
2016-05-17,47.88,48.57,46.5,46.75,284194,0
2016-05-18,46.4,47.9,45.7001,47.63,258415,0
2016-05-19,47.46,47.6,46.53,46.92,270956,0
2016-05-20,47.24,48.71,46.84,47.87,279918,0
2016-05-23,47.8,49.19,47.8,48.2,249002,0
2016-05-24,48.36,49.35,47.872,49.26,307822,0
2016-05-25,49.57,50.14,48.79,49.9,425702,0
2016-05-26,49.94,50.01,48.2,48.78,280053,0
2016-05-27,48.73,48.98,48.35,48.68,250036,0
2016-05-31,48.81,49.31,48.27,48.91,383825,0
2016-06-01,48.88,51.55,48.6002,51.17,607747,0
2016-06-02,51.02,51.814,50.46,51.23,308010,0
2016-06-03,51.15,51.49,50.02,50.8,226494,0
2016-06-06,50.92,51.93,50.2427,51.51,264480,0
2016-06-07,51.24,52.08,51,51.84,233533,0
2016-06-08,51.85,52.99,51.55,52.9,299716,0
2016-06-09,52.69,53.13,51.52,52.28,282994,0
2016-06-10,51.47,51.57,50.41,50.78,256330,0
2016-06-13,50.42,51.27,49.57,50.13,296365,0
2016-06-14,49.91,50.78,49.5176,50.06,328018,0
2016-06-15,50.07,50.76,49.81,49.81,253307,0
2016-06-16,49.6,49.9,47.34,48.2,476594,0
2016-06-17,48.19,48.39,46.7,46.75,427904,0
2016-06-20,47.16,49.5,47.15,49.14,498953,0
2016-06-21,49.14,49.2363,47.59,47.94,336748,0
2016-06-22,47.96,49.33,47.53,48.17,229239,0
2016-06-23,48.58,49.74,48.13,49.51,249042,0
2016-06-24,46.95,49.23,46.75,48.84,526052,0
2016-06-27,48.61,49.53,48.05,48.64,553733,0
2016-06-28,49.22,50.73,48.86,50.57,427072,0
2016-06-29,51,51.89,50.67,50.75,398147,0
2016-06-30,50.72,51.74,50.29,51.73,768619,0
2016-07-01,51.87,52.81,51.67,51.75,387177,0
2016-07-05,51.5,52.38,51.24,52.13,241483,0
2016-07-06,52.13,53.08,52,53.04,230787,0
2016-07-07,53.04,53.5,52.61,53.13,238300,0
2016-07-08,53.71,54.44,53.22,54.16,290051,0
2016-07-11,54.3,55.3,54.15,55.01,283802,0
2016-07-12,55.29,57.12,55.29,57,388875,0
2016-07-13,57.22,57.55,57.02,57.26,390426,0
2016-07-14,58.25,58.71,57.3101,58,408890,0
2016-07-15,58.25,58.6,57.35,57.74,301305,0
2016-07-18,57.73,58.19,57.35,58.06,316404,0
2016-07-19,57.84,58.57,57.39,57.88,210274,0
2016-07-20,58.14,59.29,58.14,58.85,294902,0
2016-07-21,59.03,59.41,58.3,58.85,217890,0
2016-07-22,58.82,58.82,57.39,57.58,386319,0
2016-07-25,56.94,56.99,55.95,56.23,480862,0
2016-07-26,55.95,55.95,49.695,49.73,1434824,0
2016-07-27,49.89,51.89,49.89,51.87,843725,0
2016-07-28,52,54.49,52,53.72,606587,0
2016-07-29,53.68,54.11,52.18,52.41,518219,0
2016-08-01,52.5,52.909,50.07,50.45,646853,0
2016-08-02,50.14,50.1479,47.36,48.49,674321,0
2016-08-03,48.25,48.453,47.62,47.78,426369,0
2016-08-04,48.02,48.95,47.96,48.02,335083,0
2016-08-05,48.24,48.91,47.87,48.2,254180,0
2016-08-08,48.2,48.29,47.6,47.6,248660,0
2016-08-09,47.7,48.15,47.55,47.73,163520,0
2016-08-10,47.74,47.75,46.18,46.64,267651,0
2016-08-11,46.7,48.15,46.7,47.34,242853,0
2016-08-12,47.43,47.53,46.11,46.85,193056,0
2016-08-15,46.79,47.36,46.78,47.31,177356,0
2016-08-16,47.33,47.81,46.18,46.23,199755,0
2016-08-17,46.43,46.6,45.37,45.41,388880,0
2016-08-18,45.41,45.9,45.19,45.58,270201,0
2016-08-19,45.54,45.98,43.94,44.36,647804,0
2016-08-22,44.36,44.77,43.74,44.3,386844,0
2016-08-23,44.34,44.97,44.01,44.49,884803,0
2016-08-24,44.53,45.13,43.85,44.12,621139,0
2016-08-25,44.1,45.03,43.54,43.87,368177,0
2016-08-26,43.97,44.49,43.51,44.02,233793,0
2016-08-29,44,44.49,42.57,43.21,931813,0
2016-08-30,43.02,43.79,43.011,43.4,434636,0
2016-08-31,43.02,43.27,42.46,42.83,358547,0
2016-09-01,42.87,43.58,42.53,43.17,563824,0
2016-09-02,43.47,43.47,42.83,43.27,303685,0
2016-09-06,43.36,43.57,42.9,43.28,291371,0
2016-09-07,43.2,43.94,43.2,43.82,347998,0
2016-09-08,43.92,45.61,43.82,45.38,527823,0
2016-09-09,45.09,45.24,44.52,45.15,442243,0
2016-09-12,44.87,45.99,44.87,45.5,644044,0
2016-09-13,45.13,45.91,45.11,45.68,319766,0
2016-09-14,45.75,46.32,45.48,45.9,251471,0
2016-09-15,45.96,46.41,45.5,46.38,250971,0
2016-09-16,46.22,46.42,45.75,46.13,446554,0
2016-09-19,46.05,46.69,45.9801,46.04,265560,0
2016-09-20,46.21,46.98,45.9,45.99,243033,0
2016-09-21,46.32,46.82,45.99,46.77,184866,0
2016-09-22,46.88,47.09,46.21,46.3,382063,0
2016-09-23,46.26,47.08,46.06,46.6,397104,0
2016-09-26,46.48,46.915,46.04,46.12,469900,0
2016-09-27,46.09,46.18,44.965,45.52,440987,0
2016-09-28,45.47,45.54,44.77,45.54,376608,0
2016-09-29,45.61,46.01,44.05,44.07,506203,0
2016-09-30,44.09,44.67,43.62,44.46,582725,0
2016-10-03,44.44,45.23,43.53,45.22,306638,0
2016-10-04,45.22,46.29,45.22,45.47,247832,0
2016-10-05,45.42,45.96,45.08,45.18,312339,0
2016-10-06,44.88,45.12,44.28,45.1,336672,0
2016-10-07,45.07,45.41,44.79,45.17,252177,0
2016-10-10,45.45,46.15,45.25,45.25,147190,0
2016-10-11,45,45.4,43.8,43.95,223942,0
2016-10-12,44.15,44.15,42.9,43.15,432847,0
2016-10-13,42.85,43.3,41.7,41.8,370754,0
2016-10-14,41.85,42.15,41.2,41.45,328710,0
2016-10-17,41.55,41.55,40.6,40.8,351290,0
2016-10-18,41,41.28,40.65,41.05,358700,0
2016-10-19,41.1,41.65,40.85,41.3,214023,0
2016-10-20,41.2,41.8,41.1,41.1,319174,0
2016-10-21,40.9,41.35,40.35,41.25,176333,0
2016-10-24,41.3,41.7,41.25,41.55,153641,0
2016-10-25,41.4,41.7,40.55,40.55,179070,0
2016-10-26,40.6,41.1,40.2,41.1,198681,0
2016-10-27,41.2,41.45,40.65,40.85,209203,0
2016-10-28,40.8,40.8,39.825,40.4,276931,0
2016-10-31,40.3,40.7,39.5,40.3,312850,0
2016-11-01,40.5,41.05,39.8,40.2,211623,0
2016-11-02,40.2,40.4,39.7,39.8,236883,0
2016-11-03,39.9,40.05,38.3,38.85,571760,0
2016-11-04,42.8,46.35,42.35,43.65,1226459,0
2016-11-07,45.05,46.7,45,46.5,391673,0
2016-11-08,46.2,49,46.2,48.45,379195,0
2016-11-09,47.65,51.85,47.65,50.81,577748,0
2016-11-10,50.7,52.15,50.45,50.95,373217,0
2016-11-11,50.85,52.45,50.55,52.2,390456,0
2016-11-14,53.2,53.65,52.4,53.35,349707,0
2016-11-15,53.25,53.25,51.65,52.25,298475,0
2016-11-16,52.25,52.95,51.5,51.65,223784,0
2016-11-17,51.9,51.9,51.1,51.65,206137,0
2016-11-18,51.7,51.9999,49.65,50.1,374020,0
2016-11-21,50.1,50.75,48.65,49.5,351620,0
2016-11-22,49.6,50.4,49.05,49.65,293389,0
2016-11-23,49.15,49.85,48.15,49.8,178147,0
2016-11-25,49.95,50.15,49.6,50.05,74072,0
2016-11-28,49.75,50.05,48.95,49.1,182778,0
2016-11-29,49.14,51.1,49.14,51.05,232174,0
2016-11-30,51.1,51.2,50.1,50.1,315761,0
2016-12-01,50.15,51.05,49.75,50.15,265105,0
2016-12-02,49.9,50.95,49.25,50.7,254969,0
2016-12-05,50.85,51.55,49.85,50.15,266115,0
2016-12-06,50.4,51.65,49.55,51.35,458888,0
2016-12-07,51.05,51.05,48.9,50.15,506021,0
2016-12-08,49.95,52.85,49.45,52.75,329441,0
2016-12-09,52.6,53.4,52.15,52.5,401751,0
2016-12-12,52.15,53.55,52.045,53.4,227651,0
2016-12-13,53.6,55.25,53.4,54.4,245199,0
2016-12-14,54.2,54.4,52.85,53.7,304544,0
2016-12-15,53.8,55,53.3,54.85,268888,0
2016-12-16,55.3,55.55,54.15,54.3,812510,0
2016-12-19,54.3,54.8,52.915,53.2,180643,0
2016-12-20,53.2,54.2,52.9,54.1,139570,0
2016-12-21,54.25,54.25,52.25,53.95,226935,0
2016-12-22,53.95,54.05,52.35,52.65,134330,0
2016-12-23,52.65,54.45,52.55,54.15,186977,0
2016-12-27,54.25,55.5,53.65,54.85,214088,0
2016-12-28,54.75,55.25,53.6,53.65,220359,0
2016-12-29,53.7,54.75,53.2,53.55,210143,0
2016-12-30,53.65,54.25,53.15,53.95,202076,0
2017-01-03,54.6,55,53.375,53.4,239733,0
2017-01-04,53.7,56.25,53.5,55.75,435310,0
2017-01-05,55.95,56.95,55.95,56,285136,0
2017-01-06,56.15,57.25,56.05,56.75,241306,0
2017-01-09,56.75,57.4,55.05,56.05,350112,0
2017-01-10,56.1,57.1,55.25,56,205819,0
2017-01-11,55.8,57.05,55.38,56.1,204243,0
2017-01-12,55.7,56,54.81,55.2,152039,0
2017-01-13,55.45,57,55.4,55.85,162663,0
2017-01-17,55.65,55.65,53.85,54.05,154390,0
2017-01-18,54.35,54.75,54.05,54.75,123156,0
2017-01-19,54.7,54.85,53.701,54,164039,0
2017-01-20,54.05,54.85,53.45,54.04,329404,0
2017-01-23,54.05,54.15,52.501,52.84,273594,0
2017-01-24,52.8,53.5,51.95,53.35,261195,0
2017-01-25,53.7,54.95,53.7,54.45,203262,0
2017-01-26,54.35,54.45,52.6,52.8,266791,0
2017-01-27,52.9,53.7,52.85,53.3,179463,0
2017-01-30,52.8,52.8,50.95,51,313574,0
2017-01-31,50.9,52.85,50.85,52.45,420573,0
2017-02-01,52.55,53.25,51.25,51.65,444881,0
2017-02-02,51.65,51.95,50.35,51,685433,0
2017-02-03,54.75,62.5,54.75,58.25,1811548,0
2017-02-06,58.3,58.9,55.7,56.3,831384,0
2017-02-07,56.3,56.3,54.6,54.8,464216,0
2017-02-08,53.75,53.75,51.35,51.75,581623,0
2017-02-09,52,52.6,51.35,51.4,355997,0
2017-02-10,51.7,53.4,51.45,52.5,406792,0
2017-02-13,52.55,52.8,51.7,52.1,353078,0
2017-02-14,51.85,52.95,51.5,52.65,249155,0
2017-02-15,52.65,52.75,51.85,52.75,171099,0
2017-02-16,52.85,54.35,52.75,54.3,455657,0
2017-02-17,54.35,55.05,53.9,54.35,279948,0
2017-02-21,54.4,55.11,53.6,54.9,388424,0
2017-02-22,54.9,54.9,54.35,54.7,226598,0
2017-02-23,54.65,55.85,54.65,55.6,514113,0
2017-02-24,55.05,55.95,55.05,55.9,194110,0
2017-02-27,55.9,57.45,55.675,57.4,443862,0
2017-02-28,57.1,57.4,55.95,56.35,530247,0
2017-03-01,56.95,57.1,56.35,56.4,430765,0
2017-03-02,56.2,56.45,55.05,55.3,305974,0
2017-03-03,55.15,55.5,54.55,55,292695,0
2017-03-06,54.6,54.8,53.3,53.34,340861,0
2017-03-07,53.1,53.95,52.45,52.5,281023,0
2017-03-08,52.55,53.05,52.075,52.35,396548,0
2017-03-09,52.35,52.65,51,51.1,418356,0
2017-03-10,51.25,51.35,49.85,50.6,546294,0
2017-03-13,50.6,50.85,50.15,50.65,298651,0
2017-03-14,50.55,50.825,49.55,49.75,327751,0
2017-03-15,49.9,51.05,49.4,50.75,367813,0
2017-03-16,50.65,50.75,49.9,50.05,240636,0
2017-03-17,50.05,51.4,50,51.3,486757,0
2017-03-20,51.35,51.6,50.75,50.9,293322,0
2017-03-21,51.15,51.55,50.2,50.25,384355,0
2017-03-22,50.3,50.925,50.15,50.9,247849,0
2017-03-23,50.7,51.5,50.05,50.9,312598,0
2017-03-24,51,51.1,50.025,50.45,236213,0
2017-03-27,50.05,50.75,49.95,50.6,180802,0
2017-03-28,50.4,51.55,50.2,51.4,237778,0
2017-03-29,51.25,52.15,51,52.05,367822,0
2017-03-30,52.1,53.35,51.55,53.1,332373,0
2017-03-31,53,55.6,53,55.05,529362,0
2017-04-03,55,55.35,54.2,54.8,544659,0
2017-04-04,54.8,55.45,54.45,55.35,348805,0
2017-04-05,55.55,56.65,55.5,56.25,472514,0
2017-04-06,56.35,56.75,55.7001,56.5,329497,0
2017-04-07,56.2,57.05,56.15,56.75,208732,0
2017-04-10,56.7,57.05,56,56.5,256689,0
2017-04-11,56.4,57.6,56.3,56.8,212908,0
2017-04-12,56.95,56.95,55.4,55.4,192866,0
2017-04-13,55.4,55.575,54.9,55,172542,0
2017-04-17,55.2,55.65,55.05,55.4,207314,0
2017-04-18,55.25,55.85,54.7,55.65,183979,0
2017-04-19,55.7,57.15,55.65,56.95,207277,0
2017-04-20,57.3,57.65,56.75,57.15,218905,0
2017-04-21,57,57.275,55.8,55.9,274260,0
2017-04-24,56.65,57.1,55.8,56.25,422504,0
2017-04-25,56.7,57.65,56.2,56.8,388646,0
2017-04-26,56.85,59.45,56.85,58.8,417061,0
2017-04-27,58.7,59.35,58.6,58.6,326394,0
2017-04-28,58.8,59.65,58.3,59.35,257393,0
2017-05-01,59.7,59.899,57.5,58.15,344787,0
2017-05-02,58.4,58.4,56.35,56.65,391265,0
2017-05-03,56.5,57.4,56.1,56.45,308602,0
2017-05-04,62.95,62.95,55.7,56.05,605110,0
2017-05-05,56.55,56.8,55.5,56.05,356395,0
2017-05-08,55.95,56.3,53.3,53.5,565409,0
2017-05-09,53.55,53.6,52.6,53.45,409446,0
2017-05-10,53.4,53.4,52.6,52.7,266019,0
2017-05-11,52.5,53,51.6,52.4,299230,0
2017-05-12,52.5,52.5,51.4,51.4,226251,0
2017-05-15,51.35,54.4,51.35,54.15,335785,0
2017-05-16,54.15,54.6,53.4,54.6,222417,0
2017-05-17,53.9,53.9,52.5,52.55,219489,0
2017-05-18,52.45,53,51.5,51.5,188301,0
2017-05-19,51.5,52.6,51.5,52.15,264042,0
2017-05-22,52.25,52.85,51.75,52.25,244319,0
2017-05-23,52.25,52.9,51.65,52.6,219442,0
2017-05-24,52.7,53.7,52.5,53.6,251108,0
2017-05-25,53.6,53.9,53.15,53.5,315759,0
2017-05-26,53.55,54.15,53.2,53.5,156660,0
2017-05-30,53.4,55.025,53.4,54.2,351538,0
2017-05-31,54.25,54.65,53.05,53.8,242100,0
2017-06-01,53.95,55.15,53.3,54.85,204560,0
2017-06-02,55.05,56.3,54.65,55.9,233227,0
2017-06-05,55.8,56.25,55.3,55.45,195874,0
2017-06-06,55.15,56.55,55.15,55.9,208147,0
2017-06-07,55.85,57,55.75,56.75,234125,0
2017-06-08,56.95,57.8,56.9,57.25,182387,0
2017-06-09,57.1,58.45,57.1,57.8,292628,0
2017-06-12,57.6,58.6,57.3,57.95,282935,0
2017-06-13,57.95,58.1,57.0875,57.4,175590,0
2017-06-14,57.3,58.35,57.25,57.7,188008,0
2017-06-15,57,58.55,56.65,57.35,197667,0
2017-06-16,56.8,58,56.75,57.4,236470,0
2017-06-19,57.65,59.3,56.7,59.1,263624,0
2017-06-20,59,59.8,58.9,59.4,256101,0
2017-06-21,59.35,60.35,59,59.25,479042,0
2017-06-22,59.3,61.05,59.05,60.9,267586,0
2017-06-23,60.9,61.7,60.1,60.4,378701,0
2017-06-26,60.65,61.3,59.965,60.55,152523,0
2017-06-27,60.5,60.6,59.45,59.6,227045,0
2017-06-28,60.05,60.45,59.55,60.4,222139,0
2017-06-29,60.35,60.4,59,59.95,235555,0
2017-06-30,59.95,60.15,59.45,59.75,270663,0
2017-07-03,59.9,60.0499,59.4,59.85,102859,0
2017-07-05,59.7,60.1999,57.4,58,284691,0
2017-07-06,57.45,57.7,56.05,56.45,274577,0
2017-07-07,56.75,58.4,56.65,58.25,182731,0
2017-07-10,57.85,58.3,57.2,57.65,127036,0
2017-07-11,57.7,58.15,57.3,57.85,195104,0
2017-07-12,58.25,59,57.65,58.1,139815,0
2017-07-13,58.1,58.2,57.55,57.95,151179,0
2017-07-14,58,58.3,57.5,58.05,198574,0
2017-07-17,58.25,58.6,57.9,58.45,163357,0
2017-07-18,58.2,58.6,57.9,58.05,115665,0
2017-07-19,58.15,58.84,58.0852,58.55,113554,0
2017-07-20,58.55,58.95,58.25,58.85,168655,0
2017-07-21,59.25,59.7,58.8,58.9,187570,0
2017-07-24,58.8,59.55,58.25,59.45,176300,0
2017-07-25,59.7,60.55,58.85,59.1,233430,0
2017-07-26,59.2,59.5,58.8,59,194982,0
2017-07-27,59.15,60.2,58.5,59.65,223146,0
2017-07-28,59.55,60.25,58.7,60.1,216051,0
2017-07-31,60.25,61.15,59.65,61,336767,0
2017-08-01,61.2,62.1,60.5,61.65,247665,0
2017-08-02,61.7,62.3,60.75,61.95,291299,0
2017-08-03,62,62.3,61.2,61.8,579298,0
2017-08-04,59.1,59.95,56.7,58.5,1285934,0
2017-08-07,58.6,59.9,54.75,54.85,828074,0
2017-08-08,54.85,57.7,54.8,54.9,397383,0
2017-08-09,54.7,55.45,52.25,52.6,342009,0
2017-08-10,52.4,53.75,52.05,53.25,204210,0
2017-08-11,52.85,53.8,52.5,52.8,191728,0
2017-08-14,52.95,54,52.6,53.45,300636,0
2017-08-15,53.35,53.85,52.75,53.15,295078,0
2017-08-16,53.25,54.125,53.025,53.45,177758,0
2017-08-17,53.25,53.8,51.95,52,134577,0
2017-08-18,51.55,51.9,51.2,51.4,196401,0
2017-08-21,51.45,51.75,51.05,51.45,214962,0
2017-08-22,51.55,52.15,51.5,51.75,140316,0
2017-08-23,51.55,51.95,51.3,51.75,178143,0
2017-08-24,52.1,52.4,51.9,51.95,82016,0
2017-08-25,52.2,52.25,49.8,49.85,355637,0
2017-08-28,49.95,50.8,49.35,49.95,467414,0
2017-08-29,49.75,51.35,49.4,51.35,384290,0
2017-08-30,51.35,52.55,51.35,52.2,203428,0
2017-08-31,52.4,52.6852,51.95,52.1,211947,0
2017-09-01,52.25,52.25,50.95,52.1,220672,0
2017-09-05,52.1,52.65,51.25,51.5,238557,0
2017-09-06,51.75,52.4,50.5,51.3,409895,0
2017-09-07,51.35,51.535,49.75,49.95,283785,0
2017-09-08,49.85,50.2,48.7,50,476208,0
2017-09-11,50.3,51.2,50.05,50.45,373486,0
2017-09-12,50.65,51.4,50.2,51.05,452854,0
2017-09-13,50.95,51.3,50.65,51.1,408935,0
2017-09-14,51.1,52.9,50.9,52.7,521107,0
2017-09-15,53,53.7,52.35,53.6,414177,0
2017-09-18,53.55,54.05,53,54,494787,0
2017-09-19,54.05,54.4,53.55,53.7,208879,0
2017-09-20,53.65,53.8,53.15,53.45,206518,0
2017-09-21,53.55,53.65,53,53.45,132986,0
2017-09-22,53.55,54.25,53.25,54.05,122251,0
2017-09-25,54.2,54.645,53.7,54.25,153112,0
2017-09-26,54.4,55.1,53.95,54.45,309807,0
2017-09-27,54.65,56.1,54.1,55.45,288849,0
2017-09-28,55.4,55.65,54.05,54.85,306073,0
2017-09-29,54.9,55.25,53.95,55,266645,0
2017-10-02,55.25,55.35,54.45,55,532034,0
2017-10-03,55.2,55.5,54.3,55.1,441535,0
2017-10-04,55.25,55.7,54.8,55.35,303610,0
2017-10-05,55.4,57.3,55.35,56,334345,0
2017-10-06,55.9,56.55,55.45,56.3,172891,0
2017-10-09,56.15,56.3,53.85,54.1,358937,0
2017-10-10,54.1,54.75,53.95,54.35,349676,0
2017-10-11,54.05,54.35,53.25,53.8,296948,0
2017-10-12,53.8,54.15,53.4,53.5,258923,0
2017-10-13,53.55,54.15,53.35,53.7,244651,0
2017-10-16,53.55,54.25,53.35,53.45,250722,0
2017-10-17,53.35,53.35,51.375,51.8,343244,0
2017-10-18,52.1,52.9,52.1,52.5,281021,0
2017-10-19,52.5,52.65,51.8,52.55,193651,0
2017-10-20,52.95,53.4,52.5,52.55,266944,0
2017-10-23,52.85,52.85,51.65,51.7,193561,0
2017-10-24,51.6,52.05,50.85,50.95,279471,0
2017-10-25,50.9,50.9,49.5,50,464698,0
2017-10-26,50,50.3,48.55,48.9,470166,0
2017-10-27,49,49,44,46.75,717260,0
2017-10-30,46.6,46.625,44.65,45.2,514271,0
2017-10-31,44.85,45.25,43.2,43.25,695159,0
2017-11-01,43.4,44,42.75,42.9,593513,0
2017-11-02,43.1,43.75,42.6,43.5,579133,0
2017-11-03,43.65,45.9,43.65,44.15,415609,0
2017-11-06,44.15,44.71,42.55,42.65,742749,0
2017-11-07,42.75,49.75,42.75,49.45,1213949,0
2017-11-08,48.95,49.2,45.15,46.5,1514082,0
2017-11-09,46.55,47,45.85,46.1,559143,0
2017-11-10,45.95,46.75,45.95,46.35,537283,0
