Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.3,15.49,15.22,15.3,100910,0
2005-02-28,15.4,15.4,15.15,15.29,70704,0
2005-03-01,15.29,15.56,14.98,15.09,216949,0
2005-03-02,14.99,15.75,14.98,15.6,94985,0
2005-03-03,15.49,16.08,15.49,16,129731,0
2005-03-04,16.19,16.4,15.87,16.13,145183,0
2005-03-07,16.32,16.65,16.12,16.55,302338,0
2005-03-08,15.73,17.26,15.59,16.84,624493,0
2005-03-09,16.69,17.19,16.36,16.47,383221,0
2005-03-10,16.41,16.58,16.4,16.54,204743,0
2005-03-11,16.57,16.57,16.19,16.46,250280,0
2005-03-14,16.49,16.49,16.16,16.48,192257,0
2005-03-15,16.52,16.63,15.88,15.91,72502,0
2005-03-16,15.88,16.16,15.79,15.82,89988,0
2005-03-17,15.9,15.96,15.79,15.88,55729,0
2005-03-18,15.89,16.29,15.77,15.87,439916,0
2005-03-21,15.79,16.2,15.79,16.16,85717,0
2005-03-22,16.13,16.41,16.11,16.25,83215,0
2005-03-23,16.11,16.2,15.95,16,156910,0
2005-03-24,16.11,16.2,15.85,15.95,87099,0
2005-03-28,15.99,16.23,15.76,16.21,151958,0
2005-03-29,16.25,16.58,15.5,15.59,199244,0
2005-03-30,15.75,16.71,15.67,16.68,208962,0
2005-03-31,16.6,16.77,16.55,16.76,167920,0
2005-04-01,16.78,16.8,16.13,16.56,104917,0
2005-04-04,16.48,16.88,16.48,16.83,109163,0
2005-04-05,16.88,16.95,16.54,16.85,142655,0
2005-04-06,16.86,17.23,16.77,17.16,161947,0
2005-04-07,17.1,17.28,16.93,17.26,57225,0
2005-04-08,17.28,17.29,17.05,17.05,74131,0
2005-04-11,16.99,17.36,16.94,17.01,82259,0
2005-04-12,16.92,17.25,16.87,17.2,74916,0
2005-04-13,17.78,18.37,17.67,18.1,522344,0
2005-04-14,18.04,18.49,18.04,18.25,278963,0
2005-04-15,17,17.45,16.71,16.85,1156896,0
2005-04-18,16.74,16.92,16.18,16.35,439933,0
2005-04-19,16.39,16.5,16.19,16.36,407208,0
2005-04-20,16.21,16.55,16.19,16.2,330065,0
2005-04-21,16.29,16.53,16.17,16.36,141945,0
2005-04-22,16.45,16.56,15.93,16.12,135128,0
2005-04-25,16.04,16.34,16.04,16.21,46163,0
2005-04-26,16.15,16.17,15.9,15.94,101780,0
2005-04-27,15.86,16.37,15.86,16.11,84955,0
2005-04-28,16,16.02,15.8,15.8,108223,0
2005-04-29,16,16.11,15.78,16.11,84467,0
2005-05-02,16.14,16.37,15.91,16.37,83218,0
2005-05-03,16.28,16.3,16.16,16.25,118599,0
2005-05-04,16.21,16.58,16.09,16.57,72659,0
2005-05-05,16.5,16.65,16.21,16.35,76913,0
2005-05-06,16.55,16.7,16.3,16.46,115124,0
2005-05-09,16.45,16.53,16.36,16.53,73718,0
2005-05-10,16.7,17.25,16.7,17.02,418310,0
2005-05-11,17.21,17.5,16.98,17.49,178378,0
2005-05-12,17.39,17.5,16.74,16.76,157794,0
2005-05-13,16.8,17.03,16.72,16.86,109688,0
2005-05-16,16.95,17.29,16.91,17.08,103301,0
2005-05-17,16.93,17.21,16.63,17.21,110309,0
2005-05-18,17.3,17.5,17.18,17.49,164023,0
2005-05-19,17.31,17.83,17.31,17.73,113894,0
2005-05-20,17.74,17.84,17.5,17.71,117961,0
2005-05-23,17.65,17.67,17.26,17.28,150258,0
2005-05-24,17.11,17.28,17.08,17.2,76008,0
2005-05-25,17.03,17.11,16.71,16.77,141376,0
2005-05-26,16.7,17.1,16.7,16.78,198735,0
2005-05-27,16.85,16.85,16.73,16.76,88607,0
2005-05-31,16.73,17.01,16.53,16.95,125459,0
2005-06-01,16.93,17.5,16.93,17.5,177834,0
2005-06-02,17.47,17.5,17.2,17.25,142228,0
2005-06-03,17.29,17.31,16.89,17.13,94016,0
2005-06-06,17.16,17.25,17.02,17.09,66802,0
2005-06-07,17.1,17.67,17.05,17.6,350338,0
2005-06-08,17.68,17.78,17.63,17.7,128601,0
2005-06-09,17.73,17.88,17.6,17.62,74810,0
2005-06-10,17.72,17.81,17.33,17.55,128604,0
2005-06-13,17.54,17.83,17.5,17.71,133349,0
2005-06-14,17.8,18.01,17.61,17.99,89705,0
2005-06-15,18.03,18.05,17.76,18.04,84137,0
2005-06-16,18.2,18.2,17.67,17.92,109527,0
2005-06-17,18.05,18.2,17.83,17.83,189571,0
2005-06-20,17.77,17.77,17.5,17.6,114749,0
2005-06-21,17,17.7,16.84,17.42,206160,0
2005-06-22,17.46,17.58,17.13,17.18,143139,0
2005-06-23,17.14,17.5,17.04,17.14,137590,0
2005-06-24,17.11,17.24,16.57,16.9,584926,0
2005-06-27,16.89,16.9,16.58,16.7,105943,0
2005-06-28,16.8,17.41,16.68,17.4,173240,0
2005-06-29,17.32,17.41,17.02,17.32,108678,0
2005-06-30,17.46,17.46,16.98,17,87404,0
2005-07-01,17.23,17.81,17.23,17.67,232216,0
2005-07-05,17.63,18.06,17.5,18.04,235114,0
2005-07-06,18.06,18.07,17.87,18,187919,0
2005-07-07,17.86,18.45,17.77,18.44,149595,0
2005-07-08,18.46,18.92,18.16,18.91,75838,0
2005-07-11,18.96,19.32,18.74,19.1,104682,0
2005-07-12,19.08,19.37,18.83,19.31,143285,0
2005-07-13,19.31,19.68,19.31,19.6,234660,0
2005-07-14,19.78,19.87,19.26,19.33,167192,0
2005-07-15,19.19,19.42,18.97,19.25,63881,0
2005-07-18,19.21,19.5,19.11,19.3,115387,0
2005-07-19,19.35,19.85,19.29,19.83,123923,0
2005-07-20,19.62,20.31,19.59,20.17,95342,0
2005-07-21,20.16,20.3,19.24,19.26,105639,0
2005-07-22,19.12,19.68,19.12,19.5,194531,0
2005-07-25,19.46,19.68,19.27,19.35,56107,0
2005-07-26,19.44,19.67,19.17,19.48,80051,0
2005-07-27,19.52,19.74,19.24,19.74,50427,0
2005-07-28,19.77,19.81,19.41,19.76,91100,0
2005-07-29,19.59,20.04,19.59,19.74,132611,0
2005-08-01,19.7,20.05,19.7,19.88,159588,0
2005-08-02,19.79,20.24,19.27,19.81,148652,0
2005-08-03,19.71,19.75,19.26,19.35,117250,0
2005-08-04,19.27,19.34,18.32,18.44,168069,0
2005-08-05,18.4,18.56,18.26,18.36,53253,0
2005-08-08,18.53,18.53,17.83,18.05,99254,0
2005-08-09,18.1,18.1,17.9,18.05,82983,0
2005-08-10,17.91,18.4,17.62,18,240393,0
2005-08-11,19.06,19.99,18.56,19.86,561007,0
2005-08-12,19.76,19.99,19.4,19.56,226810,0
2005-08-15,19.52,19.71,19.17,19.47,108465,0
2005-08-16,19.45,19.46,19.07,19.13,81663,0
2005-08-17,19.03,19.42,18.7,19.06,137303,0
2005-08-18,18.96,19.2,18.73,18.81,133405,0
2005-08-19,18.76,19.13,18.75,18.88,91941,0
2005-08-22,18.81,19.07,18.81,19.03,84311,0
2005-08-23,19.03,19.16,18.78,18.96,72812,0
2005-08-24,18.91,19.4,18.88,18.95,65098,0
2005-08-25,18.89,19.25,18.85,19.24,62660,0
2005-08-26,19.25,19.25,18.56,18.8,100892,0
2005-08-29,18.8,19.1,18.66,19.04,49550,0
2005-08-30,18.93,19.17,18.68,18.97,90511,0
2005-08-31,19.02,19.42,18.95,19.4,112978,0
2005-09-01,19.49,19.71,19.15,19.42,104302,0
2005-09-02,19.46,19.62,19.19,19.4,37813,0
2005-09-06,19.42,19.84,19.42,19.72,81927,0
2005-09-07,19.71,19.95,19.69,19.85,86594,0
2005-09-08,19.72,19.79,19.17,19.42,107899,0
2005-09-09,19.41,19.68,19.37,19.59,74538,0
2005-09-12,19.56,19.79,19.35,19.54,91266,0
2005-09-13,19.43,19.49,18.85,18.98,135345,0
2005-09-14,18.99,19.01,18.68,18.74,70350,0
2005-09-15,18.62,18.9,18.19,18.3,109736,0
2005-09-16,18.37,18.66,18.27,18.43,540613,0
2005-09-19,18.41,18.69,18.26,18.62,66184,0
2005-09-20,18.54,18.92,18.47,18.89,126557,0
2005-09-21,18.8,18.81,18.09,18.25,131352,0
2005-09-22,18.2,18.45,18.02,18.18,115036,0
2005-09-23,18.15,18.45,17.95,18.16,172274,0
2005-09-26,18.2,18.25,18.03,18.15,76472,0
2005-09-27,18.12,18.15,17.87,17.93,92805,0
2005-09-28,17.92,17.99,17.67,17.87,135742,0
2005-09-29,17.84,18.5,17.53,18.4,169159,0
2005-09-30,18.42,18.63,18.32,18.56,159088,0
2005-10-03,18.6,18.89,18.44,18.75,145165,0
2005-10-04,18.75,18.77,18.28,18.29,77613,0
2005-10-05,18.22,18.27,17.76,17.85,135521,0
2005-10-06,17.84,18.51,17.75,18.02,163034,0
2005-10-07,18.09,18.2,17.76,18.08,45013,0
2005-10-10,17.98,18.03,17.36,17.44,74962,0
2005-10-11,17.47,17.51,16.72,16.72,152427,0
2005-10-12,16.72,17.12,16.38,16.72,104434,0
2005-10-13,16.7,17.22,16.4,17.11,135761,0
2005-10-14,17.29,17.69,16.98,17.56,87524,0
2005-10-17,17.53,17.53,16.84,17.5,81254,0
2005-10-18,17.37,17.57,16.97,17.05,45579,0
2005-10-19,16.92,17.72,16.57,17.71,113570,0
2005-10-20,17.66,17.7,16.75,16.84,78957,0
2005-10-21,16.73,17.45,16.73,17.27,58783,0
2005-10-24,17.33,17.54,17.11,17.53,87383,0
2005-10-25,17.46,17.47,16.69,16.96,88368,0
2005-10-26,17.02,17.59,16.86,16.9,101809,0
2005-10-27,16.83,17.19,16.79,17.04,107804,0
2005-10-28,17.13,17.6,16.85,17.6,132571,0
2005-10-31,17.63,18.26,17.63,18.17,135344,0
2005-11-01,18.22,18.49,17.42,17.51,100266,0
2005-11-02,17.36,17.81,17.34,17.7,129282,0
2005-11-03,17.83,18.57,17.61,18.48,136205,0
2005-11-04,19,19.67,18.81,19.12,221046,0
2005-11-07,19.19,19.23,18.7,18.85,103920,0
2005-11-08,18.74,18.82,18.44,18.51,129940,0
2005-11-09,18.43,18.83,18.23,18.48,142387,0
2005-11-10,18.56,18.76,18.25,18.5,141659,0
2005-11-11,18.43,18.74,18.38,18.57,68949,0
2005-11-14,18.59,18.67,18.14,18.29,72152,0
2005-11-15,18.25,18.62,18.18,18.26,85949,0
2005-11-16,18.29,18.55,18.19,18.23,99457,0
2005-11-17,18.31,18.37,18.19,18.33,55536,0
2005-11-18,18.51,18.73,18.32,18.7,80443,0
2005-11-21,18.7,19,18.36,19,64280,0
2005-11-22,18.95,18.97,18.75,18.87,67338,0
2005-11-23,18.79,18.91,18.59,18.71,28303,0
2005-11-25,18.78,18.8,18.56,18.8,5980,0
2005-11-28,18.8,18.8,18.16,18.22,89545,0
2005-11-29,18.32,18.65,18.3,18.46,43051,0
2005-11-30,18.55,18.61,18.28,18.43,71024,0
2005-12-01,18.6,19,18.53,18.88,178763,0
2005-12-02,18.82,18.89,18.35,18.89,75526,0
2005-12-05,18.81,18.95,18.3,18.87,203928,0
2005-12-06,18.97,19.09,18.85,19.01,174631,0
2005-12-07,19.08,19.08,18.79,18.84,141277,0
2005-12-08,18.96,18.98,18.53,18.91,56846,0
2005-12-09,19,19.04,18.76,19,53140,0
2005-12-12,19.07,19.07,18.77,19,51154,0
2005-12-13,18.93,19,18.76,18.81,46860,0
2005-12-14,18.87,19.24,18.8,18.91,65173,0
2005-12-15,18.88,18.97,18.16,18.23,129078,0
2005-12-16,18.23,18.41,17.95,17.95,311457,0
2005-12-19,18.04,18.04,17.36,17.5,105952,0
2005-12-20,17.43,17.95,17.38,17.85,89973,0
2005-12-21,17.97,18.36,17.91,18.18,66670,0
2005-12-22,18.26,18.49,17.98,18.08,94221,0
2005-12-23,18.14,18.46,17.9,17.93,56966,0
2005-12-27,18.03,18.03,17.31,17.32,71541,0
2005-12-28,17.39,17.75,17.38,17.67,56760,0
2005-12-29,17.77,17.77,17.44,17.49,34479,0
2005-12-30,17.52,17.88,17.32,17.83,80169,0
2006-01-03,17.91,17.92,17.2,17.8,91904,0
2006-01-04,17.72,18.05,17.32,18.03,50562,0
2006-01-05,17.96,18.19,17.95,18.09,62358,0
2006-01-06,18.25,18.43,18.02,18.32,30364,0
2006-01-09,18.37,18.74,18.19,18.61,49550,0
2006-01-10,18.56,18.92,18.35,18.91,56573,0
2006-01-11,18.88,19.07,18.41,18.9,167418,0
2006-01-12,18.85,19.01,18.8,18.9,70167,0
2006-01-13,18.92,19.3,18.82,19.18,96383,0
2006-01-17,18.99,19.09,18.53,18.96,149121,0
2006-01-18,18.86,19,18.8,18.94,57149,0
2006-01-19,19.06,19.48,18.84,19.29,58913,0
2006-01-20,19.37,19.37,18.69,18.81,83907,0
2006-01-23,18.94,19.05,18.72,19,107577,0
2006-01-24,19.1,19.47,19.06,19.47,78236,0
2006-01-25,19.49,19.6,19.21,19.55,93544,0
2006-01-26,19.6,19.9,19.5,19.86,81564,0
2006-01-27,19.83,19.96,19.52,19.64,79970,0
2006-01-30,19.61,19.77,19.49,19.56,59405,0
2006-01-31,19.48,19.9,19.35,19.76,154384,0
2006-02-01,19.62,19.87,19.5,19.73,60887,0
2006-02-02,19.63,19.64,19.24,19.44,112337,0
2006-02-03,19.26,19.5,19.03,19.13,72245,0
2006-02-06,19.08,19.83,18.82,19.73,123144,0
2006-02-07,19.66,19.67,19.25,19.26,34135,0
2006-02-08,19.36,19.4,19.21,19.27,61447,0
2006-02-09,19.33,19.49,19.25,19.26,57565,0
2006-02-10,19.24,19.38,19.1,19.22,61094,0
2006-02-13,19.11,20.1,19.02,20.02,145789,0
2006-02-14,18.66,19.4,18.49,18.69,415654,0
2006-02-15,18.63,19.23,18.63,19.02,200870,0
2006-02-16,19.14,19.35,18.95,19.09,144446,0
2006-02-17,19.19,19.19,18.47,18.97,129513,0
2006-02-21,19.05,19.15,18.84,19.09,159003,0
2006-02-22,19.18,19.43,18.94,19.24,92569,0
2006-02-23,19.13,19.25,18.92,18.96,82871,0
2006-02-24,18.9,19.19,18.75,19.05,136598,0
2006-02-27,19.03,19.18,18.83,18.84,103073,0
2006-02-28,18.78,18.81,18.27,18.31,102548,0
2006-03-01,18.36,18.47,18.15,18.38,116419,0
2006-03-02,18.3,18.5,18.19,18.42,65818,0
2006-03-03,18.28,18.41,17.95,17.95,159453,0
2006-03-06,17.91,18.07,17.71,17.84,86062,0
2006-03-07,17.79,17.87,17.37,17.46,75607,0
2006-03-08,17.37,17.73,17.27,17.34,136322,0
2006-03-09,17.38,17.58,16.71,16.75,178523,0
2006-03-10,16.77,17.24,16.51,17,197033,0
2006-03-13,17.13,17.35,16.92,17.16,209683,0
2006-03-14,17.16,17.65,17.07,17.63,123041,0
2006-03-15,17.68,17.89,17.41,17.87,91613,0
2006-03-16,17.96,18.09,17.67,17.92,93860,0
2006-03-17,18,18,17.5,17.67,302160,0
2006-03-20,17.55,17.98,17.47,17.8,215300,0
2006-03-21,17.74,17.93,17.51,17.72,166573,0
2006-03-22,17.68,18.01,17.66,17.9,173463,0
2006-03-23,17.84,17.89,17.58,17.72,43033,0
2006-03-24,17.69,18.29,17.68,18.23,109398,0
2006-03-27,18.28,18.36,18.1,18.26,118603,0
2006-03-28,18.18,18.4,18.06,18.28,70254,0
2006-03-29,18.33,18.87,18.32,18.82,139795,0
2006-03-30,18.82,19.05,18.49,19.03,211098,0
2006-03-31,19.15,19.57,19.1,19.36,205843,0
2006-04-03,19.36,19.36,18.57,18.61,157288,0
2006-04-04,18.65,18.78,18.27,18.31,80458,0
2006-04-05,18.39,18.63,18.04,18.47,41068,0
2006-04-06,18.38,18.47,18.19,18.31,19707,0
2006-04-07,18.43,18.55,17.76,17.79,60013,0
2006-04-10,17.75,17.9,17.51,17.6,55247,0
2006-04-11,17.73,17.86,17.15,17.21,64681,0
2006-04-12,17.16,17.55,17.16,17.55,41634,0
2006-04-13,17.57,17.93,17.44,17.8,42095,0
2006-04-17,17.83,17.95,17.82,17.93,54781,0
2006-04-18,17.98,18.6,17.95,18.6,71053,0
2006-04-19,18.65,18.86,18.41,18.62,74915,0
2006-04-20,18.59,18.69,18.25,18.65,59906,0
2006-04-21,18.76,18.92,18.35,18.59,132013,0
2006-04-24,18.63,18.69,18.35,18.38,47826,0
2006-04-25,18.31,18.36,17.92,17.97,42544,0
2006-04-26,18.09,18.33,17.9,17.97,25341,0
2006-04-27,17.92,18.6,17.78,18.05,62153,0
2006-04-28,17.92,18.42,17.89,18.12,41940,0
2006-05-01,18.16,18.49,16.63,17.26,253971,0
2006-05-02,17.25,18.07,17.25,17.93,219851,0
2006-05-03,17.94,18.17,17.83,18.13,72446,0
2006-05-04,18.07,18.35,17.99,18.32,48736,0
2006-05-05,18.4,18.95,18.37,18.5,264871,0
2006-05-08,18.47,18.69,18.21,18.67,159111,0
2006-05-09,18.2,18.5,17.9,18.14,385188,0
2006-05-10,18.1,18.3,17.9,17.96,356483,0
2006-05-11,17.94,17.95,17.2,17.2,246961,0
2006-05-12,17.13,17.41,16.97,17.01,290704,0
2006-05-15,16.91,17.29,16.85,17.24,257994,0
2006-05-16,17.31,17.36,17.1,17.17,144234,0
2006-05-17,17.08,17.22,16.91,17.12,131311,0
2006-05-18,17.21,17.45,17.11,17.13,115679,0
2006-05-19,17.09,17.53,16.9,17.34,189568,0
2006-05-22,17.2,17.74,17.06,17.48,153497,0
2006-05-23,17.65,17.73,16.92,17.03,191880,0
2006-05-24,16.98,17.72,16.9,17.64,197489,0
2006-05-25,17.83,17.91,17.31,17.58,118284,0
2006-05-26,17.64,17.79,17.22,17.58,440944,0
2006-05-30,17.49,17.92,17.12,17.13,150893,0
2006-05-31,17.22,17.63,17.22,17.63,140476,0
2006-06-01,17.7,18.23,17.48,18.21,133846,0
2006-06-02,18.27,18.41,17.74,17.9,241214,0
2006-06-05,17.76,17.96,17.45,17.46,143938,0
2006-06-06,17.48,17.92,17.34,17.47,180226,0
2006-06-07,17.53,17.88,17.4,17.44,185364,0
2006-06-08,17.31,17.69,17.1,17.41,167117,0
2006-06-09,17.46,17.65,17.12,17.16,121322,0
2006-06-12,17.13,17.32,17.03,17.09,111416,0
2006-06-13,17.03,17.58,16.92,17.34,114613,0
2006-06-14,17.5,17.85,17.31,17.72,154173,0
2006-06-15,17.84,18.81,17.78,18.73,150646,0
2006-06-16,18.78,19.01,18.22,18.47,642557,0
2006-06-19,18.5,18.5,18.14,18.22,84446,0
2006-06-20,18.17,18.66,18.12,18.4,544546,0
2006-06-21,18.37,18.7,18.29,18.31,315568,0
2006-06-22,18.23,18.42,18.01,18.21,147762,0
2006-06-23,18.12,18.35,17.93,18.13,774769,0
2006-06-26,18.26,18.88,18.18,18.88,94514,0
2006-06-27,18.95,18.95,17.89,18.01,58795,0
2006-06-28,18.13,18.2,17.71,17.94,73240,0
2006-06-29,18.08,18.5,18.08,18.3,162805,0
2006-06-30,18.46,18.48,18.13,18.19,345594,0
2006-07-03,18.14,18.25,17.93,18.06,51908,0
2006-07-05,17.89,17.89,17.51,17.74,143063,0
2006-07-06,17.79,18.01,17.71,18,89655,0
2006-07-07,17.91,18,17.61,17.73,101489,0
2006-07-10,17.75,17.89,17.3,17.33,71538,0
2006-07-11,17.26,17.9,17.05,17.86,78723,0
2006-07-12,17.79,18,17.48,17.62,181751,0
2006-07-13,17.5,17.58,17.22,17.32,98799,0
2006-07-14,17.27,17.39,16.62,17.07,123400,0
2006-07-17,17.06,17.28,16.77,17.24,82425,0
2006-07-18,17.31,17.58,17.13,17.55,114298,0
2006-07-19,17.44,18.19,17.4,17.96,1171788,0
2006-07-20,18.06,18.12,17.27,17.38,107807,0
2006-07-21,17.28,17.46,17.11,17.23,158163,0
2006-07-24,17.42,17.84,17.34,17.75,85322,0
2006-07-25,17.81,18.33,17.46,17.99,632328,0
2006-07-26,17.92,18.07,17.55,17.77,98692,0
2006-07-27,17.87,18.07,17.28,17.31,69407,0
2006-07-28,17.45,18,17.27,17.71,118291,0
2006-07-31,17.72,17.96,17.32,17.87,94366,0
2006-08-01,17.77,17.78,17.16,17.39,132999,0
2006-08-02,17.53,17.9,17.42,17.84,64642,0
2006-08-03,17.65,18.03,17.17,17.78,97041,0
2006-08-04,18.02,18.05,17.14,17.36,135855,0
2006-08-07,17.16,17.28,17,17.13,81531,0
2006-08-08,15.62,16.57,14.88,15.99,1763597,0
2006-08-09,16.14,16.14,15.41,15.58,457030,0
2006-08-10,15.43,16.14,15.34,15.74,277757,0
2006-08-11,15.69,15.75,15.61,15.64,226308,0
2006-08-14,15.7,16,15.64,15.65,320911,0
2006-08-15,15.96,16.18,15.89,16.05,125101,0
2006-08-16,16.14,16.3,15.97,16.2,226817,0
2006-08-17,16.1,16.47,16.07,16.44,172044,0
2006-08-18,16.45,16.5,16.22,16.5,123363,0
2006-08-21,16.36,16.46,16.22,16.32,53393,0
2006-08-22,16.27,16.41,16.11,16.2,116875,0
2006-08-23,16.2,16.38,16.13,16.23,150852,0
2006-08-24,16.2,16.39,16,16.22,208339,0
2006-08-25,16.2,16.39,15.99,16.1,106247,0
2006-08-28,16.14,16.34,16.08,16.23,71433,0
2006-08-29,16.24,16.47,15.91,16.41,112199,0
2006-08-30,16.46,16.59,16.3,16.43,86596,0
2006-08-31,16.49,16.56,16.37,16.42,99423,0
2006-09-01,16.49,16.6,16.34,16.34,44359,0
2006-09-05,16.32,16.7,16.3,16.6,69834,0
2006-09-06,16.5,16.54,16.24,16.25,65229,0
2006-09-07,16.17,16.57,16.17,16.35,78999,0
2006-09-08,16.36,16.36,16.01,16.02,77986,0
2006-09-11,15.93,16.12,15.91,16,64607,0
2006-09-12,16.03,16.58,15.94,16.44,111769,0
2006-09-13,16.48,17.03,16.48,16.84,95967,0
2006-09-14,16.84,16.94,16.56,16.65,65981,0
2006-09-15,16.77,16.81,16.51,16.65,283574,0
2006-09-18,16.62,16.78,16.51,16.6,33601,0
2006-09-19,16.63,16.63,16.1,16.34,147363,0
2006-09-20,16.46,17.05,16.45,16.91,89671,0
2006-09-21,16.98,16.99,16.61,16.79,76412,0
2006-09-22,16.74,16.89,16.47,16.54,96954,0
2006-09-25,16.59,17,16.45,16.93,111502,0
2006-09-26,16.93,16.98,16.54,16.94,115039,0
2006-09-27,16.86,17.18,16.75,16.92,86570,0
2006-09-28,17,17.2,16.83,17.12,85141,0
2006-09-29,17.15,17.25,16.95,17,138328,0
2006-10-02,16.92,17.14,16.75,16.85,76010,0
2006-10-03,16.79,17.19,16.79,17,109954,0
2006-10-04,16.91,17.86,16.91,17.84,97119,0
2006-10-05,17.78,17.98,17.62,17.98,61795,0
2006-10-06,17.87,18.09,17.63,17.96,38054,0
2006-10-09,17.89,18.08,17.62,17.85,81712,0
2006-10-10,17.94,18.49,17.7,18.49,96786,0
2006-10-11,18.44,18.44,17.93,18.27,169013,0
2006-10-12,18.1,18.87,18.1,18.85,97527,0
2006-10-13,18.88,19.22,18.86,19.14,104007,0
2006-10-16,19.14,19.52,18.87,19.46,64657,0
2006-10-17,19.3,19.52,19.1,19.48,58266,0
2006-10-18,19.55,19.74,19.23,19.34,87393,0
2006-10-19,19.24,19.72,19.24,19.69,71819,0
2006-10-20,19.79,19.79,19.45,19.48,47877,0
2006-10-23,19.4,19.72,19.26,19.65,70967,0
2006-10-24,19.65,19.74,19.39,19.43,54663,0
2006-10-25,19.4,19.59,19.2,19.39,40754,0
2006-10-26,19.51,19.63,19.36,19.61,70434,0
2006-10-27,19.48,19.76,19.36,19.42,38029,0
2006-10-30,19.41,19.63,19.14,19.46,76688,0
2006-10-31,19.45,19.74,19.2,19.36,57893,0
2006-11-01,19.39,19.45,19.07,19.11,103346,0
2006-11-02,19.05,20.45,19.05,19.91,186575,0
2006-11-03,19.98,20.05,19.86,19.99,174917,0
2006-11-06,19.96,20.1,19.88,19.88,207677,0
2006-11-07,20.92,23.87,20.8,22.85,733252,0
2006-11-08,22.61,24.07,22.56,23.32,329815,0
2006-11-09,22.99,23.26,21.98,22.21,488997,0
2006-11-10,22.1,22.26,21.93,22.03,177445,0
2006-11-13,22.01,22.48,21.78,22.04,280501,0
2006-11-14,20.85,21.1,20.73,20.86,912298,0
2006-11-15,20.82,20.86,20.64,20.82,371169,0
2006-11-16,20.88,21.16,20.7,21.16,345909,0
2006-11-17,21.15,21.15,20.62,20.69,613213,0
2006-11-20,20.8,21,20.5,20.6,256942,0
2006-11-21,20.68,20.9,20.56,20.61,141479,0
2006-11-22,20.83,20.83,20.3,20.49,84867,0
2006-11-24,20.53,20.66,20.28,20.36,37788,0
2006-11-27,20.37,20.49,19.89,20.11,157595,0
2006-11-28,20.08,20.24,19.67,19.77,292682,0
2006-11-29,19.88,20.14,19.82,19.97,139868,0
2006-11-30,19.97,20.23,19.78,19.85,238053,0
2006-12-01,19.78,20.42,19.15,19.69,442407,0
2006-12-04,19.73,20.33,19.68,20.18,241825,0
2006-12-05,20.3,20.34,19.95,20.14,139942,0
2006-12-06,20.19,20.31,19.99,20.27,327723,0
2006-12-07,20.33,20.33,20.12,20.27,215082,0
2006-12-08,20.24,20.58,20.18,20.4,214307,0
2006-12-11,20.45,20.83,20.39,20.48,572550,0
2006-12-12,20.53,20.66,20.24,20.58,1254615,0
2006-12-13,20.78,20.81,20.5,20.79,168484,0
2006-12-14,20.79,21.65,20.77,21.53,359780,0
2006-12-15,21.64,21.7,21.2,21.64,439475,0
2006-12-18,21.68,21.7,20.93,21,134867,0
2006-12-19,20.86,21.25,20.75,21.12,80210,0
2006-12-20,21.2,21.36,21.1,21.21,154517,0
2006-12-21,21.28,21.43,21.03,21.32,198769,0
2006-12-22,21.36,21.55,20.75,21.2,209156,0
2006-12-26,21.14,21.67,21.14,21.64,92121,0
2006-12-27,21.71,22.75,21.69,22.19,433076,0
2006-12-28,22.19,22.21,22.08,22.09,163600,0
2006-12-29,22.17,22.17,21.78,21.82,144747,0
2007-01-03,21.92,21.98,21.18,21.71,271524,0
2007-01-04,21.63,21.87,21.1,21.71,148382,0
2007-01-05,21.72,21.72,21.22,21.24,213719,0
2007-01-08,21.27,21.55,20.9,21.47,141284,0
2007-01-09,21.52,21.76,21.19,21.69,155967,0
2007-01-10,21.52,21.66,21.3,21.57,347032,0
2007-01-11,21.65,22.94,21.56,22.83,388357,0
2007-01-12,22.85,23.22,22.62,23.09,255068,0
2007-01-16,23.21,23.24,22.4,22.48,157904,0
2007-01-17,22.45,22.53,22.29,22.45,121394,0
2007-01-18,22.46,22.46,21.9,22.03,124937,0
2007-01-19,21.86,22.59,21.82,22.44,118342,0
2007-01-22,22.47,22.47,21.91,22.1,100475,0
2007-01-23,22.1,22.57,22.1,22.28,59947,0
2007-01-24,22.33,22.47,22.12,22.36,45759,0
2007-01-25,22.4,22.42,21.76,22.02,103448,0
2007-01-26,22.42,22.45,21.75,22.27,105963,0
2007-01-29,22.14,22.43,21.86,22.22,353015,0
2007-01-30,22.2,22.37,21.97,22.36,166176,0
2007-01-31,22.28,22.77,22.15,22.56,84053,0
2007-02-01,22.72,22.77,22.5,22.56,102769,0
2007-02-02,22.65,22.7,22.34,22.65,87023,0
2007-02-05,22.69,22.72,22.15,22.27,163371,0
2007-02-06,22.29,22.56,22.11,22.46,181678,0
2007-02-07,22.6,22.62,22.13,22.5,61270,0
2007-02-08,22.42,22.52,22.23,22.32,89300,0
2007-02-09,22.26,22.72,22.26,22.72,363871,0
2007-02-12,22.65,22.84,22.09,22.28,113231,0
2007-02-13,21.9,22.17,21.4,21.53,430841,0
2007-02-14,21.57,22.04,21.28,21.32,363874,0
2007-02-15,21.28,21.32,20.51,20.59,543721,0
2007-02-16,20.58,20.58,20.15,20.48,205076,0
2007-02-20,20.53,20.99,20.37,20.75,334360,0
2007-02-21,20.63,20.72,20.19,20.2,412541,0
2007-02-22,20.18,20.39,20.05,20.23,254473,0
2007-02-23,20.26,20.26,19.53,19.79,584259,0
2007-02-26,19.85,19.92,19.6,19.88,235352,0
2007-02-27,19.74,19.74,19.08,19.25,293743,0
2007-02-28,19.19,19.26,18.76,19.05,272822,0
2007-03-01,19.02,19.12,18.39,18.91,326806,0
2007-03-02,18.79,18.92,18.09,18.12,460665,0
2007-03-05,18.04,18.61,17.98,18.12,255730,0
2007-03-06,18.1,18.56,18.05,18.34,129045,0
2007-03-07,18.31,18.51,18.07,18.11,312232,0
2007-03-08,18.11,18.26,17.76,17.86,215273,0
2007-03-09,17.98,18,17.85,17.95,196155,0
2007-03-12,17.98,18.12,17.82,17.9,191140,0
2007-03-13,17.78,17.94,17.29,17.38,220368,0
2007-03-14,17.31,17.8,17.31,17.78,350371,0
2007-03-15,17.81,18.28,17.77,18.21,204091,0
2007-03-16,18.2,18.26,17.96,18.11,353204,0
2007-03-19,18.22,18.75,18.06,18.25,178045,0
2007-03-20,18.26,18.54,18.15,18.53,114995,0
2007-03-21,18.59,18.74,18.15,18.59,114883,0
2007-03-22,18.64,18.9,18.31,18.84,215157,0
2007-03-23,18.78,18.96,18.42,18.9,154350,0
2007-03-26,18.87,19.05,18.64,18.86,148075,0
2007-03-27,18.84,18.91,18.41,18.59,152071,0
2007-03-28,18.55,18.65,18.3,18.31,307044,0
2007-03-29,18.46,18.47,17.87,18.22,91856,0
2007-03-30,18.24,18.42,17.96,18.23,168386,0
2007-04-02,18.3,18.3,17.99,18.2,102978,0
2007-04-03,18.29,18.95,18.24,18.92,173228,0
2007-04-04,18.95,19.1,18.39,18.41,138908,0
2007-04-05,18.43,18.84,18.37,18.79,125294,0
2007-04-09,18.78,18.93,18.41,18.51,267816,0
2007-04-10,18.57,19.06,18.56,19,167014,0
2007-04-11,19.05,19.32,19.05,19.26,218761,0
2007-04-12,19.26,19.61,19.1,19.52,196810,0
2007-04-13,19.55,19.92,19.47,19.83,137244,0
2007-04-16,19.86,20.42,19.76,20.11,141012,0
2007-04-17,20.21,20.31,19.93,20.21,152691,0
2007-04-18,20.23,20.29,20.1,20.13,202127,0
2007-04-19,20.27,20.29,19.76,20.22,191854,0
2007-04-20,20.48,20.48,20.02,20.21,164205,0
2007-04-23,20.12,20.23,19.95,19.98,132820,0
2007-04-24,20.14,20.14,19.7,19.84,150112,0
2007-04-25,19.98,20.41,19.82,20.4,266193,0
2007-04-26,20.35,20.61,20,20.57,257592,0
2007-04-27,20.55,20.55,20.29,20.3,103273,0
2007-04-30,20.46,20.46,19.65,19.69,213031,0
2007-05-01,19.67,20.05,19.39,20.01,371166,0
2007-05-02,19.98,20.1,19.78,19.96,233168,0
2007-05-03,19.96,20.12,19.84,19.88,123192,0
2007-05-04,19.86,19.96,19.42,19.88,145831,0
2007-05-07,19.53,19.86,18.79,18.92,468873,0
2007-05-08,18.93,19.69,18.57,18.76,344753,0
2007-05-09,18.63,18.63,17.94,18.2,585400,0
2007-05-10,18.07,18.44,18.07,18.35,305419,0
2007-05-11,18.4,18.55,17.98,17.99,382796,0
2007-05-14,17.99,18.03,17.64,17.66,264336,0
2007-05-15,17.62,17.84,17.1,17.21,347010,0
2007-05-16,17.23,17.38,17.07,17.16,219650,0
2007-05-17,17.1,17.17,16.96,16.99,331236,0
2007-05-18,17.06,17.12,16.75,16.87,261268,0
2007-05-21,16.87,17.06,16.87,17,183724,0
2007-05-22,16.96,17.72,16.93,17.72,1125649,0
2007-05-23,17.76,18,17.66,17.69,231066,0
2007-05-24,17.57,18.82,17.49,18,945425,0
2007-05-25,18.08,18.22,17.71,17.76,395396,0
2007-05-29,17.75,17.87,17.53,17.7,164605,0
2007-05-30,17.55,17.55,17.03,17.14,435423,0
2007-05-31,17.21,17.44,17.17,17.41,314755,0
2007-06-01,17.52,18.27,17.46,18.2,481328,0
2007-06-04,18.08,18.23,17.99,18.12,163618,0
2007-06-05,18.01,18.21,17.94,18.01,196735,0
2007-06-06,17.87,17.97,17.75,17.94,191537,0
2007-06-07,17.93,18.01,17.66,17.9,196943,0
2007-06-08,17.93,17.97,17.61,17.93,170486,0
2007-06-11,17.95,17.95,17.7,17.81,85303,0
2007-06-12,17.64,17.85,17.45,17.61,148587,0
2007-06-13,17.71,17.95,17.49,17.87,142166,0
2007-06-14,17.93,18,17.56,17.68,141914,0
2007-06-15,17.91,18.03,17.59,17.87,251003,0
2007-06-18,17.88,17.93,17.68,17.85,101233,0
2007-06-19,17.75,17.9,17.73,17.86,168950,0
2007-06-20,17.93,17.93,17.29,17.32,160796,0
2007-06-21,17.3,17.49,17.22,17.48,231217,0
2007-06-22,17.41,17.55,17.2,17.42,375098,0
2007-06-25,17.4,17.4,16.74,16.85,237976,0
2007-06-26,16.95,17.01,16.41,16.74,230147,0
2007-06-27,16.63,16.74,16.16,16.66,178359,0
2007-06-28,16.7,17.33,16.61,17.2,211275,0
2007-06-29,17.27,17.37,16.65,16.68,169528,0
2007-07-02,16.81,16.93,16.61,16.72,115095,0
2007-07-03,16.77,17.2,16.68,17.02,78560,0
2007-07-05,16.99,17.04,16.7,16.93,119804,0
2007-07-06,16.93,17.07,16.75,17,129803,0
2007-07-09,17.01,17.2,16.99,17.16,116324,0
2007-07-10,17.21,17.21,16.75,16.75,125773,0
2007-07-11,16.76,17.04,16.75,16.97,132241,0
2007-07-12,17.08,17.26,16.79,17.26,482166,0
2007-07-13,17.19,17.7,17.19,17.63,148210,0
2007-07-16,17.55,17.65,17.26,17.35,132393,0
2007-07-17,17.64,17.64,16.85,16.88,228535,0
2007-07-18,16.87,17.3,16.81,17.21,165009,0
2007-07-19,17.24,17.38,17.1,17.26,160729,0
2007-07-20,17.22,17.23,16.9,17.19,234218,0
2007-07-23,17.22,17.73,17.1,17.44,194246,0
2007-07-24,17.23,17.37,16.76,16.91,171494,0
2007-07-25,17,17.02,16.62,16.94,197003,0
2007-07-26,16.83,16.83,16.27,16.42,188654,0
2007-07-27,16.34,16.76,15.74,15.76,325603,0
2007-07-30,15.78,16.65,15.61,16.04,367350,0
2007-07-31,16.17,16.57,15.94,16.37,274216,0
2007-08-01,16.31,17.05,16.25,16.73,336795,0
2007-08-02,16.79,16.79,16.34,16.69,333848,0
2007-08-03,16.72,17.07,15.78,15.88,204607,0
2007-08-06,15.92,16.45,15.65,16.04,401331,0
2007-08-07,15.75,15.75,14.15,14.93,922575,0
2007-08-08,16.62,19.32,16.41,17.72,912360,0
2007-08-09,17.5,19.29,17.49,18.6,737763,0
2007-08-10,18.27,19.18,17.14,17.49,447531,0
2007-08-13,17.67,17.84,16.41,17.13,425172,0
2007-08-14,17.16,17.16,16.23,16.81,167321,0
2007-08-15,16.85,17.61,16.77,16.95,176913,0
2007-08-16,16.91,18.22,16.3,18.22,291911,0
2007-08-17,18.85,19.3,18.4,18.44,445270,0
2007-08-20,18.89,18.89,17.55,17.99,120503,0
2007-08-21,17.7,17.8,17.14,17.31,208378,0
2007-08-22,17.47,17.63,17.05,17.15,150176,0
2007-08-23,17.23,17.45,16.81,17.36,199177,0
2007-08-24,17.4,17.69,16.96,17.69,182421,0
2007-08-27,17.61,17.73,17.16,17.16,76130,0
2007-08-28,17.16,17.34,16.9,16.93,133773,0
2007-08-29,16.99,17.33,16.81,17.21,89424,0
2007-08-30,16.73,17.35,16.73,17.07,82953,0
2007-08-31,17.26,17.45,16.77,17.07,89608,0
2007-09-04,17,17.41,16.84,17.12,136267,0
2007-09-05,17.03,17.45,16.94,17.09,140176,0
2007-09-06,17.11,17.26,16.62,17.06,76069,0
2007-09-07,16.85,16.85,16.34,16.51,176453,0
2007-09-10,16.58,16.58,15.85,16.02,280572,0
2007-09-11,16.01,16.76,16.01,16.74,165639,0
2007-09-12,16.71,16.86,16.35,16.42,128712,0
2007-09-13,16.25,17.05,16.21,16.67,57851,0
2007-09-14,16.51,16.89,16.24,16.86,148276,0
2007-09-17,16.8,16.91,16.58,16.66,364305,0
2007-09-18,16.75,17.95,16.75,17.95,233486,0
2007-09-19,18.04,18.99,17.94,18.51,211438,0
2007-09-20,18.53,18.67,18.2,18.29,223590,0
2007-09-21,18.46,18.75,17.91,17.95,844454,0
2007-09-24,17.98,18.34,17.66,17.72,186720,0
2007-09-25,17.57,17.78,17.53,17.58,153951,0
2007-09-26,17.73,18,17.46,17.97,125870,0
2007-09-27,18.04,18.17,17.3,18.15,96120,0
2007-09-28,18.1,18.4,17.41,17.47,133426,0
2007-10-01,17.43,18.31,17.33,18.25,212081,0
2007-10-02,18.22,18.7,18.18,18.37,145140,0
2007-10-03,18.3,18.61,17.95,18.3,77600,0
2007-10-04,18.41,18.69,17.97,18.56,146211,0
2007-10-05,18.71,19.01,18.42,18.91,177573,0
2007-10-08,18.83,18.83,18.27,18.46,182529,0
2007-10-09,18.48,18.8,18.32,18.51,171332,0
2007-10-10,18.51,18.59,17.36,17.36,254641,0
2007-10-11,17.41,17.86,17.22,17.22,232439,0
2007-10-12,17.28,17.5,16.66,16.83,204344,0
2007-10-15,16.8,16.8,15.92,16.08,245031,0
2007-10-16,16.07,16.55,16.02,16.21,123720,0
2007-10-17,16.38,16.49,15.69,15.78,232386,0
2007-10-18,15.75,16.15,15.65,16.13,141095,0
2007-10-19,16.13,16.13,15.16,15.16,223560,0
2007-10-22,15.13,15.54,14.77,15.35,335055,0
2007-10-23,15.44,15.48,14.86,15.46,455081,0
2007-10-24,15.37,15.64,15.11,15.53,329361,0
2007-10-25,15.59,16.5,15.35,15.5,135031,0
2007-10-26,15.7,16.14,15.47,16.02,90945,0
2007-10-29,16.07,16.24,15.42,15.46,96643,0
2007-10-30,15.42,15.51,14.96,15.04,135023,0
2007-10-31,15.12,16.16,15.07,15.71,264943,0
2007-11-01,15.66,15.68,15.04,15.08,334302,0
2007-11-02,15.29,15.29,14.48,14.67,256640,0
2007-11-05,14.55,14.62,14.07,14.2,462587,0
2007-11-06,14.25,15.81,14.25,15.14,806176,0
2007-11-07,14.79,14.89,13.96,14.17,589522,0
2007-11-08,14.27,14.27,13.58,13.9,432480,0
2007-11-09,13.66,14.06,13.55,13.73,301726,0
2007-11-12,13.78,14.16,13.77,13.89,359828,0
2007-11-13,14.02,14.02,13.66,13.8,632507,0
2007-11-14,13.84,13.84,13.29,13.3,466561,0
2007-11-15,13.3,13.49,13.2,13.39,368228,0
2007-11-16,13.43,13.57,13.12,13.25,616072,0
2007-11-19,13.15,13.35,12.97,13.02,319447,0
2007-11-20,13.06,13.67,13.06,13.51,411921,0
2007-11-21,13.36,13.56,13.24,13.26,168677,0
2007-11-23,13.37,13.54,13.25,13.27,345943,0
2007-11-26,13.25,13.38,13.06,13.11,458350,0
2007-11-27,13.18,13.78,13.16,13.63,248464,0
2007-11-28,13.81,14.48,13.72,14.32,190961,0
2007-11-29,14.26,14.4,14.03,14.12,131102,0
2007-11-30,14.31,14.77,14.25,14.56,238834,0
2007-12-03,14.53,14.53,13.88,13.88,201299,0
2007-12-04,13.78,14.15,13.65,14,137137,0
2007-12-05,14.35,14.39,13.95,14.13,144373,0
2007-12-06,14.07,14.61,14.07,14.57,140288,0
2007-12-07,14.64,14.64,14.42,14.52,143139,0
2007-12-10,14.52,14.82,14.38,14.62,107001,0
2007-12-11,14.66,14.79,13.46,13.46,255562,0
2007-12-12,13.87,14.04,13.48,13.82,251930,0
2007-12-13,13.71,14.06,13.65,13.91,196270,0
2007-12-14,13.74,14.09,13.53,13.64,159985,0
2007-12-17,13.65,13.93,13.5,13.5,139079,0
2007-12-18,13.77,14.34,13.62,14.25,239003,0
2007-12-19,14.2,14.32,13.95,14.11,136923,0
2007-12-20,14.29,14.29,13.84,14.26,98412,0
2007-12-21,14.55,15,14.42,14.78,584916,0
2007-12-24,14.86,15,14.6,14.83,50527,0
2007-12-26,14.64,14.84,14.33,14.69,154315,0
2007-12-27,14.68,14.68,14.12,14.23,122259,0
2007-12-28,14.07,14.47,14.05,14.34,92219,0
2007-12-31,14.25,14.48,14.11,14.24,161052,0
2008-01-02,14.2,14.42,13.46,13.7,279865,0
2008-01-03,13.7,13.94,12.89,12.89,379129,0
2008-01-04,12.81,12.89,12.28,12.53,330758,0
2008-01-07,12.61,13.15,12.56,13.08,214078,0
2008-01-08,13.12,13.32,12.47,12.56,228976,0
2008-01-09,12.5,13.27,12.44,13.15,322454,0
2008-01-10,12.96,13.3,12.87,13.13,255892,0
2008-01-11,13.03,13.71,12.38,12.39,293258,0
2008-01-14,12.55,12.95,12.1,12.36,232494,0
2008-01-15,12.16,12.32,11.83,12.1,243684,0
2008-01-16,12.04,12.1,11.41,11.53,769862,0
2008-01-17,11.61,11.86,11.33,11.65,395011,0
2008-01-18,11.65,11.86,11.37,11.72,322721,0
2008-01-22,11.25,11.71,11.12,11.45,460648,0
2008-01-23,11.15,12.35,10.97,12.26,313792,0
2008-01-24,12.39,12.39,11.66,11.85,255757,0
2008-01-25,12.03,12.74,11.66,11.71,160606,0
2008-01-28,11.71,12.22,11.26,12.15,151896,0
2008-01-29,12.25,12.29,11.85,12.21,151167,0
2008-01-30,12.1,12.56,12.06,12.26,230693,0
2008-01-31,12.03,12.9,12.01,12.63,232802,0
2008-02-01,12.71,12.92,12.35,12.71,109823,0
2008-02-04,12.66,12.69,12.1,12.14,191576,0
2008-02-05,12.05,12.39,11.92,12,101864,0
2008-02-06,12.12,12.45,11.81,11.98,165752,0
2008-02-07,11.94,12.59,11.77,12.2,111523,0
2008-02-08,11.86,12.58,11.69,11.81,98050,0
2008-02-11,11.85,12.06,11.54,11.93,148967,0
2008-02-12,12.02,12.23,11.75,11.79,352038,0
2008-02-13,11.95,11.96,11.72,11.78,307029,0
2008-02-14,11.77,11.99,11.62,11.63,341486,0
2008-02-15,11.53,11.8,11.32,11.33,230409,0
2008-02-19,11.5,11.86,11.35,11.39,213500,0
2008-02-20,11.31,11.51,11.26,11.3,153200,0
2008-02-21,11.4,11.73,11.16,11.25,189921,0
2008-02-22,11.29,11.39,10.96,10.99,235601,0
2008-02-25,11.01,11.4,11,11.1,578740,0
2008-02-26,11.04,11.3,10.94,10.94,325359,0
2008-02-27,10.85,11.6,10.85,11.52,517540,0
2008-02-28,11.4,11.61,11.07,11.07,373491,0
2008-02-29,10.96,11.1,10.85,10.86,273358,0
2008-03-03,10.9,11.19,10.83,11,249314,0
2008-03-04,10.39,11,10.11,10.99,634697,0
2008-03-05,10.76,11.41,10.75,11.2,486585,0
2008-03-06,11.06,11.27,10.98,11.16,336465,0
2008-03-07,11.01,11.35,10.84,10.86,252302,0
2008-03-10,10.95,11.8,10.95,11.04,228300,0
2008-03-11,11.35,11.83,11.31,11.62,298730,0
2008-03-12,11.64,11.78,11.42,11.42,316775,0
2008-03-13,11.26,11.96,11.26,11.9,339621,0
2008-03-14,12,12,11.24,11.35,328031,0
2008-03-17,11.05,11.54,10.92,11.1,197133,0
2008-03-18,11.39,11.99,11.05,11.95,218758,0
2008-03-19,12.02,12.5,12,12.07,246259,0
2008-03-20,12.2,12.36,11.87,12.03,593570,0
2008-03-24,12.08,12.75,11.87,12.58,156561,0
2008-03-25,12.6,12.73,12.28,12.6,143618,0
2008-03-26,12.51,12.63,12.37,12.52,109689,0
2008-03-27,12.54,13.02,12.42,12.65,210516,0
2008-03-28,12.64,12.94,12.36,12.68,157845,0
2008-03-31,12.65,12.86,12.33,12.37,213575,0
2008-04-01,12.49,13.14,12.26,12.95,149586,0
2008-04-02,12.89,13.32,12.89,13.27,223054,0
2008-04-03,13.21,13.3,12.8,12.93,146621,0
2008-04-04,12.91,13.12,12.67,12.78,103509,0
2008-04-07,12.94,12.95,12.61,12.65,69406,0
2008-04-08,12.63,12.73,12.52,12.66,98211,0
2008-04-09,12.67,13.15,12.5,12.72,265811,0
2008-04-10,12.69,12.98,12.57,12.71,122754,0
2008-04-11,12.54,12.68,11.96,12.09,197789,0
2008-04-14,12.06,12.1,11.89,11.95,158440,0
2008-04-15,12.01,12.19,11.93,12.12,75683,0
2008-04-16,12.21,12.65,12.12,12.53,112300,0
2008-04-17,12.5,12.68,12.24,12.26,92721,0
2008-04-18,12.51,12.75,12.09,12.49,162428,0
2008-04-21,12.42,12.54,12.3,12.34,73928,0
2008-04-22,12.26,12.37,11.91,12.01,128134,0
2008-04-23,12.07,12.08,11.9,12.04,102399,0
2008-04-24,12.03,12.41,11.95,12.35,101447,0
2008-04-25,12.43,12.73,12.18,12.63,86936,0
2008-04-28,12.59,12.83,12.57,12.73,57720,0
2008-04-29,12.64,12.64,11.71,12.02,329268,0
2008-04-30,12.07,12.2,11.79,11.96,145525,0
2008-05-01,12,12.17,11.94,12.11,179377,0
2008-05-02,12.09,12.48,11.55,12.08,227448,0
2008-05-05,12,12,11.49,11.6,117256,0
2008-05-06,12.81,13.59,12.81,13.02,419996,0
2008-05-07,13.05,13.15,12.4,12.48,190735,0
2008-05-08,13.84,14,12.79,13.14,549711,0
2008-05-09,13,13.67,12.89,13.52,193245,0
2008-05-12,13.56,15.28,13.56,15.26,344025,0
2008-05-13,15.26,15.28,14.64,14.83,233047,0
2008-05-14,14.84,15.19,14.68,14.69,216537,0
2008-05-15,14.68,15.2,14.54,14.97,141224,0
2008-05-16,15.08,15.09,14.37,14.61,145547,0
2008-05-19,14.58,15.09,14.4,14.7,259788,0
2008-05-20,14.6,14.94,14.39,14.58,149281,0
2008-05-21,14.63,14.97,14.28,14.45,131660,0
2008-05-22,14.46,15.01,14.24,14.97,165505,0
2008-05-23,14.87,14.98,14.67,14.73,144967,0
2008-05-27,14.77,15.19,14.56,15.16,92461,0
2008-05-28,15.25,15.45,14.95,15.04,78270,0
2008-05-29,15.04,15.75,15.01,15.5,194176,0
2008-05-30,15.51,15.59,15.26,15.47,173999,0
2008-06-02,15.45,15.55,14.93,15.18,116794,0
2008-06-03,15.3,15.6,15.01,15.25,238303,0
2008-06-04,15.16,15.59,15.1,15.41,176552,0
2008-06-05,15.41,15.97,15.3,15.87,201871,0
2008-06-06,15.8,15.99,15.15,15.15,141776,0
2008-06-09,15.29,15.6,14.8,14.98,175451,0
2008-06-10,14.83,15.23,14.82,14.92,254945,0
2008-06-11,14.84,15.3,14.59,14.6,143628,0
2008-06-12,14.71,15.21,14.64,14.85,150682,0
2008-06-13,15.04,15.34,14.79,15.1,130728,0
2008-06-16,15.08,15.42,14.87,15.37,117656,0
2008-06-17,15.4,15.43,15.05,15.29,317022,0
2008-06-18,15.24,15.61,14.9,15.06,116677,0
2008-06-19,15.06,15.1,14.45,14.65,304290,0
2008-06-20,14.55,14.61,14.07,14.46,305851,0
2008-06-23,14.51,14.51,13.77,13.91,234436,0
2008-06-24,13.84,14.39,13.74,14.17,190137,0
2008-06-25,14.23,15.01,14.13,14.9,239192,0
2008-06-26,14.69,15.15,14.19,15,420380,0
2008-06-27,15,15.06,14.6,14.94,533855,0
2008-06-30,14.92,15.04,14.4,14.41,230222,0
2008-07-01,14.34,14.77,14.15,14.68,170037,0
2008-07-02,14.64,14.87,14.2,14.25,185415,0
2008-07-03,14.31,14.57,14.04,14.25,69563,0
2008-07-07,14.42,14.55,14.12,14.34,185165,0
2008-07-08,14.39,15.25,14.3,15.06,156536,0
2008-07-09,15.06,15.16,14.6,14.64,101925,0
2008-07-10,14.65,15.25,14.65,15.06,117655,0
2008-07-11,14.9,15.5,14.68,15.2,169051,0
2008-07-14,15.35,15.61,14.83,14.87,185744,0
2008-07-15,14.73,14.92,14.41,14.42,317173,0
2008-07-16,14.48,15.13,14.42,15.03,277380,0
2008-07-17,15.12,15.28,14.61,14.92,411709,0
2008-07-18,14.91,14.93,14.44,14.62,269856,0
2008-07-21,14.73,14.92,14.64,14.74,163160,0
2008-07-22,14.71,15.16,14.49,15.01,209868,0
2008-07-23,15.05,15.53,14.86,15.34,265881,0
2008-07-24,15.41,15.72,15.02,15.55,124516,0
2008-07-25,15.72,16.04,15.43,15.72,155535,0
2008-07-28,15.63,15.89,15.24,15.89,233771,0
2008-07-29,16,16.35,15.54,16,174200,0
2008-07-30,16.13,16.25,15.81,16,156142,0
2008-07-31,15.81,16.25,15.81,15.95,174919,0
2008-08-01,16.01,16.25,15.73,15.95,158709,0
2008-08-04,15.97,16.34,15.37,15.92,191297,0
2008-08-05,16.21,16.4,15.99,16.13,261647,0
2008-08-06,14.15,14.86,12.49,14.25,763736,0
2008-08-07,14.11,14.11,13.56,13.93,483222,0
2008-08-08,13.93,15.04,13.8,15,178052,0
2008-08-11,14.97,15.74,14.77,15.5,160793,0
2008-08-12,15.46,15.77,15.07,15.54,163132,0
2008-08-13,15.59,16.48,15.33,16.24,157255,0
2008-08-14,16.08,16.89,15.96,16.83,172649,0
2008-08-15,16.98,17.15,16.56,17.15,192801,0
2008-08-18,17.15,17.15,16.17,16.34,111124,0
2008-08-19,15.63,15.63,14.56,15,338923,0
2008-08-20,15.09,15.39,14.7,15.08,141982,0
2008-08-21,14.95,15.13,14.65,14.76,87533,0
2008-08-22,14.89,15.21,14.73,15.1,105817,0
2008-08-25,15.05,15.05,14.67,14.74,116990,0
2008-08-26,14.76,15.26,14.76,15.21,193050,0
2008-08-27,15.24,15.67,15.03,15.66,103118,0
2008-08-28,15.68,16.08,15.61,15.99,100731,0
2008-08-29,15.98,16.07,15.63,15.67,124603,0
2008-09-02,15.95,16.27,15.57,15.88,168566,0
2008-09-03,15.87,16.22,15.62,16.06,102375,0
2008-09-04,15.95,16.03,15.4,15.55,135952,0
2008-09-05,15.55,15.66,15.1,15.36,160996,0
2008-09-08,15.74,15.96,15.2,15.82,193270,0
2008-09-09,15.88,16.25,15.37,15.94,151514,0
2008-09-10,16.24,17.34,16.14,16.98,395383,0
2008-09-11,16.88,17.06,16.73,16.86,176819,0
2008-09-12,16.75,16.97,16.58,16.73,142764,0
2008-09-15,16.62,16.97,15.81,16.27,108995,0
2008-09-16,16.5,17.1,16.08,16.94,168725,0
2008-09-17,16.68,17.16,16.14,16.18,219290,0
2008-09-18,16.62,17.08,15.32,16.07,405992,0
2008-09-19,16.64,17.24,15.72,16,802346,0
2008-09-22,16.19,16.9,15.87,16.36,173167,0
2008-09-23,16.36,16.6,16.06,16.17,187588,0
2008-09-24,16.22,16.66,15.94,16.01,145007,0
2008-09-25,16.1,16.41,15.86,15.87,134836,0
2008-09-26,15.81,16.41,15.79,16.39,131163,0
2008-09-29,15.99,17.09,15.58,16.21,161431,0
2008-09-30,16.35,16.61,15.67,16.29,219875,0
2008-10-01,16.17,16.71,15.94,16.23,126109,0
2008-10-02,16.07,16.45,15.16,15.21,185828,0
2008-10-03,15.39,15.95,14.56,14.59,137811,0
2008-10-06,14.5,14.96,13.48,14.01,190267,0
2008-10-07,13.39,14.42,12.88,12.91,226084,0
2008-10-08,13.22,13.63,12.46,12.69,287676,0
2008-10-09,12.87,13.3,11.56,11.66,1441062,0
2008-10-10,11.3,12.57,10.06,12.14,523440,0
2008-10-13,12.66,13.69,11.6,13.58,199860,0
2008-10-14,13.65,13.88,12.62,12.74,266029,0
2008-10-15,12.57,12.63,11.57,11.64,223297,0
2008-10-16,11.18,12.28,10.82,12,572123,0
2008-10-17,11.59,12.9,11.31,11.66,324980,0
2008-10-20,11.9,12.01,11.15,11.67,264744,0
2008-10-21,11.48,11.97,11.23,11.4,292199,0
2008-10-22,11.19,11.81,10.65,10.82,243135,0
2008-10-23,10.83,11.34,10.15,10.67,225180,0
2008-10-24,10.25,10.76,10.12,10.4,208072,0
2008-10-27,10.23,10.64,9.97,10,217803,0
2008-10-28,10.21,10.66,9.82,10.64,263064,0
2008-10-29,10.69,10.91,10.01,10.5,239895,0
2008-10-30,10.75,11.23,10.52,11.18,170883,0
2008-10-31,10.97,11.33,10.32,11.32,314159,0
2008-11-03,10.59,11.65,10.21,10.38,354958,0
2008-11-04,10.64,10.82,10.35,10.35,241289,0
2008-11-05,10.2,10.78,10,10.1,338045,0
2008-11-06,10.04,10.24,9.8,9.89,205016,0
2008-11-07,9.99,10.01,9.61,9.8,204417,0
2008-11-10,10.04,10.04,9.67,9.75,178525,0
2008-11-11,9.71,9.73,9.1,9.14,281447,0
2008-11-12,9.07,9.26,8.47,8.49,316325,0
2008-11-13,8.52,8.87,8.1,8.86,612366,0
2008-11-14,8.73,8.88,8.43,8.51,398727,0
2008-11-17,8.46,8.79,8.41,8.65,283873,0
2008-11-18,8.69,8.95,8.59,8.81,445469,0
2008-11-19,8.79,8.96,8.49,8.49,524782,0
2008-11-20,8.45,8.65,7.62,7.68,321840,0
2008-11-21,7.68,7.8,7.11,7.73,653914,0
2008-11-24,7.81,8.23,7.19,8.22,245434,0
2008-11-25,8.33,8.52,7.93,8.2,328037,0
2008-11-26,8.03,8.78,7.81,8.74,223189,0
2008-11-28,8.66,9.1,8.36,8.71,104082,0
2008-12-01,8.51,9.05,7.78,7.87,237967,0
2008-12-02,8.04,8.17,7.69,8.17,175992,0
2008-12-03,7.97,8.83,7.94,8.61,309322,0
2008-12-04,8.27,8.48,7.96,8.24,328173,0
2008-12-05,8.1,8.8,8.01,8.74,201689,0
2008-12-08,8.85,9.06,8.57,8.75,186967,0
2008-12-09,8.51,8.94,8.05,8.11,273445,0
2008-12-10,8.17,8.45,7.9,8.1,247267,0
2008-12-11,7.98,8.6,7.62,7.76,210589,0
2008-12-12,7.62,8.28,7.62,8.06,286302,0
2008-12-15,8.14,8.5,7.39,7.65,271193,0
2008-12-16,7.83,8.59,7.77,8.52,180940,0
2008-12-17,8.43,8.68,7.99,8.47,158182,0
2008-12-18,8.48,8.69,8.32,8.51,107614,0
2008-12-19,8.69,9.15,8.5,8.82,327002,0
2008-12-22,8.87,8.94,8.17,8.57,172522,0
2008-12-23,8.61,8.95,8.32,8.37,155359,0
2008-12-24,8.42,8.69,8.31,8.51,86973,0
2008-12-26,8.55,8.69,8.26,8.61,49069,0
2008-12-29,8.61,8.8,8.16,8.3,77050,0
2008-12-30,8.38,8.61,7.98,8.61,147367,0
2008-12-31,8.66,8.92,8.56,8.79,159121,0
2009-01-02,8.84,9.05,8.82,8.92,85621,0
2009-01-05,8.94,8.99,8.73,8.86,98042,0
2009-01-06,8.94,9.11,8.67,8.99,155852,0
2009-01-07,8.88,9,8.64,8.87,78697,0
2009-01-08,8.56,9.14,8.56,9.04,87526,0
2009-01-09,9.07,9.39,8.45,8.47,126693,0
2009-01-12,8.48,8.57,8.26,8.29,90242,0
2009-01-13,8.31,8.4,8.19,8.33,131075,0
2009-01-14,8.2,8.5,7.78,7.91,158083,0
2009-01-15,7.9,8.61,7.78,8.58,203467,0
2009-01-16,8.64,8.65,8.06,8.37,99267,0
2009-01-20,7.98,8.24,7.9,7.97,153029,0
2009-01-21,8.1,8.24,7.84,8.19,147758,0
2009-01-22,8.05,8.21,7.87,8.1,110933,0
2009-01-23,8,8.01,7.7,7.73,185406,0
2009-01-26,7.15,7.73,6.9,7.59,187493,0
2009-01-27,7.64,7.96,7.48,7.87,123952,0
2009-01-28,8,8.17,7.74,8.09,158276,0
2009-01-29,8.02,8.02,7.58,7.64,186077,0
2009-01-30,7.75,7.85,7.27,7.49,140443,0
2009-02-02,7.5,7.72,7.18,7.63,133395,0
2009-02-03,7.69,7.93,7.56,7.82,117327,0
2009-02-04,7.8,7.97,7.61,7.71,109168,0
2009-02-05,7.71,7.93,7.55,7.83,118466,0
2009-02-06,7.85,8.08,7.72,8.07,166269,0
2009-02-09,8.01,8.15,7.77,7.97,65171,0
2009-02-10,7.9,8.11,7.4,7.41,91174,0
2009-02-11,7.38,7.54,7.28,7.31,78886,0
2009-02-12,7.22,7.56,7.21,7.52,61947,0
2009-02-13,7.51,8.1,7.4,7.85,123586,0
2009-02-17,7.51,7.89,7.51,7.68,107585,0
2009-02-18,7.74,7.95,7.61,7.63,79585,0
2009-02-19,7.74,8,7.66,7.93,115956,0
2009-02-20,7.79,7.97,7.61,7.73,149037,0
2009-02-23,7.79,7.94,7.49,7.51,167959,0
2009-02-24,7.59,7.79,7.29,7.74,183088,0
2009-02-25,7.72,7.76,7.34,7.36,167646,0
2009-02-26,7.41,7.52,7.2,7.25,179263,0
2009-02-27,7.16,7.68,7.16,7.4,210807,0
2009-03-02,7.31,7.46,6.78,6.81,280895,0
2009-03-03,6.9,7.12,6.52,6.73,181930,0
2009-03-04,6.88,7.02,6.71,6.89,273007,0
2009-03-05,6.09,6.34,5.34,5.37,511318,0
2009-03-06,5.38,5.51,4.84,5.47,275792,0
2009-03-09,5.39,5.55,5.24,5.25,172604,0
2009-03-10,5.18,5.61,5.18,5.51,274196,0
2009-03-11,5.57,5.98,5.57,5.58,115145,0
2009-03-12,5.54,6.02,5.3,5.99,196811,0
2009-03-13,6.04,6.31,5.77,6.16,102034,0
2009-03-16,6.2,6.46,5.9,5.94,159834,0
2009-03-17,5.92,6.53,5.86,6.5,160218,0
2009-03-18,6.2,6.72,6.2,6.51,171840,0
2009-03-19,6.62,6.62,6.16,6.17,120671,0
2009-03-20,6.25,6.44,6.03,6.03,226176,0
2009-03-23,6.16,7.04,5.91,7.02,178162,0
2009-03-24,6.95,7.14,6.17,6.21,178022,0
2009-03-25,6.28,6.6,6.02,6.5,124641,0
2009-03-26,6.61,7.08,6.61,7.07,132675,0
2009-03-27,7.05,7.18,6.84,6.88,167983,0
2009-03-30,6.72,6.74,6.32,6.52,134225,0
2009-03-31,6.62,7.01,6.44,6.55,142065,0
2009-04-01,6.5,6.78,6.26,6.71,133442,0
2009-04-02,6.84,7.86,6.72,7.42,229210,0
2009-04-03,7.42,7.53,7.28,7.53,241808,0
2009-04-06,7.46,7.53,6.88,7.01,158336,0
2009-04-07,6.91,7.06,6.88,6.91,169000,0
2009-04-08,7.03,7.1,6.75,6.97,128851,0
2009-04-09,7.12,7.58,6.99,7.44,180763,0
2009-04-13,7.33,7.5,7.14,7.21,97609,0
2009-04-14,7.08,7.25,6.87,7.06,125329,0
2009-04-15,7.05,7.27,6.95,7.2,116362,0
2009-04-16,7.3,7.53,6.99,7.15,221584,0
2009-04-17,7.19,7.19,6.92,7.1,157788,0
2009-04-20,6.97,7.14,6.52,6.59,121552,0
2009-04-21,6.58,7.17,6.58,7.14,80545,0
2009-04-22,7.05,7.72,6.88,7.42,339500,0
2009-04-23,7.45,7.6,7.19,7.49,307624,0
2009-04-24,7.55,7.98,7.18,7.89,208843,0
2009-04-27,7.72,7.98,7.56,7.9,201110,0
2009-04-28,7.8,8.28,7.8,8.22,126466,0
2009-04-29,8.25,9,8.25,8.85,145418,0
2009-04-30,8.91,9.1,8.37,8.81,247534,0
2009-05-01,8.81,9.05,8.69,8.98,162701,0
2009-05-04,9.02,9.39,8.93,9.1,233741,0
2009-05-05,9.07,9.31,8.73,8.95,169211,0
2009-05-06,9.05,9.05,8.31,8.63,93323,0
2009-05-07,7.89,8.75,7.66,8.48,236695,0
2009-05-08,8.56,8.74,8.36,8.71,145291,0
2009-05-11,8.55,8.55,8.35,8.41,119743,0
2009-05-12,8.49,8.57,8.07,8.22,120101,0
2009-05-13,8.12,8.24,7.76,7.8,172100,0
2009-05-14,7.86,7.92,7.67,7.91,120191,0
2009-05-15,7.91,7.97,7.7,7.76,107667,0
2009-05-18,7.85,7.96,7.7,7.88,86566,0
2009-05-19,7.93,7.93,7.7,7.7,81758,0
2009-05-20,7.79,7.87,7.59,7.61,129850,0
2009-05-21,7.49,7.67,7.4,7.47,224943,0
2009-05-22,7.5,7.62,7.23,7.27,89006,0
2009-05-26,7.22,8.26,7.05,8.05,122306,0
2009-05-27,7.97,8.29,7.95,7.98,103355,0
2009-05-28,8,8.19,7.57,7.81,87750,0
2009-05-29,7.86,7.93,7.38,7.73,179670,0
2009-06-01,7.93,8.72,7.88,8.56,122414,0
2009-06-02,8.54,8.95,8.17,8.73,112876,0
2009-06-03,8.62,8.9,8.53,8.71,65663,0
2009-06-04,8.78,9,8.58,8.86,72688,0
2009-06-05,8.92,9.23,8.59,9.2,86732,0
2009-06-08,9.04,9.16,8.57,8.81,113255,0
2009-06-09,8.88,9.05,8.29,8.33,145804,0
2009-06-10,8.43,8.49,7.9,7.96,147831,0
2009-06-11,8.02,8.75,7.96,8.35,94527,0
2009-06-12,8.31,8.62,8.03,8.55,125674,0
2009-06-15,8.33,8.33,7.52,7.68,131936,0
2009-06-16,7.84,7.95,7.48,7.56,113537,0
2009-06-17,7.59,7.97,7.37,7.74,76302,0
2009-06-18,7.71,7.89,7.44,7.75,147128,0
2009-06-19,7.9,8.06,7.56,7.77,256630,0
2009-06-22,7.64,7.64,7.05,7.05,168635,0
2009-06-23,7.08,7.28,6.93,7,128144,0
2009-06-24,7.08,7.24,6.89,6.95,186165,0
2009-06-25,6.92,7.13,6.88,7.11,127590,0
2009-06-26,7.08,7.7,6.84,7.66,623166,0
2009-06-29,7.65,7.66,7.19,7.19,176437,0
2009-06-30,7.19,7.42,6.78,6.87,204978,0
2009-07-01,6.96,7.43,6.92,7.27,285337,0
2009-07-02,7.17,7.47,6.4,6.46,167503,0
2009-07-06,6.42,6.66,6.15,6.35,152444,0
2009-07-07,6.33,6.65,6.2,6.3,183672,0
2009-07-08,6.31,6.51,6.2,6.31,167074,0
2009-07-09,6.35,6.51,6.19,6.31,116193,0
2009-07-10,6.31,6.4,6.25,6.36,79774,0
2009-07-13,6.37,6.72,6.17,6.71,130786,0
2009-07-14,6.69,6.79,6.49,6.69,126279,0
2009-07-15,6.81,7.21,6.63,7.16,117677,0
2009-07-16,7.1,7.18,6.84,7.03,106131,0
2009-07-17,7.05,7.05,6.65,6.72,122459,0
2009-07-20,6.77,7.15,6.64,6.93,103391,0
2009-07-21,6.97,7.03,6.82,6.86,73317,0
2009-07-22,6.81,7.03,6.66,6.87,102771,0
2009-07-23,6.81,7.4,6.76,7.17,142433,0
2009-07-24,7.09,7.43,7.05,7.38,136641,0
2009-07-27,7.38,7.76,7.2,7.65,124502,0
2009-07-28,7.62,8.05,7.32,7.94,128627,0
2009-07-29,7.85,8.29,7.66,8.16,171907,0
2009-07-30,8.26,8.74,7.92,8.28,132883,0
2009-07-31,8.22,8.88,8.17,8.35,151438,0
2009-08-03,8.44,8.8,8.05,8.57,119660,0
2009-08-04,8.48,8.83,8.36,8.71,114033,0
2009-08-05,8.69,8.69,8.14,8.4,82825,0
2009-08-06,7.78,8.38,7.28,8.23,352648,0
2009-08-07,8.37,8.61,7.9,8.4,180573,0
2009-08-10,8.36,8.64,8.26,8.59,132475,0
2009-08-11,8.52,9.08,8.23,8.67,88368,0
2009-08-12,8.67,8.91,8.45,8.73,96879,0
2009-08-13,8.81,8.81,8.5,8.61,80828,0
2009-08-14,8.58,8.83,8.13,8.33,80994,0
2009-08-17,8.15,8.67,7.92,8.22,112646,0
2009-08-18,8.27,8.56,8.06,8.51,115039,0
2009-08-19,8.4,8.71,8.06,8.68,112886,0
2009-08-20,8.63,8.63,8.27,8.63,176553,0
2009-08-21,8.83,9.54,8.21,9.04,170296,0
2009-08-24,9.09,9.28,8.81,8.95,73136,0
2009-08-25,8.98,9.2,8.91,9.03,49813,0
2009-08-26,8.99,9.15,8.79,8.97,68215,0
2009-08-27,9.09,9.5,9.03,9.35,102508,0
2009-08-28,9.44,9.48,9.3,9.36,106557,0
2009-08-31,9.3,9.44,9.15,9.21,124625,0
2009-09-01,9.11,9.97,9.11,9.89,257297,0
2009-09-02,9.89,9.89,9.36,9.64,154215,0
2009-09-03,9.68,9.71,9.43,9.64,126118,0
2009-09-04,9.65,9.87,9.51,9.67,113008,0
2009-09-08,9.78,9.92,9.51,9.59,81585,0
2009-09-09,9.6,9.94,9.6,9.69,116643,0
2009-09-10,9.71,10.1,9.55,10.07,150561,0
2009-09-11,10.07,10.2,9.87,9.89,70634,0
2009-09-14,9.8,10.01,9.39,9.44,162464,0
2009-09-15,9.39,9.44,9.25,9.3,170389,0
2009-09-16,9.33,9.77,9.1,9.73,175080,0
2009-09-17,9.74,9.78,9.44,9.61,89113,0
2009-09-18,9.64,9.91,9.59,9.91,206015,0
2009-09-21,9.8,9.82,9.53,9.68,93671,0
2009-09-22,9.72,9.94,9.56,9.64,67258,0
2009-09-23,9.68,10.1,9.45,9.62,121606,0
2009-09-24,9.77,9.82,9.21,9.36,102795,0
2009-09-25,9.3,9.49,9.13,9.41,115611,0
2009-09-28,9.44,9.87,9.4,9.83,98812,0
2009-09-29,9.83,10.1,9.67,9.84,160802,0
2009-09-30,9.87,10,9.2,9.31,154702,0
2009-10-01,9.28,9.28,8.8,8.86,101231,0
2009-10-02,9.45,9.99,9.37,9.61,162217,0
2009-10-05,9.63,9.72,9.38,9.57,104303,0
2009-10-06,9.66,9.93,9.41,9.59,119274,0
2009-10-07,9.58,9.69,9.4,9.57,71090,0
2009-10-08,9.67,9.86,9.52,9.55,94430,0
2009-10-09,9.57,10.19,9.57,9.93,153818,0
2009-10-12,9.98,10.17,9.53,10.1,86482,0
2009-10-13,10.07,10.07,9.83,9.88,45581,0
2009-10-14,10.01,10.23,9.76,10.13,78595,0
2009-10-15,10.08,10.2,9.96,10.02,56267,0
2009-10-16,9.93,9.98,9.6,9.85,81970,0
2009-10-19,9.86,10.08,9.86,9.95,37080,0
2009-10-20,9.99,10.08,9.75,9.88,41476,0
2009-10-21,9.82,9.99,9.37,9.42,78940,0
2009-10-22,9.4,9.59,9.26,9.48,69346,0
2009-10-23,9.48,9.48,8.96,8.99,71991,0
2009-10-26,9.03,9.26,8.92,9.02,58423,0
2009-10-27,9.01,9.24,8.8,8.81,77276,0
2009-10-28,8.79,8.96,8.38,8.41,69929,0
2009-10-29,8.59,8.61,8.32,8.52,86641,0
2009-10-30,8.41,8.5,7.84,8.26,176576,0
2009-11-02,8.29,8.46,7.81,8.07,164728,0
2009-11-03,7.98,8.43,7.81,8.42,114515,0
2009-11-04,8.45,8.72,7.88,7.88,90540,0
2009-11-05,7.97,8.36,7.94,8.32,79846,0
2009-11-06,8.19,8.5,7.81,8.41,143470,0
2009-11-09,8.49,8.5,8.34,8.45,75299,0
2009-11-10,8.45,8.59,8.37,8.52,105909,0
2009-11-11,8.59,9.57,8.52,8.87,366045,0
2009-11-12,8.88,9.01,8.36,8.39,83163,0
2009-11-13,8.4,8.64,8.22,8.55,79364,0
2009-11-16,8.67,9.26,8.62,9.22,137167,0
2009-11-17,9.2,9.2,8.78,8.96,32792,0
2009-11-18,8.88,8.95,8.73,8.87,31739,0
2009-11-19,8.77,8.78,8.41,8.6,74712,0
2009-11-20,8.51,8.68,8.5,8.67,60637,0
2009-11-23,8.82,9.11,8.82,8.89,93482,0
2009-11-24,8.8,9,8.68,8.99,45843,0
2009-11-25,9.01,9.06,8.75,8.81,21309,0
2009-11-27,8.53,8.74,8.53,8.53,59665,0
2009-11-30,8.5,8.52,8.02,8.51,105558,0
2009-12-01,8.58,9.19,8.51,8.98,116105,0
2009-12-02,8.96,9.25,8.87,8.91,30971,0
2009-12-03,8.97,9.42,8.88,8.92,92846,0
2009-12-04,9.14,9.48,9.1,9.3,72725,0
2009-12-07,9.33,9.5,9.27,9.41,22986,0
2009-12-08,9.31,9.64,9.28,9.4,45260,0
2009-12-09,9.42,9.64,9.33,9.42,43777,0
2009-12-10,9.48,9.64,9.04,9.15,68565,0
2009-12-11,9.23,9.68,9.19,9.3,80779,0
2009-12-14,9.39,9.98,9.35,9.96,57783,0
2009-12-15,9.84,9.99,9.51,9.56,123540,0
2009-12-16,9.62,9.77,9.35,9.65,60354,0
2009-12-17,9.61,9.78,9.51,9.64,39668,0
2009-12-18,9.76,9.76,9.5,9.71,284771,0
2009-12-21,9.75,9.88,9.46,9.77,65782,0
2009-12-22,9.76,10.13,9.76,9.95,87483,0
2009-12-23,9.99,10.1,9.47,9.67,75973,0
2009-12-24,9.69,9.98,9.69,9.92,15294,0
2009-12-28,9.96,9.96,9.77,9.86,21229,0
2009-12-29,9.88,9.89,9.46,9.58,77754,0
2009-12-30,9.53,10.07,9.45,10,92823,0
2009-12-31,9.96,10.17,9.85,9.91,105145,0
2010-01-04,10.03,10.22,9.83,10.22,147235,0
2010-01-05,10.17,10.18,9.66,9.75,123412,0
2010-01-06,9.73,9.82,9.43,9.54,110864,0
2010-01-07,9.52,10.12,9.42,9.98,135569,0
2010-01-08,9.91,10.11,9.77,10.09,75992,0
2010-01-11,10.11,10.16,9.57,9.64,66534,0
2010-01-12,9.57,9.71,9.32,9.45,86127,0
2010-01-13,9.45,9.71,9.36,9.6,41197,0
2010-01-14,9.57,9.93,9.57,9.79,29475,0
2010-01-15,9.84,9.84,9.34,9.57,99976,0
2010-01-19,9.57,9.74,9.29,9.59,86180,0
2010-01-20,9.47,9.72,9.21,9.34,104752,0
2010-01-21,9.38,9.48,9.1,9.16,78963,0
2010-01-22,9.14,9.5,9.1,9.2,65177,0
2010-01-25,9.32,9.35,9.12,9.23,49452,0
2010-01-26,9.17,9.32,9.09,9.16,56908,0
2010-01-27,9.06,9.24,8.95,9.17,107353,0
2010-01-28,9.16,9.32,9.02,9.08,92339,0
2010-01-29,9.15,9.18,8.9,9.06,74085,0
2010-02-01,9.1,9.23,8.91,8.97,77978,0
2010-02-02,8.97,9.02,8.79,8.86,66157,0
2010-02-03,8.79,8.95,8.76,8.81,68098,0
2010-02-04,8.8,8.83,8.72,8.72,85494,0
2010-02-05,8.74,8.95,8.65,8.92,54270,0
2010-02-08,8.88,8.88,8.62,8.63,52394,0
2010-02-09,8.78,8.81,8.5,8.72,165755,0
2010-02-10,8.65,8.78,8.61,8.76,89371,0
2010-02-11,8.7,9.28,8.66,9.26,104692,0
2010-02-12,9.12,9.19,8.87,9.1,73351,0
2010-02-16,9.18,9.18,9,9.16,32577,0
2010-02-17,9.22,9.46,9.22,9.45,36389,0
2010-02-18,9.47,9.98,9,9.97,36999,0
2010-02-19,9.97,10.05,9.64,9.83,67156,0
2010-02-22,9.86,9.98,9.69,9.89,33558,0
2010-02-23,9.84,9.95,9.67,9.94,74523,0
2010-02-24,9.95,10.36,9.91,10.07,46334,0
2010-02-25,9.88,10.16,9.87,10.15,51969,0
2010-02-26,10.19,10.19,9.78,9.83,51110,0
2010-03-01,9.9,10.06,9.83,9.9,190654,0
2010-03-02,9.89,10.05,9.79,10,131982,0
2010-03-03,10,10.05,9.84,9.85,91471,0
2010-03-04,9.9,9.95,9.67,9.71,78585,0
2010-03-05,9.77,10.1,9.77,10.1,119299,0
2010-03-08,10.13,10.13,9.49,9.73,253316,0
2010-03-09,9.72,9.95,9.54,9.72,77030,0
2010-03-10,9.69,10.02,9.69,9.89,63244,0
2010-03-11,9.79,9.95,9.69,9.83,47102,0
2010-03-12,9.85,9.85,9.54,9.79,41111,0
2010-03-15,9.75,9.75,9.5,9.65,49601,0
2010-03-16,9.66,9.74,9.58,9.74,21891,0
2010-03-17,9.73,9.99,9.65,9.83,34456,0
2010-03-18,9.63,9.93,9.63,9.81,20776,0
2010-03-19,9.88,10.41,9.48,10.4,304154,0
2010-03-22,10.28,10.83,10.03,10.79,103058,0
2010-03-23,10.83,10.83,10.26,10.57,86860,0
2010-03-24,10.53,10.63,10.17,10.23,174970,0
2010-03-25,10.28,10.47,10.05,10.15,79566,0
2010-03-26,10.17,10.35,10.06,10.15,59643,0
2010-03-29,10.2,10.31,10.06,10.25,81689,0
2010-03-30,10.3,10.44,10.14,10.41,120457,0
2010-03-31,10.34,10.49,10.07,10.11,243692,0
2010-04-01,10.16,10.22,9.68,10.01,106536,0
2010-04-05,10.03,10.26,9.99,10.26,43104,0
2010-04-06,10.16,10.61,10.07,10.31,107942,0
2010-04-07,10.27,10.66,10.26,10.43,109619,0
2010-04-08,10.37,10.73,10.32,10.52,91991,0
2010-04-09,10.49,10.51,10,10.07,68488,0
2010-04-12,10.04,10.23,10.02,10.08,69516,0
2010-04-13,10.09,10.11,9.89,10.08,31984,0
2010-04-14,10.1,10.4,10.01,10.39,38514,0
2010-04-15,10.41,10.58,10.41,10.48,46741,0
2010-04-16,10.47,10.61,10.31,10.34,94993,0
2010-04-19,10.31,10.52,10.01,10.22,63927,0
2010-04-20,10.3,10.3,10.05,10.29,99930,0
2010-04-21,10.34,10.44,10.02,10.43,94747,0
2010-04-22,10.3,10.84,10.22,10.78,67881,0
2010-04-23,10.76,10.76,10.4,10.47,119481,0
2010-04-26,10.42,10.55,10.29,10.4,73787,0
2010-04-27,10.37,11,10.36,10.54,69939,0
2010-04-28,10.65,10.99,10.57,10.79,36191,0
2010-04-29,10.87,11.03,10.55,10.99,77898,0
2010-04-30,10.96,10.96,10.02,10.02,125430,0
2010-05-03,10.06,10.24,9.54,10.23,103986,0
2010-05-04,10.09,10.09,9.77,9.89,71699,0
2010-05-05,9.8,10.02,9.62,9.67,76245,0
2010-05-06,9.62,9.9,8.26,9.17,123037,0
2010-05-07,9.16,9.42,8.72,8.91,130845,0
2010-05-10,9.28,9.28,8.98,9.21,124345,0
2010-05-11,9.09,9.32,8.97,9.21,68162,0
2010-05-12,9.25,9.86,9.22,9.84,71605,0
2010-05-13,9.77,10.1,9.69,9.87,76131,0
2010-05-14,9.77,9.77,9.28,9.52,81338,0
2010-05-17,9.58,10.24,9.44,10.17,89282,0
2010-05-18,10.34,10.5,9.82,9.9,86352,0
2010-05-19,9.89,10.07,9.75,9.85,94254,0
2010-05-20,9.55,9.74,9.16,9.23,239818,0
2010-05-21,9.02,9.03,8.63,8.86,149224,0
2010-05-24,8.84,9.03,8.7,8.81,60060,0
2010-05-25,8.57,8.66,8.3,8.4,68454,0
2010-05-26,8.46,8.65,8.24,8.3,108803,0
2010-05-27,8.53,8.86,8.36,8.83,131471,0
2010-05-28,8.82,8.82,8.48,8.51,77417,0
2010-06-01,8.39,8.55,8.05,8.09,103509,0
2010-06-02,8.12,8.62,8.01,8.42,107565,0
2010-06-03,8.3,8.62,8.15,8.59,169546,0
2010-06-04,8.29,8.42,7.73,7.77,129024,0
2010-06-07,7.8,8.03,7.65,7.87,139872,0
2010-06-08,7.94,7.99,7.65,7.79,104546,0
2010-06-09,7.9,7.9,7.56,7.66,104896,0
2010-06-10,7.79,8,7.52,7.98,70327,0
2010-06-11,7.87,8.1,7.79,8.09,47283,0
2010-06-14,8.18,8.35,7.89,8,67094,0
2010-06-15,8.09,8.46,7.91,8.42,79264,0
2010-06-16,8.34,8.52,8.28,8.37,45834,0
2010-06-17,8.45,8.61,8.15,8.5,323868,0
2010-06-18,8.57,8.75,8.21,8.71,165768,0
2010-06-21,8.86,9.26,8.74,8.84,93725,0
2010-06-22,8.9,9.13,8.5,8.54,58189,0
2010-06-23,8.5,8.85,8.36,8.58,55082,0
2010-06-24,8.5,8.97,8.5,8.73,58817,0
2010-06-25,8.81,9.39,8.78,9.36,344971,0
2010-06-28,9.38,9.63,8.91,9.53,79949,0
2010-06-29,9.32,9.46,9.12,9.23,131282,0
2010-06-30,9.25,9.38,8.96,8.99,121615,0
2010-07-01,9.04,9.06,8.55,8.66,88365,0
2010-07-02,8.77,8.77,8.42,8.47,71743,0
2010-07-06,8.64,8.75,8.28,8.34,86024,0
2010-07-07,8.38,8.57,8.11,8.5,128119,0
2010-07-08,8.6,8.78,8.37,8.74,148218,0
2010-07-09,8.72,8.77,8.52,8.63,72773,0
2010-07-12,8.6,8.66,8.38,8.41,46517,0
2010-07-13,8.58,8.84,8.46,8.78,125598,0
2010-07-14,8.71,9.01,8.7,8.77,42177,0
2010-07-15,8.96,9.01,8.53,8.79,63834,0
2010-07-16,8.68,8.68,7.92,7.94,121369,0
2010-07-19,7.95,8,7.68,7.86,92364,0
2010-07-20,7.73,8.12,7.65,8.1,92329,0
2010-07-21,8.16,8.25,7.88,7.9,77024,0
2010-07-22,8.06,8.9,8,8.74,120561,0
2010-07-23,8.67,9.43,8.67,9.4,87253,0
2010-07-26,9.46,9.58,9.06,9.17,113012,0
2010-07-27,9.27,9.31,8.84,8.86,104714,0
2010-07-28,8.86,8.88,8.61,8.72,128110,0
2010-07-29,8.79,9.03,8.68,8.92,91499,0
2010-07-30,8.74,8.98,8.67,8.88,222535,0
2010-08-02,9.02,9.24,8.8,8.99,175633,0
2010-08-03,8.92,9.3,8.88,8.96,40621,0
2010-08-04,9.05,9.86,9.05,9.67,84669,0
2010-08-05,9.2,9.2,8.26,8.56,161209,0
2010-08-06,8.38,8.46,7.97,8.29,79648,0
2010-08-09,8.38,8.75,8.31,8.67,81708,0
2010-08-10,8.53,8.53,8.25,8.27,81374,0
2010-08-11,8.06,8.16,7.69,7.71,112368,0
2010-08-12,7.55,8.33,7.55,8.15,97811,0
2010-08-13,8.11,8.11,7.65,7.79,75763,0
2010-08-16,7.72,8.44,7.72,8.38,102793,0
2010-08-17,8.45,8.77,8.34,8.41,97860,0
2010-08-18,8.42,8.44,8.18,8.28,44874,0
2010-08-19,8.22,8.3,7.68,7.75,132609,0
2010-08-20,7.71,7.92,7.33,7.62,116288,0
2010-08-23,7.66,7.74,7.36,7.39,62079,0
2010-08-24,7.24,7.45,7.14,7.24,54006,0
2010-08-25,7.16,7.53,7.03,7.51,61151,0
2010-08-26,7.53,7.63,7.24,7.34,46130,0
2010-08-27,7.47,7.81,7.15,7.76,91676,0
2010-08-30,7.73,7.73,7.28,7.29,60124,0
2010-08-31,7.29,7.56,7.23,7.42,90581,0
2010-09-01,7.57,7.85,7.52,7.79,198259,0
2010-09-02,7.75,7.75,7.46,7.57,79148,0
2010-09-03,7.68,7.82,7.47,7.8,76797,0
2010-09-07,7.77,7.77,7.29,7.31,65196,0
2010-09-08,7.33,7.51,7.29,7.41,79809,0
2010-09-09,7.54,7.65,7.23,7.31,48839,0
2010-09-10,7.38,7.54,7.28,7.46,36803,0
2010-09-13,7.53,7.87,7.53,7.69,75365,0
2010-09-14,7.64,7.86,7.61,7.67,52086,0
2010-09-15,7.65,7.81,7.57,7.7,74848,0
2010-09-16,7.71,7.72,7.35,7.42,53502,0
2010-09-17,7.53,7.65,7.2,7.49,113134,0
2010-09-20,7.49,7.64,7.37,7.61,134105,0
2010-09-21,7.58,7.66,7.49,7.55,47168,0
2010-09-22,7.49,7.5,7.33,7.48,44331,0
2010-09-23,7.39,7.53,7.14,7.15,52823,0
2010-09-24,7.29,7.53,7.14,7.45,96715,0
2010-09-27,7.45,7.45,7.22,7.24,30684,0
2010-09-28,7.28,7.37,6.96,7.12,100195,0
2010-09-29,7.07,7.15,6.96,7.09,83924,0
2010-09-30,7.17,7.27,6.92,7.19,116508,0
2010-10-01,7.28,7.28,6.96,7.13,75210,0
2010-10-04,7.1,7.14,6.63,6.63,57450,0
2010-10-05,6.72,7.21,6.65,7.11,134183,0
2010-10-06,7.11,7.11,6.75,6.92,75920,0
2010-10-07,7.01,7.01,6.75,6.91,51625,0
2010-10-08,6.93,7.28,6.8,7.11,81178,0
2010-10-11,7.1,7.19,6.92,6.92,46528,0
2010-10-12,6.91,6.91,6.74,6.78,42879,0
2010-10-13,6.81,7.08,6.77,6.94,102237,0
2010-10-14,6.91,7.2,6.91,7.18,45983,0
2010-10-15,7.31,7.68,7.3,7.39,114001,0
2010-10-18,7.44,7.61,7.44,7.55,40487,0
2010-10-19,7.44,7.63,7.19,7.43,78368,0
2010-10-20,7.51,7.74,7.25,7.52,44053,0
2010-10-21,7.59,7.65,7.24,7.51,52244,0
2010-10-22,7.64,7.65,7.41,7.59,34146,0
2010-10-25,7.66,7.94,7.52,7.75,29897,0
2010-10-26,7.67,7.77,7.52,7.52,41439,0
2010-10-27,7.46,7.54,7.16,7.37,53146,0
2010-10-28,7.47,7.76,7.38,7.5,43459,0
2010-10-29,7.48,7.67,7.29,7.3,42631,0
2010-11-01,7.32,7.32,6.66,6.85,83932,0
2010-11-02,6.85,6.87,6.62,6.82,139230,0
2010-11-03,6.81,7.14,6.81,7.01,81977,0
2010-11-04,7.19,7.76,7,7.66,138728,0
2010-11-05,7.71,7.71,7.17,7.27,64312,0
2010-11-08,7.21,7.26,7.09,7.25,54520,0
2010-11-09,7.28,7.28,7.02,7.1,53594,0
2010-11-10,7.12,7.33,7.09,7.3,104197,0
2010-11-11,7.2,7.27,7.02,7.15,37674,0
2010-11-12,7.04,7.22,6.99,7.09,57463,0
2010-11-15,7.13,7.13,6.89,6.93,34397,0
2010-11-16,6.88,7.02,6.79,6.98,85925,0
2010-11-17,6.98,7.08,6.89,6.94,28714,0
2010-11-18,7.05,7.27,7.04,7.19,80687,0
2010-11-19,7.2,7.29,7.02,7.2,72151,0
2010-11-22,7.15,7.43,7.1,7.35,39743,0
2010-11-23,7.21,7.37,7.21,7.28,25835,0
2010-11-24,7.37,7.68,7.33,7.64,64005,0
2010-11-26,7.61,7.64,7.55,7.56,24781,0
2010-11-29,7.51,7.81,7.39,7.78,32712,0
2010-11-30,7.66,7.75,7.48,7.68,89367,0
2010-12-01,7.87,7.98,7.62,7.76,108194,0
2010-12-02,7.78,7.83,7.68,7.71,55624,0
2010-12-03,7.65,7.71,7.57,7.69,58477,0
2010-12-06,7.65,7.75,7.53,7.72,40402,0
2010-12-07,7.79,7.79,7.62,7.69,74215,0
2010-12-08,7.72,7.72,7.61,7.68,59276,0
2010-12-09,7.73,7.73,7.62,7.7,59523,0
2010-12-10,7.72,7.95,7.61,7.92,53744,0
2010-12-13,7.92,8.02,7.74,7.95,64592,0
2010-12-14,8,8.08,7.88,7.99,46862,0
2010-12-15,8,8.12,7.91,8.02,101315,0
2010-12-16,8.03,8.55,7.93,8.53,53841,0
2010-12-17,8.55,9.07,8.48,8.72,236286,0
2010-12-20,8.82,9.32,8.75,8.97,113898,0
2010-12-21,8.99,9.32,8.76,9.19,72378,0
2010-12-22,9.24,9.32,8.94,9.07,84731,0
2010-12-23,9.06,9.07,8.85,8.92,25924,0
2010-12-27,8.89,9.03,8.88,8.91,37980,0
2010-12-28,8.9,8.96,8.78,8.85,46869,0
2010-12-29,8.9,8.95,8.85,8.87,20803,0
2010-12-30,8.89,8.93,8.75,8.75,108681,0
2010-12-31,8.65,8.75,8.46,8.47,58052,0
2011-01-03,9.09,9.26,8.61,8.96,100337,0
2011-01-04,9,9.21,8.28,8.31,60021,0
2011-01-05,8.3,8.32,8.07,8.29,60113,0
2011-01-06,8.32,8.32,7.97,8.21,66437,0
2011-01-07,8.22,8.33,7.93,8.15,50937,0
2011-01-10,8.23,8.5,8.03,8.16,128384,0
2011-01-11,8.24,8.25,7.99,8,59183,0
2011-01-12,8.14,8.28,8.03,8.26,34292,0
2011-01-13,8.19,8.52,8.19,8.3,27862,0
2011-01-14,8.32,8.44,8.17,8.39,32245,0
2011-01-18,8.33,8.58,8.25,8.37,23538,0
2011-01-19,8.38,8.4,7.46,7.71,89571,0
2011-01-20,7.62,7.9,7.2,7.2,58474,0
2011-01-21,7.4,7.4,7.09,7.15,80280,0
2011-01-24,7.05,7.3,7.01,7.24,45883,0
2011-01-25,7.16,7.3,7.09,7.27,35918,0
2011-01-26,7.25,7.49,7.22,7.49,49372,0
2011-01-27,7.5,7.65,7.34,7.51,50892,0
2011-01-28,7.51,7.51,7.12,7.19,86147,0
2011-01-31,7.24,7.31,7.15,7.2,89420,0
2011-02-01,7.07,7.38,7.05,7.31,106006,0
2011-02-02,7.28,7.39,7.18,7.25,83682,0
2011-02-03,7.26,7.35,7.17,7.28,72832,0
2011-02-04,7.25,7.35,7.16,7.16,66819,0
2011-02-07,7.15,7.3,7.11,7.16,69953,0
2011-02-08,7.12,7.28,7.03,7.11,92318,0
2011-02-09,7.07,7.14,7,7.11,226126,0
2011-02-10,7.07,7.71,7.07,7.56,126554,0
2011-02-11,7.48,7.63,7.31,7.5,51696,0
2011-02-14,7.49,7.96,7.49,7.84,73692,0
2011-02-15,7.83,7.96,7.65,7.68,150878,0
2011-02-16,7.82,7.9,7.67,7.84,42647,0
2011-02-18,7.88,8.29,7.88,8.15,27365,0
2011-02-22,8.02,8.2,7.67,7.68,58135,0
2011-02-23,7.67,7.79,7.6,7.7,64970,0
2011-02-24,7.75,7.93,7.7,7.91,68252,0
2011-02-25,8.09,8.26,7.89,8.22,74925,0
2011-02-28,8.28,8.48,8.16,8.32,140391,0
2011-03-01,8.34,8.48,7.89,7.9,45288,0
2011-03-02,7.82,7.92,7.56,7.64,53162,0
2011-03-03,7.72,7.89,7.72,7.87,62696,0
2011-03-04,7.87,7.87,7.57,7.75,251398,0
2011-03-07,7.68,7.77,7.26,7.36,46499,0
2011-03-08,7.36,7.46,7.25,7.3,87505,0
2011-03-09,8.1,8.1,7.25,7.47,152598,0
2011-03-10,7.34,7.39,6.91,7.02,117097,0
2011-03-11,7.18,7.18,6.95,7.01,102016,0
2011-03-14,6.92,7,6.84,6.93,58060,0
2011-03-15,6.52,7.04,6.52,6.85,74974,0
2011-03-16,6.81,6.95,6.72,6.72,92873,0
2011-03-17,6.93,7.06,6.77,7.01,75751,0
2011-03-18,7.11,7.34,6.87,7,217476,0
2011-03-21,7.15,7.47,7.12,7.47,61517,0
2011-03-22,7.44,7.64,7.39,7.54,60844,0
2011-03-23,7.39,7.74,7.39,7.66,68171,0
2011-03-24,7.72,7.87,7.52,7.85,67096,0
2011-03-25,7.95,7.96,7.85,7.86,48785,0
2011-03-28,7.88,7.88,7.79,7.8,68475,0
2011-03-29,7.74,7.92,7.7,7.89,59172,0
2011-03-30,7.74,7.91,7.72,7.85,235721,0
2011-03-31,7.8,7.86,7.76,7.83,123637,0
2011-04-01,7.82,7.89,7.76,7.83,87848,0
2011-04-04,7.88,7.88,7.57,7.66,56985,0
2011-04-05,7.61,7.61,7.41,7.43,52627,0
2011-04-06,7.48,7.51,7.38,7.5,66671,0
2011-04-07,7.52,7.52,7.23,7.23,67682,0
2011-04-08,7.32,7.32,6.89,6.99,78919,0
2011-04-11,6.98,7.01,6.86,6.93,93554,0
2011-04-12,6.85,7,6.83,6.87,87107,0
2011-04-13,6.92,6.99,6.62,6.71,142130,0
2011-04-14,6.69,6.77,6.62,6.74,80585,0
2011-04-15,6.76,6.93,6.64,6.66,94238,0
2011-04-18,6.53,6.54,6.34,6.37,101908,0
2011-04-19,6.41,6.56,6.4,6.49,73666,0
2011-04-20,6.64,6.64,6.47,6.49,69147,0
2011-04-21,6.38,6.68,6.38,6.59,170304,0
2011-04-25,6.52,6.78,6.52,6.68,110383,0
2011-04-26,6.74,7.08,6.58,7.02,838551,0
2011-04-27,7.05,7.05,6.89,7.04,30977,0
2011-04-28,7.01,7.17,6.88,7.17,77754,0
2011-04-29,7.2,7.48,6.99,7.42,120859,0
2011-05-02,7.45,7.49,7.14,7.26,128613,0
2011-05-03,7.23,7.42,7.16,7.36,96729,0
2011-05-04,7.36,7.4,7.15,7.15,147113,0
2011-05-05,6.96,7.43,6.96,7.14,186632,0
2011-05-06,7.3,7.45,7.28,7.43,105200,0
2011-05-09,7.39,7.63,7.3,7.52,95917,0
2011-05-10,7.51,7.84,7.45,7.82,99127,0
2011-05-11,7.77,7.77,7.49,7.7,229261,0
2011-05-12,7.61,7.8,7.5,7.73,80733,0
2011-05-13,7.68,7.76,7.38,7.56,164759,0
2011-05-16,7.47,7.68,7.4,7.59,150812,0
2011-05-17,7.37,7.66,7.37,7.61,304288,0
2011-05-18,7.67,7.67,7.51,7.55,94460,0
2011-05-19,7.47,7.63,7.29,7.5,110119,0
2011-05-20,7.41,7.6,7.41,7.51,187615,0
2011-05-23,7.3,7.47,7.3,7.3,80073,0
2011-05-24,7.33,7.38,7.22,7.28,76839,0
2011-05-25,7.25,7.49,7.21,7.43,60872,0
2011-05-26,7.38,7.5,7.3,7.44,63613,0
2011-05-27,7.46,7.5,7.39,7.46,31849,0
2011-05-31,7.59,7.69,7.45,7.67,141589,0
2011-06-01,7.66,7.86,7.36,7.44,330319,0
2011-06-02,7.45,7.84,7.45,7.76,73323,0
2011-06-03,7.56,7.83,7.3,7.32,71996,0
2011-06-06,7.31,7.53,7.06,7.27,56848,0
2011-06-07,7.36,7.52,7.26,7.4,42895,0
2011-06-08,7.35,7.52,7.08,7.1,52430,0
2011-06-09,7.65,7.65,7.08,7.09,49062,0
2011-06-10,7.03,7.19,6.89,6.99,55487,0
2011-06-13,7.1,7.1,6.86,6.93,76787,0
2011-06-14,7.04,7.42,6.94,7.24,407080,0
2011-06-15,7.16,7.23,7,7.05,80183,0
2011-06-16,7.05,7.36,7.05,7.2,60872,0
2011-06-17,7.28,7.4,7,7.04,160220,0
2011-06-20,7.19,7.32,7.06,7.1,61481,0
2011-06-21,7.19,7.28,6.98,7.11,76509,0
2011-06-22,7.03,7.15,6.97,6.98,75387,0
2011-06-23,7.1,7.46,6.97,7.27,105097,0
2011-06-24,7.31,7.55,7.1,7.5,637717,0
2011-06-27,7.51,7.59,7.18,7.47,109605,0
2011-06-28,7.51,7.58,7.43,7.56,76742,0
2011-06-29,7.58,7.65,7.46,7.63,87689,0
2011-06-30,7.64,7.65,7.49,7.6,83297,0
2011-07-01,7.61,7.8,7.44,7.51,159122,0
2011-07-05,7.54,7.81,7.54,7.74,86134,0
2011-07-06,7.76,7.84,7.53,7.6,130658,0
2011-07-07,7.5,8,7.5,7.93,114839,0
2011-07-08,7.81,7.81,7.47,7.51,84466,0
2011-07-11,7.48,7.5,7.29,7.37,65345,0
2011-07-12,7.34,7.52,7.32,7.38,67339,0
2011-07-13,7.4,7.53,7.36,7.5,57037,0
2011-07-14,7.5,7.51,7.15,7.15,43096,0
2011-07-15,7.16,7.5,7.14,7.46,93621,0
2011-07-18,7.45,7.47,7.2,7.29,34322,0
2011-07-19,7.37,7.57,7.36,7.52,49365,0
2011-07-20,7.55,7.55,7.39,7.44,34737,0
2011-07-21,7.66,7.66,7.5,7.51,66569,0
2011-07-22,7.53,7.57,7.3,7.45,41510,0
2011-07-25,7.38,7.47,7.3,7.42,43526,0
2011-07-26,7.47,7.52,7.19,7.26,23747,0
2011-07-27,7.23,7.25,6.91,6.96,76509,0
2011-07-28,6.95,7.07,6.89,7.02,49768,0
2011-07-29,6.93,7.03,6.75,6.91,120799,0
2011-08-01,7.01,7.08,6.81,6.89,84547,0
2011-08-02,6.83,6.99,6.75,6.76,75170,0
2011-08-03,6.68,7.17,6.64,7.13,294339,0
2011-08-04,7.19,7.39,6.68,6.69,95947,0
2011-08-05,6.82,6.82,6.09,6.17,129696,0
2011-08-08,6.12,6.28,4.21,4.44,183238,0
2011-08-09,4.65,5.63,4.54,5.46,419452,0
2011-08-10,5.24,5.24,4.65,4.69,152369,0
2011-08-11,4.71,4.93,4.55,4.75,266314,0
2011-08-12,4.79,4.9,4.55,4.68,170376,0
2011-08-15,4.75,4.82,4.55,4.79,119037,0
2011-08-16,4.69,4.95,4.64,4.83,128336,0
2011-08-17,4.85,4.98,4.41,4.64,87286,0
2011-08-18,4.38,4.92,4.32,4.39,191075,0
2011-08-19,4.27,4.56,4.13,4.17,138738,0
2011-08-22,4.39,4.63,4.17,4.36,124945,0
2011-08-23,4.35,5.03,4.33,5,157981,0
2011-08-24,4.98,5.12,4.87,4.98,106702,0
2011-08-25,5.04,5.08,4.72,4.74,109799,0
2011-08-26,4.69,4.99,4.49,4.91,140931,0
2011-08-29,4.93,5.24,4.9,5.15,93614,0
2011-08-30,5.08,5.1,4.85,5,77750,0
2011-08-31,5.03,5.15,4.78,4.93,183777,0
2011-09-01,4.98,5.16,4.66,4.75,143209,0
2011-09-02,4.58,4.69,4.29,4.33,104530,0
2011-09-06,4.07,4.54,4.07,4.3,154078,0
2011-09-07,4.44,4.66,4.29,4.6,187921,0
2011-09-08,4.55,4.68,4.37,4.41,99743,0
2011-09-09,4.39,4.42,4.13,4.2,89982,0
2011-09-12,4.1,4.47,4.08,4.46,86521,0
2011-09-13,4.48,4.58,4.31,4.52,156359,0
2011-09-14,4.61,4.98,4.44,4.86,149224,0
2011-09-15,4.83,5.1,4.78,5,130818,0
2011-09-16,4.9,5.05,4.73,4.79,169810,0
2011-09-19,4.58,4.73,4.52,4.6,76301,0
2011-09-20,4.65,4.73,4.5,4.56,101370,0
2011-09-21,4.56,4.64,4.15,4.15,98404,0
2011-09-22,3.96,4.13,3.92,4.04,183923,0
2011-09-23,4.06,4.1,3.94,4.04,177409,0
2011-09-26,4.18,4.18,3.89,4.16,156068,0
2011-09-27,4.3,4.49,4.19,4.29,145013,0
2011-09-28,4.23,4.3,3.92,3.95,208951,0
2011-09-29,3.98,4.09,3.89,4.03,208086,0
2011-09-30,3.84,4.37,3.82,4.18,138398,0
2011-10-03,4.14,4.28,3.9,3.9,212813,0
2011-10-04,3.9,4.13,3.76,4.05,241926,0
2011-10-05,4.06,4.28,3.96,4.18,127164,0
2011-10-06,4.06,4.41,4.05,4.34,69645,0
2011-10-07,4.46,4.46,3.98,4.03,100026,0
2011-10-10,4.15,4.37,4.06,4.3,244502,0
2011-10-11,4.24,4.47,4.21,4.3,131087,0
2011-10-12,4.29,4.56,4.26,4.48,100642,0
2011-10-13,4.34,4.54,4.34,4.48,123033,0
2011-10-14,4.57,4.75,4.45,4.66,137001,0
2011-10-17,4.59,4.63,4.37,4.43,89077,0
2011-10-18,4.49,4.88,4.28,4.62,190927,0
2011-10-19,4.61,4.67,4.42,4.44,66190,0
2011-10-20,4.34,4.46,4.25,4.45,98669,0
2011-10-21,4.57,4.64,4.45,4.6,143265,0
2011-10-24,4.63,4.92,4.58,4.87,96934,0
2011-10-25,4.81,4.81,4.39,4.39,99511,0
2011-10-26,4.5,4.82,4.4,4.82,139390,0
2011-10-27,5.12,5.74,4.98,5.59,233871,0
2011-10-28,5.53,5.61,5.3,5.45,116036,0
2011-10-31,5.29,5.34,4.95,5,293303,0
2011-11-01,4.65,5.02,4.64,4.86,116983,0
2011-11-02,5.01,5.05,4.86,4.99,80095,0
2011-11-03,5.13,5.38,4.92,5.3,198442,0
2011-11-04,5.21,5.35,5.13,5.31,98190,0
2011-11-07,5.3,5.44,5.21,5.43,98421,0
2011-11-08,5.47,5.6,5.38,5.51,118416,0
2011-11-09,5.39,5.53,5.22,5.25,126476,0
2011-11-10,5.21,5.41,5.16,5.35,96664,0
2011-11-11,5.48,5.48,5.36,5.4,113039,0
2011-11-14,5.36,5.4,5.26,5.31,67814,0
2011-11-15,5.26,5.92,5.24,5.87,81314,0
2011-11-16,5.86,5.99,5.34,5.38,120308,0
2011-11-17,5.37,5.46,5.22,5.25,78901,0
2011-11-18,5.23,5.31,5.15,5.19,83053,0
2011-11-21,5.16,5.24,5.05,5.08,116373,0
2011-11-22,5.16,5.22,5,5.03,75611,0
2011-11-23,5,5.2,4.75,4.77,81250,0
2011-11-25,4.72,4.84,4.64,4.7,48766,0
2011-11-28,4.92,5.26,4.82,5.17,109320,0
2011-11-29,5.05,5.05,4.65,4.82,90955,0
2011-11-30,5.1,5.26,4.95,5.17,244798,0
2011-12-01,5.14,5.19,4.98,5.01,102301,0
2011-12-02,5.12,5.14,5,5.05,92344,0
2011-12-05,5.15,5.28,4.98,5.16,113647,0
2011-12-06,5.17,5.22,5,5.14,60890,0
2011-12-07,5.09,5.09,4.93,5,140818,0
2011-12-08,4.93,5.05,4.87,4.92,112211,0
2011-12-09,4.95,5.39,4.93,5.33,99067,0
2011-12-12,5.13,5.36,4.89,5.33,85520,0
2011-12-13,5.4,5.4,4.87,5.13,134268,0
2011-12-14,5.04,5.31,5.03,5.27,130599,0
2011-12-15,5.31,5.41,5.25,5.38,69905,0
2011-12-16,5.44,5.65,5.32,5.6,340024,0
2011-12-19,5.6,5.76,5.43,5.46,89058,0
2011-12-20,5.65,5.67,5.38,5.4,253507,0
2011-12-21,5.4,5.52,5.24,5.38,132902,0
2011-12-22,5.42,5.62,5.33,5.54,153132,0
2011-12-23,5.58,5.58,5.37,5.43,103842,0
2011-12-27,5.38,5.49,5.33,5.45,38071,0
2011-12-28,5.48,5.5,5.29,5.31,38390,0
2011-12-29,5.35,5.52,5.33,5.49,108379,0
2011-12-30,5.5,5.62,5.47,5.55,123217,0
2012-01-03,5.69,5.76,5.23,5.37,234633,0
2012-01-04,5.33,5.39,5.25,5.27,160706,0
2012-01-05,5.06,5.26,5.05,5.19,136872,0
2012-01-06,5.11,5.21,5.11,5.17,77086,0
2012-01-09,5.17,5.22,4.95,4.96,147312,0
2012-01-10,4.92,5.08,4.92,5.01,135089,0
2012-01-11,4.97,5.03,4.91,5.01,131288,0
2012-01-12,5.03,5.35,4.95,5.3,94738,0
2012-01-13,5.26,5.45,5.21,5.4,101623,0
2012-01-17,5.47,5.57,5.4,5.53,246211,0
2012-01-18,5.53,5.85,5.51,5.81,127179,0
2012-01-19,5.83,6,5.81,5.97,242719,0
2012-01-20,5.92,6.09,5.91,6,72699,0
2012-01-23,5.98,6.11,5.84,6.05,26958,0
2012-01-24,5.81,6.21,5.8,6.15,116674,0
2012-01-25,6.15,6.35,6.09,6.29,99318,0
2012-01-26,6.37,6.49,6.25,6.34,85534,0
2012-01-27,6.3,6.38,6.25,6.35,154245,0
2012-01-30,6.26,6.33,6.05,6.09,76733,0
2012-01-31,6.14,6.22,5.92,6.17,100836,0
2012-02-01,6.25,6.67,6.18,6.61,134735,0
2012-02-02,6.6,6.62,6.42,6.51,124401,0
2012-02-03,6.61,6.73,6.52,6.71,134231,0
2012-02-06,6.64,6.72,6.48,6.53,52355,0
2012-02-07,6.5,6.6,6.42,6.49,49099,0
2012-02-08,6.63,6.63,6.25,6.28,113056,0
2012-02-09,6.26,6.26,6.08,6.12,80735,0
2012-02-10,6.15,6.17,5.95,5.96,123225,0
2012-02-13,6.05,6.11,5.96,5.97,78028,0
2012-02-14,5.94,6.06,5.89,6,63377,0
2012-02-15,6.09,6.09,5.8,5.84,70788,0
2012-02-16,5.81,6.17,5.81,6.11,154535,0
2012-02-17,6.1,6.14,6.01,6.1,117491,0
2012-02-21,6.1,6.1,5.84,5.96,183750,0
2012-02-22,5.76,6.01,5.76,5.83,54624,0
2012-02-23,5.81,6.05,5.79,6.02,124679,0
2012-02-24,6,6.07,5.98,5.99,56661,0
2012-02-27,5.92,5.98,5.83,5.84,70599,0
2012-02-28,5.86,5.93,5.72,5.78,58296,0
2012-02-29,5.79,6.05,5.66,5.66,89739,0
2012-03-01,5.75,5.88,5.69,5.8,169639,0
2012-03-02,5.73,5.75,5.38,5.38,116786,0
2012-03-05,5.5,5.51,5.28,5.29,108330,0
2012-03-06,5.29,5.31,4.56,4.57,353499,0
2012-03-07,4.58,4.6,4.4,4.6,277570,0
2012-03-08,4.73,4.73,4.53,4.59,119920,0
2012-03-09,4.58,4.8,4.56,4.71,789220,0
2012-03-12,4.73,4.85,4.68,4.74,67583,0
2012-03-13,4.81,4.81,4.66,4.75,140735,0
2012-03-14,4.68,4.79,4.59,4.74,96071,0
2012-03-15,4.76,5.23,4.55,5.12,90502,0
2012-03-16,5.16,5.22,5.02,5.12,158280,0
2012-03-19,5.13,5.37,5.1,5.22,105637,0
2012-03-20,5.16,5.26,5.15,5.19,91269,0
2012-03-21,5.23,5.32,5.18,5.21,63110,0
2012-03-22,5.1,5.15,5,5.01,160618,0
2012-03-23,5.06,5.1,5,5.05,99912,0
2012-03-26,5.14,5.19,5.07,5.14,213674,0
2012-03-27,5.11,5.18,5.02,5.04,133809,0
2012-03-28,5.04,5.1,5,5.04,314018,0
2012-03-29,5.04,5.3,4.97,5.06,498832,0
2012-03-30,5.1,5.135,4.982,5.01,174044,0
2012-04-02,5,5.61,4.97,5.6,258417,0
2012-04-03,5.64,5.64,5.28,5.32,107567,0
2012-04-04,5.21,5.22,5.1,5.16,159308,0
2012-04-05,5.11,5.21,5.06,5.15,19925,0
2012-04-09,5,5.06,4.9,5.06,323819,0
2012-04-10,5.02,5.06,4.72,4.82,105483,0
2012-04-11,4.89,4.97,4.81,4.87,66580,0
2012-04-12,4.86,5.02,4.85,4.95,50003,0
2012-04-13,4.91,4.91,4.61,4.64,77817,0
2012-04-16,4.7,4.8,4.55,4.74,64461,0
2012-04-17,4.82,5.01,4.74,4.9,102420,0
2012-04-18,4.84,4.84,4.63,4.63,54461,0
2012-04-19,4.65,4.75,4.58,4.64,66823,0
2012-04-20,4.82,4.82,4.6,4.62,104941,0
2012-04-23,4.52,4.55,4.42,4.46,82109,0
2012-04-24,4.45,4.56,4.42,4.51,65622,0
2012-04-25,4.62,4.7,4.53,4.6,86641,0
2012-04-26,4.58,4.63,4.49,4.55,144470,0
2012-04-27,4.59,5.03,4.46,4.93,80796,0
2012-04-30,4.92,4.98,4.6,4.61,128123,0
2012-05-01,4.65,4.82,4.44,4.44,202852,0
2012-05-02,4.43,4.67,4.38,4.59,95709,0
2012-05-03,4.57,4.63,4.47,4.59,94663,0
2012-05-04,4.54,4.57,4.37,4.47,111798,0
2012-05-07,4.77,4.81,4.66,4.66,91611,0
2012-05-08,4.6,4.67,4.55,4.57,51511,0
2012-05-09,4.5,4.55,4.44,4.5,90665,0
2012-05-10,4.57,4.6,4.36,4.42,168032,0
2012-05-11,4.39,4.44,4.33,4.36,121125,0
2012-05-14,4.3,4.36,4.22,4.25,105970,0
2012-05-15,4.24,4.29,4.03,4.04,46456,0
2012-05-16,4.08,4.13,3.98,3.99,50331,0
2012-05-17,3.98,4.09,3.97,4,136219,0
2012-05-18,3.98,4.05,3.96,3.96,82579,0
2012-05-21,3.97,4.06,3.87,4,89364,0
2012-05-22,3.99,4.08,3.94,3.97,85936,0
2012-05-23,3.95,4.11,3.95,4.04,125891,0
2012-05-24,4.08,4.09,3.98,4.07,46549,0
2012-05-25,4.05,4.13,4,4.03,83849,0
2012-05-29,4.1,4.49,4.07,4.45,136027,0
2012-05-30,4.37,4.48,4.28,4.4,57557,0
2012-05-31,4.4,4.65,4.25,4.54,268712,0
2012-06-01,4.4,4.48,4.25,4.35,107226,0
2012-06-04,4.39,4.51,4.36,4.51,72297,0
2012-06-05,4.45,4.54,4.35,4.36,132964,0
2012-06-06,4.39,4.6,4.35,4.59,47739,0
2012-06-07,4.68,4.68,4.36,4.38,77661,0
2012-06-08,4.36,4.4,4.16,4.27,156578,0
2012-06-11,4.35,4.35,4.18,4.19,127963,0
2012-06-12,4.23,4.23,4.05,4.1,72592,0
2012-06-13,4.08,4.24,4.03,4.16,70435,0
2012-06-14,4.15,4.2,4.01,4.13,110899,0
2012-06-15,4.1,4.14,4.02,4.11,560895,0
2012-06-18,4.06,4.18,4.06,4.13,67982,0
2012-06-19,4.15,4.46,4.1,4.35,91622,0
2012-06-20,4.29,4.29,4.17,4.27,80817,0
2012-06-21,4.28,4.28,4.05,4.07,105411,0
2012-06-22,4.11,4.26,4.06,4.07,239073,0
2012-06-25,4.03,4.1,4.02,4.07,115396,0
2012-06-26,4.06,4.21,4.06,4.19,24333,0
2012-06-27,4.21,4.29,4.18,4.28,80565,0
2012-06-28,4.23,4.49,4.17,4.45,109280,0
2012-06-29,4.55,4.57,4.32,4.37,104099,0
2012-07-02,4.42,4.53,4.36,4.53,79133,0
2012-07-03,4.52,4.65,4.44,4.64,60134,0
2012-07-05,4.63,4.68,4.57,4.64,47408,0
2012-07-06,4.56,4.72,4.55,4.67,55512,0
2012-07-09,4.65,4.65,4.54,4.65,154732,0
2012-07-10,4.65,4.78,4.65,4.77,64851,0
2012-07-11,4.79,4.83,4.73,4.81,128573,0
2012-07-12,4.74,4.83,4.74,4.82,59867,0
2012-07-13,4.84,4.89,4.75,4.88,123820,0
2012-07-16,4.87,5.12,4.85,4.92,103100,0
2012-07-17,4.98,5.02,4.88,4.97,58419,0
2012-07-18,4.97,5,4.91,4.97,65755,0
2012-07-19,5,5,4.75,4.76,67405,0
2012-07-20,4.72,4.81,4.69,4.8,95495,0
2012-07-23,4.75,4.79,4.68,4.75,81531,0
2012-07-24,4.79,4.79,4.4,4.65,128223,0
2012-07-25,4.72,4.74,4.62,4.7,26572,0
2012-07-26,4.81,4.81,4.73,4.75,55634,0
2012-07-27,4.76,4.85,4.74,4.84,79131,0
2012-07-30,4.83,4.9,4.79,4.79,32017,0
2012-07-31,4.78,4.8,4.5,4.56,139605,0
2012-08-01,4.58,4.7,4.51,4.52,81765,0
2012-08-02,4.47,4.49,4.34,4.35,64524,0
2012-08-03,4.4,4.6699,4.382,4.55,89363,0
2012-08-06,4.56,4.77,4.54,4.6,88316,0
2012-08-07,4.2,4.43,4.2,4.3,122948,0
2012-08-08,4.26,4.28,4.18,4.2,64244,0
2012-08-09,4.18,4.215,4.08,4.14,76126,0
2012-08-10,4.13,4.13,4.07,4.08,40220,0
2012-08-13,4.09,4.15,3.96,4.02,179221,0
2012-08-14,4.03,4.06,3.9,3.91,219379,0
2012-08-15,3.91,3.99,3.9,3.99,60199,0
2012-08-16,3.99,4.13,3.91,4.13,70368,0
2012-08-17,4.12,4.12,3.9801,4.11,63334,0
2012-08-20,4.08,4.2,4.05,4.2,27951,0
2012-08-21,4.25,4.28,4.1,4.11,65652,0
2012-08-22,4.09,4.15,4.05,4.06,21450,0
2012-08-23,4.07,4.09,3.99,4.01,33488,0
2012-08-24,3.99,4.06,3.93,4.05,26684,0
2012-08-27,4.07,4.09,4,4.05,37529,0
2012-08-28,4.06,4.07,3.97,3.98,50916,0
2012-08-29,4,4.04,3.94,4.04,52808,0
2012-08-30,4.02,4.02,3.96,4.01,43256,0
2012-08-31,4.03,4.09,3.98,4.05,162860,0
2012-09-04,4.07,4.15,4.01,4.09,59703,0
2012-09-05,4.3,4.89,4.2695,4.48,215832,0
2012-09-06,4.5,4.52,4.36,4.5,101746,0
2012-09-07,4.5,4.5,4.3501,4.5,88093,0
2012-09-10,4.5,4.51,4.44,4.45,80395,0
2012-09-11,4.47,4.48,4.23,4.4,69250,0
2012-09-12,4.42,4.45,4.31,4.45,51228,0
2012-09-13,4.48,4.54,4.32,4.47,135802,0
2012-09-14,4.52,4.73,4.46,4.71,137999,0
2012-09-17,4.69,4.72,4.5,4.7,155100,0
2012-09-18,4.67,4.76,4.63,4.69,151164,0
2012-09-19,4.72,4.72,4.59,4.66,153952,0
2012-09-20,4.61,4.69,4.58,4.64,143123,0
2012-09-21,4.71,4.72,4.63,4.69,188863,0
2012-09-24,4.68,4.83,4.65,4.72,88219,0
2012-09-25,4.77,4.84,4.67,4.67,83932,0
2012-09-26,4.65,4.75,4.63,4.67,96180,0
2012-09-27,4.73,4.82,4.66,4.77,73846,0
2012-09-28,4.75,4.76,4.65,4.73,64132,0
2012-10-01,4.75,4.87,4.72,4.81,81652,0
2012-10-02,4.85,4.91,4.68,4.73,70195,0
2012-10-03,4.73,4.73,4.54,4.54,77631,0
2012-10-04,4.58,4.58,4.37,4.53,324157,0
2012-10-05,4.57,4.6,4.53,4.53,268271,0
2012-10-08,4.48,4.5,4.42,4.47,35865,0
2012-10-09,4.46,4.47,4.33,4.35,154876,0
2012-10-10,4.36,4.46,4.34,4.45,112250,0
2012-10-11,4.45,4.58,4.45,4.49,91675,0
2012-10-12,4.46,4.52,4.46,4.49,175556,0
2012-10-15,4.46,4.52,4.44,4.49,134309,0
2012-10-16,4.54,4.65,4.39,4.63,218280,0
2012-10-17,4.63,4.94,4.62,4.92,123402,0
2012-10-18,4.9,4.93,4.54,4.5798,77858,0
2012-10-19,4.52,4.57,4.39,4.4788,87362,0
2012-10-22,4.46,4.5,4.36,4.4,38321,0
2012-10-23,4.35,4.475,4.35,4.45,31509,0
2012-10-24,4.49,4.5,4.37,4.39,17863,0
2012-10-25,4.46,4.57,4.46,4.56,20840,0
2012-10-26,4.57,4.62,4.4,4.54,66297,0
2012-10-31,4.53,4.53,4.37,4.4,60677,0
2012-11-01,4.42,4.57,4.35,4.39,114028,0
2012-11-02,4.42,4.49,4.16,4.21,75581,0
2012-11-05,4.2,4.39,4.2,4.24,51509,0
2012-11-06,4.27,4.31,4.17,4.31,94849,0
2012-11-07,4.08,4.26,3.995,4.2,183841,0
2012-11-08,4.19,4.21,4.05,4.06,56618,0
2012-11-09,4.01,4.06,3.945,3.95,152879,0
2012-11-12,3.96,4,3.85,3.92,81323,0
2012-11-13,3.93,4.05,3.89,4.01,204091,0
2012-11-14,4.01,4.27,3.9,3.95,169509,0
2012-11-15,3.94,4.08,3.8407,3.87,254883,0
2012-11-16,3.9,3.91,3.8,3.91,132500,0
2012-11-19,3.8601,4,3.8601,3.95,49782,0
2012-11-20,3.93,3.95,3.84,3.9,43894,0
2012-11-21,3.91,3.97,3.86,3.95,28463,0
2012-11-23,3.95,4.07,3.89,4.05,24672,0
2012-11-26,4.03,4.17,3.9,3.97,93261,0
2012-11-27,3.98,4.04,3.89,3.92,41787,0
2012-11-28,3.89,4.04,3.89,4.02,29662,0
2012-11-29,4.07,4.31,3.92,4.26,92965,0
2012-11-30,4.29,4.36,4.0072,4.01,894469,0
2012-12-03,4.13,4.1599,4,4.09,132075,0
2012-12-04,4.05,4.21,4.05,4.13,187593,0
2012-12-05,4.16,4.22,4.1,4.22,302142,0
2012-12-06,4.21,4.6,4.19,4.51,228048,0
2012-12-07,4.45,4.5584,4.42,4.51,131316,0
2012-12-10,4.51,4.71,4.39,4.7,270133,0
2012-12-11,4.7,4.82,4.62,4.73,141562,0
2012-12-12,4.74,4.93,4.68,4.89,131495,0
2012-12-13,4.88,4.88,4.65,4.76,216515,0
2012-12-14,4.73,4.9,4.72,4.84,109694,0
2012-12-17,4.83,4.89,4.74,4.78,140864,0
2012-12-18,4.79,4.93,4.69,4.89,136355,0
2012-12-19,4.88,4.97,4.85,4.95,84752,0
2012-12-20,4.95,4.98,4.86,4.95,124998,0
2012-12-21,4.9,4.94,4.75,4.93,463100,0
2012-12-24,4.92,4.92,4.63,4.85,39015,0
2012-12-26,4.89,4.92,4.65,4.75,207430,0
2012-12-27,4.78,4.83,4.323,4.82,69497,0
2012-12-28,4.78,4.83,4.67,4.75,37565,0
2012-12-31,4.78,4.87,4.62,4.8,72335,0
2013-01-02,4.92,5.04,4.86,4.96,195210,0
2013-01-03,4.97,5.25,4.96,5.22,68361,0
2013-01-04,5.27,5.37,5.27,5.31,80324,0
2013-01-07,5.22,5.28,5.15,5.2,112108,0
2013-01-08,5.18,5.26,5.04,5.21,90589,0
2013-01-09,5.21,5.22,4.9,5.02,171912,0
2013-01-10,5.02,5.12,4.98,5.11,30094,0
2013-01-11,5.13,5.3,5.1,5.14,71351,0
2013-01-14,5.13,5.22,5.1,5.17,121329,0
2013-01-15,5.14,5.3,5.1,5.25,81746,0
2013-01-16,5.23,5.29,4.99,5.06,118899,0
2013-01-17,5.07,5.13,5.01,5.06,123629,0
2013-01-18,5.1,5.26,5.0628,5.24,107707,0
2013-01-22,5.28,5.38,5.13,5.34,87553,0
2013-01-23,5.35,5.44,5.1,5.16,96407,0
2013-01-24,5.15,5.5,5.15,5.42,116665,0
2013-01-25,5.43,5.46,5.18,5.36,100445,0
2013-01-28,5.35,5.61,5.35,5.58,93965,0
2013-01-29,5.56,5.6,5.42,5.48,204479,0
2013-01-30,5.47,5.65,5.4397,5.5,192990,0
2013-01-31,5.48,5.72,5.27,5.65,129107,0
2013-02-01,5.68,5.68,5.45,5.6,69744,0
2013-02-04,5.55,5.84,5.55,5.6,104370,0
2013-02-05,5.7,5.7,5.59,5.66,85340,0
2013-02-06,5.61,5.61,5.45,5.58,81698,0
2013-02-07,5.57,5.6,5.46,5.56,56251,0
2013-02-08,5.55,5.6,5.46,5.47,41110,0
2013-02-11,5.49,5.49,5.43,5.45,85651,0
2013-02-12,5.46,5.55,5.44,5.55,106249,0
2013-02-13,5.5,5.67,5.45,5.54,127301,0
2013-02-14,5.52,5.58,5.45,5.55,50105,0
2013-02-15,5.59,5.59,5.47,5.56,136405,0
2013-02-19,5.56,5.89,5.5301,5.89,154808,0
2013-02-20,5.91,5.98,5.53,5.54,80053,0
2013-02-21,5.53,5.67,5.445,5.5,80356,0
2013-02-22,5.55,5.6,5.49,5.52,226445,0
2013-02-25,5.56,5.66,5.535,5.55,135120,0
2013-02-26,5.57,5.76,5.51,5.66,106752,0
2013-02-27,5.65,5.76,5.59,5.69,76637,0
2013-02-28,5.68,5.83,5.67,5.69,118020,0
2013-03-01,5.64,5.86,5.6,5.71,109097,0
2013-03-04,5.71,6.02,5.68,5.95,113778,0
2013-03-05,6,6.03,5.78,5.81,93941,0
2013-03-06,5.77,5.81,5.64,5.73,123912,0
2013-03-07,5.75,6.16,5.75,6.12,89188,0
2013-03-08,6.2,6.2,6,6.06,116611,0
2013-03-11,6.03,6.23,5.9,6.07,92092,0
2013-03-12,6.09,6.18,5.89,5.96,47221,0
2013-03-13,5.94,6.1,5.93,6.01,61400,0
2013-03-14,6.08,6.09,5.9,6.04,37842,0
2013-03-15,6.05,6.07,5.85,5.98,191855,0
2013-03-18,5.86,6,5.86,5.93,63147,0
2013-03-19,5.85,5.92,5.58,5.65,249826,0
2013-03-20,5.74,5.74,5.56,5.62,191709,0
2013-03-21,5.55,5.68,5.55,5.59,182268,0
2013-03-22,5.16,5.51,5.16,5.5,192835,0
2013-03-25,5.5,5.6,5.38,5.47,320414,0
2013-03-26,5.53,5.53,5.39,5.5,226353,0
2013-03-27,5.47,5.52,5.27,5.4,88841,0
2013-03-28,5.42,5.44,5.3,5.31,109251,0
2013-04-01,5.3,5.37,5,5.35,168115,0
2013-04-02,5.43,5.6,5.3,5.42,354850,0
2013-04-03,5.42,5.49,5.35,5.46,79232,0
2013-04-04,5.5,5.55,5.33,5.55,209124,0
2013-04-05,5.45,5.57,5.45,5.48,140381,0
2013-04-08,5.47,5.47,5.31,5.42,107086,0
2013-04-09,5.47,5.47,5.24,5.25,49650,0
2013-04-10,5.21,5.4,5.1624,5.35,137582,0
2013-04-11,5.33,5.3599,5.26,5.3,54648,0
2013-04-12,5.26,5.32,5.12,5.14,88791,0
2013-04-15,5.06,5.16,4.79,4.85,161103,0
2013-04-16,4.9,4.9,4.6,4.75,192975,0
2013-04-17,4.73,4.8,4.59,4.74,87226,0
2013-04-18,4.78,4.85,4.71,4.74,58059,0
2013-04-19,4.73,4.95,4.67,4.89,44768,0
2013-04-22,4.9,4.91,4.62,4.68,64496,0
2013-04-23,4.76,5.07,4.75,4.87,66828,0
2013-04-24,4.89,4.91,4.82,4.82,60625,0
2013-04-25,4.84,4.98,4.81,4.91,68516,0
2013-04-26,4.91,4.96,4.8,4.88,72657,0
2013-04-29,4.9999,5.0158,4.91,4.99,88906,0
2013-04-30,4.96,5.02,4.96,5,79594,0
2013-05-01,4.95,5,4.83,4.84,264377,0
2013-05-02,4.88,4.99,4.82,4.9,59424,0
2013-05-03,4.97,5.24,4.97,5.17,73061,0
2013-05-06,5.2,5.27,5.13,5.14,48057,0
2013-05-07,5.3,5.37,5.18,5.24,90033,0
2013-05-08,5.2,5.2,4.88,5.16,205366,0
2013-05-09,5.14,5.25,5.0201,5.21,56631,0
2013-05-10,5.27,5.28,5.17,5.21,103257,0
2013-05-13,5.21,5.21,5.02,5.08,15316,0
2013-05-14,5.09,5.21,5.02,5.19,61199,0
2013-05-15,5.19,5.298,5.1801,5.28,97712,0
2013-05-16,5.26,5.26,5.1,5.18,45870,0
2013-05-17,5.19,5.3,5.16,5.26,99415,0
2013-05-20,5.25,5.28,5.1839,5.25,81781,0
2013-05-21,5.25,5.31,5.13,5.29,110135,0
2013-05-22,5.31,5.5701,5.24,5.29,163895,0
2013-05-23,5.25,5.32,5.14,5.2,75196,0
2013-05-24,5.15,5.3,5.12,5.25,51270,0
2013-05-28,5.33,5.49,5.11,5.25,155573,0
2013-05-29,5.2,5.36,5.17,5.22,28459,0
2013-05-30,5.22,5.27,5.16,5.25,23216,0
2013-05-31,5.2,5.25,5.09,5.21,45120,0
2013-06-03,5.21,5.46,5.12,5.45,165628,0
2013-06-04,5.47,5.48,5.19,5.21,74281,0
2013-06-05,5.18,5.2,4.99,5.04,94221,0
2013-06-06,5.06,5.15,4.98,5.14,86597,0
2013-06-07,5.15,5.18,5.07,5.13,98096,0
2013-06-10,5.13,5.17,5.09,5.14,46657,0
2013-06-11,5.09,5.17,5,5.12,61838,0
2013-06-12,5.17,5.17,5.01,5.01,41720,0
2013-06-13,5,5.13,4.94,5.08,73190,0
2013-06-14,5.09,5.09,4.99,5.02,59406,0
2013-06-17,5.05,5.2099,5,5.04,95287,0
2013-06-18,5.07,5.13,5,5.08,85487,0
2013-06-19,5.11,5.11,4.87,5.04,202274,0
2013-06-20,4.95,5.01,4.89,4.92,45877,0
2013-06-21,4.95,5.22,4.83,5.16,144829,0
2013-06-24,5.07,5.22,4.97,5.1,52242,0
2013-06-25,5.13,5.13,5.021,5.08,42823,0
2013-06-26,5.13,5.17,4.93,4.93,40017,0
2013-06-27,4.97,5.24,4.96,5.22,45349,0
2013-06-28,5.22,5.27,5.11,5.16,124591,0
2013-07-01,5.16,5.304,5.14,5.24,54995,0
2013-07-02,5.29,5.38,5.195,5.25,74638,0
2013-07-03,5.21,5.39,5.2,5.29,13793,0
2013-07-05,5.41,5.46,5.29,5.44,77679,0
2013-07-08,5.44,5.57,5.44,5.47,64403,0
2013-07-09,5.52,5.67,5.43,5.58,80414,0
2013-07-10,5.56,5.62,5.47,5.55,50348,0
2013-07-11,5.6,5.72,5.56,5.67,100063,0
2013-07-12,5.65,5.729,5.56,5.65,70026,0
2013-07-15,5.65,5.73,5.625,5.7,32956,0
2013-07-16,5.68,5.68,5.63,5.66,59790,0
2013-07-17,5.71,5.7299,5.56,5.63,42704,0
2013-07-18,5.65,5.73,5.55,5.65,53628,0
2013-07-19,5.65,5.68,5.56,5.64,34559,0
2013-07-22,5.62,5.809,5.6,5.71,53309,0
2013-07-23,5.75,5.7999,5.7,5.71,46332,0
2013-07-24,5.73,5.909,5.61,5.71,35170,0
2013-07-25,5.71,5.97,5.68,5.93,109545,0
2013-07-26,5.89,5.89,5.77,5.86,31471,0
2013-07-29,5.83,5.83,5.6,5.61,18905,0
2013-07-30,5.66,5.73,5.45,5.67,49556,0
2013-07-31,5.71,5.74,5.56,5.64,61981,0
2013-08-01,5.69,5.82,5.62,5.69,42267,0
2013-08-02,5.64,5.655,5.55,5.61,40273,0
2013-08-05,5.63,5.8,5.51,5.8,57053,0
2013-08-06,5.82,5.89,5.66,5.83,83215,0
2013-08-07,5.78,6.04,5.44,5.61,171092,0
2013-08-08,5.64,5.75,5.46,5.49,50515,0
2013-08-09,5.49,5.53,5.28,5.3,63073,0
2013-08-12,5.25,5.52,5.17,5.5,85208,0
2013-08-13,5.52,5.68,5.49,5.65,85331,0
2013-08-14,5.63,5.7172,5.58,5.7,55785,0
2013-08-15,5.55,5.77,5.55,5.63,136605,0
2013-08-16,5.63,5.945,5.63,5.9,102431,0
2013-08-19,5.95,6.19,5.85,5.85,138430,0
2013-08-20,5.87,5.95,5.85,5.87,125945,0
2013-08-21,5.85,5.895,5.8,5.81,45589,0
2013-08-22,5.9,5.94,5.8,5.9,30253,0
2013-08-23,5.89,5.97,5.6801,5.74,206656,0
2013-08-26,5.74,5.9,5.6919,5.74,197137,0
2013-08-27,5.71,5.82,5.66,5.72,75598,0
2013-08-28,5.68,5.79,5.67,5.75,47274,0
2013-08-29,5.73,5.95,5.73,5.9,40826,0
2013-08-30,5.88,5.92,5.6,5.65,109538,0
2013-09-03,5.79,5.9,5.75,5.81,70122,0
2013-09-04,5.83,5.87,5.8,5.83,62046,0
2013-09-05,5.83,5.88,5.75,5.85,40573,0
2013-09-06,5.88,5.96,5.76,5.92,80375,0
2013-09-09,5.93,5.94,5.85,5.86,31980,0
2013-09-10,5.91,5.95,5.82,5.89,59406,0
2013-09-11,5.88,5.95,5.815,5.87,49504,0
2013-09-12,5.87,5.88,5.66,5.85,60136,0
2013-09-13,5.88,5.9,5.8,5.82,39639,0
2013-09-16,5.83,5.8785,5.735,5.77,163707,0
2013-09-17,5.77,5.9,5.75,5.85,81344,0
2013-09-18,5.8,5.96,5.73,5.93,81009,0
2013-09-19,5.93,5.93,5.75,5.79,37296,0
2013-09-20,5.82,6.03,5.81,5.91,582160,0
2013-09-23,5.88,5.94,5.79,5.82,270706,0
2013-09-24,5.81,6,5.75,5.94,88100,0
2013-09-25,5.93,6,5.9,5.94,78399,0
2013-09-26,5.93,6.07,5.93,6.07,106800,0
2013-09-27,6.04,6.18,6.01,6.05,85708,0
2013-09-30,5.98,6.12,5.95,6.04,106277,0
2013-10-01,6.04,6.12,5.99,6.08,54700,0
2013-10-02,6,6.07,5.99,6,89300,0
2013-10-03,5.97,6.02,5.9,5.92,86300,0
2013-10-04,5.9,5.97,5.9,5.93,33300,0
2013-10-07,5.88,5.91,5.82,5.82,48700,0
2013-10-08,5.84,5.87,5.75,5.76,38600,0
2013-10-09,5.75,5.84,5.69,5.72,51020,0
2013-10-10,5.83,5.94,5.78,5.89,77651,0
2013-10-11,5.9,6.04,5.84,5.95,139806,0
2013-10-14,5.91,6.02,5.89,6,103312,0
2013-10-15,5.98,6.03,5.97,5.99,75832,0
2013-10-16,6,6.1,5.9,5.99,96100,0
2013-10-17,5.94,6.1,5.94,6.05,133300,0
2013-10-18,6,6.11,5.94,6.02,130600,0
2013-10-21,6.05,6.05,5.95,6,323500,0
2013-10-22,6.01,6.25,6,6.06,75600,0
2013-10-23,6.03,6.07,5.99,6,85400,0
2013-10-24,6.01,6.08,5.96,6,63200,0
2013-10-25,6.02,6.07,5.88,5.94,63300,0
2013-10-28,5.87,5.99,5.84,5.89,36400,0
2013-10-29,5.92,5.95,5.75,5.83,44100,0
2013-10-30,5.85,5.99,5.77,5.9,49500,0
2013-10-31,5.82,6,5.79,5.94,89722,0
2013-11-01,5.83,5.92,5.66,5.76,100900,0
2013-11-04,5.86,5.99,5.73,5.89,175417,0
2013-11-05,5.87,5.94,5.78,5.86,64600,0
2013-11-06,5.92,5.92,5.74,5.74,35200,0
2013-11-07,6.1,6.39,5.55,6.04,354600,0
2013-11-08,6.05,6.29,6,6.16,187200,0
2013-11-11,6.22,6.245,6.17,6.18,246471,0
2013-11-12,6.19,6.42,6.18,6.39,171300,0
2013-11-13,6.36,6.62,6.33,6.4,130000,0
2013-11-14,6.4,6.51,6.27,6.48,130100,0
2013-11-15,6.51,6.56,6.43,6.5,125700,0
2013-11-18,6.55,6.74,6.51,6.55,159900,0
2013-11-19,6.6,6.64,6.47,6.5,95527,0
2013-11-20,6.5,6.7,6.4,6.62,331900,0
2013-11-21,6.68,6.75,6.68,6.75,119500,0
2013-11-22,6.8,6.81,6.72,6.78,84560,0
2013-11-25,6.8,7,6.78,6.97,171700,0
2013-11-26,7,7.19,6.99,7.17,136200,0
2013-11-27,7.2,7.39,7.18,7.36,197700,0
2013-11-29,7.41,7.75,7.37,7.64,75695,0
2013-12-02,7.66,7.74,6.99,7.23,227300,0
2013-12-03,7.3,7.59,7.24,7.41,458400,0
2013-12-04,7.5,7.5,6.9,6.94,1537700,0
2013-12-05,6.89,7.07,6.89,7.04,391300,0
2013-12-06,7.12,7.12,6.93,6.94,1978000,0
2013-12-09,7.03,7.09,6.94,7,484420,0
2013-12-10,7.05,7.05,6.99,7.03,494500,0
2013-12-11,7.06,7.14,6.98,7.13,448900,0
2013-12-12,7.1,7.41,7.1,7.35,406848,0
2013-12-13,7.39,7.79,7.33,7.77,384900,0
2013-12-16,7.85,8.46,7.78,8.3,559139,0
2013-12-17,8.39,8.78,8.32,8.7,408000,0
2013-12-18,8.74,9.32,8.55,9.15,401400,0
2013-12-19,9.17,9.6,9.1,9.57,303000,0
2013-12-20,10.53,10.53,9.36,10.02,747300,0
2013-12-23,10.01,10.44,10,10.3,448300,0
2013-12-24,10.25,10.39,10.06,10.1,224362,0
2013-12-26,10.18,10.22,9.84,9.98,376700,0
2013-12-27,9.91,9.96,9.67,9.75,318200,0
2013-12-30,9.75,9.84,9.63,9.73,503800,0
2013-12-31,9.75,10.1,9.71,9.98,288600,0
2014-01-02,10.11,10.46,10.062,10.37,486627,0
2014-01-03,10.44,10.825,10.29,10.58,438407,0
2014-01-06,10.6,10.72,10.22,10.46,567700,0
2014-01-07,10.19,10.3,9.9,10.01,744300,0
2014-01-08,10.07,10.63,10.07,10.19,704200,0
2014-01-09,10.25,10.47,10.14,10.28,370900,0
2014-01-10,10.3,10.3,9.97,10.15,443400,0
2014-01-13,10.15,10.17,9.89,10,494800,0
2014-01-14,10,10.33,9.77,10.1,386300,0
2014-01-15,10.17,10.73,10.06,10.55,448100,0
2014-01-16,10.52,11,10.52,10.77,381997,0
2014-01-17,10.81,10.85,10.26,10.56,268100,0
2014-01-21,10.42,10.81,10.33,10.76,298900,0
2014-01-22,10.71,10.99,10.66,10.9,320100,0
2014-01-23,10.77,11.38,10.75,11.35,497400,0
2014-01-24,11.3,11.3,10.99,11.06,380501,0
2014-01-27,11.13,11.23,10.87,11.13,378800,0
2014-01-28,11.11,11.541,10.72,10.98,853750,0
2014-01-29,10.85,11.15,10.6,10.94,446800,0
2014-01-30,11,11.34,10.91,10.96,336200,0
2014-01-31,10.78,10.95,10.56,10.8,459568,0
2014-02-03,10.83,10.97,10.3,10.39,448232,0
2014-02-04,10.46,10.82,10.31,10.39,383232,0
2014-02-05,10.37,10.39,9.88,10.01,306950,0
2014-02-06,10.24,10.468,10.06,10.26,301693,0
2014-02-07,10.41,10.46,9.97,10,173923,0
2014-02-10,9.75,10.1,9.75,10.09,282920,0
2014-02-11,9.95,10.23,9.92,10.1,517903,0
2014-02-12,10.09,10.48,10.09,10.39,317812,0
2014-02-13,10.31,10.45,10.166,10.44,275333,0
2014-02-14,10.45,10.54,10.29,10.5,196640,0
2014-02-18,10.54,10.93,10.5,10.67,510026,0
2014-02-19,10.6,10.88,10.45,10.47,268930,0
2014-02-20,10.44,10.65,10.221,10.61,184747,0
2014-02-21,10.86,10.86,10.38,10.38,210417,0
2014-02-24,10.38,10.65,10.33,10.42,225983,0
2014-02-25,10.38,10.43,10.19,10.33,259842,0
2014-02-26,10.195,10.625,10.195,10.51,136176,0
2014-02-27,10.47,10.51,10.32,10.36,175051,0
2014-02-28,10.4,10.87,10.306,10.4,288494,0
2014-03-03,10.3,10.77,10.19,10.7,390707,0
2014-03-04,10.83,10.83,10.47,10.5,439485,0
2014-03-05,10.41,10.7,10.36,10.46,213653,0
2014-03-06,9.91,10,8.11,8.16,2178365,0
2014-03-07,8.71,9.1199,8.4,8.58,1032291,0
2014-03-10,8.54,8.55,8.21,8.35,594362,0
2014-03-11,8.35,8.465,8.192,8.39,337536,0
2014-03-12,8.32,8.395,8.21,8.38,207269,0
2014-03-13,8.37,8.37,8.1,8.22,252693,0
2014-03-14,8.22,8.47,8.13,8.455,270138,0
2014-03-17,8.48,8.52,8.28,8.37,375937,0
2014-03-18,8.35,8.48,8.23,8.47,267859,0
2014-03-19,8.408,8.525,8.26,8.4,329774,0
2014-03-20,8.41,8.48,8.21,8.43,259222,0
2014-03-21,8.49,8.58,8.37,8.37,373407,0
2014-03-24,8.37,8.4,7.85,8.08,261827,0
2014-03-25,8.15,8.375,8.02,8.09,375291,0
2014-03-26,8.16,8.23,8,8.03,249000,0
2014-03-27,8.01,8.215,7.95,8.02,279245,0
2014-03-28,8,8.33,7.99,8.01,209551,0
2014-03-31,8.07,8.2,8.04,8.07,237805,0
2014-04-01,8.07,8.57,8.07,8.51,330502,0
2014-04-02,8.54,8.6178,8.41,8.53,183936,0
2014-04-03,8.458,8.62,8.3466,8.51,269171,0
2014-04-04,8.41,8.57,8,8.12,241160,0
2014-04-07,8.06,8.32,7.45,7.52,328413,0
2014-04-08,7.51,7.83,7.43,7.49,213948,0
2014-04-09,7.352,7.57,7.352,7.56,177650,0
2014-04-10,7.59,7.59,7.14,7.29,261080,0
2014-04-11,7.2,7.27,6.98,7.02,190109,0
2014-04-14,7.2014,7.2014,6.77,6.9,236008,0
2014-04-15,6.82,7.05,6.61,6.79,222035,0
2014-04-16,6.85,7,6.76,6.88,187792,0
2014-04-17,6.83,7.21,6.79,7.07,217120,0
2014-04-21,7.05,7.18,7,7.16,114020,0
2014-04-22,7.15,7.3,7.09,7.18,165955,0
2014-04-23,7.19,7.288,7,7.09,142281,0
2014-04-24,7.03,7.13,6.95,7.02,222075,0
2014-04-25,7.01,7.142,6.86,7.04,240636,0
2014-04-28,7.04,7.22,6.97,7.01,244054,0
2014-04-29,7.06,7.14,6.98,7.01,133189,0
2014-04-30,6.98,7.11,6.95,7.09,167893,0
2014-05-01,7.08,7.32,6.86,7.03,355954,0
2014-05-02,7.1,7.13,6.84,6.91,286494,0
2014-05-05,6.86,6.89,6.61,6.65,146316,0
2014-05-06,6.61,6.61,6.35,6.38,233876,0
2014-05-07,6.243,6.485,5.99,6,491173,0
2014-05-08,5.65,6.02,5.39,5.47,606840,0
2014-05-09,5.43,5.74,5.42,5.7,231437,0
2014-05-12,5.69,6.1,5.69,6.05,240094,0
2014-05-13,6.02,6.03,5.81,5.95,228941,0
2014-05-14,5.97,5.97,5.75,5.85,293906,0
2014-05-15,5.8,5.8,5.55,5.57,210485,0
2014-05-16,5.55,5.55,5.26,5.43,186171,0
2014-05-19,5.44,5.59,5.37,5.57,265998,0
2014-05-20,5.6,5.6,5.34,5.46,219285,0
2014-05-21,5.5,5.584,5.36,5.39,206520,0
2014-05-22,5.38,5.65,5.34,5.55,190205,0
2014-05-23,5.56,5.63,5.46,5.6,93992,0
2014-05-27,5.526,6.32,5.524,6.19,404679,0
2014-05-28,6.14,6.22,5.81,5.84,259473,0
2014-05-29,5.84,5.95,5.691,5.87,215120,0
2014-05-30,5.86,5.9,5.68,5.77,266912,0
2014-06-02,5.76,5.848,5.6,5.67,197784,0
2014-06-03,5.75,6.19,5.75,6.16,309299,0
2014-06-04,6.15,6.44,6.09,6.38,315264,0
2014-06-05,6.42,6.84,6.33,6.74,456926,0
2014-06-06,6.88,6.88,6.65,6.75,386550,0
2014-06-09,6.72,6.99,6.62,6.77,402866,0
2014-06-10,6.72,6.76,6.53,6.68,276800,0
2014-06-11,6.65,6.73,6.43,6.47,223384,0
2014-06-12,6.43,6.68,6.4,6.63,355520,0
2014-06-13,6.69,6.9,6.43,6.5,180985,0
2014-06-16,6.61,6.89,6.41,6.86,200731,0
2014-06-17,6.83,6.86,6.57,6.65,277251,0
2014-06-18,6.63,6.72,6.41,6.56,143300,0
2014-06-19,6.61,6.61,6.42,6.5,161411,0
2014-06-20,6.5,6.73,6.45,6.51,550171,0
2014-06-23,6.51,6.51,6.36,6.4,451937,0
2014-06-24,6.36,6.61,6.35,6.545,385238,0
2014-06-25,6.46,6.93,6.46,6.91,257596,0
2014-06-26,6.95,6.95,6.58,6.68,155483,0
2014-06-27,6.64,6.73,6.49,6.61,587882,0
2014-06-30,6.62,6.62,6.4,6.52,189323,0
2014-07-01,6.52,6.78,6.472,6.53,317709,0
2014-07-02,6.46,6.71,6.46,6.67,142300,0
2014-07-03,6.68,6.82,6.548,6.8,74422,0
2014-07-07,6.74,6.81,6.58,6.61,121378,0
2014-07-08,6.58,6.58,6.32,6.42,140172,0
2014-07-09,6.42,6.56,6.41,6.55,162258,0
2014-07-10,6.35,6.55,6.22,6.42,188148,0
2014-07-11,6.38,6.51,6.26,6.46,122742,0
2014-07-14,6.52,6.704,6.38,6.62,101688,0
2014-07-15,6.6255,6.7299,6.42,6.43,136321,0
2014-07-16,6.45,6.54,6.315,6.34,275782,0
2014-07-17,6.28,6.456,6.28,6.31,101937,0
2014-07-18,6.28,6.47,6.23,6.45,89199,0
2014-07-21,6.38,6.552,6.276,6.42,76757,0
2014-07-22,6.44,6.66,6.4,6.52,48969,0
2014-07-23,6.51,6.676,6.49,6.51,123185,0
2014-07-24,6.49,6.79,6.39,6.73,149815,0
2014-07-25,6.74,6.91,6.68,6.86,173235,0
2014-07-28,6.87,7.16,6.753,7.12,255035,0
2014-07-29,7.15,7.4,7.13,7.35,201336,0
2014-07-30,7.4,7.5,7.26,7.38,122727,0
2014-07-31,7.28,7.33,7.13,7.19,254431,0
2014-08-01,7.09,7.31,6.99,7.27,192929,0
2014-08-04,7.28,7.29,7.01,7.13,120502,0
2014-08-05,7.11,7.17,7,7.16,92588,0
2014-08-06,7.14,7.45,7.085,7.38,168425,0
2014-08-07,7.4,7.47,7,7.29,345116,0
2014-08-08,7.26,7.38,7.2,7.26,191681,0
2014-08-11,7.45,7.68,7.23,7.68,197074,0
2014-08-12,7.7,7.86,7.52,7.62,209857,0
2014-08-13,7.68,8.08,7.55,8.03,195265,0
2014-08-14,8.05,8.08,7.9,8.03,107995,0
2014-08-15,8.12,8.27,7.9,8,221359,0
2014-08-18,8.12,8.18,7.95,8.02,94546,0
2014-08-19,8.05,8.31,7.63,8.24,200323,0
2014-08-20,8.2,8.295,7.87,8.14,134300,0
2014-08-21,8.11,8.17,7.94,8.05,143085,0
2014-08-22,8.05,8.22,7.95,8.16,100720,0
2014-08-25,8.12,8.25,8.05,8.09,88823,0
2014-08-26,8.038,8.23,8.038,8.2,83813,0
2014-08-27,6.79,8.26,6.73,8.19,79030,0
2014-08-28,8.12,8.13,7.45,8,66154,0
2014-08-29,8.01,8.04,7.8801,7.98,73708,0
2014-09-02,8.03,8.23,7.92,8.22,119375,0
2014-09-03,8.25,8.35,8.024,8.15,175374,0
2014-09-04,8.19,8.24,8.004,8.12,56947,0
2014-09-05,8.07,8.65,7.95,8.61,193463,0
2014-09-08,8.64,8.9025,8.64,8.89,165912,0
2014-09-09,8.89,8.89,8.59,8.74,153882,0
2014-09-10,8.72,9.05,8.61,8.83,158236,0
2014-09-11,8.84,9,8.78,8.95,150859,0
2014-09-12,8.92,9,8.62,8.64,95997,0
2014-09-15,8.67,8.74,8.365,8.67,142685,0
2014-09-16,8.67,8.84,8.45,8.67,169230,0
2014-09-17,8.7,8.72,8.38,8.41,81488,0
2014-09-18,8.43,8.66,8.28,8.64,169157,0
2014-09-19,8.72,8.75,8.38,8.44,410957,0
2014-09-22,8.36,8.36,7.93,8.2,158160,0
2014-09-23,8.14,8.55,7.98,8.08,144998,0
2014-09-24,8.08,8.32,7.86,8.14,122361,0
2014-09-25,8.11,8.27,7.88,8,131264,0
2014-09-26,8.45,9.24,8.428,9.02,427067,0
2014-09-29,8.93,9.69,8.865,9.47,297646,0
2014-09-30,9.51,9.99,9.26,9.29,367992,0
2014-10-01,9.39,9.58,8.92,8.96,255397,0
2014-10-02,8.95,9.39,8.8,9.37,234354,0
2014-10-03,9.54,9.738,9.4,9.6,238217,0
2014-10-06,9.6,9.64,9.31,9.48,96062,0
2014-10-07,9.34,9.34,9,9.07,135802,0
2014-10-08,9.06,9.54,8.95,9.42,331863,0
2014-10-09,9.46,9.48,9.11,9.15,119764,0
2014-10-10,9.08,9.24,8.91,8.93,145705,0
2014-10-13,8.9,9.16,8.88,8.94,172269,0
2014-10-14,9.07,9.23,8.93,9.14,205548,0
2014-10-15,9.01,9.52,8.88,9.49,138752,0
2014-10-16,9.31,9.67,9.03,9.55,233733,0
2014-10-17,9.71,9.77,9.29,9.46,127364,0
2014-10-20,9.2,9.54,9.12,9.24,128400,0
2014-10-21,9.31,9.4,9.09,9.31,115295,0
2014-10-22,9.36,9.36,9,9.07,94668,0
2014-10-23,9.16,9.48,9.11,9.21,121666,0
2014-10-24,9.23,9.24,9.09,9.12,72291,0
2014-10-27,9.05,9.08,8.93,9.01,133230,0
2014-10-28,9.0101,9.41,9.0101,9.4,121199,0
2014-10-29,9.38,9.63,9.3,9.63,191498,0
2014-10-30,9.64,9.71,9.5,9.61,132757,0
2014-10-31,9.969,9.969,9.55,9.67,313410,0
2014-11-03,9.81,9.81,9.42,9.63,141228,0
2014-11-04,9.54,9.71,9.52,9.67,87626,0
2014-11-05,9.71,9.96,9.55,9.59,139407,0
2014-11-06,10,10.15,9.25,9.62,160612,0
2014-11-07,9.65,9.78,9.4525,9.77,117455,0
2014-11-10,9.81,10.19,9.57,10.14,506774,0
2014-11-11,10.16,10.52,9.97,10,187956,0
2014-11-12,9.91,10.2,9.91,10.17,114770,0
2014-11-13,10.2,10.2,9.76,9.86,117226,0
2014-11-14,9.9,9.97,9.55,9.86,101902,0
2014-11-17,9.87,9.87,9.45,9.49,123879,0
2014-11-18,9.37,10.18,9.36,10.15,188858,0
2014-11-19,10.15,10.15,9.618,9.7,107719,0
2014-11-20,9.69,10.1,9.53,10.07,107914,0
2014-11-21,10.2,10.38,9.89,9.95,138325,0
2014-11-24,9.95,10.24,9.88,10.09,91794,0
2014-11-25,10.05,10.17,9.88,9.94,78407,0
2014-11-26,9.86,10.3,9.86,10.27,91011,0
2014-11-28,10.3,10.96,10.256,10.67,188511,0
2014-12-01,10.84,10.84,10.21,10.23,121561,0
2014-12-02,10.31,10.64,9.978,10.49,109055,0
2014-12-03,10.56,10.56,10.17,10.21,129862,0
2014-12-04,10.17,10.34,10.03,10.2,133466,0
2014-12-05,10.2,10.46,10.12,10.27,206693,0
2014-12-08,10.25,10.64,10,10.45,295496,0
2014-12-09,10.29,10.96,10.11,10.88,148568,0
2014-12-10,10.75,11.68,10.68,11.22,585139,0
2014-12-11,11.42,11.49,11.15,11.17,306281,0
2014-12-12,11.07,11.4,11.04,11.05,154336,0
2014-12-15,12.3,12.68,10.67,10.69,171902,0
2014-12-16,10.63,11.1,10.5,10.78,276186,0
2014-12-17,10.79,11.48,10.64,11.1,351732,0
2014-12-18,11.35,11.42,11.05,11.34,220103,0
2014-12-19,11.25,11.48,11.09,11.15,919598,0
2014-12-22,11.13,12.36,11.13,12.27,311898,0
2014-12-23,12.26,12.69,12.11,12.66,210270,0
2014-12-24,12.66,13.46,12.66,13.34,311152,0
2014-12-26,13.34,13.51,13.26,13.34,241407,0
2014-12-29,13.3,13.45,12.94,13.06,292320,0
2014-12-30,12.85,13.27,12.77,12.86,194484,0
2014-12-31,12.95,13.013,12.44,12.48,237998,0
2015-01-02,12.61,12.78,12.141,12.61,292148,0
2015-01-05,12.53,13.01,12.51,12.67,290023,0
2015-01-06,12.79,12.84,12.11,12.2,301870,0
2015-01-07,12.35,12.58,12.14,12.49,209587,0
2015-01-08,12.64,12.9,12.6,12.76,441143,0
2015-01-09,12.71,12.8,11.95,12.02,255107,0
2015-01-12,11.97,12.13,11.82,12.05,146813,0
2015-01-13,12.2,12.34,11.4,11.78,185809,0
2015-01-14,11.63,11.79,11.5,11.76,156839,0
2015-01-15,11.81,11.82,10.99,11.15,187237,0
2015-01-16,11.15,11.66,11.15,11.63,214473,0
2015-01-20,11.47,11.56,10.91,11.18,170086,0
2015-01-21,11.036,11.12,10.38,10.75,375791,0
2015-01-22,10.706,11.27,10.63,11.06,392869,0
2015-01-23,11.06,11.44,10.86,10.89,377522,0
2015-01-26,11.05,11.08,10.61,10.69,193994,0
2015-01-27,10.45,10.59,10.295,10.46,151122,0
2015-01-28,10.54,10.54,9.94,10.1,291455,0
2015-01-29,10,10.87,9.36,10.73,1480657,0
2015-01-30,10.68,10.93,10.11,10.23,316882,0
2015-02-02,10.4,10.67,10.16,10.44,239206,0
2015-02-03,10.43,11.08,10.43,11.05,390121,0
2015-02-04,11,11.36,10.98,11.22,293804,0
2015-02-05,11.3,12.08,11.229,11.55,426179,0
2015-02-06,11.51,11.51,11.08,11.25,255567,0
2015-02-09,11.19,11.295,10.972,11.13,138965,0
2015-02-10,11.24,11.46,10.86,10.9,102210,0
2015-02-11,10.72,11.32,10.72,11.15,186258,0
2015-02-12,11.23,11.51,11.16,11.41,132573,0
2015-02-13,11.38,11.5,11.05,11.13,127375,0
2015-02-17,11.11,11.14,10.89,11.08,150694,0
2015-02-18,11.07,11.17,11.02,11.07,92285,0
2015-02-19,11.05,11.14,10.98,11.07,92024,0
2015-02-20,11.11,12.44,11.11,12.19,1219903,0
2015-02-23,12.1,12.53,11.878,12.32,377945,0
2015-02-24,12.27,12.36,11.951,12.08,223211,0
2015-02-25,12.08,12.69,11.89,12.69,221365,0
2015-02-26,12.65,13,12.49,13,156908,0
2015-02-27,12.94,13,12.628,12.96,247529,0
2015-03-02,12.97,13,12.22,12.3,204400,0
2015-03-03,12.36,12.38,11.92,12.13,202000,0
2015-03-04,12.02,12.36,11.92,12.19,243300,0
2015-03-05,11.1,11.54,10.81,10.96,837900,0
2015-03-06,11.08,11.35,10.93,11.01,319900,0
2015-03-09,11,11.13,10.06,10.38,914300,0
2015-03-10,10.17,10.98,10.17,10.93,295400,0
2015-03-11,10.95,11.08,10.7,10.77,271700,0
2015-03-12,10.86,11.01,10.3,10.64,309600,0
2015-03-13,10.4,10.75,10.4,10.58,183900,0
2015-03-16,10.68,10.81,10.42,10.54,154400,0
2015-03-17,10.54,10.64,10.4,10.45,185000,0
2015-03-18,10.38,11,10.28,10.86,269600,0
2015-03-19,10.78,11.46,10.67,11.41,245400,0
2015-03-20,11.45,12.09,11.22,11.62,509300,0
2015-03-23,11.57,12.07,11.54,11.86,227800,0
2015-03-24,11.8,12.08,11.65,12.01,236200,0
2015-03-25,11.98,12.14,11.59,11.65,414000,0
2015-03-26,11.57,11.86,11.48,11.71,131000,0
2015-03-27,11.71,12.14,11.57,11.99,294200,0
2015-03-30,12.09,12.22,11.92,12.17,213400,0
2015-03-31,12.09,12.2,11.66,11.86,252198,0
2015-04-01,12.02,12.34,11.82,12.19,251600,0
2015-04-02,12.26,12.35,11.97,11.97,172700,0
2015-04-06,11.87,12.07,11.64,11.79,190000,0
2015-04-07,11.82,12,11.67,11.68,187741,0
2015-04-08,11.57,11.83,11.57,11.77,159800,0
2015-04-09,11.73,11.77,11.14,11.39,282136,0
2015-04-10,11.38,11.47,11.17,11.26,187800,0
2015-04-13,11.23,11.25,10.73,11.01,206200,0
2015-04-14,11.01,11.11,10.88,10.9,127500,0
2015-04-15,10.95,11.05,10.89,10.94,137445,0
2015-04-16,10.91,11.04,10.755,10.99,85887,0
2015-04-17,10.87,11.15,10.83,11.1,137300,0
2015-04-20,11.21,11.37,11.1,11.27,118768,0
2015-04-21,11.3,11.39,11,11.09,72936,0
2015-04-22,11.14,11.14,10.85,11.1,104026,0
2015-04-23,11.1,11.58,11.1,11.53,113300,0
2015-04-24,11.54,11.63,11.44,11.6,81812,0
2015-04-27,11.68,11.8,11.12,11.25,176400,0
2015-04-28,11.25,11.9,11.2,11.61,145970,0
2015-04-29,11.55,11.97,11.52,11.59,195100,0
2015-04-30,11.52,11.64,10.93,11.1,218800,0
2015-05-01,11.14,11.26,10.76,10.84,131500,0
2015-05-04,10.85,11.1,10.82,10.95,185200,0
2015-05-05,10.88,11.02,10.74,10.89,179800,0
2015-05-06,10.96,11.13,10.73,11.09,168228,0
2015-05-07,10.87,10.87,9.82,10.39,551247,0
2015-05-08,10.55,11.21,10.4,10.52,308300,0
2015-05-11,10.48,10.5,10.33,10.48,165700,0
2015-05-12,10.45,10.61,10.37,10.53,183335,0
2015-05-13,10.59,10.92,10.59,10.74,160214,0
2015-05-14,10.8,10.93,10.68,10.74,120400,0
2015-05-15,10.74,10.96,10.61,10.71,104295,0
2015-05-18,10.67,10.93,10.66,10.83,93913,0
2015-05-19,10.84,10.96,10.72,10.83,91564,0
2015-05-20,10.83,10.83,10.58,10.72,95900,0
2015-05-21,10.69,10.91,10.51,10.75,138200,0
2015-05-22,10.75,10.82,10.34,10.45,110800,0
2015-05-26,10.4,10.56,10.31,10.47,162834,0
2015-05-27,10.52,10.73,10.34,10.69,140800,0
2015-05-28,10.66,10.69,10.56,10.68,61475,0
2015-05-29,10.63,10.81,10.41,10.62,135800,0
2015-06-01,10.7,10.8,10.51,10.56,147035,0
2015-06-02,10.65,10.65,10.25,10.45,149138,0
2015-06-03,10.44,10.78,10.44,10.71,131200,0
2015-06-04,10.66,10.8,10.58,10.64,75300,0
2015-06-05,10.65,10.85,10.49,10.82,84700,0
2015-06-08,10.76,10.95,10.75,10.91,139500,0
2015-06-09,10.9,11.3,10.84,11.27,369240,0
2015-06-10,11.5,12.11,11.31,11.73,336843,0
2015-06-11,11.79,11.9,11.67,11.81,184154,0
2015-06-12,11.81,11.93,11.6,11.88,169900,0
2015-06-15,11.63,12.17,11.63,12.15,265600,0
2015-06-16,12.1,12.31,12.1,12.28,160500,0
2015-06-17,12.34,12.37,12.06,12.21,92100,0
2015-06-18,12.33,12.41,12.13,12.28,157200,0
2015-06-19,12.34,12.49,12.26,12.35,219100,0
2015-06-22,12.47,12.58,12.38,12.55,127700,0
2015-06-23,12.59,12.61,12.33,12.56,131046,0
2015-06-24,12.58,12.78,12.4,12.73,235900,0
2015-06-25,12.75,13.05,12.59,12.89,239700,0
2015-06-26,12.93,13.21,12.86,13.04,739600,0
2015-06-29,13.1,13.14,12.59,12.63,149600,0
2015-06-30,12.77,12.82,12.55,12.68,145097,0
2015-07-01,12.78,12.99,12.6,12.64,251000,0
2015-07-02,12.69,12.79,12.51,12.76,146100,0
2015-07-06,12.67,13.15,12.62,13.01,221600,0
2015-07-07,12.97,12.98,12.47,12.84,195400,0
2015-07-08,12.67,12.98,12.65,12.79,208000,0
2015-07-09,12.89,13.2,12.77,12.96,157200,0
2015-07-10,13.06,13.37,12.97,13.19,179800,0
2015-07-13,13.17,13.45,13.11,13.18,218200,0
2015-07-14,13.12,13.26,13.07,13.18,123616,0
2015-07-15,13.15,13.25,12.97,13.1,105862,0
2015-07-16,13.08,13.25,12.83,12.99,225100,0
2015-07-17,13,13.13,12.7,12.88,128000,0
2015-07-20,12.93,12.93,12.56,12.79,167100,0
2015-07-21,12.75,12.87,12.49,12.62,119400,0
2015-07-22,12.6,12.79,12.47,12.71,144500,0
2015-07-23,12.75,12.75,12.19,12.36,120800,0
2015-07-24,12.32,12.38,11.98,12.06,128000,0
2015-07-27,12.05,12.09,11.87,12.03,151700,0
2015-07-28,12.04,12.14,11.58,11.73,178300,0
2015-07-29,11.75,12.03,11.59,12,243600,0
2015-07-30,11.91,12.28,11.88,12.12,209000,0
2015-07-31,12.09,12.32,11.97,12.07,117800,0
2015-08-03,12.04,12.23,11.99,12.09,148320,0
2015-08-04,12.16,12.2,11.92,11.93,131200,0
2015-08-05,12,12.67,11.82,12.56,438300,0
2015-08-06,13.05,13.28,12.31,13.13,241507,0
2015-08-07,13.12,14.1,13.12,13.98,618400,0
2015-08-10,14.25,14.45,14.04,14.09,354400,0
2015-08-11,13.94,14.1,13.65,13.77,176388,0
2015-08-12,13.75,14.05,13.61,13.76,164600,0
2015-08-13,13.8,14,13.74,13.81,182200,0
2015-08-14,13.84,14.12,13.73,14.11,167200,0
2015-08-17,13.95,14.3,13.95,14.2,296500,0
2015-08-18,14.26,14.93,14.26,14.83,537200,0
2015-08-19,14.78,15.62,14.7,15.17,528300,0
2015-08-20,15,15.24,14.67,14.7,238900,0
2015-08-21,14.46,14.7,14,14.41,233500,0
2015-08-24,13.85,14.6,13.25,13.27,483069,0
2015-08-25,13.59,13.8,13.25,13.46,369400,0
2015-08-26,13.74,13.82,13.2,13.75,170100,0
2015-08-27,13.81,14.01,13.69,13.93,232700,0
2015-08-28,13.91,14.18,13.62,14.14,177600,0
2015-08-31,14,14.48,13.85,13.89,379500,0
2015-09-01,13.7,14.29,13.47,14.01,319500,0
2015-09-02,14.13,14.23,13.75,14.22,220000,0
2015-09-03,14.3,14.44,14.04,14.33,411800,0
2015-09-04,14.12,14.36,14,14.21,230500,0
2015-09-08,14.33,14.52,14.06,14.52,298800,0
2015-09-09,14.63,14.7,14.19,14.29,199400,0
2015-09-10,14.25,14.323,14.06,14.18,102029,0
2015-09-11,14.07,14.23,13.9,14,168000,0
2015-09-14,13.99,14.15,13.89,13.95,163300,0
2015-09-15,14,14.07,13.9,13.97,134800,0
2015-09-16,14.06,14.06,13.85,13.89,218600,0
2015-09-17,13.94,14.23,13.87,14.07,216570,0
2015-09-18,13.97,14.73,13.96,14.43,920000,0
2015-09-21,14.57,14.95,14.53,14.64,261100,0
2015-09-22,14.57,15.54,14.5,15.29,726000,0
2015-09-23,15.4,16.2,15.4,15.85,746161,0
2015-09-24,16.03,16.72,15.81,16.01,602473,0
2015-09-25,16.13,16.22,15.34,15.46,420400,0
2015-09-28,15.55,15.55,13.93,14.03,472810,0
2015-09-29,14.05,14.15,13.24,13.33,396400,0
2015-09-30,13.44,13.7,13.22,13.61,417500,0
2015-10-01,13.65,13.84,13.34,13.7,222600,0
2015-10-02,13.67,13.67,13.29,13.55,233400,0
2015-10-05,13.7,13.929,13.2,13.24,263992,0
2015-10-06,13.29,13.58,12.5,12.78,679800,0
2015-10-07,13.18,14.86,12.922,14.62,991210,0
2015-10-08,14.61,14.83,14.13,14.72,390100,0
2015-10-09,14.84,15.04,14.27,14.29,552000,0
2015-10-12,14.19,14.71,13.98,14.5,246349,0
2015-10-13,14.39,14.69,14.12,14.14,149200,0
2015-10-14,14.1,14.52,14.1,14.35,374500,0
2015-10-15,14.45,15.35,14.45,15.17,352500,0
2015-10-16,15.22,15.34,14.88,15.1,245800,0
2015-10-19,14.99,15.85,14.99,15.8,292898,0
2015-10-20,15.94,16.41,15.39,15.92,764900,0
2015-10-21,16.03,16.14,15.28,15.38,294000,0
2015-10-22,15.38,15.41,11.45,12.6,1751700,0
2015-10-23,12.6,13.5,12.6,13.23,591900,0
2015-10-26,13.24,13.33,12.72,12.93,257500,0
2015-10-27,12.95,13.01,12.61,12.83,162600,0
2015-10-28,12.78,13.8,12.64,13.79,430900,0
2015-10-29,13.78,13.88,13.63,13.65,214100,0
2015-10-30,13.62,13.75,13.46,13.5,144500,0
2015-11-02,13.47,14.37,13.36,14.17,213692,0
2015-11-03,14.15,14.46,13.99,14.16,342800,0
2015-11-04,14.23,14.38,13.1,13.67,431746,0
2015-11-05,15.74,16.8,14.5,15.5,1457000,0
2015-11-06,16.19,16.96,15.61,16.63,1566500,0
2015-11-09,16.65,16.81,16.24,16.38,790740,0
2015-11-10,16.31,16.82,16.12,16.51,461700,0
2015-11-11,16.54,16.6,16.19,16.22,571100,0
2015-11-12,16.11,16.5,15.72,16,545700,0
2015-11-13,15.78,16.47,15.77,16.38,282400,0
2015-11-16,16.47,16.99,16.25,16.7,313500,0
2015-11-17,16.8,17.63,16.68,17.34,547600,0
2015-11-18,17.3,17.76,17.02,17.5,445400,0
2015-11-19,17.42,17.58,16.6,16.79,337200,0
2015-11-20,16.71,17.68,16.7,17.48,276200,0
2015-11-23,17.52,17.95,17.39,17.5,518800,0
2015-11-24,17.24,18.05,17.14,17.95,226500,0
2015-11-25,18.06,18.27,17.59,17.6,310400,0
2015-11-27,17.7,18.3,17.31,18.11,234700,0
2015-11-30,18.31,18.76,17.79,18.25,945400,0
2015-12-01,17.92,18.03,17.25,17.38,742611,0
2015-12-02,17.38,18.086,17.38,17.78,502657,0
2015-12-03,17.76,18.26,17.44,17.9,605476,0
2015-12-04,17.74,17.94,16.75,17.06,785200,0
2015-12-07,17.13,17.42,16.57,16.79,560600,0
2015-12-08,16.7,17.38,16.3,17.26,447038,0
2015-12-09,17.22,17.48,16.85,17.03,409500,0
2015-12-10,17.08,17.41,16.95,17.3,416700,0
2015-12-11,17.3,17.69,16.98,17.13,408000,0
2015-12-14,17.19,17.33,16.73,16.91,462628,0
2015-12-15,16.94,17.21,16.94,17.09,496400,0
2015-12-16,17.21,17.6,17.07,17.57,362300,0
2015-12-17,17.67,17.88,17.39,17.44,309900,0
2015-12-18,17.39,17.41,16.94,17.37,1249200,0
2015-12-21,17.46,17.54,16.72,17.01,403800,0
2015-12-22,16.94,16.94,16.54,16.65,338306,0
2015-12-23,16.82,17.18,16.7,17.06,255100,0
2015-12-24,17.01,17.49,16.79,17.43,171632,0
2015-12-28,17.59,17.64,16.58,16.89,315562,0
2015-12-29,17.17,17.43,16.83,17.05,380076,0
2015-12-30,17,17.08,16.35,16.49,296218,0
2015-12-31,16.37,16.82,16.23,16.39,285738,0
2016-01-04,16.02,16.25,15.1903,15.38,454366,0
2016-01-05,15.53,15.77,15.34,15.51,349904,0
2016-01-06,15.37,15.85,15.01,15.39,284184,0
2016-01-07,15.13,15.72,14.55,14.6,324242,0
2016-01-08,14.85,15.5999,14.45,14.47,261446,0
2016-01-11,14.61,15,14.5401,14.93,445457,0
2016-01-12,14.6,15.15,14.11,14.33,236353,0
2016-01-13,14.41,14.41,13.07,13.18,424987,0
2016-01-14,13.18,14.07,13.18,13.81,300610,0
2016-01-15,13.34,13.8512,13.16,13.78,372335,0
2016-01-19,14.01,14.59,13.23,13.5,326900,0
2016-01-20,13.27,13.38,12.36,13.21,602122,0
2016-01-21,13.25,13.92,13.12,13.63,343284,0
2016-01-22,13.76,14,13.34,13.54,254259,0
2016-01-25,13.48,13.49,13.17,13.27,217435,0
2016-01-26,13.33,14.21,13.33,14,552516,0
2016-01-27,14.02,14.26,13.87,14.09,342110,0
2016-01-28,14.2,14.28,13.45,13.52,318518,0
2016-01-29,13.51,14.4,13.51,14.4,343406,0
2016-02-01,14.35,14.37,13.88,14.11,269583,0
2016-02-02,13.86,14.11,13.47,13.71,342234,0
2016-02-03,13.75,13.94,12.96,13.38,395623,0
2016-02-04,13.28,13.66,12.76,13.07,137599,0
2016-02-05,12.97,12.97,11.73,11.86,434330,0
2016-02-08,12.08,12.08,10.39,10.83,497811,0
2016-02-09,10.51,11.7228,10.51,11.43,334431,0
2016-02-10,11.47,11.86,11.355,11.39,197631,0
2016-02-11,11.16,11.47,10.6,11.32,280309,0
2016-02-12,11.6,11.71,11.01,11.15,235634,0
2016-02-16,11.22,11.415,10.94,11.32,240438,0
2016-02-17,11.36,11.7,11.18,11.49,230983,0
2016-02-18,11.56,11.63,11.13,11.34,319274,0
2016-02-19,11.53,12.89,11.53,12.55,749003,0
2016-02-22,12.61,12.735,12.02,12.65,417453,0
2016-02-23,12.65,12.86,12.23,12.24,199408,0
2016-02-24,12.11,12.61,11.82,12.57,305402,0
2016-02-25,12.59,12.9,12.42,12.87,220549,0
2016-02-26,12.93,13.08,12.76,12.97,189748,0
2016-02-29,12.95,13.07,12.41,12.41,261023,0
2016-03-01,12.56,13.17,12.38,13.15,246501,0
2016-03-02,13.16,13.41,12.91,13.06,206599,0
2016-03-03,13.07,13.77,13.0201,13.63,309507,0
2016-03-04,13.71,13.89,13.28,13.46,291961,0
2016-03-07,13.43,13.89,13.355,13.89,402347,0
2016-03-08,13.76,14.05,13.38,13.76,417224,0
2016-03-09,13.7,14.083,13.21,14.03,482002,0
2016-03-10,11.04,12.3,9.72,10.74,4819889,0
2016-03-11,10.78,11.64,10.5101,11.46,1789702,0
2016-03-14,11.46,11.46,10.9,11.02,1352215,0
2016-03-15,11,11.28,9.88,11.06,960036,0
2016-03-16,11.05,11.45,10.87,11.12,432897,0
2016-03-17,11.03,11.21,10.61,11.08,507066,0
2016-03-18,11.14,11.39,10.98,11.1,691979,0
2016-03-21,11.02,11.29,11,11.23,314001,0
2016-03-22,11.18,11.28,10.87,11.12,227838,0
2016-03-23,11.01,11.07,10.73,10.82,322134,0
2016-03-24,10.76,11.06,10.65,10.98,259230,0
2016-03-28,10.97,10.97,10.55,10.67,286824,0
2016-03-29,10.68,11.31,10.5876,11.23,356721,0
2016-03-30,11.26,11.86,11.055,11.74,573388,0
2016-03-31,11.89,11.98,11.59,11.63,512375,0
2016-04-01,11.52,11.75,10.97,11.54,265964,0
2016-04-04,11.49,11.75,11.145,11.7,370222,0
2016-04-05,11.54,11.72,11.47,11.65,332533,0
2016-04-06,11.65,11.75,11.41,11.57,544183,0
2016-04-07,11.47,12.11,11.375,11.9,432548,0
2016-04-08,11.97,12.03,11.63,11.75,232680,0
2016-04-11,11.75,11.7611,11.353,11.57,264707,0
2016-04-12,11.57,11.92,11.54,11.72,266160,0
2016-04-13,11.79,12.185,11.28,12.15,298578,0
2016-04-14,12.18,12.26,12.005,12.19,141902,0
2016-04-15,12.09,12.43,11.98,12.34,165981,0
2016-04-18,12.32,12.56,12.07,12.52,172444,0
2016-04-19,12.62,12.65,12.37,12.48,148138,0
2016-04-20,12.44,12.67,12.28,12.55,177266,0
2016-04-21,12.59,12.94,12.455,12.62,182119,0
2016-04-22,12.65,13.12,12.61,12.96,175403,0
2016-04-25,12.9,13.05,12.63,12.71,144143,0
2016-04-26,12.72,12.85,12.53,12.765,105017,0
2016-04-27,12.78,12.975,12.57,12.85,155781,0
2016-04-28,12.84,13.05,12.49,12.59,134992,0
2016-04-29,12.6,13.035,12.28,12.42,133114,0
2016-05-02,12.52,12.53,12.17,12.46,333399,0
2016-05-03,12.29,12.43,12.05,12.25,111491,0
2016-05-04,12.12,12.38,11.975,12.13,312806,0
2016-05-05,12.03,13.77,11.95,13.47,557573,0
2016-05-06,13.48,14.11,13.3,14.07,311545,0
2016-05-09,14.02,14.96,13.715,14.63,367817,0
2016-05-10,14.67,15.04,14.36,14.71,381648,0
2016-05-11,14.66,14.87,14.35,14.48,126390,0
2016-05-12,14.57,14.57,13.91,14.16,287091,0
2016-05-13,14.14,14.47,13.67,14.19,146800,0
2016-05-16,14.29,14.29,13.7,13.75,381130,0
2016-05-17,13.78,13.99,13.0401,13.3,360415,0
2016-05-18,13.28,13.64,13.21,13.3,250095,0
2016-05-19,13.23,13.44,12.79,13.21,241426,0
2016-05-20,13.23,13.48,13.19,13.47,189059,0
2016-05-23,13.49,14.19,13.04,13.05,108262,0
2016-05-24,13.13,13.68,13.04,13.65,198749,0
2016-05-25,13.73,13.73,13.45,13.47,167073,0
2016-05-26,13.53,13.53,13.23,13.37,117271,0
2016-05-27,13.32,13.6,13.32,13.46,145431,0
2016-05-31,13.54,13.73,13.32,13.62,149584,0
2016-06-01,13.51,13.87,13.46,13.79,175797,0
2016-06-02,13.69,14.1,13.69,14.07,244111,0
2016-06-03,14.08,14.47,13.76,14.32,248394,0
2016-06-06,14.32,14.65,14,14.52,228544,0
2016-06-07,14.51,14.61,14.33,14.44,85068,0
2016-06-08,14.43,14.49,14.19,14.42,96470,0
2016-06-09,14.46,14.515,13.55,14.425,137816,0
2016-06-10,14.28,14.5,14.16,14.29,152834,0
2016-06-13,14.29,14.48,14.27,14.3,260571,0
2016-06-14,14.25,14.46,13.98,14.24,137259,0
2016-06-15,14.32,14.42,14.12,14.23,183649,0
2016-06-16,14.08,14.19,13.81,13.98,174776,0
2016-06-17,14,14,13.45,13.54,245105,0
2016-06-20,13.73,14.12,13.391,13.82,73364,0
2016-06-21,13.85,14.06,13.66,13.94,119237,0
2016-06-22,13.93,14.17,13.695,14.04,133744,0
2016-06-23,14.18,14.28,13.91,14.02,99314,0
2016-06-24,13.25,13.82,13.13,13.53,238431,0
2016-06-27,13.43,13.43,12.73,12.82,254351,0
2016-06-28,13.01,13.23,12.875,13.22,203514,0
2016-06-29,13.41,13.69,13.3,13.49,102010,0
2016-06-30,13.58,13.94,13.42,13.92,140356,0
2016-07-01,13.92,14.24,13.92,13.99,212618,0
2016-07-05,13.93,14.21,13.79,14.07,182101,0
2016-07-06,14.04,14.475,13.91,14.4,159561,0
2016-07-07,14.49,14.85,14.4,14.7,126209,0
2016-07-08,14.82,15.21,14.6735,15.05,125972,0
2016-07-11,15.22,15.505,15.12,15.49,139724,0
2016-07-12,15.64,15.725,15.4,15.45,119571,0
2016-07-13,15.54,15.66,15.31,15.41,119889,0
2016-07-14,15.6,16,15.49,15.78,199202,0
2016-07-15,15.89,15.95,15.53,15.57,101575,0
2016-07-18,15.58,15.77,15.37,15.38,85694,0
2016-07-19,15.32,15.43,15.14,15.19,71452,0
2016-07-20,15.22,15.4825,15.16,15.34,189490,0
2016-07-21,15.33,15.83,15.07,15.76,203177,0
2016-07-22,15.77,15.979,15.61,15.83,153152,0
2016-07-25,15.82,15.82,15.57,15.6,125591,0
2016-07-26,15.68,15.68,15.2301,15.49,108558,0
2016-07-27,15.48,15.58,15.14,15.2,91316,0
2016-07-28,15.15,15.59,14.9,14.95,100773,0
2016-07-29,15,15.3,14.6,14.62,107216,0
2016-08-01,14.71,14.96,14.61,14.85,116896,0
2016-08-02,14.77,14.93,14.55,14.68,137174,0
2016-08-03,14.66,14.945,14.48,14.77,120545,0
2016-08-04,13,13.44,11.875,12.99,1452674,0
2016-08-05,13,13.4,12.62,12.75,592320,0
2016-08-08,12.72,12.75,12.1,12.18,655126,0
2016-08-09,12.21,12.74,12.21,12.5,244607,0
2016-08-10,12.5,12.57,11.88,12.16,365439,0
2016-08-11,12.29,12.39,12.11,12.15,233679,0
2016-08-12,12.22,12.38,11.94,11.95,225193,0
2016-08-15,12.05,12.1,11.9,12.05,235927,0
2016-08-16,11.99,12.09,11.52,11.55,226828,0
2016-08-17,11.58,11.637,10.535,11.4,614084,0
2016-08-18,11.43,11.93,11.32,11.72,236897,0
2016-08-19,11.67,11.785,11.38,11.66,331272,0
2016-08-22,11.6,11.78,11.53,11.66,115103,0
2016-08-23,11.72,12.23,11.7,12.11,341840,0
2016-08-24,12.04,12.11,11.94,12.03,230198,0
2016-08-25,12.01,12.15,11.89,12.12,186569,0
2016-08-26,12.16,12.32,12.12,12.2,172664,0
2016-08-29,12.28,12.41,12.04,12.38,304717,0
2016-08-30,12.34,12.34,12.08,12.21,141357,0
2016-08-31,12.23,12.28,11.92,12.17,199640,0
2016-09-01,12.15,12.28,11.955,12.24,140347,0
2016-09-02,12.35,12.6,12.23,12.6,159205,0
2016-09-06,12.6,12.84,12.39,12.67,184463,0
2016-09-07,12.62,12.88,12.475,12.705,127094,0
2016-09-08,12.7,12.76,12.58,12.76,121930,0
2016-09-09,12.66,12.67,12.27,12.31,225609,0
2016-09-12,12.28,12.55,12.21,12.54,106230,0
2016-09-13,12.4,12.56,11.85,12.51,189827,0
2016-09-14,12.49,12.72,11.66,11.67,374955,0
2016-09-15,11.71,11.83,11.51,11.55,338795,0
2016-09-16,11.51,11.84,11.36,11.77,328879,0
2016-09-19,11.78,12,11.66,11.78,88224,0
2016-09-20,11.86,12.14,11.41,11.42,176378,0
2016-09-21,11.43,11.75,11.43,11.71,228784,0
2016-09-22,11.84,12.15,11.79,12.13,84396,0
2016-09-23,12.04,12.12,11.74,11.86,126311,0
2016-09-26,11.85,12.02,11.74,11.85,136717,0
2016-09-27,11.85,11.9,11.55,11.87,139373,0
2016-09-28,11.91,12.05,11.65,11.82,145712,0
2016-09-29,11.84,11.84,11.525,11.64,159743,0
2016-09-30,11.68,11.85,11.51,11.78,198426,0
2016-10-03,11.79,11.87,11.57,11.69,108411,0
2016-10-04,11.76,11.97,11.63,11.69,151717,0
2016-10-05,11.68,12.1,11.66,11.89,185707,0
2016-10-06,11.9,12.04,11.78,11.97,86819,0
2016-10-07,11.97,12.17,11.89,12.15,122334,0
2016-10-10,12.2,12.42,12.14,12.37,162898,0
2016-10-11,12.31,12.46,12.02,12.16,62900,0
2016-10-12,12.14,12.3,11.935,12.22,106044,0
2016-10-13,12.08,12.6,12.08,12.49,99682,0
2016-10-14,12.52,12.69,12.22,12.39,120447,0
2016-10-17,12.36,12.54,12.33,12.44,117272,0
2016-10-18,12.54,12.83,12.45,12.79,139509,0
2016-10-19,12.8,12.8,12.24,12.3,419555,0
2016-10-20,12.24,12.37,11.81,11.81,186027,0
2016-10-21,11.79,11.865,11.5,11.55,178688,0
2016-10-24,11.58,12.08,11.58,11.83,289410,0
2016-10-25,11.87,12.01,11.72,11.77,122920,0
2016-10-26,11.73,11.81,11.3,11.34,178005,0
2016-10-27,11.38,11.38,10.98,11.05,170134,0
2016-10-28,10.99,11.19,10.89,10.98,151504,0
2016-10-31,11,11.23,10.88,11.17,462610,0
2016-11-01,11.23,11.3,10.93,11.04,295584,0
2016-11-02,10.97,11.63,10.97,11.59,178677,0
2016-11-03,12.2,14.36,12.2,13.57,926531,0
2016-11-04,13.57,13.585,12.95,13.09,448870,0
2016-11-07,13.31,13.78,13.18,13.72,272019,0
2016-11-08,13.81,14.3093,13.69,14.07,232433,0
2016-11-09,13.83,13.83,12.9,13.03,478580,0
2016-11-10,13.27,13.42,12.69,13.29,447167,0
2016-11-11,13.29,14.01,13.13,14,378304,0
2016-11-14,14.21,14.98,14.15,14.97,321111,0
2016-11-15,15.01,15.24,14.82,15.08,215368,0
2016-11-16,15.08,15.41,14.9,14.95,196295,0
2016-11-17,15.02,15.0799,14.6801,14.93,385012,0
2016-11-18,14.95,15.02,14.82,14.96,307104,0
2016-11-21,14.92,15.12,14.62,14.84,181099,0
2016-11-22,14.94,15.06,14.56,14.76,191586,0
2016-11-23,14.71,14.95,14.51,14.94,85695,0
2016-11-25,15,15,14.88,14.96,53546,0
2016-11-28,14.98,15.035,14.69,14.84,213094,0
2016-11-29,14.86,15.05,14.505,14.84,590117,0
2016-11-30,14.95,15.235,14.31,14.34,259371,0
2016-12-01,14.31,14.95,14.31,14.65,264103,0
2016-12-02,14.65,15.03,14.52,14.54,160426,0
2016-12-05,14.61,14.89,14.485,14.7,172775,0
2016-12-06,14.79,15.01,14.62,14.96,236263,0
2016-12-07,15.06,15.2,14.8,14.85,206062,0
2016-12-08,14.8,15.17,14.7,15.13,222451,0
2016-12-09,15.26,15.419,15.1699,15.35,141951,0
2016-12-12,15.35,15.53,15.2,15.31,232199,0
2016-12-13,15.4,15.5,15.003,15.09,109934,0
2016-12-14,15.01,15.04,14.64,14.73,157780,0
2016-12-15,14.69,14.94,14.51,14.74,211564,0
2016-12-16,14.8,14.94,14.64,14.7,233574,0
2016-12-19,14.82,15.48,14.82,15.33,252149,0
2016-12-20,15.32,15.52,15.26,15.35,158088,0
2016-12-21,15.4,15.49,15.22,15.39,110251,0
2016-12-22,15.39,15.53,15.15,15.27,82576,0
2016-12-23,15.24,15.55,15.24,15.41,73858,0
2016-12-27,15.45,15.55,15.23,15.3,120934,0
2016-12-28,15.33,15.46,15.05,15.27,146351,0
2016-12-29,15.27,15.45,15.03,15.23,143218,0
2016-12-30,15.2,15.65,15.09,15.61,222617,0
2017-01-03,15.7,15.7,15.26,15.42,436932,0
2017-01-04,15.39,15.52,15.24,15.44,343721,0
2017-01-05,15.47,15.47,15.195,15.28,165865,0
2017-01-06,15.28,15.37,14.9801,15.11,137164,0
2017-01-09,15.14,15.31,14.91,15.1,203593,0
2017-01-10,15.23,15.24,15.05,15.06,156513,0
2017-01-11,15.14,15.14,14.825,15.05,181898,0
2017-01-12,15.02,15.02,14.47,14.52,119186,0
2017-01-13,14.62,14.97,14.612,14.71,161175,0
2017-01-17,14.82,14.8679,14.31,14.42,175022,0
2017-01-18,14.44,14.51,14.09,14.5,240218,0
2017-01-19,14.57,14.6,14.12,14.18,158565,0
2017-01-20,14.33,15.05,14.33,14.58,250066,0
2017-01-23,14.54,14.589,13.99,14.1,223470,0
2017-01-24,13.5,14.19,13.31,14.06,369331,0
2017-01-25,14.06,14.47,14.06,14.42,290473,0
2017-01-26,14.34,14.78,14.2048,14.31,128483,0
2017-01-27,14.18,14.46,14.11,14.2,178277,0
2017-01-30,14.13,14.1899,13.55,14.03,259608,0
2017-01-31,14.01,14.53,14.01,14.47,354987,0
2017-02-01,14.56,15.16,14.56,14.78,310301,0
2017-02-02,14.71,14.95,14.54,14.59,179598,0
2017-02-03,14.75,14.99,14.62,14.97,152824,0
2017-02-06,14.8,15.09,14.8,14.95,285269,0
2017-02-07,15.02,15.045,14.57,14.8,167699,0
2017-02-08,14.73,14.75,14.33,14.42,93564,0
2017-02-09,14.44,14.94,14.44,14.93,187763,0
2017-02-10,15,15.15,14.79,14.92,174339,0
2017-02-13,15.03,15.16,14.78,14.79,129618,0
2017-02-14,14.79,15.14,14.71,14.94,136725,0
2017-02-15,15.05,15.32,14.86,15.28,127951,0
2017-02-16,15.26,15.33,15.035,15.26,157554,0
2017-02-17,15.26,15.66,15.2,15.6,161830,0
2017-02-21,15.7,16.05,15.61,16.03,210820,0
2017-02-22,16,16.32,15.94,16.26,221632,0
2017-02-23,16.29,16.38,15.65,15.89,200986,0
2017-02-24,15.73,15.99,15.61,15.73,105005,0
2017-02-27,15.75,16.02,15.688,15.92,239737,0
2017-02-28,15.92,15.92,15.45,15.47,140269,0
2017-03-01,15.68,15.99,15.5284,15.84,266226,0
2017-03-02,15.05,16.13,14.18,15.99,729188,0
2017-03-03,15.86,16.14,14.855,15.47,441734,0
2017-03-06,15.22,15.39,14.5593,14.65,311408,0
2017-03-07,14.57,14.57,14.06,14.31,243730,0
2017-03-08,14.36,14.43,14.04,14.14,162287,0
2017-03-09,14.16,14.26,14.02,14.065,114991,0
2017-03-10,14.17,14.35,14.01,14.305,199896,0
2017-03-13,14.3784,14.5,14.21,14.29,146759,0
2017-03-14,14.24,14.35,14.14,14.32,137342,0
2017-03-15,14.38,14.57,14.3,14.47,151381,0
2017-03-16,14.5,14.62,14.29,14.58,107415,0
2017-03-17,14.51,14.98,14.4699,14.83,357025,0
2017-03-20,14.87,14.87,14.28,14.38,154077,0
2017-03-21,14.45,14.615,13.96,13.96,225390,0
2017-03-22,13.92,14.03,13.55,13.59,131440,0
2017-03-23,13.64,13.79,13.5,13.57,122130,0
2017-03-24,13.58,13.66,13.49,13.55,130031,0
2017-03-27,13.37,13.78,13.37,13.53,273838,0
2017-03-28,13.55,14.05,13.31,14.02,217155,0
2017-03-29,13.91,13.99,13.59,13.78,260134,0
2017-03-30,13.79,14.28,13.79,14.25,277605,0
2017-03-31,14.23,14.52,14.1699,14.35,138326,0
2017-04-03,14.42,14.51,14.02,14.08,221151,0
2017-04-04,14.06,14.18,13.82,13.96,110810,0
2017-04-05,14.05,14.17,13.75,13.84,230737,0
2017-04-06,13.83,13.94,13.67,13.88,110230,0
2017-04-07,13.81,14.04,13.77,13.85,278579,0
2017-04-10,13.88,14.29,13.75,13.81,178580,0
2017-04-11,13.79,14.37,13.585,14.23,204976,0
2017-04-12,14.16,14.29,14.02,14.1,140960,0
2017-04-13,14.12,14.29,13.93,14.09,156015,0
2017-04-17,14.12,14.25,14.03,14.23,162160,0
2017-04-18,14.13,14.195,13.97,14,133031,0
2017-04-19,14.12,14.285,14.05,14.1,152360,0
2017-04-20,14.19,14.33,14,14.15,180697,0
2017-04-21,14.13,14.27,13.95,14.14,154952,0
2017-04-24,14.34,14.53,14.13,14.42,268809,0
2017-04-25,14.54,14.6999,14.35,14.39,153947,0
2017-04-26,14.41,15.09,14.33,14.91,313952,0
2017-04-27,14.94,14.99,14.54,14.75,184583,0
2017-04-28,14.73,14.73,13.92,13.97,511520,0
2017-05-01,14.04,14.18,13.83,14.05,374129,0
2017-05-02,14.18,14.39,14.18,14.27,156957,0
2017-05-03,14.19,14.317,14.05,14.23,162792,0
2017-05-04,13.5,13.8,11.68,12.42,871218,0
2017-05-05,12.32,12.32,11.91,12.135,424697,0
2017-05-08,12.14,12.39,12.0399,12.11,265807,0
2017-05-09,12.17,12.55,12.07,12.19,357538,0
2017-05-10,12.15,12.48,12.0409,12.29,305697,0
2017-05-11,12.22,12.27,12.09,12.21,110057,0
2017-05-12,12.16,12.635,12,12.14,178469,0
2017-05-15,12.15,12.34,12,12.01,233093,0
2017-05-16,12.05,12.09,11.9528,12.06,271488,0
2017-05-17,11.97,12.21,11.91,12.03,338829,0
2017-05-18,11.98,12.22,11.74,12.05,364910,0
2017-05-19,12.01,12.21,11.99,12.05,251034,0
2017-05-22,12.05,12.071,11.85,11.87,275098,0
2017-05-23,11.91,11.91,11.36,11.39,198735,0
2017-05-24,11.38,11.49,11.21,11.355,254702,0
2017-05-25,11.36,11.55,11.07,11.25,178115,0
2017-05-26,11.22,11.37,11.11,11.36,180087,0
2017-05-30,11.31,11.39,11.12,11.36,175191,0
2017-05-31,11.42,11.56,11.2,11.55,349497,0
2017-06-01,11.57,11.85,11.496,11.82,307547,0
2017-06-02,11.77,12.18,11.77,11.885,202277,0
2017-06-05,11.92,12.0444,11.65,11.75,222781,0
2017-06-06,11.7,11.84,11.5675,11.79,356854,0
2017-06-07,11.76,11.83,11.57,11.64,323389,0
2017-06-08,11.69,12.22,11.69,12.16,217747,0
2017-06-09,12.17,12.41,11.99,12.39,241220,0
2017-06-12,12.34,12.69,12.34,12.52,416005,0
2017-06-13,12.51,12.72,12.29,12.65,316931,0
2017-06-14,13.01,13.52,12.97,13.41,580968,0
2017-06-15,13.36,13.489,13.19,13.4,311920,0
2017-06-16,13.22,13.45,13.03,13.07,479652,0
2017-06-19,13.11,13.24,12.83,12.94,199881,0
2017-06-20,12.93,13.08,12.35,12.37,363769,0
2017-06-21,12.44,12.53,11.79,11.93,615128,0
2017-06-22,11.98,12.65,11.98,12.63,329390,0
2017-06-23,12.67,12.83,12.455,12.83,851754,0
2017-06-26,12.79,12.94,12.6,12.61,155839,0
2017-06-27,12.6,12.85,12.4,12.44,141938,0
2017-06-28,12.51,12.8,12.43,12.62,258511,0
2017-06-29,12.65,12.85,12.38,12.65,189329,0
2017-06-30,12.65,12.94,12.4797,12.91,178626,0
2017-07-03,12.92,13.02,12.6,12.84,138053,0
2017-07-05,12.85,12.935,12.5034,12.79,144332,0
2017-07-06,12.66,12.7,12.11,12.18,164903,0
2017-07-07,12.27,12.61,12.12,12.58,167105,0
2017-07-10,12.47,12.65,12.32,12.34,139573,0
2017-07-11,12.37,12.435,12.06,12.28,126309,0
2017-07-12,12.33,12.55,12.21,12.36,81725,0
2017-07-13,12.4,12.4,12.04,12.29,140856,0
2017-07-14,12.24,12.47,12.22,12.31,128508,0
2017-07-17,12.36,12.48,12.27,12.36,146647,0
2017-07-18,12.38,12.4,12.1,12.34,105014,0
2017-07-19,12.32,12.58,12.32,12.48,110886,0
2017-07-20,12.43,12.7,12.24,12.41,351246,0
2017-07-21,12.52,12.52,12.12,12.23,207945,0
2017-07-24,12.22,12.45,12.01,12.05,184645,0
2017-07-25,12.11,12.34,12.03,12.26,396090,0
2017-07-26,12.21,12.27,11.965,12.14,179803,0
2017-07-27,12.11,12.25,11.73,11.87,249540,0
2017-07-28,11.89,12.15,11.725,11.94,136491,0
2017-07-31,12.01,12.03,11.7,11.76,232352,0
2017-08-01,11.86,12.27,11.83,12.22,330114,0
2017-08-02,12.21,12.235,11.61,11.67,232288,0
2017-08-03,12.52,13.38,12.01,12.6,570202,0
2017-08-04,12.315,12.64,11.71,12,344728,0
2017-08-07,12.06,12.58,12.05,12.37,255616,0
2017-08-08,12.25,12.72,12.14,12.68,251743,0
2017-08-09,12.62,12.8,11.84,12.6,173614,0
2017-08-10,12.58,12.99,12.44,12.53,137329,0
2017-08-11,12.595,12.7034,12.46,12.53,126747,0
2017-08-14,12.71,12.94,12.57,12.9,152163,0
2017-08-15,12.89,12.95,12.53,12.57,106359,0
2017-08-16,12.65,12.79,12.62,12.67,125697,0
2017-08-17,12.66,12.88,12.41,12.42,98693,0
2017-08-18,12.29,12.43,12.25,12.32,304565,0
2017-08-21,12.33,12.6,12.2,12.24,172727,0
2017-08-22,12.2,12.52,11.701,12.2,210912,0
2017-08-23,12.13,12.21,12.07,12.14,132737,0
2017-08-24,12.19,12.28,11.99,12.03,195537,0
2017-08-25,12.04,12.35,11.99,12.19,183008,0
2017-08-28,12.24,12.28,12.12,12.15,87391,0
2017-08-29,12.09,12.235,12,12.19,116567,0
2017-08-30,12.21,12.22,12.03,12.09,92637,0
2017-08-31,12.08,12.51,12.08,12.38,161286,0
2017-09-01,12.39,12.64,12.25,12.53,204142,0
2017-09-05,12.5,12.69,12.41,12.68,191019,0
2017-09-06,12.64,12.96,12.465,12.92,202044,0
2017-09-07,12.89,13.01,12.673,12.7,362733,0
2017-09-08,12.65,12.67,12.26,12.5,370602,0
2017-09-11,12.64,12.97,12.48,12.8,176625,0
2017-09-12,12.83,12.83,12.63,12.64,246993,0
2017-09-13,12.65,12.72,12.46,12.52,424847,0
2017-09-14,12.5,12.74,12.35,12.65,899433,0
2017-09-15,12.71,13.015,12.61,12.87,1169365,0
2017-09-18,12.95,13.08,12.78,12.79,191322,0
2017-09-19,12.76,12.96,12.605,12.66,202503,0
2017-09-20,12.64,12.93,12.62,12.88,148591,0
2017-09-21,12.91,13.01,12.84,12.91,169170,0
2017-09-22,12.9,13.11,12.9,13.07,169618,0
2017-09-25,13,13.11,12.96,13.03,117069,0
2017-09-26,13.09,13.44,12.98,13.2,160571,0
2017-09-27,13.28,13.96,13.185,13.88,231981,0
2017-09-28,13.83,14.2,13.75,14.16,180044,0
2017-09-29,14.16,14.28,14.02,14.23,165142,0
2017-10-02,14.22,14.49,14.13,14.48,152195,0
2017-10-03,14.45,14.6499,14.41,14.48,249737,0
2017-10-04,14.48,14.56,14.16,14.17,115137,0
2017-10-05,14.18,14.38,14.12,14.27,152770,0
2017-10-06,14.27,14.34,14.0501,14.08,80048,0
2017-10-09,14.1,14.26,13.53,13.53,126323,0
2017-10-10,13.53,13.68,13.43,13.5,143332,0
2017-10-11,13.56,13.56,13.41,13.45,132047,0
2017-10-12,13.43,13.48,13.2,13.21,115788,0
2017-10-13,13.17,13.39,13.15,13.175,108186,0
2017-10-16,13.16,13.47,13.15,13.3,143415,0
2017-10-17,13.32,13.51,13.2,13.33,77124,0
2017-10-18,13.38,13.6,13.32,13.52,78209,0
2017-10-19,13.49,13.74,13.335,13.62,74041,0
2017-10-20,13.76,13.92,13.6,13.72,71470,0
2017-10-23,13.79,14.02,13.62,13.97,167969,0
2017-10-24,13.96,14.12,13.72,13.86,263698,0
2017-10-25,13.83,14.01,13.73,13.93,87202,0
2017-10-26,13.96,14.09,13.87,13.91,126420,0
2017-10-27,13.955,14.045,13.86,13.98,140807,0
2017-10-30,13.91,13.91,13.46,13.55,106595,0
2017-10-31,13.62,13.87,13.4843,13.65,116743,0
2017-11-01,13.79,13.915,13.38,13.63,277907,0
2017-11-02,13.3,13.5652,12.16,12.34,610048,0
2017-11-03,12.21,12.5,11.99,12.11,255057,0
2017-11-06,12.06,12.08,11.67,11.76,260933,0
2017-11-07,11.68,11.75,11.31,11.62,463677,0
2017-11-08,11.62,11.8199,11.53,11.7,273882,0
2017-11-09,11.58,11.88,11.52,11.84,203729,0
2017-11-10,11.8,12.26,11.67,12.22,265702,0
