Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.49,5.65,5.49,5.6,12300,0
2005-02-28,5.5,5.54,5.42,5.46,24100,0
2005-03-01,5.44,5.53,5.43,5.53,9800,0
2005-03-02,5.51,5.6,5.46,5.52,12500,0
2005-03-03,5.47,5.55,5.47,5.55,24000,0
2005-03-04,5.55,5.59,5.52,5.55,14400,0
2005-03-07,5.54,5.56,5.5,5.54,17100,0
2005-03-08,5.54,5.6,5.49,5.51,11600,0
2005-03-09,5.45,5.65,5.39,5.6,35700,0
2005-03-10,5.6,5.61,5.52,5.55,13700,0
2005-03-11,5.5,5.64,5.5,5.6,27800,0
2005-03-14,5.55,5.62,5.5,5.6,20300,0
2005-03-15,5.65,5.8,5.55,5.8,27100,0
2005-03-16,5.8,5.8,5.62,5.66,14700,0
2005-03-17,5.62,5.85,5.59,5.6,34200,0
2005-03-18,5.59,5.7,5.59,5.7,4000,0
2005-03-21,5.7,5.7,5.62,5.62,6300,0
2005-03-22,5.68,5.68,5.6,5.64,1900,0
2005-03-23,5.68,5.7,5.52,5.6,20600,0
2005-03-24,5.59,5.65,5.55,5.65,14700,0
2005-03-28,5.69,5.69,5.49,5.49,15500,0
2005-03-29,5.47,5.49,5.4,5.42,14400,0
2005-03-30,5.43,5.53,5.4,5.5,8200,0
2005-03-31,5.55,5.61,5.5,5.61,7400,0
2005-04-01,5.62,5.62,5.48,5.48,23900,0
2005-04-04,5.45,5.51,5.42,5.51,22200,0
2005-04-05,5.5,5.55,5.5,5.5,6600,0
2005-04-06,5.5,5.52,5.4,5.49,11100,0
2005-04-07,5.47,5.51,5.45,5.5,7100,0
2005-04-08,5.5,5.51,5.45,5.5,14800,0
2005-04-11,5.5,5.56,5.44,5.53,15600,0
2005-04-12,5.52,5.65,5.52,5.65,53300,0
2005-04-13,5.64,5.8,5.6,5.79,42100,0
2005-04-14,5.76,5.76,5.6,5.76,49100,0
2005-04-15,5.8,6.28,5.8,6.09,500500,0
2005-04-18,6.19,6.25,6.05,6.1,110400,0
2005-04-19,6.1,6.11,5.9,6.01,359900,0
2005-04-20,6.02,6.04,5.8,5.96,34000,0
2005-04-21,6,6.15,5.95,6.12,23800,0
2005-04-22,6.1,6.16,5.9,6.06,147300,0
2005-04-25,6.06,6.1,5.95,6,415200,0
2005-04-26,6.02,6.02,5.95,6,23900,0
2005-04-27,5.95,6,5.8,6,48800,0
2005-04-28,6,6,5.83,5.9,8900,0
2005-04-29,5.9,5.94,5.77,5.92,24000,0
2005-05-02,5.9,6.08,5.85,5.98,55600,0
2005-05-03,5.95,6,5.86,5.98,51400,0
2005-05-04,6,6.08,5.95,6.06,55900,0
2005-05-05,6,6.09,5.9,6.08,137300,0
2005-05-06,6.08,6.08,5.95,6,56100,0
2005-05-09,6,6,5.93,6,22000,0
2005-05-10,5.95,6,5.9,5.9,13600,0
2005-05-11,5.86,5.91,5.81,5.81,20300,0
2005-05-12,5.8,5.85,5.7,5.77,17300,0
2005-05-13,5.75,5.75,5.65,5.74,8700,0
2005-05-16,5.79,6.1,5.7,5.97,36100,0
2005-05-17,5.9,6.1,5.9,5.95,48800,0
2005-05-18,6.05,6.1,6,6.04,28200,0
2005-05-19,6.05,6.05,5.95,5.97,9500,0
2005-05-20,6,6,5.92,5.93,25700,0
2005-05-23,5.9,6,5.81,5.97,17600,0
2005-05-24,5.97,6.03,5.9,6,18600,0
2005-05-25,6.05,6.05,5.94,6,1700,0
2005-05-26,6,6.1,5.96,6.09,187000,0
2005-05-27,6.1,6.1,6.01,6.08,16200,0
2005-05-31,6.08,6.1,6.06,6.06,19700,0
2005-06-01,6.01,6.1,5.98,6.1,31100,0
2005-06-02,6.1,6.1,6.04,6.09,31900,0
2005-06-03,6.1,6.1,6.04,6.08,4000,0
2005-06-06,6.09,6.1,6.09,6.1,31100,0
2005-06-07,6.1,6.18,6.08,6.1,40100,0
2005-06-08,6.11,6.45,6.1,6.4,27200,0
2005-06-09,6.42,6.42,6.29,6.33,14300,0
2005-06-10,6.33,6.36,6.15,6.15,6200,0
2005-06-13,6.17,6.27,6.13,6.18,15700,0
2005-06-14,6.23,6.29,6.11,6.29,8700,0
2005-06-15,6.51,7.1,6.5,6.65,156900,0
2005-06-16,6.75,7,6.7,6.81,64600,0
2005-06-17,6.91,7.23,6.88,7.15,106500,0
2005-06-20,7.2,7.22,7.01,7.09,41600,0
2005-06-21,7.14,7.16,7.05,7.1,51000,0
2005-06-22,7.1,7.25,7.03,7.18,36500,0
2005-06-23,7.18,7.2,6.97,7,16600,0
2005-06-24,6.95,7.1,6.8,6.98,25000,0
2005-06-27,7.03,7.04,6.9,6.91,6700,0
2005-06-28,6.9,7.03,6.9,6.95,52100,0
2005-06-29,6.99,7.1,6.95,7.01,69800,0
2005-06-30,7.03,7.2,6.99,7.09,53600,0
2005-07-01,7.1,7.13,6.95,7,33100,0
2005-07-05,7,7.2,7,7.18,44700,0
2005-07-06,7.23,7.63,7.2,7.45,212600,0
2005-07-07,7.4,7.55,7.35,7.55,71800,0
2005-07-08,7.5,7.57,7.4,7.51,26100,0
2005-07-11,7.46,7.69,7.36,7.61,34400,0
2005-07-12,7.6,7.66,7.4,7.5,100700,0
2005-07-13,7.52,7.6,7.5,7.58,18200,0
2005-07-14,7.55,7.79,7.55,7.73,46800,0
2005-07-15,7.83,8.22,7.83,8.19,191200,0
2005-07-18,8.35,8.5,8.26,8.34,44000,0
2005-07-19,8.3,8.33,8.05,8.05,135900,0
2005-07-20,7.95,8.18,7.89,8.03,22500,0
2005-07-21,7.98,8.14,7.9,8,50600,0
2005-07-22,8.05,8.1,8,8.02,23900,0
2005-07-25,8,8.07,7.91,8,30700,0
2005-07-26,8,8.02,7.85,7.96,21200,0
2005-07-27,7.92,7.94,7.73,7.75,24500,0
2005-07-28,7.73,7.95,7.66,7.9,21700,0
2005-07-29,7.8,8,7.75,8,38000,0
2005-08-01,7.99,8.1,7.89,8.04,76400,0
2005-08-02,8.04,8.35,7.91,8.03,57000,0
2005-08-03,8.05,8.35,8.05,8.25,57000,0
2005-08-04,8.2,8.26,8.15,8.19,11800,0
2005-08-05,8.15,8.27,8.03,8.04,10100,0
2005-08-08,8.05,8.37,7.7,8.1,34800,0
2005-08-09,8.2,8.3,7.78,7.95,38300,0
2005-08-10,7.94,7.94,7.55,7.66,55800,0
2005-08-11,7.66,7.8,7.62,7.8,24300,0
2005-08-12,7.9,7.9,7.51,7.85,26200,0
2005-08-15,7.75,7.91,7.42,7.46,21900,0
2005-08-16,7.45,7.45,7.25,7.39,10300,0
2005-08-17,7.2,7.43,7.2,7.43,12700,0
2005-08-18,7.5,7.71,7.39,7.6,28800,0
2005-08-19,7.61,7.8,7.6,7.8,24700,0
2005-08-22,7.82,7.84,7.8,7.8,11700,0
2005-08-23,7.8,7.83,7.7,7.78,33900,0
2005-08-24,7.76,7.99,7.76,7.96,3100,0
2005-08-25,7.96,7.96,7.85,7.9,8100,0
2005-08-26,7.8,8.09,7.8,8.05,45500,0
2005-08-29,8,8.05,7.85,8.05,33500,0
2005-08-30,8.04,8.04,7.95,8.02,50500,0
2005-08-31,8,8.2,7.9,8.2,196700,0
2005-09-01,8.19,8.2,8,8.02,46100,0
2005-09-02,8.05,8.17,8.05,8.1,33600,0
2005-09-06,7.96,8.03,7.76,7.96,40100,0
2005-09-07,8.01,8.15,7.99,8.1,29500,0
2005-09-08,8.11,8.28,8.1,8.19,82900,0
2005-09-09,8.21,8.38,8.11,8.18,75900,0
2005-09-12,8.28,8.38,8.25,8.29,55300,0
2005-09-13,8.19,8.29,8.15,8.28,19700,0
2005-09-14,8.3,8.3,8.1,8.24,33700,0
2005-09-15,8.25,8.3,8.17,8.3,13700,0
2005-09-16,8.29,8.3,8.03,8.13,40100,0
2005-09-19,8.1,8.37,8.1,8.13,11900,0
2005-09-20,8.1,8.1,7.95,8.06,24400,0
2005-09-21,8.06,8.19,7.96,8,51800,0
2005-09-22,7.96,8.1,7.95,7.99,44000,0
2005-09-23,7.98,8.17,7.92,8.05,53400,0
2005-09-26,8.02,8.25,8,8.18,21600,0
2005-09-27,8.19,8.21,8.11,8.21,16200,0
2005-09-28,8.16,8.17,8.08,8.12,16000,0
2005-09-29,8.15,8.15,8,8.08,20000,0
2005-09-30,8.08,8.4,8,8.35,95100,0
2005-10-03,8.26,8.33,8.07,8.08,83800,0
2005-10-04,8.07,8.25,8.05,8.15,37300,0
2005-10-05,8.15,8.22,8.08,8.16,26600,0
2005-10-06,8.16,8.26,8,8.1,78900,0
2005-10-07,8.01,8.22,8,8.15,16100,0
2005-10-10,8.05,8.15,8.02,8.08,64900,0
2005-10-11,8.08,8.08,7.9,7.97,75700,0
2005-10-12,7.9,7.9,7.71,7.84,25800,0
2005-10-13,7.74,7.86,7.5,7.76,136300,0
2005-10-14,7.76,7.79,7.72,7.77,3500,0
2005-10-17,7.77,7.85,7.72,7.76,9800,0
2005-10-18,7.78,7.8,7.75,7.8,13400,0
2005-10-19,7.74,7.85,7.65,7.75,8700,0
2005-10-20,7.68,7.68,7.65,7.68,3500,0
2005-10-21,7.71,7.9,7.71,7.85,15600,0
2005-10-24,7.9,8,7.9,7.91,11900,0
2005-10-25,7.9,7.9,7.75,7.76,9200,0
2005-10-26,7.78,7.95,7.77,7.9,443800,0
2005-10-27,7.98,8,7.95,7.95,7700,0
2005-10-28,7.95,7.95,7.85,7.94,31300,0
2005-10-31,7.95,7.99,7.93,7.99,21000,0
2005-11-01,7.99,8.35,7.95,8.25,116700,0
2005-11-02,8.25,8.31,8.25,8.29,117000,0
2005-11-03,8.2,8.37,8.2,8.37,28300,0
2005-11-04,8.4,8.83,8.4,8.58,86000,0
2005-11-07,8.6,8.66,8.49,8.55,51300,0
2005-11-08,8.46,8.55,8.32,8.47,50900,0
2005-11-09,8.47,8.74,8.47,8.71,278300,0
2005-11-10,8.76,8.93,8.76,8.84,190700,0
2005-11-11,8.85,8.9,8.6,8.9,228600,0
2005-11-14,8.9,8.95,8.63,8.75,65700,0
2005-11-15,8.75,8.8,8.58,8.64,28900,0
2005-11-16,8.61,8.66,8.48,8.6,31200,0
2005-11-17,8.65,8.77,8.65,8.76,10500,0
2005-11-18,8.82,8.95,8.82,8.95,31400,0
2005-11-21,8.95,9.46,8.9,9.28,564400,0
2005-11-22,9.38,10.2,9.34,9.57,819500,0
2005-11-23,9.47,9.73,9.39,9.62,195200,0
2005-11-25,9.7,9.8,9.64,9.7,46400,0
2005-11-28,9.66,9.9,9.6,9.9,598000,0
2005-11-29,9.91,10.1,9.8,9.96,189100,0
2005-11-30,9.95,10.11,9.94,10.1,163100,0
2005-12-01,10.05,10.25,9.78,10.23,358700,0
2005-12-02,10.26,10.84,10.23,10.8,139000,0
2005-12-05,10.8,10.86,10.1,10.6,162700,0
2005-12-06,10.6,10.75,10.6,10.72,47100,0
2005-12-07,10.82,10.88,10.62,10.69,145200,0
2005-12-08,10.5,10.66,10.4,10.5,295700,0
2005-12-09,10.45,10.65,10.4,10.5,110800,0
2005-12-12,10.42,10.51,10.3,10.44,155500,0
2005-12-13,10.45,10.5,10.17,10.4,53800,0
2005-12-14,10.35,10.42,10.34,10.37,35400,0
2005-12-15,10.35,10.37,9.94,10.11,474500,0
2005-12-16,10.1,10.2,9.95,10.04,87400,0
2005-12-19,10.02,10.07,9.95,10.06,54900,0
2005-12-20,10,10.04,9.94,10.04,286500,0
2005-12-21,10,10.29,9.81,10,375800,0
2005-12-22,10.03,10.05,9.78,10,58700,0
2005-12-23,9.95,10.07,9.95,10.07,16000,0
2005-12-27,10.05,10.08,9.92,9.98,29600,0
2005-12-28,9.95,9.96,9.9,9.95,10700,0
2005-12-29,9.87,10.22,9.81,10.21,27400,0
2005-12-30,10.2,10.34,10.15,10.34,76800,0
2006-01-03,10.35,10.42,9.85,10.2,57700,0
2006-01-04,10.1,10.14,9.92,10,44100,0
2006-01-05,9.99,10.13,9.99,10.13,31800,0
2006-01-06,10.13,10.14,10.05,10.14,70800,0
2006-01-09,10.1,10.36,10.1,10.25,88600,0
2006-01-10,10.25,10.35,10.16,10.3,22600,0
2006-01-11,10.3,10.48,10.3,10.4,45600,0
2006-01-12,10.3,10.84,10.3,10.75,43800,0
2006-01-13,10.75,11.01,10.52,10.69,142300,0
2006-01-17,10.79,10.79,10.35,10.62,55600,0
2006-01-18,10.7,10.78,10.63,10.78,74200,0
2006-01-19,10.8,11.1,10.8,11,321600,0
2006-01-20,11,11,10.71,10.78,95000,0
2006-01-23,10.85,10.85,10.57,10.62,30900,0
2006-01-24,10.57,10.57,10.15,10.44,56300,0
2006-01-25,10.4,10.59,10.2,10.25,28800,0
2006-01-26,10.3,10.5,10.24,10.5,24000,0
2006-01-27,10.57,10.6,10.22,10.28,19700,0
2006-01-30,10.25,10.55,10.22,10.45,8200,0
2006-01-31,10.4,10.5,10.3,10.49,15600,0
2006-02-01,10.42,10.64,10.42,10.5,29800,0
2006-02-02,10.55,10.57,10.3,10.3,16800,0
2006-02-03,10.25,10.46,10.25,10.4,35600,0
2006-02-06,10.4,10.61,10.31,10.61,68800,0
2006-02-07,10.71,10.79,10.6,10.63,17500,0
2006-02-08,10.68,10.7,10.3,10.4,74500,0
2006-02-09,10.48,10.59,10.48,10.5,19500,0
2006-02-10,10.45,10.5,10.27,10.41,51300,0
2006-02-13,10.42,10.42,10.33,10.4,9700,0
2006-02-14,10.45,10.45,10.2,10.34,13000,0
2006-02-15,10.34,10.52,10.27,10.5,60200,0
2006-02-16,10.5,10.54,10.48,10.54,9700,0
2006-02-17,10.6,10.63,10.21,10.36,18800,0
2006-02-21,10.26,10.28,10.16,10.28,19000,0
2006-02-22,10.2,10.77,10.2,10.74,22600,0
2006-02-23,10.74,10.8,10.63,10.75,22800,0
2006-02-24,10.74,10.74,10.69,10.72,12900,0
2006-02-27,10.68,10.75,10.61,10.65,18400,0
2006-02-28,10.62,10.82,10.62,10.75,25500,0
2006-03-01,10.7,10.7,10.3,10.37,9100,0
2006-03-02,10.37,10.72,10.37,10.7,14200,0
2006-03-03,10.6,10.71,10.5,10.5,279100,0
2006-03-06,10.45,10.5,10.25,10.4,18700,0
2006-03-07,10.47,10.47,10,10.25,36800,0
2006-03-08,10.15,10.25,9.8,10.02,63800,0
2006-03-09,10.02,10.72,10.01,10.53,29100,0
2006-03-10,10.49,10.57,10.36,10.54,26100,0
2006-03-13,10.6,10.6,10.3,10.49,7200,0
2006-03-14,10.47,10.5,10.25,10.3,21000,0
2006-03-15,10.2,10.68,10.2,10.35,27600,0
2006-03-16,10.33,10.37,10.21,10.36,9600,0
2006-03-17,10.31,10.56,10.1,10.45,63000,0
2006-03-20,10.4,10.4,10.2,10.22,16500,0
2006-03-21,10.15,10.48,10.15,10.4,21200,0
2006-03-22,10.45,10.5,10.38,10.46,8600,0
2006-03-23,10.46,10.47,10.4,10.47,11400,0
2006-03-24,10.47,10.7,10.38,10.58,51500,0
2006-03-27,10.48,11,10.42,10.8,49300,0
2006-03-28,10.75,11.35,10.75,11.07,64300,0
2006-03-29,11.3,11.36,11.12,11.16,69400,0
2006-03-30,11.1,11.11,10.78,10.79,17400,0
2006-03-31,10.84,11.28,10.84,11.2,58000,0
2006-04-03,11.25,11.44,11.15,11.22,39500,0
2006-04-04,11.17,11.17,11,11.02,36600,0
2006-04-05,11.07,11.2,10.85,10.91,18600,0
2006-04-06,10.96,11.01,10.95,11,11300,0
2006-04-07,11,11.18,11,11.1,27200,0
2006-04-10,11.05,11.15,10.95,11.07,39700,0
2006-04-11,11.02,11.07,10.79,10.91,23100,0
2006-04-12,10.91,10.96,10.82,10.9,29100,0
2006-04-13,10.95,11.05,10.91,10.99,8400,0
2006-04-17,10.94,11.17,10.85,11.15,25400,0
2006-04-18,11.15,11.19,10.99,11,74400,0
2006-04-19,11.01,11.16,10.96,11,45000,0
2006-04-20,11,11.02,10.92,10.99,25500,0
2006-04-21,11.04,11.14,10.94,11,28700,0
2006-04-24,11.07,11.18,11,11.02,45700,0
2006-04-25,11.07,11.18,10.96,10.98,21200,0
2006-04-26,11.03,11.22,10.97,10.99,32000,0
2006-04-27,10.99,11.18,10.9,11.05,25700,0
2006-04-28,11,11.09,10.89,10.98,83600,0
2006-05-01,11.03,11.12,10.91,10.99,28700,0
2006-05-02,10.95,11.05,10.93,11,25500,0
2006-05-03,10.9,11.01,10.89,10.98,12200,0
2006-05-04,11.05,11.13,10.95,10.95,21200,0
2006-05-05,11,11.09,10.95,10.98,40800,0
2006-05-08,11.05,11.07,10.95,10.99,18200,0
2006-05-09,10.99,11.05,10.93,10.97,29500,0
2006-05-10,10.87,11,10.84,10.96,474300,0
2006-05-11,10.91,10.91,10.48,10.51,46600,0
2006-05-12,10.5,10.5,10.15,10.18,48400,0
2006-05-15,10.43,11.05,10.42,10.94,102300,0
2006-05-16,10.92,11,10.83,10.86,137200,0
2006-05-17,10.95,11.13,10.85,11,111400,0
2006-05-18,11,11,10.88,10.9,33600,0
2006-05-19,10.9,10.95,10.89,10.94,33200,0
2006-05-22,10.92,10.92,10.69,10.78,79100,0
2006-05-23,10.68,10.8,10.65,10.66,40000,0
2006-05-24,10.61,10.63,10.21,10.45,52800,0
2006-05-25,10.47,10.53,10.37,10.44,14200,0
2006-05-26,10.44,10.49,10.3,10.47,16000,0
2006-05-30,10.43,11,10.43,11,78600,0
2006-05-31,11,11,10.78,11,73100,0
2006-06-01,10.9,11,10.88,10.99,37000,0
2006-06-02,10.95,11,10.92,11,50800,0
2006-06-05,11,11,10.94,10.98,35400,0
2006-06-06,10.96,11,10.86,10.96,36300,0
2006-06-07,10.9,10.99,10.78,10.84,67400,0
2006-06-08,10.78,10.82,10.55,10.75,41300,0
2006-06-09,10.74,10.79,10.45,10.5,153800,0
2006-06-12,10.6,10.62,10.35,10.47,80700,0
2006-06-13,10.45,10.5,10.23,10.25,43700,0
2006-06-14,10.2,10.2,9.9,10.05,284700,0
2006-06-15,10.05,10.27,10.05,10.2,224900,0
2006-06-16,10.3,10.43,10.26,10.34,57200,0
2006-06-19,10.44,10.46,10.25,10.3,124900,0
2006-06-20,10.35,10.35,10.1,10.16,163000,0
2006-06-21,10.2,10.36,10.12,10.22,74200,0
2006-06-22,10.28,10.35,10.16,10.24,65600,0
2006-06-23,10.34,10.34,10.15,10.2,56400,0
2006-06-26,10.15,10.4,10.12,10.28,55600,0
2006-06-27,10.28,10.34,10.21,10.26,79200,0
2006-06-28,10.36,10.7,10.29,10.55,157600,0
2006-06-29,10.65,10.73,10.5,10.56,222800,0
2006-06-30,10.66,10.74,10.28,10.28,1281900,0
2006-07-03,10.36,10.39,10.15,10.3,118500,0
2006-07-05,10.21,10.23,10.06,10.18,59500,0
2006-07-06,10.18,10.24,9.93,10.03,103900,0
2006-07-07,9.97,10.07,9.83,9.98,272100,0
2006-07-10,9.7,10.05,9.7,9.98,80700,0
2006-07-11,9.98,10.09,9.9,10.08,57600,0
2006-07-12,9.98,10.41,9.98,10.29,90500,0
2006-07-13,10.26,10.79,10,10.17,188600,0
2006-07-14,10.12,10.12,9.84,9.91,53200,0
2006-07-17,9.87,9.9,9.73,9.75,46500,0
2006-07-18,9.85,9.98,9.82,9.96,49900,0
2006-07-19,9.96,10.25,9.88,10.05,62200,0
2006-07-20,10.1,10.2,9.8,9.87,104200,0
2006-07-21,9.87,9.87,9.51,9.77,369100,0
2006-07-24,9.85,10.01,9.7,9.75,47200,0
2006-07-25,9.74,10.33,9.71,10.18,40200,0
2006-07-26,10.1,10.49,9.86,10.35,93900,0
2006-07-27,10.4,10.4,9.9,10.1,92800,0
2006-07-28,10.2,10.26,10,10.15,31400,0
2006-07-31,10.05,10.21,9.8,10.21,71900,0
2006-08-01,10.21,10.25,10.05,10.24,59900,0
2006-08-02,10.25,10.63,10.15,10.4,71100,0
2006-08-03,10.35,10.4,10.2,10.37,25200,0
2006-08-04,10.53,10.54,9.91,10.05,39900,0
2006-08-07,9.95,9.97,9.69,9.79,38000,0
2006-08-08,9.89,9.93,9.45,9.45,44000,0
2006-08-09,9.55,9.71,9.28,9.33,46600,0
2006-08-10,9.23,9.32,9.16,9.31,46500,0
2006-08-11,9.21,9.27,9.15,9.17,33700,0
2006-08-14,9.17,9.17,9,9.04,44400,0
2006-08-15,9.26,9.26,9.04,9.17,27100,0
2006-08-16,9.19,9.45,9.14,9.36,31500,0
2006-08-17,9.5,9.5,9.19,9.34,27800,0
2006-08-18,9.45,9.45,9.11,9.3,32100,0
2006-08-21,9.3,9.32,9.12,9.21,29900,0
2006-08-22,9.23,9.47,9.23,9.47,17900,0
2006-08-23,9.54,9.64,9.12,9.12,29800,0
2006-08-24,9.12,9.12,8.93,9.06,63200,0
2006-08-25,9.1,9.31,9.02,9.22,42300,0
2006-08-28,9.08,9.1,8.92,9.08,43000,0
2006-08-29,9,9.26,9,9.23,66400,0
2006-08-30,9.23,9.5,9.18,9.44,57500,0
2006-08-31,9.52,9.6,9.3,9.59,64600,0
2006-09-01,9.69,9.75,9.44,9.65,73700,0
2006-09-05,9.65,9.65,9.36,9.54,35800,0
2006-09-06,9.45,9.5,9.25,9.31,376600,0
2006-09-07,9.24,9.33,9.1,9.11,53900,0
2006-09-08,9.11,9.17,9.09,9.15,27600,0
2006-09-11,9.06,9.2,9,9.03,15000,0
2006-09-12,8.93,9.4,8.93,9.35,32400,0
2006-09-13,9.38,9.7,9.37,9.64,46100,0
2006-09-14,9.54,9.54,9.41,9.49,19600,0
2006-09-15,9.56,9.59,9.44,9.49,98700,0
2006-09-18,9.43,9.45,9.28,9.35,30300,0
2006-09-19,9.39,9.48,9.11,9.15,87400,0
2006-09-20,9.25,9.35,8.96,9.12,44700,0
2006-09-21,9.17,9.55,9.17,9.25,52600,0
2006-09-22,9.19,9.35,9.05,9.13,30500,0
2006-09-25,9.09,9.14,8.97,9.11,84500,0
2006-09-26,9,9.22,8.97,9.18,46000,0
2006-09-27,9.08,9.19,9,9.11,232700,0
2006-09-28,9.19,9.35,9.11,9.22,29300,0
2006-09-29,9.24,9.39,9.17,9.25,59200,0
2006-10-02,9.15,9.2,8.86,9.01,64300,0
2006-10-03,8.96,9.21,8.9,9.1,48000,0
2006-10-04,9.04,9.14,8.85,9,166800,0
2006-10-05,9.03,9.14,8.91,9,32400,0
2006-10-06,8.95,8.99,8.8,8.89,17700,0
2006-10-09,8.84,8.84,8.5,8.74,201800,0
2006-10-10,8.77,8.85,8.63,8.7,231100,0
2006-10-11,8.76,8.83,8.51,8.61,110300,0
2006-10-12,8.69,8.95,8.69,8.95,59600,0
2006-10-13,9,9.23,8.88,9.14,44100,0
2006-10-16,9.17,9.31,9.12,9.3,35300,0
2006-10-17,9.35,9.52,9.25,9.39,133100,0
2006-10-18,9.42,9.44,9.32,9.43,63000,0
2006-10-19,9.43,9.5,9.37,9.45,80500,0
2006-10-20,9.51,9.52,9.37,9.46,70300,0
2006-10-23,9.45,9.55,9.44,9.5,26300,0
2006-10-24,9.5,9.52,9.34,9.47,15500,0
2006-10-25,9.44,9.5,9.19,9.43,48800,0
2006-10-26,9.51,9.6,9.36,9.56,40000,0
2006-10-27,9.5,9.5,9.39,9.43,29300,0
2006-10-30,9.35,9.55,9.29,9.4,97500,0
2006-10-31,9.45,9.6,9.4,9.55,64700,0
2006-11-01,9.59,9.67,9.3,9.4,31700,0
2006-11-02,9.3,9.39,9.25,9.31,38400,0
2006-11-03,9.38,9.5,9.36,9.45,24800,0
2006-11-06,9.48,9.54,9.35,9.52,56300,0
2006-11-07,9.49,9.61,9.44,9.56,60100,0
2006-11-08,9.53,9.64,9.48,9.57,144000,0
2006-11-09,9.62,9.62,9.5,9.53,62400,0
2006-11-10,9.51,9.57,9.45,9.47,79100,0
2006-11-13,9.57,9.58,9.45,9.56,64100,0
2006-11-14,9.54,9.61,9.36,9.6,65500,0
2006-11-15,9.58,10.06,9.58,10,68200,0
2006-11-16,10.03,10.33,9.85,10.32,64900,0
2006-11-17,10.34,10.4,10,10.22,47300,0
2006-11-20,10.2,10.33,10.04,10.09,45800,0
2006-11-21,10.09,10.2,9.98,10.03,60200,0
2006-11-22,10.05,10.17,10,10.07,102800,0
2006-11-24,9.98,10.07,9.95,10.06,23400,0
2006-11-27,10,10.17,9.96,10.07,56700,0
2006-11-28,10.06,10.08,9.94,10.06,22500,0
2006-11-29,10.15,10.32,10.02,10.26,23400,0
2006-11-30,10.22,10.43,10.02,10.26,44000,0
2006-12-01,10.26,10.33,9.9,10.29,54800,0
2006-12-04,10.32,10.48,10.15,10.34,273000,0
2006-12-05,10.34,10.38,10.2,10.28,37600,0
2006-12-06,10.24,10.3,10.17,10.25,26800,0
2006-12-07,10.27,10.27,10,10.03,14400,0
2006-12-08,10.02,10.06,9.81,10.01,23600,0
2006-12-11,10.09,10.12,10.07,10.1,47100,0
2006-12-12,10.12,10.18,9.95,9.99,79700,0
2006-12-13,10.09,10.11,9.94,10,45100,0
2006-12-14,10.07,10.22,9.9,9.91,54700,0
2006-12-15,9.91,10.05,9.85,9.85,63300,0
2006-12-18,9.89,9.89,9.6,9.66,37700,0
2006-12-19,9.65,9.9,9.58,9.85,145900,0
2006-12-20,9.95,10.41,9.95,10.28,107800,0
2006-12-21,10.3,10.37,10.14,10.27,35200,0
2006-12-22,10.27,10.37,10.11,10.11,30100,0
2006-12-26,10.05,10.61,10.02,10.61,49400,0
2006-12-27,10.6,10.9,10.6,10.65,62500,0
2006-12-28,10.65,10.78,10.49,10.6,42600,0
2006-12-29,10.61,10.72,10.53,10.64,127900,0
2007-01-03,10.64,10.68,10.07,10.43,90600,0
2007-01-04,10.43,10.7,10.31,10.64,55800,0
2007-01-05,10.64,10.64,10.03,10.09,203200,0
2007-01-08,10.06,10.07,9.92,9.93,90700,0
2007-01-09,9.91,9.95,9.65,9.85,362900,0
2007-01-10,9.84,9.89,9.73,9.84,105400,0
2007-01-11,9.9,10.17,9.86,10.13,175100,0
2007-01-12,10.16,10.3,9.98,10.29,1197400,0
2007-01-16,10.4,10.81,10.36,10.76,290800,0
2007-01-17,10.71,10.71,10.52,10.52,28500,0
2007-01-18,10.53,10.53,10.22,10.29,53200,0
2007-01-19,10.29,10.38,10.21,10.37,24600,0
2007-01-22,10.34,10.34,10.21,10.23,60000,0
2007-01-23,10.18,10.32,10.08,10.31,65900,0
2007-01-24,10.31,10.47,10.2,10.47,54200,0
2007-01-25,10.52,10.52,10.27,10.32,71800,0
2007-01-26,10.32,10.56,10.09,10.53,194300,0
2007-01-29,10.52,10.68,10.48,10.65,31800,0
2007-01-30,10.68,10.68,10.5,10.55,44800,0
2007-01-31,10.5,10.72,10.36,10.64,40100,0
2007-02-01,10.65,10.68,10.4,10.5,283500,0
2007-02-02,10.55,10.55,10.43,10.48,18600,0
2007-02-05,10.45,10.46,10.07,10.21,51200,0
2007-02-06,10.22,10.3,10.06,10.14,54700,0
2007-02-07,10.13,10.46,10.12,10.4,31400,0
2007-02-08,10.38,10.5,10.34,10.5,25000,0
2007-02-09,10.49,10.78,10.49,10.61,412300,0
2007-02-12,10.6,10.68,10.6,10.68,42400,0
2007-02-13,10.7,10.92,10.68,10.9,30777,0
2007-02-14,11.08,11.08,10.83,10.86,84128,0
2007-02-15,10.85,10.95,10.78,10.91,85200,0
2007-02-16,10.91,10.95,10.79,10.92,75600,0
2007-02-20,10.88,11.2,10.8,11.1,82200,0
2007-02-21,11.1,11.1,10.96,11.02,47300,0
2007-02-22,11.01,11.25,10.8,11.22,51700,0
2007-02-23,11.19,11.19,10.94,11.02,35800,0
2007-02-26,11.02,11.14,10.9,11.13,58500,0
2007-02-27,11.03,11.05,10.5,10.8,110700,0
2007-02-28,10.78,10.85,10.6,10.78,61300,0
2007-03-01,10.68,10.88,10.6,10.77,35300,0
2007-03-02,10.73,10.87,10.59,10.83,114800,0
2007-03-05,10.73,10.76,10.3,10.41,72800,0
2007-03-06,10.5,10.69,10.42,10.64,26700,0
2007-03-07,10.64,10.93,10.64,10.92,73200,0
2007-03-08,11.01,11.01,10.47,10.56,86900,0
2007-03-09,10.63,10.67,10.56,10.67,68000,0
2007-03-12,10.6,10.66,10.58,10.64,16500,0
2007-03-13,10.56,10.63,10.42,10.55,72400,0
2007-03-14,10.53,10.62,10.38,10.62,37400,0
2007-03-15,10.64,10.68,10.5,10.68,36400,0
2007-03-16,10.68,10.73,10.55,10.73,158300,0
2007-03-19,10.76,11.03,10.76,10.87,104200,0
2007-03-20,10.86,11.4,10.86,11.36,308700,0
2007-03-21,11.35,11.78,11.3,11.77,173200,0
2007-03-22,11.68,11.69,11.56,11.63,76200,0
2007-03-23,11.6,11.78,11.6,11.73,50500,0
2007-03-26,11.5,11.65,11.37,11.6,61500,0
2007-03-27,11.55,11.64,11.5,11.59,42800,0
2007-03-28,11.54,11.69,11.48,11.56,107500,0
2007-03-29,11.61,11.61,11.39,11.51,48700,0
2007-03-30,11.54,11.66,11.5,11.61,44900,0
2007-04-02,11.61,11.62,11.5,11.56,42400,0
2007-04-03,11.6,11.69,11.5,11.58,56100,0
2007-04-04,11.56,11.59,11.5,11.55,23900,0
2007-04-05,11.55,11.59,11.5,11.52,20600,0
2007-04-09,11.51,11.51,11.33,11.35,84000,0
2007-04-10,11.35,11.63,11.31,11.38,91300,0
2007-04-11,11.41,11.46,11.27,11.31,58800,0
2007-04-12,11.3,11.36,11.1,11.36,48600,0
2007-04-13,11.34,11.43,11.3,11.33,57600,0
2007-04-16,11.42,11.62,11.36,11.62,54800,0
2007-04-17,11.64,11.64,11.5,11.51,157800,0
2007-04-18,11.5,11.52,11.22,11.25,91200,0
2007-04-19,11.25,11.38,11.25,11.3,96600,0
2007-04-20,11.7,11.71,11.55,11.6,271900,0
2007-04-23,11.6,11.95,11.6,11.79,146700,0
2007-04-24,11.84,11.9,11.55,11.86,74400,0
2007-04-25,11.92,12,11.85,11.93,53654,0
2007-04-26,11.86,12,11.84,11.99,62000,0
2007-04-27,11.93,12.22,11.88,12.1,55600,0
2007-04-30,12.09,12.09,11.43,11.61,128900,0
2007-05-01,11.61,11.67,11.41,11.48,24500,0
2007-05-02,11.47,11.56,11.31,11.32,82800,0
2007-05-03,11.3,11.3,11.1,11.11,59000,0
2007-05-04,11.16,11.16,10.98,11.06,86900,0
2007-05-07,11.03,11.4,10.97,11.3,105400,0
2007-05-08,11.28,11.28,10.88,11.1,42500,0
2007-05-09,11,11.29,10.92,11.17,47300,0
2007-05-10,11.1,11.27,11.02,11.15,105600,0
2007-05-11,11.23,11.52,11.2,11.5,276000,0
2007-05-14,11.5,11.78,11.47,11.53,86500,0
2007-05-15,11.5,11.5,11.28,11.28,95300,0
2007-05-16,11.29,11.38,11.19,11.3,384900,0
2007-05-17,11.25,11.25,11.01,11.06,978000,0
2007-05-18,11.07,11.17,10.93,11.08,146600,0
2007-05-21,11.05,11.12,10.95,11,123600,0
2007-05-22,11.02,11.18,10.98,11,60900,0
2007-05-23,11,11,10.8,10.81,135100,0
2007-05-24,10.79,10.89,10.62,10.67,79500,0
2007-05-25,10.73,10.78,10.56,10.72,99400,0
2007-05-29,10.78,10.85,10.67,10.82,147900,0
2007-05-30,10.75,10.86,10.56,10.76,306800,0
2007-05-31,10.8,11.15,10.8,11.12,232100,0
2007-06-01,11.19,11.71,11.08,11.14,177000,0
2007-06-04,11.1,11.16,11.07,11.07,216900,0
2007-06-05,11.03,11.03,10.6,10.74,92300,0
2007-06-06,10.66,10.86,10.57,10.83,555300,0
2007-06-07,10.76,10.82,10.5,10.51,51900,0
2007-06-08,10.52,10.74,10.48,10.57,47300,0
2007-06-11,10.57,10.57,10.43,10.45,69200,0
2007-06-12,10.4,10.41,10.19,10.22,54800,0
2007-06-13,10.23,10.27,9.83,10.17,334400,0
2007-06-14,10.18,10.46,10.18,10.43,70100,0
2007-06-15,11,11.19,10.44,10.49,185000,0
2007-06-18,10.49,10.49,10.37,10.41,169400,0
2007-06-19,10.34,10.5,10.34,10.5,24100,0
2007-06-20,10.54,10.54,10.41,10.45,223100,0
2007-06-21,10.41,10.41,10.02,10.04,342600,0
2007-06-22,10.04,10.14,9.85,9.85,229900,0
2007-06-25,9.8,9.82,9.52,9.53,150400,0
2007-06-26,9.53,9.73,9.52,9.57,307500,0
2007-06-27,9.5,9.65,9.46,9.59,65600,0
2007-06-28,9.59,9.7,9.55,9.66,160800,0
2007-06-29,9.71,9.78,9.41,9.42,1464900,0
2007-07-02,9.46,9.49,9.37,9.44,208600,0
2007-07-03,9.44,9.45,9.4,9.44,42000,0
2007-07-05,9.43,9.45,9.25,9.35,295500,0
2007-07-06,9.34,9.38,9.3,9.32,46000,0
2007-07-09,9.31,9.33,9.16,9.25,137600,0
2007-07-10,9.17,9.26,9.15,9.2,94500,0
2007-07-11,9.19,9.19,9.08,9.15,83800,0
2007-07-12,9.2,9.4,9.11,9.38,81100,0
2007-07-13,9.35,10.1,9.33,9.71,146700,0
2007-07-16,9.68,9.7,9.47,9.48,83600,0
2007-07-17,9.51,9.63,9.51,9.6,58100,0
2007-07-18,9.53,9.59,9.5,9.59,288700,0
2007-07-19,9.68,9.72,9.6,9.63,58100,0
2007-07-20,9.61,9.64,9.5,9.58,97700,0
2007-07-23,9.61,9.63,9.55,9.56,91200,0
2007-07-24,9.5,9.64,9.4,9.45,158900,0
2007-07-25,9.53,9.61,9.45,9.45,96800,0
2007-07-26,9.25,9.34,8.82,9.03,119200,0
2007-07-27,9.05,9.18,8.94,9.04,97500,0
2007-07-30,9.04,9.04,8.66,8.89,81300,0
2007-07-31,9.01,9.01,8.83,8.86,82600,0
2007-08-01,8.85,9.41,8.85,9.27,115800,0
2007-08-02,9.31,9.49,9.19,9.47,84200,0
2007-08-03,9.46,9.46,8.94,9.05,113300,0
2007-08-06,9.06,9.45,8.94,9.3,196500,0
2007-08-07,9.23,9.43,9.05,9.24,581200,0
2007-08-08,9.19,9.44,9.11,9.18,247400,0
2007-08-09,9.15,9.24,8.76,8.88,398100,0
2007-08-10,8.76,8.99,8.2,8.84,422800,0
2007-08-13,8.94,8.98,8.31,8.69,277800,0
2007-08-14,8.68,8.75,8.25,8.28,133900,0
2007-08-15,8.26,8.54,7.94,7.96,153600,0
2007-08-16,7.99,8.28,7.88,8.24,114500,0
2007-08-17,8.54,8.54,7.99,8,209300,0
2007-08-20,8.05,8.14,7.93,8.08,61100,0
2007-08-21,8.1,8.15,8,8.05,60500,0
2007-08-22,8.1,8.1,8,8.1,32100,0
2007-08-23,8.1,8.1,7.93,7.95,60900,0
2007-08-24,7.95,8.09,7.91,8.08,43000,0
2007-08-27,8.05,8.09,7.75,7.99,58600,0
2007-08-28,7.99,8.1,7.84,7.89,371100,0
2007-08-29,7.92,8.13,7.71,8.08,65600,0
2007-08-30,7.97,8.22,7.97,8.22,35900,0
2007-08-31,8.33,8.33,8.07,8.1,36900,0
2007-09-04,8.05,8.18,7.96,8.01,93600,0
2007-09-05,7.96,8.1,7.91,7.95,71600,0
2007-09-06,7.96,8.09,7.93,8.06,80400,0
2007-09-07,7.91,8.03,7.88,7.99,86400,0
2007-09-10,8.02,8.07,7.88,7.96,62600,0
2007-09-11,7.99,8.03,7.81,7.97,85800,0
2007-09-12,7.93,8.03,7.78,7.84,32200,0
2007-09-13,7.89,8.1,7.71,7.98,89800,0
2007-09-14,7.89,7.89,7.67,7.74,86400,0
2007-09-17,7.71,7.78,7.65,7.75,66200,0
2007-09-18,7.76,8.52,7.61,8.15,152300,0
2007-09-19,8.27,8.43,8.23,8.43,123900,0
2007-09-20,8.5,8.75,8.5,8.6,146800,0
2007-09-21,8.68,8.79,7.99,8.51,141100,0
2007-09-24,8.49,8.55,8.32,8.37,60200,0
2007-09-25,8.3,8.49,8.2,8.34,63700,0
2007-09-26,8.37,8.84,8.32,8.84,155800,0
2007-09-27,8.84,8.93,8.64,8.67,104000,0
2007-09-28,8.65,8.82,8.29,8.42,59000,0
2007-10-01,8.39,8.6,8.25,8.58,48100,0
2007-10-02,8.6,8.61,8.34,8.46,40900,0
2007-10-03,8.39,8.58,8.26,8.26,64100,0
2007-10-04,8.31,8.48,8.27,8.43,29800,0
2007-10-05,8.56,8.96,8.44,8.7,82300,0
2007-10-08,9.28,9.69,8.97,9.17,155000,0
2007-10-09,9.19,9.24,9.09,9.11,87400,0
2007-10-10,9.4,9.4,8.88,9.28,78900,0
2007-10-11,9.35,9.36,9.07,9.14,156300,0
2007-10-12,9.13,9.32,9.11,9.31,38900,0
2007-10-15,9.3,9.37,8.89,9.19,54200,0
2007-10-16,9.2,9.33,9.12,9.15,43600,0
2007-10-17,9.26,9.26,9.01,9.16,57600,0
2007-10-18,9.12,9.22,9,9.22,74500,0
2007-10-19,9.21,9.23,8.83,8.88,95700,0
2007-10-22,8.75,9.23,8.74,9.2,44400,0
2007-10-23,9.29,9.29,9,9.15,32900,0
2007-10-24,9.07,9.25,8.83,9.04,54900,0
2007-10-25,9.11,9.12,8.86,8.98,30700,0
2007-10-26,9.25,9.27,8.98,9.22,45000,0
2007-10-29,9.25,9.32,9.02,9.06,234700,0
2007-10-30,9.01,9.01,8.71,8.8,46900,0
2007-10-31,8.82,9,8.53,8.94,50400,0
2007-11-01,8.76,8.99,8.26,8.55,227300,0
2007-11-02,8.68,8.79,8.5,8.77,60700,0
2007-11-05,8.62,8.62,8.3,8.42,39900,0
2007-11-06,8.36,9.12,8.36,9.08,70900,0
2007-11-07,8.93,8.97,8.26,8.49,73100,0
2007-11-08,8.55,8.6,8.01,8.13,85800,0
2007-11-09,8.03,8.49,8,8.23,92200,0
2007-11-12,8.2,8.98,8.2,8.88,84400,0
2007-11-13,8.98,9.2,8.67,9.2,69500,0
2007-11-14,9.2,9.2,8.42,8.46,48200,0
2007-11-15,8.43,8.66,8.12,8.2,43600,0
2007-11-16,8.18,8.3,7.88,8.01,99800,0
2007-11-19,7.9,8.13,7.68,8.11,118000,0
2007-11-20,8.07,8.35,7.92,8.35,96300,0
2007-11-21,8.28,8.67,8.25,8.56,50500,0
2007-11-23,8.64,8.65,8.44,8.64,27300,0
2007-11-26,8.62,8.69,8.01,8.03,57900,0
2007-11-27,8.04,8.15,7.93,7.93,34000,0
2007-11-28,8.04,8.59,8,8.44,113000,0
2007-11-29,8.41,8.88,8.41,8.63,188400,0
2007-11-30,8.73,8.73,8.13,8.21,106400,0
2007-12-03,8.16,8.24,8.04,8.11,90900,0
2007-12-04,8.03,8.16,7.8,8.04,49900,0
2007-12-05,8.19,8.32,7.91,8.3,40500,0
2007-12-06,8.3,8.81,8.3,8.72,233900,0
2007-12-07,8.78,8.9,8.5,8.77,46900,0
2007-12-10,8.77,8.95,8.57,8.75,51600,0
2007-12-11,8.86,9.21,8.75,8.84,284700,0
2007-12-12,9.02,9.27,8.9,9,71300,0
2007-12-13,8.89,9.04,8.64,9.02,31100,0
2007-12-14,8.78,9.02,8.57,8.86,77800,0
2007-12-17,8.79,8.87,8.6,8.62,156300,0
2007-12-18,8.73,9.12,8.66,9.1,90100,0
2007-12-19,9.1,9.33,9.01,9.3,57700,0
2007-12-20,9.38,9.5,9.35,9.47,107400,0
2007-12-21,9.6,9.97,9.55,9.83,324500,0
2007-12-24,10,10.01,9.86,9.92,41100,0
2007-12-26,9.75,10.07,9.64,10.07,74600,0
2007-12-27,10.12,10.12,9.47,9.47,94600,0
2007-12-28,9.65,9.89,9.58,9.58,90200,0
2007-12-31,9.4,9.93,9.09,9.93,107900,0
2008-01-02,9.87,9.97,9.28,9.48,74400,0
2008-01-03,9.46,9.46,9.16,9.24,63525,0
2008-01-04,8.89,9.03,8.35,8.66,214100,0
2008-01-07,8.76,9.15,8.76,8.99,128400,0
2008-01-08,9.01,9.13,8.63,8.7,95394,0
2008-01-09,8.62,8.81,8.5,8.65,139400,0
2008-01-10,8.53,8.96,8.53,8.81,136500,0
2008-01-11,8.78,8.86,8.54,8.61,100100,0
2008-01-14,8.68,8.9,8.51,8.86,30300,0
2008-01-15,8.72,8.81,8.23,8.28,128870,0
2008-01-16,8.27,8.43,8.18,8.23,138700,0
2008-01-17,8.29,8.42,8,8.04,123300,0
2008-01-18,8.04,8.27,7.88,7.95,150400,0
2008-01-22,7.65,7.71,7.34,7.41,206600,0
2008-01-23,7.33,7.58,7.08,7.27,311000,0
2008-01-24,7.27,7.4,6.32,7.01,237900,0
2008-01-25,7.08,7.13,6.77,6.92,101700,0
2008-01-28,6.92,7.71,6.87,7.68,430200,0
2008-01-29,7.77,7.88,7.3,7.56,69700,0
2008-01-30,7.49,7.87,7.26,7.61,81900,0
2008-01-31,7.45,7.81,7.35,7.66,114044,0
2008-02-01,7.67,7.67,7.34,7.6,339200,0
2008-02-04,7.56,7.62,7.35,7.36,69889,0
2008-02-05,7.17,7.24,6.93,6.96,110862,0
2008-02-06,7.06,7.12,6.93,7,60050,0
2008-02-07,6.99,7.25,6.96,7.22,145266,0
2008-02-08,7.19,7.28,7.11,7.16,32638,0
2008-02-11,7.16,7.22,6.93,6.96,103900,0
2008-02-12,7.01,7.31,6.99,7.26,63800,0
2008-02-13,7.3,7.3,7,7.09,414300,0
2008-02-14,7.12,7.22,7.04,7.06,39300,0
2008-02-15,7,7.09,6.94,7.09,58800,0
2008-02-19,7.2,7.31,7.06,7.15,48300,0
2008-02-20,7.09,7.2,7.01,7.2,15700,0
2008-02-21,7.22,7.25,6.98,7,93600,0
2008-02-22,7.02,7.06,6.88,6.98,99500,0
2008-02-25,6.98,7.51,6.88,7.51,148900,0
2008-02-26,7.4,7.48,7.27,7.29,85457,0
2008-02-27,7.19,7.44,7.11,7.34,172200,0
2008-02-28,7.27,7.47,7.24,7.42,137200,0
2008-02-29,7.32,7.55,7.27,7.54,105899,0
2008-03-03,7.53,7.53,7.23,7.42,61500,0
2008-03-04,7.31,7.6,7.28,7.54,47900,0
2008-03-05,7.49,7.54,7.38,7.53,58800,0
2008-03-06,7.5,7.5,7.1,7.21,110200,0
2008-03-07,7.09,7.4,7.02,7.3,55600,0
2008-03-10,7.39,7.45,7.21,7.36,77700,0
2008-03-11,7.42,8.02,7.39,8.02,62600,0
2008-03-12,7.77,8.43,7.7,8.35,532800,0
2008-03-13,8.25,8.47,8.01,8.2,179742,0
2008-03-14,8.3,8.43,7.86,7.93,130700,0
2008-03-17,7.94,8.15,7.64,7.7,156000,0
2008-03-18,7.96,8.29,7.87,8.18,124300,0
2008-03-19,8.11,8.35,8.11,8.15,71000,0
2008-03-20,8.1,8.61,8,8.31,298200,0
2008-03-24,8.36,8.84,8.25,8.74,100800,0
2008-03-25,8.71,8.85,8.58,8.75,46704,0
2008-03-26,8.69,8.69,8.27,8.46,63700,0
2008-03-27,8.52,8.61,8.38,8.43,70500,0
2008-03-28,8.46,8.47,8.02,8.02,30800,0
2008-03-31,8.06,8.27,7.99,8.05,48900,0
2008-04-01,8.2,8.71,8.2,8.61,93500,0
2008-04-02,8.53,8.84,8.31,8.59,67700,0
2008-04-03,8.51,8.75,8.51,8.62,51600,0
2008-04-04,8.61,8.65,8.53,8.61,39900,0
2008-04-07,8.65,8.79,8.52,8.61,42600,0
2008-04-08,8.52,8.66,8.4,8.65,27100,0
2008-04-09,8.69,8.7,8.38,8.39,54700,0
2008-04-10,8.41,8.67,8.38,8.61,29600,0
2008-04-11,8.52,8.54,7.99,8.11,172100,0
2008-04-14,8.12,8.47,8.02,8.06,115400,0
2008-04-15,8.13,8.48,8.13,8.42,67415,0
2008-04-16,8.44,8.55,8.39,8.5,92100,0
2008-04-17,8.48,8.53,8.45,8.46,36900,0
2008-04-18,8.6,8.62,8.31,8.39,52600,0
2008-04-21,8.3,8.33,8.03,8.03,61571,0
2008-04-22,8.05,8.15,7.8,8.07,168884,0
2008-04-23,8.12,8.45,8.12,8.32,227602,0
2008-04-24,8.34,8.75,8.2,8.55,47357,0
2008-04-25,8.6,8.61,8.27,8.49,62319,0
2008-04-28,8.41,8.55,8.34,8.51,73497,0
2008-04-29,8.52,8.52,8.35,8.49,73458,0
2008-04-30,8.53,8.59,8.4,8.51,66200,0
2008-05-01,8.49,8.84,8.45,8.63,39118,0
2008-05-02,8.74,8.74,8.35,8.39,65300,0
2008-05-05,8.48,8.52,8.32,8.34,61036,0
2008-05-06,8.39,8.68,8.25,8.34,80085,0
2008-05-07,8.25,8.25,7.79,7.97,102801,0
2008-05-08,7.96,8.03,7.64,7.77,80104,0
2008-05-09,7.63,8.02,7.49,7.97,49997,0
2008-05-12,7.98,8.3,7.98,8.23,88529,0
2008-05-13,8.23,8.26,8.01,8.19,126610,0
2008-05-14,8.17,8.45,8.03,8.3,371344,0
2008-05-15,8.26,8.63,8.22,8.47,77146,0
2008-05-16,8.52,8.52,8.25,8.36,69300,0
2008-05-19,8.43,8.82,8.41,8.8,441584,0
2008-05-20,8.66,8.89,8.5,8.58,76950,0
2008-05-21,8.64,8.83,8.44,8.56,329546,0
2008-05-22,8.58,8.95,8.52,8.72,46374,0
2008-05-23,8.65,8.81,8.25,8.51,70845,0
2008-05-27,8.5,8.62,8.44,8.5,57807,0
2008-05-28,8.56,8.57,8.33,8.47,48606,0
2008-05-29,8.44,8.55,8.39,8.39,64700,0
2008-05-30,8.4,8.4,8,8.04,145327,0
2008-06-02,7.89,8.2,7.89,8.03,242194,0
2008-06-03,8.15,8.15,7.91,8,182562,0
2008-06-04,7.98,8.13,7.98,7.99,93860,0
2008-06-05,7.99,8.1,7.98,8.06,212382,0
2008-06-06,7.99,8.1,7.94,7.97,60457,0
2008-06-09,7.94,8.05,7.89,8.02,86221,0
2008-06-10,8.02,8.11,7.94,7.94,74344,0
2008-06-11,7.91,7.95,7.72,7.75,30561,0
2008-06-12,7.86,8.06,7.75,7.75,40996,0
2008-06-13,7.89,8.07,7.69,7.78,83299,0
2008-06-16,7.74,7.93,7.7,7.93,79224,0
2008-06-17,7.92,7.97,7.8,7.8,20574,0
2008-06-18,7.78,7.81,7.65,7.65,34765,0
2008-06-19,7.65,7.97,7.64,7.97,19400,0
2008-06-20,7.95,8.04,7.72,7.77,125994,0
2008-06-23,7.82,7.91,7.65,7.7,43497,0
2008-06-24,7.63,7.67,7.41,7.45,81526,0
2008-06-25,7.45,7.47,7.38,7.45,134470,0
2008-06-26,7.36,7.64,7.36,7.59,171045,0
2008-06-27,7.56,8.12,7.43,7.93,432827,0
2008-06-30,7.93,8.18,7.54,7.54,95326,0
2008-07-01,7.43,7.76,7.04,7.66,150411,0
2008-07-02,7.64,7.67,7.37,7.52,66200,0
2008-07-03,7.45,7.65,7.29,7.3,46593,0
2008-07-07,7.36,7.38,6.93,7.09,113743,0
2008-07-08,7.03,7.28,6.97,7.28,101878,0
2008-07-09,7.27,7.27,7.13,7.15,36110,0
2008-07-10,7.13,7.14,6.82,7.02,96881,0
2008-07-11,6.82,7.06,6.62,7.06,135306,0
2008-07-14,7.13,7.13,6.79,6.89,151531,0
2008-07-15,6.78,7.24,6.67,7.01,152781,0
2008-07-16,7.02,7.28,6.98,7.16,167501,0
2008-07-17,7.22,7.28,7.15,7.2,62400,0
2008-07-18,7.15,7.23,6.93,6.98,68009,0
2008-07-21,7,7,6.88,6.98,34800,0
2008-07-22,6.97,7.16,6.91,7.16,75309,0
2008-07-23,7.19,7.19,7.05,7.13,91059,0
2008-07-24,7.15,7.2,6.99,6.99,60500,0
2008-07-25,7.1,7.4,6.99,7.03,113090,0
2008-07-28,6.99,7.01,6.88,6.98,93000,0
2008-07-29,7.02,7.1,6.86,7,93001,0
2008-07-30,7.04,7.14,6.88,7.02,43245,0
2008-07-31,6.87,7.02,6.82,6.94,66059,0
2008-08-01,6.94,7.25,6.89,7.21,57292,0
2008-08-04,7.2,7.27,7.03,7.07,58597,0
2008-08-05,7.14,7.21,7.01,7.2,65999,0
2008-08-06,7.5,7.5,6.41,7.17,80733,0
2008-08-07,7.07,7.25,7.02,7.18,110998,0
2008-08-08,7.17,8,7.12,7.83,79803,0
2008-08-11,7.74,8.05,7.74,8,105796,0
2008-08-12,7.92,8.01,7.85,7.9,39335,0
2008-08-13,7.91,8.28,7.84,8.24,246240,0
2008-08-14,8.16,8.24,7.92,8.1,124241,0
2008-08-15,8.19,8.41,8.18,8.25,153272,0
2008-08-18,8.33,8.59,8.22,8.28,141367,0
2008-08-19,8.15,8.19,8,8.02,73127,0
2008-08-20,8.08,8.11,8,8.07,113300,0
2008-08-21,7.98,8.06,7.95,8.02,146036,0
2008-08-22,8.1,8.32,8,8.15,23649,0
2008-08-25,8.15,8.15,7.76,7.93,28600,0
2008-08-26,7.92,7.94,7.6,7.75,53108,0
2008-08-27,7.76,8.05,7.76,8,77593,0
2008-08-28,7.99,8.04,7.87,7.98,64144,0
2008-08-29,7.95,7.99,7.83,7.87,36288,0
2008-09-02,7.99,8.06,7.72,7.86,36711,0
2008-09-03,7.86,8.1,7.81,7.92,40322,0
2008-09-04,7.98,7.98,7.46,7.6,68600,0
2008-09-05,7.62,7.71,7.47,7.7,52084,0
2008-09-08,8.04,8.21,7.85,7.98,74031,0
2008-09-09,8.07,8.07,7.79,7.81,64549,0
2008-09-10,7.88,8.04,7.79,7.97,79787,0
2008-09-11,8,8,7.79,7.97,27101,0
2008-09-12,7.92,7.99,7.81,7.91,26493,0
2008-09-15,7.88,8.05,7.63,7.66,47955,0
2008-09-16,7.58,8.06,7.5,8.06,53782,0
2008-09-17,7.93,7.94,7.4,7.48,82127,0
2008-09-18,7.66,8.51,7.57,8.28,114226,0
2008-09-19,8.78,8.78,7.75,8.17,387405,0
2008-09-22,8.17,8.21,8,8.04,61344,0
2008-09-23,8.04,8.08,7.48,7.96,51730,0
2008-09-24,7.97,8,7.85,7.94,27858,0
2008-09-25,8,8.12,7.9,7.9,69200,0
2008-09-26,7.77,8,7.68,7.97,38823,0
2008-09-29,7.85,7.96,7.55,7.55,61798,0
2008-09-30,7.61,7.75,7.43,7.6,48583,0
2008-10-01,7.56,7.59,7.23,7.47,52196,0
2008-10-02,7.46,7.53,7.11,7.34,69654,0
2008-10-03,7.39,7.53,7.07,7.08,44498,0
2008-10-06,7,7.05,6.51,6.95,71314,0
2008-10-07,7.05,7.15,6.32,6.39,165113,0
2008-10-08,6.32,6.5,6.02,6.14,93247,0
2008-10-09,6.14,6.25,5.36,5.61,97925,0
2008-10-10,5.4,5.92,4.89,5.92,103345,0
2008-10-13,6.24,6.63,6.08,6.63,85017,0
2008-10-14,6.79,6.79,6.09,6.44,37880,0
2008-10-15,6.4,6.4,5.54,5.54,52908,0
2008-10-16,5.94,5.94,5.31,5.8,124858,0
2008-10-17,5.7,5.8,5.33,5.39,146353,0
2008-10-20,5.5,5.57,5.27,5.52,35600,0
2008-10-21,5.45,5.45,5.14,5.21,80916,0
2008-10-22,5.17,5.18,4.91,4.93,47156,0
2008-10-23,4.95,5,4.55,4.82,43455,0
2008-10-24,4.52,4.73,4.5,4.67,24299,0
2008-10-27,4.6,4.6,4.25,4.25,60000,0
2008-10-28,4.23,4.41,3.97,3.99,124637,0
2008-10-29,3.99,4.05,3.88,3.9,96221,0
2008-10-30,4.11,4.25,3.93,4.24,138665,0
2008-10-31,4.23,4.59,4.21,4.49,86138,0
2008-11-03,4.54,4.66,4.4,4.44,42130,0
2008-11-04,4.39,4.69,4.38,4.5,84221,0
2008-11-05,4.5,4.5,4.23,4.23,98970,0
2008-11-06,4.2,4.26,4.12,4.15,50664,0
2008-11-07,4.2,4.29,4.11,4.26,34059,0
2008-11-10,4.36,4.44,4.06,4.09,39503,0
2008-11-11,4.08,4.08,3.81,3.84,65259,0
2008-11-12,3.82,3.82,3.58,3.62,94981,0
2008-11-13,3.65,3.92,3.48,3.92,94663,0
2008-11-14,3.84,3.88,3.49,3.51,278905,0
2008-11-17,3.49,3.62,3.37,3.37,37474,0
2008-11-18,3.37,3.42,3.07,3.25,47707,0
2008-11-19,3.24,3.31,2.94,2.94,72850,0
2008-11-20,2.92,3,2.78,2.8,62668,0
2008-11-21,2.84,2.84,2.51,2.55,141674,0
2008-11-24,2.66,2.8,2.14,2.68,150195,0
2008-11-25,2.71,2.8,2.5,2.6,64975,0
2008-11-26,2.54,2.68,2.46,2.64,178987,0
2008-11-28,2.61,2.72,2.61,2.72,31618,0
2008-12-01,2.65,2.65,2.14,2.16,110221,0
2008-12-02,2.26,2.41,2.2,2.41,97444,0
2008-12-03,2.36,2.48,2.21,2.24,107461,0
2008-12-04,2.28,2.34,1.97,2.03,125010,0
2008-12-05,2.06,2.46,1.94,2.37,295954,0
2008-12-08,2.5,2.78,2.46,2.63,279771,0
2008-12-09,2.8,2.9,2.67,2.75,263056,0
2008-12-10,2.79,2.99,2.75,2.87,113497,0
2008-12-11,2.85,3.03,2.73,2.82,250518,0
2008-12-12,2.78,2.95,2.65,2.95,117400,0
2008-12-15,2.98,3.15,2.68,2.87,80050,0
2008-12-16,2.9,3.11,2.81,3.1,96178,0
2008-12-17,3.15,3.2,3.07,3.14,72641,0
2008-12-18,3.16,3.3,3.11,3.17,95626,0
2008-12-19,3.34,3.49,2.9,3.06,183107,0
2008-12-22,3.14,3.21,2.72,2.98,113082,0
2008-12-23,3.09,3.15,2.85,2.89,65365,0
2008-12-24,2.89,2.97,2.83,2.95,25900,0
2008-12-26,2.99,2.99,2.8,2.9,26460,0
2008-12-29,2.95,2.95,2.56,2.61,436886,0
2008-12-30,2.63,2.65,2.54,2.65,532702,0
2008-12-31,2.64,3.01,2.58,2.98,141688,0
2009-01-02,2.95,3.06,2.95,3.04,56394,0
2009-01-05,3.05,3.12,3.02,3.08,98767,0
2009-01-06,3.14,3.42,3.12,3.37,137236,0
2009-01-07,3.21,3.39,3.21,3.3,43536,0
2009-01-08,3.28,3.31,3.1,3.31,269834,0
2009-01-09,3.32,3.39,3.12,3.16,67195,0
2009-01-12,3.23,3.23,2.8,2.86,57958,0
2009-01-13,2.91,2.99,2.82,2.9,23210,0
2009-01-14,2.93,2.93,2.65,2.67,70133,0
2009-01-15,2.66,2.87,2.4,2.87,77283,0
2009-01-16,2.88,2.92,2.6,2.74,54290,0
2009-01-20,2.69,2.7,2.22,2.42,81749,0
2009-01-21,2.4,2.78,2.38,2.58,99176,0
2009-01-22,2.55,2.55,2.36,2.4,26798,0
2009-01-23,2.4,2.7,2.37,2.5,78489,0
2009-01-26,2.51,2.72,2.51,2.62,95300,0
2009-01-27,2.69,2.69,2.49,2.65,189194,0
2009-01-28,2.74,2.87,2.64,2.84,112683,0
2009-01-29,2.8,2.83,2.62,2.76,88678,0
2009-01-30,2.78,2.8,2.63,2.63,261592,0
2009-02-02,2.58,2.73,2.54,2.65,118367,0
2009-02-03,2.73,2.74,2.64,2.66,160813,0
2009-02-04,2.69,2.69,2.44,2.59,560386,0
2009-02-05,2.56,3.03,2.55,2.85,179174,0
2009-02-06,2.85,3.19,2.85,3.1,176311,0
2009-02-09,3.08,3.16,2.9,3.06,79724,0
2009-02-10,3.03,3.05,2.7,2.75,69206,0
2009-02-11,2.76,2.94,2.7,2.79,120508,0
2009-02-12,2.8,2.87,2.73,2.83,59521,0
2009-02-13,2.84,3.27,2.84,3.16,74793,0
2009-02-17,3,3.02,2.85,2.94,72551,0
2009-02-18,2.96,3,2.91,2.95,47533,0
2009-02-19,3,3.08,2.97,3,75000,0
2009-02-20,2.94,3.05,2.94,3,136187,0
2009-02-23,3.01,3.18,2.9,2.9,56332,0
2009-02-24,2.94,3.03,2.94,3.03,38126,0
2009-02-25,3.01,3.05,2.9,2.91,42096,0
2009-02-26,2.93,3,2.91,2.93,50547,0
2009-02-27,2.87,3,2.81,2.9,39047,0
2009-03-02,2.92,2.93,2.76,2.9,51879,0
2009-03-03,2.95,3.02,2.86,2.86,53402,0
2009-03-04,2.91,2.95,2.81,2.86,36675,0
2009-03-05,2.77,2.79,2.61,2.63,33665,0
2009-03-06,2.67,2.71,2.37,2.4,54585,0
2009-03-09,2.38,2.44,2.18,2.19,36764,0
2009-03-10,2.26,2.55,2.22,2.55,58327,0
2009-03-11,2.55,2.58,2.28,2.3,27256,0
2009-03-12,2.28,2.46,2.1,2.46,173680,0
2009-03-13,2.48,2.53,2.34,2.53,17264,0
2009-03-16,2.56,2.67,2.56,2.62,30800,0
2009-03-17,2.61,2.71,2.55,2.71,20800,0
2009-03-18,2.7,2.86,2.69,2.81,48684,0
2009-03-19,2.86,2.87,2.69,2.71,19115,0
2009-03-20,2.6,2.74,2.57,2.65,362669,0
2009-03-23,2.74,2.92,2.69,2.92,69232,0
2009-03-24,2.87,2.87,2.62,2.62,32875,0
2009-03-25,2.68,2.82,2.54,2.64,58807,0
2009-03-26,2.68,2.89,2.68,2.8,131268,0
2009-03-27,2.75,2.79,2.63,2.65,34672,0
2009-03-30,2.51,2.56,2.42,2.43,60645,0
2009-03-31,2.5,2.51,2.41,2.44,51541,0
2009-04-01,2.4,2.56,2.36,2.5,510791,0
2009-04-02,2.6,2.85,2.55,2.85,156575,0
2009-04-03,2.78,2.97,2.78,2.94,89826,0
2009-04-06,2.9,2.95,2.83,2.92,39553,0
2009-04-07,2.85,2.91,2.8,2.84,31523,0
2009-04-08,2.87,2.87,2.83,2.87,16698,0
2009-04-09,2.97,3.25,2.97,3.17,65030,0
2009-04-13,3.06,3.2,3.03,3.2,16383,0
2009-04-14,3.14,3.18,3.06,3.11,22401,0
2009-04-15,3.09,3.32,3.09,3.32,18915,0
2009-04-16,3.34,3.8,3.28,3.8,20803,0
2009-04-17,3.8,3.87,3.7,3.83,111319,0
2009-04-20,3.82,3.82,3.25,3.34,72403,0
2009-04-21,3.34,3.58,3.2,3.58,64585,0
2009-04-22,3.52,3.9,3.43,3.68,49343,0
2009-04-23,3.68,3.68,3.42,3.52,95832,0
2009-04-24,3.57,3.69,3.3,3.69,90980,0
2009-04-27,3.62,3.75,3.55,3.69,99968,0
2009-04-28,3.67,3.89,3.56,3.74,229366,0
2009-04-29,3.75,3.95,3.75,3.95,61915,0
2009-04-30,3.94,3.95,3.75,3.95,37000,0
2009-05-01,3.93,4,3.82,3.83,56323,0
2009-05-04,3.95,3.95,3.75,3.85,43439,0
2009-05-05,3.81,3.83,3.72,3.78,58345,0
2009-05-06,3.97,4.27,3.7,3.75,87134,0
2009-05-07,3.84,3.94,3.66,3.87,127844,0
2009-05-08,3.95,4.34,3.94,4.34,261568,0
2009-05-11,4.22,4.38,4.2,4.29,25041,0
2009-05-12,4.31,4.39,4.22,4.35,50822,0
2009-05-13,4.25,4.38,4.15,4.16,48823,0
2009-05-14,4.17,4.52,4.02,4.34,52208,0
2009-05-15,4.36,4.45,4.06,4.18,48920,0
2009-05-18,4.25,4.62,4.25,4.56,40081,0
2009-05-19,4.47,4.47,4.3,4.39,21335,0
2009-05-20,4.47,4.61,4.27,4.31,27693,0
2009-05-21,4.22,4.27,4.16,4.18,22939,0
2009-05-22,4.21,4.31,4.13,4.13,18616,0
2009-05-26,4.13,4.59,4.13,4.5,77285,0
2009-05-27,4.47,4.47,4.36,4.37,19896,0
2009-05-28,4.4,4.48,4.34,4.42,37605,0
2009-05-29,4.42,4.43,4.26,4.43,58038,0
2009-06-01,4.58,4.86,4.58,4.76,79488,0
2009-06-02,4.7,4.81,4.51,4.62,126520,0
2009-06-03,4.55,4.65,4.35,4.39,111637,0
2009-06-04,4.42,4.45,4.36,4.4,52166,0
2009-06-05,4.43,4.43,4.36,4.37,14304,0
2009-06-08,4.36,4.48,4.36,4.4,40681,0
2009-06-09,4.41,4.45,4.35,4.36,22403,0
2009-06-10,4.38,4.39,4,4.16,102032,0
2009-06-11,4.17,4.2,3.79,3.93,49447,0
2009-06-12,3.9,3.96,3.7,3.92,145160,0
2009-06-15,3.81,3.88,3.75,3.8,31127,0
2009-06-16,3.86,3.86,3.68,3.7,74595,0
2009-06-17,3.71,3.79,3.67,3.72,15255,0
2009-06-18,3.7,3.77,3.7,3.77,176143,0
2009-06-19,3.82,3.85,3.65,3.73,842309,0
2009-06-22,3.7,3.79,3.65,3.72,54753,0
2009-06-23,3.7,4.2,3.62,4.09,534346,0
2009-06-24,4.15,4.35,4.15,4.28,34822,0
2009-06-25,4.23,4.37,4.07,4.22,84392,0
2009-06-26,4.19,4.73,4.03,4.41,386991,0
2009-06-29,4.41,4.58,4.32,4.56,85620,0
2009-06-30,4.55,4.66,4.46,4.55,57372,0
2009-07-01,4.62,4.65,4.58,4.62,32708,0
2009-07-02,4.51,4.51,4.27,4.39,75629,0
2009-07-06,4.35,4.35,3.99,4.03,51723,0
2009-07-07,4.02,4.26,3.97,4.06,105162,0
2009-07-08,4.07,4.34,3.95,4.32,66938,0
2009-07-09,4.34,4.4,4.28,4.31,41700,0
2009-07-10,4.27,4.33,4.18,4.32,13333,0
2009-07-13,4.35,4.73,4.28,4.7,31629,0
2009-07-14,4.67,4.74,4.57,4.62,54218,0
2009-07-15,4.68,5.05,4.68,5.05,69466,0
2009-07-16,5.09,5.09,4.77,5.01,115352,0
2009-07-17,4.96,5.07,4.7,4.86,61485,0
2009-07-20,4.91,5,4.78,5,25728,0
2009-07-21,4.98,5.04,4.78,4.97,25554,0
2009-07-22,4.95,4.99,4.91,4.98,15729,0
2009-07-23,4.95,5.05,4.86,5,58206,0
2009-07-24,4.91,5,4.85,5,40955,0
2009-07-27,4.97,5,4.84,5,20353,0
2009-07-28,4.92,5,4.91,4.93,18092,0
2009-07-29,4.9,4.95,4.84,4.9,12048,0
2009-07-30,4.93,4.95,4.76,4.94,39493,0
2009-07-31,4.93,4.93,4.84,4.92,48154,0
2009-08-03,4.98,5.11,4.91,4.99,44954,0
2009-08-04,5.02,5.09,4.74,5,30519,0
2009-08-05,4.9,5,4.6,4.68,59474,0
2009-08-06,4.71,4.83,4.63,4.71,31268,0
2009-08-07,4.84,5.1,4.75,5.02,214824,0
2009-08-10,5.05,5.06,4.76,5.01,33077,0
2009-08-11,4.99,5.03,4.56,4.79,66930,0
2009-08-12,4.84,5.15,4.63,5.09,61770,0
2009-08-13,5.2,5.2,4.91,5.07,83430,0
2009-08-14,5.08,5.13,4.9,4.99,100277,0
2009-08-17,4.87,5.01,4.74,4.98,38403,0
2009-08-18,5.03,5.14,4.95,5.05,43198,0
2009-08-19,5,5.05,4.93,5.05,19329,0
2009-08-20,5.02,5.15,5,5.15,34720,0
2009-08-21,5.22,5.63,5.2,5.62,104496,0
2009-08-24,5.62,5.72,5.47,5.5,31970,0
2009-08-25,5.55,5.8,5.55,5.6,47621,0
2009-08-26,5.6,5.79,5.51,5.79,31500,0
2009-08-27,5.77,6.07,5.6,5.96,33430,0
2009-08-28,6,6.15,5.46,5.69,78567,0
2009-08-31,5.61,5.62,5.34,5.39,118528,0
2009-09-01,5.36,5.5,5.05,5.23,49659,0
2009-09-02,5.21,5.56,5.18,5.49,29193,0
2009-09-03,5.5,5.6,5.3,5.45,152614,0
2009-09-04,5.43,5.77,5.28,5.65,153269,0
2009-09-08,5.7,5.7,5.13,5.37,74320,0
2009-09-09,5.43,6.03,5.38,5.8,179731,0
2009-09-10,5.78,5.86,5.22,5.64,133794,0
2009-09-11,5.63,5.9,5.51,5.54,35443,0
2009-09-14,5.51,5.77,5.39,5.5,135189,0
2009-09-15,5.56,5.56,5.16,5.26,73288,0
2009-09-16,5.3,5.49,5.2,5.34,73315,0
2009-09-17,5.35,5.83,5.3,5.42,106958,0
2009-09-18,5.5,6.23,5.43,5.66,266809,0
2009-09-21,5.65,5.9,5.58,5.82,85261,0
2009-09-22,5.89,6.09,5.72,6.01,31570,0
2009-09-23,6.08,6.11,5.76,5.79,47105,0
2009-09-24,5.84,5.85,5.63,5.79,30110,0
2009-09-25,5.75,5.96,5.75,5.95,23611,0
2009-09-28,6.01,6.49,6.01,6.25,60833,0
2009-09-29,6.28,6.4,5.95,6.3,22556,0
2009-09-30,6.3,6.38,6.04,6.1,44267,0
2009-10-01,6.08,6.08,5.61,5.79,107055,0
2009-10-02,5.75,5.9,5.7,5.76,38893,0
2009-10-05,5.78,5.96,5.7,5.79,300409,0
2009-10-06,5.85,6,5.75,5.9,47587,0
2009-10-07,5.89,6.05,5.82,5.87,103990,0
2009-10-08,5.94,5.95,5.83,5.88,108081,0
2009-10-09,5.84,6.39,5.84,6.25,123893,0
2009-10-12,6.21,6.28,6.07,6.11,35351,0
2009-10-13,6.08,6.13,5.87,6,31287,0
2009-10-14,6.09,6.13,5.9,6,51148,0
2009-10-15,5.94,6.06,5.9,5.93,25197,0
2009-10-16,5.88,5.93,5.65,5.65,26977,0
2009-10-19,5.69,5.69,5.24,5.4,92017,0
2009-10-20,5.41,5.41,5.22,5.36,45575,0
2009-10-21,5.32,5.49,5.3,5.3,51389,0
2009-10-22,5.27,5.43,5.27,5.39,25223,0
2009-10-23,5.4,5.44,5.2,5.32,54929,0
2009-10-26,5.33,5.33,5.19,5.27,60299,0
2009-10-27,5.28,5.38,5.24,5.35,26553,0
2009-10-28,5.35,5.37,5.15,5.34,62473,0
2009-10-29,5.39,5.4,5.26,5.29,45589,0
2009-10-30,5.21,5.33,5.14,5.29,81775,0
2009-11-02,5.32,5.32,4.64,4.81,89415,0
2009-11-03,4.7,5.05,4.7,4.99,69630,0
2009-11-04,5.01,5.16,4.81,4.86,63518,0
2009-11-05,5.02,5.05,4.92,4.95,54779,0
2009-11-06,4.88,5.14,4.88,4.91,60779,0
2009-11-09,5.24,5.65,5.24,5.3,130168,0
2009-11-10,5.25,5.39,4.8,4.8,92564,0
2009-11-11,4.88,4.95,4.72,4.73,60827,0
2009-11-12,4.73,4.79,4.28,4.38,124246,0
2009-11-13,4.39,4.47,4.35,4.45,19175,0
2009-11-16,4.48,5,4.48,4.85,58032,0
2009-11-17,4.81,4.86,4.71,4.78,40130,0
2009-11-18,4.78,4.78,4.59,4.68,17028,0
2009-11-19,4.65,4.71,4.36,4.48,54139,0
2009-11-20,4.43,4.56,4.26,4.34,41429,0
2009-11-23,4.4,5.18,4.38,4.87,73585,0
2009-11-24,4.86,5,4.83,4.9,33920,0
2009-11-25,4.91,4.97,4.68,4.84,46094,0
2009-11-27,4.7,4.71,4.53,4.53,39088,0
2009-11-30,4.51,4.6,4.31,4.58,83800,0
2009-12-01,4.64,5.05,4.6,4.98,58989,0
2009-12-02,5.01,5.03,4.8,4.89,62753,0
2009-12-03,4.9,4.91,4.71,4.78,51328,0
2009-12-04,4.85,4.96,4.73,4.86,52414,0
2009-12-07,4.84,4.96,4.84,4.96,27859,0
2009-12-08,4.9,4.95,4.86,4.87,40657,0
2009-12-09,4.87,4.91,4.65,4.77,97880,0
2009-12-10,4.8,4.96,4.44,4.76,158281,0
2009-12-11,4.81,5.24,4.81,5.02,73908,0
2009-12-14,5.04,5.08,5,5.04,25363,0
2009-12-15,5.03,5.03,4.85,4.87,85804,0
2009-12-16,4.96,5,4.9,5,54694,0
2009-12-17,5,5.08,4.95,4.96,46015,0
2009-12-18,4.95,4.99,4.77,4.93,173349,0
2009-12-21,4.99,5.1,4.97,5.07,47041,0
2009-12-22,5.11,5.11,4.94,4.94,53997,0
2009-12-23,5,5.02,4.92,4.93,58153,0
2009-12-24,4.97,5.1,4.97,5.1,12757,0
2009-12-28,5.1,5.28,5.05,5.2,95621,0
2009-12-29,5.23,5.23,4.98,5.02,162516,0
2009-12-30,4.97,5.16,4.92,5.06,154586,0
2009-12-31,5.07,5.17,5,5.02,35656,0
2010-01-04,5.23,5.24,5,5.19,156247,0
2010-01-05,5.09,5.2,5.09,5.18,138461,0
2010-01-06,5.18,5.18,5.02,5.12,140110,0
2010-01-07,5.09,5.32,5.09,5.29,60217,0
2010-01-08,5.34,5.49,5.14,5.21,51796,0
2010-01-11,5.28,5.29,5.14,5.2,54949,0
2010-01-12,5.16,5.19,5.06,5.09,23389,0
2010-01-13,5.1,5.28,5.1,5.26,26465,0
2010-01-14,5.21,5.27,5.16,5.23,18413,0
2010-01-15,5.28,5.28,5.09,5.11,60276,0
2010-01-19,5.14,5.3,5.13,5.26,68445,0
2010-01-20,5.22,5.24,5.1,5.19,51251,0
2010-01-21,5.2,5.36,5,5.01,77091,0
2010-01-22,5.02,5.17,4.99,5.04,48562,0
2010-01-25,5.09,5.16,5.05,5.13,21718,0
2010-01-26,5.09,5.2,5.03,5.03,23600,0
2010-01-27,5.01,5.21,4.97,5.06,69989,0
2010-01-28,5.06,5.06,4.99,5.01,63399,0
2010-01-29,5.03,5.07,5,5.04,38900,0
2010-02-01,5.09,5.09,4.97,5.01,68003,0
2010-02-02,5,5.07,4.91,4.95,79452,0
2010-02-03,4.94,4.94,4.67,4.75,34127,0
2010-02-04,4.7,4.7,4.52,4.6,77295,0
2010-02-05,4.63,4.64,4.51,4.63,17326,0
2010-02-08,4.64,4.64,4.39,4.39,42854,0
2010-02-09,4.48,4.53,4.33,4.41,49309,0
2010-02-10,4.37,4.38,4.26,4.38,39846,0
2010-02-11,4.35,4.57,4.21,4.54,35277,0
2010-02-12,4.46,4.65,4.3,4.35,85229,0
2010-02-16,4.42,4.56,4.33,4.56,81855,0
2010-02-17,4.59,4.82,4.58,4.82,35016,0
2010-02-18,4.8,4.86,4.78,4.84,16755,0
2010-02-19,4.84,4.93,4.73,4.93,39360,0
2010-02-22,4.97,5.01,4.89,5,16505,0
2010-02-23,4.99,4.99,4.54,4.59,129717,0
2010-02-24,4.6,4.93,4.6,4.74,116019,0
2010-02-25,4.67,4.72,4.55,4.64,112586,0
2010-02-26,4.66,4.71,4.6,4.62,35182,0
2010-03-01,4.67,4.81,4.59,4.8,72991,0
2010-03-02,4.8,4.99,4.77,4.99,66440,0
2010-03-03,5,5.03,4.95,5,43578,0
2010-03-04,5,5.05,4.99,5.03,38556,0
2010-03-05,5.07,5.12,5.01,5.1,76991,0
2010-03-08,5.1,5.17,5.08,5.09,53081,0
2010-03-09,5.08,5.1,4.99,5.01,26414,0
2010-03-10,5,5.14,4.95,5.02,33812,0
2010-03-11,4.96,5.13,4.91,4.96,25977,0
2010-03-12,5,5.14,4.98,5.06,68855,0
2010-03-15,5.05,5.13,5.02,5.12,39081,0
2010-03-16,5.13,5.13,5.04,5.09,27407,0
2010-03-17,5.09,5.1,5.07,5.09,31153,0
2010-03-18,5.07,5.29,5,5.22,162616,0
2010-03-19,5.25,5.25,5.02,5.13,132936,0
2010-03-22,5.06,5.24,5.04,5.2,78017,0
2010-03-23,5.18,5.26,5.12,5.19,203901,0
2010-03-24,5.17,5.39,5.17,5.29,82325,0
2010-03-25,5.35,5.4,5.27,5.27,72055,0
2010-03-26,5.33,5.35,5.31,5.34,120344,0
2010-03-29,5.35,5.39,5.21,5.26,149538,0
2010-03-30,5.29,5.33,5.24,5.31,50198,0
2010-03-31,5.27,5.31,5.24,5.26,70970,0
2010-04-01,5.3,5.3,5.12,5.17,54591,0
2010-04-05,5.25,5.3,5.17,5.21,136547,0
2010-04-06,5.21,5.25,5.1,5.24,73599,0
2010-04-07,5.22,5.26,5.14,5.17,52706,0
2010-04-08,5.16,5.19,5.09,5.16,25530,0
2010-04-09,5.16,5.18,5.09,5.15,45566,0
2010-04-12,5.2,5.27,5.09,5.15,65229,0
2010-04-13,5.15,5.21,5.09,5.11,32229,0
2010-04-14,5.2,5.34,5.13,5.29,149767,0
2010-04-15,5.27,5.3,5.16,5.3,48215,0
2010-04-16,5.29,5.3,5.11,5.15,57092,0
2010-04-19,5.24,5.24,5,5.08,38295,0
2010-04-20,5.11,5.23,5,5.15,139425,0
2010-04-21,5.14,5.62,5.09,5.58,459624,0
2010-04-22,5.52,5.62,5.45,5.58,424015,0
2010-04-23,5.59,5.72,5.51,5.57,56378,0
2010-04-26,5.58,5.67,5.48,5.53,78130,0
2010-04-27,5.51,5.56,5.38,5.38,76529,0
2010-04-28,5.44,5.55,5.36,5.49,82408,0
2010-04-29,5.57,5.7,5.4,5.67,36073,0
2010-04-30,5.72,5.72,5.25,5.26,73250,0
2010-05-03,5.21,5.7,5.09,5.7,120550,0
2010-05-04,5.65,5.65,5.32,5.36,73118,0
2010-05-05,5.37,5.38,5.03,5.06,38530,0
2010-05-06,5,5.15,4.73,4.93,156532,0
2010-05-07,4.93,4.99,4.7,4.9,96756,0
2010-05-10,5.15,5.26,4.89,5.23,89052,0
2010-05-11,5.13,5.61,4.98,5.4,113469,0
2010-05-12,5.41,5.85,5.41,5.81,117522,0
2010-05-13,5.8,5.8,5.21,5.25,93543,0
2010-05-14,5.18,5.18,4.88,5.04,89091,0
2010-05-17,5.11,5.43,4.99,5.37,71583,0
2010-05-18,5.5,5.61,5.17,5.22,57894,0
2010-05-19,5.14,5.22,4.89,4.95,73438,0
2010-05-20,4.76,4.91,4.58,4.59,104616,0
2010-05-21,4.48,4.59,4.33,4.55,106367,0
2010-05-24,4.56,4.79,4.52,4.73,67511,0
2010-05-25,4.58,4.67,4.53,4.59,53030,0
2010-05-26,4.62,4.76,4.53,4.53,29102,0
2010-05-27,4.67,5.26,4.65,5.17,78329,0
2010-05-28,5.13,5.13,4.84,4.96,78243,0
2010-06-01,4.88,5,4.82,4.83,79597,0
2010-06-02,4.84,5.19,4.67,5.19,88577,0
2010-06-03,5.18,5.3,4.91,5.17,75350,0
2010-06-04,4.96,5.01,4.57,4.66,101189,0
2010-06-07,4.68,4.69,4.43,4.46,80682,0
2010-06-08,4.51,4.51,4.36,4.42,66321,0
2010-06-09,4.49,4.85,4.41,4.62,95099,0
2010-06-10,4.74,4.74,4.44,4.65,76551,0
2010-06-11,4.53,4.86,4.53,4.85,64771,0
2010-06-14,4.93,5.09,4.88,5,62430,0
2010-06-15,5.09,5.14,4.93,5.09,141099,0
2010-06-16,5.02,5.21,4.89,4.93,78430,0
2010-06-17,4.99,4.99,4.78,4.81,21183,0
2010-06-18,4.85,5.12,4.72,5.05,103312,0
2010-06-21,5.14,5.15,4.81,4.83,55901,0
2010-06-22,4.88,5.13,4.87,4.96,44416,0
2010-06-23,4.94,5.04,4.9,4.93,37136,0
2010-06-24,4.9,5.09,4.9,4.96,63147,0
2010-06-25,4.98,4.98,4.77,4.83,345912,0
2010-06-28,4.91,5.18,4.84,5.09,85381,0
2010-06-29,5.06,5.16,4.73,4.8,120434,0
2010-06-30,4.79,5.07,4.76,4.97,141663,0
2010-07-01,4.92,4.96,4.78,4.84,47657,0
2010-07-02,4.91,4.94,4.73,4.93,79517,0
2010-07-06,4.93,5.28,4.87,4.88,100783,0
2010-07-07,4.92,5.1,4.79,5.08,99152,0
2010-07-08,5.16,5.24,4.96,5.17,94505,0
2010-07-09,5.17,5.33,5.1,5.32,67648,0
2010-07-12,5.31,5.38,5.19,5.22,56925,0
2010-07-13,5.34,5.45,5.2,5.41,62276,0
2010-07-14,5.38,5.55,5.26,5.42,43913,0
2010-07-15,5.45,5.52,5.25,5.46,83145,0
2010-07-16,5.38,5.44,5.08,5.13,110856,0
2010-07-19,5.16,5.2,4.92,5.15,55943,0
2010-07-20,5.05,5.18,4.94,5.1,45589,0
2010-07-21,5.14,5.14,4.8,4.87,45684,0
2010-07-22,4.99,5.11,4.78,5.09,53294,0
2010-07-23,5.04,5.39,4.99,5.37,59772,0
2010-07-26,5.38,5.4,4.95,5.13,108790,0
2010-07-27,5.09,5.18,5,5.16,71155,0
2010-07-28,5.13,5.26,5.08,5.13,43441,0
2010-07-29,5.21,5.34,5.04,5.28,38418,0
2010-07-30,5.16,5.49,5.16,5.4,48991,0
2010-08-02,5.5,5.51,5.29,5.34,43909,0
2010-08-03,5.3,5.5,5.21,5.35,33860,0
2010-08-04,5.38,5.39,5,5.24,116908,0
2010-08-05,5.2,5.3,5.06,5.27,49674,0
2010-08-06,5.17,5.48,5.12,5.15,54114,0
2010-08-09,5.22,5.4,5.17,5.36,43207,0
2010-08-10,5.28,5.35,5.07,5.22,61474,0
2010-08-11,5.06,5.44,5.06,5.22,157391,0
2010-08-12,5.07,5.36,5.07,5.28,59895,0
2010-08-13,5.24,5.42,5.09,5.19,58706,0
2010-08-16,5.17,5.37,5.1,5.15,50122,0
2010-08-17,5.24,5.44,5.15,5.34,78505,0
2010-08-18,5.31,5.44,5.25,5.34,21676,0
2010-08-19,5.3,5.34,5.08,5.1,98802,0
2010-08-20,5.05,5.35,5.05,5.34,73029,0
2010-08-23,5.37,5.47,4.99,5.01,50883,0
2010-08-24,4.89,5.1,4.87,4.98,63406,0
2010-08-25,4.94,5.17,4.94,5.13,45940,0
2010-08-26,5.14,5.25,5.04,5.07,19937,0
2010-08-27,5.14,5.27,5.06,5.25,30737,0
2010-08-30,5.2,5.27,4.96,5,57996,0
2010-08-31,5.04,5.15,4.92,4.96,27351,0
2010-09-01,5.08,5.22,5.07,5.21,50011,0
2010-09-02,5.21,5.27,5.1,5.24,68044,0
2010-09-03,5.32,5.34,5.17,5.31,35876,0
2010-09-07,5.31,5.32,5.04,5.06,38043,0
2010-09-08,5.1,5.22,5.03,5.22,19680,0
2010-09-09,5.24,5.29,5.08,5.14,9896,0
2010-09-10,5.15,5.3,5.09,5.25,53966,0
2010-09-13,5.3,5.61,5.25,5.51,94751,0
2010-09-14,5.5,5.59,5.4,5.44,61876,0
2010-09-15,5.41,5.47,5.37,5.43,59709,0
2010-09-16,5.43,5.44,5.21,5.24,34950,0
2010-09-17,5.29,5.3,5,5,106491,0
2010-09-20,5.01,5.49,5.01,5.45,85385,0
2010-09-21,5.46,5.46,5.3,5.32,19704,0
2010-09-22,5.28,5.32,5.1,5.18,26865,0
2010-09-23,5.13,5.24,5.07,5.08,29202,0
2010-09-24,5.14,5.35,5.07,5.35,44744,0
2010-09-27,5.33,5.4,5.25,5.3,20523,0
2010-09-28,5.34,5.46,5.24,5.46,44234,0
2010-09-29,5.42,5.52,5.34,5.36,93061,0
2010-09-30,5.43,5.43,5.17,5.33,53289,0
2010-10-01,5.31,5.54,5.15,5.53,23693,0
2010-10-04,5.52,5.52,5.29,5.35,30126,0
2010-10-05,5.41,5.54,5.27,5.54,53892,0
2010-10-06,5.5,5.58,5.41,5.57,56586,0
2010-10-07,5.6,5.62,5.45,5.54,23713,0
2010-10-08,5.58,5.91,5.55,5.87,33527,0
2010-10-11,5.88,6,5.8,5.92,22102,0
2010-10-12,5.87,5.94,5.78,5.93,16378,0
2010-10-13,5.95,6,5.79,6,89549,0
2010-10-14,6,6,5.82,5.92,30848,0
2010-10-15,5.93,6.06,5.84,5.94,23327,0
2010-10-18,5.97,6.02,5.88,6.01,31961,0
2010-10-19,5.91,6.03,5.7,5.77,40391,0
2010-10-20,5.82,6.02,5.82,5.92,40905,0
2010-10-21,5.98,5.98,5.64,5.8,40445,0
2010-10-22,5.85,6.18,5.85,6.18,275898,0
2010-10-25,6.17,6.2,5.97,6.1,92741,0
2010-10-26,6.03,6.34,6.03,6.2,49257,0
2010-10-27,6.13,6.27,5.99,6.07,102718,0
2010-10-28,6.16,6.25,5.97,5.97,40496,0
2010-10-29,5.95,5.99,5.9,5.96,42048,0
2010-11-01,5.95,6.03,5.69,5.92,53446,0
2010-11-02,6,6.27,5.92,6.2,56736,0
2010-11-03,6.2,6.2,6.07,6.16,63271,0
2010-11-04,6.34,6.34,6.14,6.22,96624,0
2010-11-05,6.12,6.55,6.12,6.55,50588,0
2010-11-08,6.5,6.56,6.33,6.39,43835,0
2010-11-09,6.38,6.39,6.28,6.33,29079,0
2010-11-10,6.33,6.33,6.15,6.26,70387,0
2010-11-11,6.19,6.71,6.01,6.64,283627,0
2010-11-12,6.57,6.64,6.51,6.52,34428,0
2010-11-15,6.6,6.65,6.39,6.51,51763,0
2010-11-16,6.42,6.56,6.4,6.53,87323,0
2010-11-17,6.54,6.68,6.45,6.54,21661,0
2010-11-18,6.62,7.1,6.52,6.95,195525,0
2010-11-19,6.84,6.85,6.5,6.51,35818,0
2010-11-22,6.41,6.58,6.32,6.4,47695,0
2010-11-23,6.32,6.42,6.3,6.39,40161,0
2010-11-24,6.45,6.58,6.31,6.54,28151,0
2010-11-26,6.52,6.83,6.52,6.75,33949,0
2010-11-29,6.67,6.74,6.37,6.52,44681,0
2010-11-30,6.5,6.53,6.29,6.34,55413,0
2010-12-01,6.51,6.57,6.44,6.55,44459,0
2010-12-02,6.54,6.57,6.47,6.55,28392,0
2010-12-03,6.49,6.88,6.48,6.83,28220,0
2010-12-06,6.8,6.94,6.58,6.87,37829,0
2010-12-07,6.96,6.96,6.75,6.81,46826,0
2010-12-08,6.85,6.88,6.65,6.81,31400,0
2010-12-09,6.9,6.96,6.79,6.84,59260,0
2010-12-10,6.77,6.9,6.63,6.9,43242,0
2010-12-13,6.91,6.93,6.78,6.86,42642,0
2010-12-14,6.88,6.94,6.85,6.88,47009,0
2010-12-15,6.88,6.9,6.77,6.8,28084,0
2010-12-16,6.79,6.94,6.75,6.9,55125,0
2010-12-17,6.79,6.93,6.65,6.85,106155,0
2010-12-20,6.86,6.89,6.63,6.87,55422,0
2010-12-21,6.9,6.9,6.66,6.85,42923,0
2010-12-22,6.83,6.92,6.79,6.85,24142,0
2010-12-23,6.86,6.93,6.8,6.87,19054,0
2010-12-27,6.85,6.85,6.7,6.81,22446,0
2010-12-28,6.84,6.92,6.6,6.69,39391,0
2010-12-29,6.73,6.79,6.73,6.74,5054,0
2010-12-30,6.71,6.93,6.71,6.83,56798,0
2010-12-31,6.86,6.93,6.67,6.7,46416,0
2011-01-03,6.79,7.09,6.74,7.02,236056,0
2011-01-04,7.01,7.08,6.75,7.05,127507,0
2011-01-05,7.03,7.1,6.96,7.03,281017,0
2011-01-06,7,7.12,6.94,7.12,96151,0
2011-01-07,7.1,7.35,6.96,7.08,227257,0
2011-01-10,7.05,7.09,6.95,6.97,132609,0
2011-01-11,7,7.15,6.9,7.15,268189,0
2011-01-12,7.15,7.23,7.1,7.17,109921,0
2011-01-13,7.14,7.33,7.11,7.3,81932,0
2011-01-14,7.26,7.46,7.18,7.45,181723,0
2011-01-18,7.31,7.5,7.28,7.48,46741,0
2011-01-19,7.45,7.45,7.28,7.3,72574,0
2011-01-20,7.23,7.43,7.16,7.18,60210,0
2011-01-21,7.2,7.2,7,7.04,77724,0
2011-01-24,6.98,7.12,6.98,7.07,51551,0
2011-01-25,7.03,7.13,6.9,7.07,31818,0
2011-01-26,7.08,7.3,7.03,7.25,101284,0
2011-01-27,7.24,7.27,7.15,7.19,49843,0
2011-01-28,7.19,7.24,6.88,6.88,63535,0
2011-01-31,6.95,7.05,6.8,6.83,43716,0
2011-02-01,6.87,7.1,6.76,7.08,50899,0
2011-02-02,7.04,7.07,6.96,6.98,19567,0
2011-02-03,6.98,7,6.85,6.91,12727,0
2011-02-04,6.86,6.87,6.6,6.69,59970,0
2011-02-07,6.67,6.93,6.67,6.92,21990,0
2011-02-08,6.89,7,6.81,6.99,43684,0
2011-02-09,6.9,6.97,6.81,6.97,21243,0
2011-02-10,6.93,7.05,6.93,7,28111,0
2011-02-11,7.01,7.01,6.95,7,31657,0
2011-02-14,7,7.03,6.77,6.85,45312,0
2011-02-15,6.85,6.96,6.85,6.9,24216,0
2011-02-16,6.97,7,6.91,6.97,29727,0
2011-02-18,7.18,7.32,7.18,7.24,211102,0
2011-02-22,7.18,7.26,7.06,7.07,62397,0
2011-02-23,7.1,7.18,7.01,7.06,44984,0
2011-02-24,7.05,7.39,7.05,7.18,349031,0
2011-02-25,7.19,8.12,7.19,7.98,453511,0
2011-02-28,8.08,8.58,8.04,8.39,414705,0
2011-03-01,8.45,8.45,8.15,8.34,215796,0
2011-03-02,8.25,8.62,8.25,8.53,266211,0
2011-03-03,8.7,9.36,8.65,9.03,659021,0
2011-03-04,9.43,9.57,8.81,9.54,347256,0
2011-03-07,9.59,9.7,9.22,9.26,289894,0
2011-03-08,9.24,9.54,9.21,9.26,204901,0
2011-03-09,9.12,9.37,9.12,9.2,126751,0
2011-03-10,9.05,9.16,8.8,9.08,205592,0
2011-03-11,9.03,9.69,8.94,9.55,453007,0
2011-03-14,9.32,9.62,9.31,9.58,99095,0
2011-03-15,9.28,9.7,9.26,9.47,133063,0
2011-03-16,9.4,9.55,9.23,9.4,166419,0
2011-03-17,9.55,10.1,9.53,9.91,329560,0
2011-03-18,10.11,10.24,9.9,10.08,366571,0
2011-03-21,10.21,10.51,10.17,10.31,492931,0
2011-03-22,10.29,10.35,10.17,10.24,191891,0
2011-03-23,10.24,10.51,10.1,10.44,103346,0
2011-03-24,10.52,10.61,10.37,10.48,98516,0
2011-03-25,10.67,10.72,10.43,10.46,120416,0
2011-03-28,10.54,10.67,10.38,10.39,108194,0
2011-03-29,10.44,10.66,10.42,10.61,99473,0
2011-03-30,10.64,10.91,10.57,10.71,169177,0
2011-03-31,10.66,10.74,10.58,10.62,74205,0
2011-04-01,10.72,10.77,10.48,10.51,239837,0
2011-04-04,10.53,10.78,10.44,10.44,173303,0
2011-04-05,10.37,10.6,10.33,10.55,67966,0
2011-04-06,10.71,10.8,10.6,10.62,101353,0
2011-04-07,10.64,10.82,10.35,10.39,123566,0
2011-04-08,10.48,10.72,10.23,10.33,121951,0
2011-04-11,10.29,10.46,9.64,9.69,253130,0
2011-04-12,9.63,9.69,9.33,9.53,171087,0
2011-04-13,9.64,9.84,9.38,9.53,76668,0
2011-04-14,9.42,9.54,9.2,9.38,96568,0
2011-04-15,9.33,9.49,9.18,9.43,192575,0
2011-04-18,9.22,9.3,8.73,8.98,185589,0
2011-04-19,9.04,9.33,9.04,9.3,128491,0
2011-04-20,9.49,9.7,9.37,9.5,177129,0
2011-04-21,9.52,9.6,9.25,9.26,64158,0
2011-04-25,9.27,9.43,9.2,9.31,92550,0
2011-04-26,9.31,9.82,9.31,9.66,257514,0
2011-04-27,9.69,9.69,9.4,9.48,112778,0
2011-04-28,9.48,9.67,9.45,9.57,99395,0
2011-04-29,9.61,9.65,9.25,9.27,82488,0
2011-05-02,9.27,9.38,8.95,8.95,160357,0
2011-05-03,8.86,9.04,8.68,8.76,118767,0
2011-05-04,8.76,8.89,8.6,8.7,137682,0
2011-05-05,8.58,9.31,8.26,8.84,271338,0
2011-05-06,8.97,9.26,8.68,8.82,189074,0
2011-05-09,8.82,9.1,8.64,9.1,100405,0
2011-05-10,9.18,9.41,9.15,9.4,90789,0
2011-05-11,9.34,9.54,9.1,9.44,230946,0
2011-05-12,9.41,9.65,9.24,9.4,219830,0
2011-05-13,9.39,9.45,8.94,8.96,117474,0
2011-05-16,8.92,9.06,8.55,8.55,119989,0
2011-05-17,8.5,8.68,8.47,8.66,108573,0
2011-05-18,8.68,8.95,8.57,8.89,78546,0
2011-05-19,8.92,9.42,8.8,9.38,128281,0
2011-05-20,9.28,9.31,8.94,9.02,106811,0
2011-05-23,8.79,8.9,8.72,8.75,47809,0
2011-05-24,8.77,8.88,8.7,8.79,75421,0
2011-05-25,8.72,9.12,8.64,9.07,74590,0
2011-05-26,9,9.4,8.98,9.34,69046,0
2011-05-27,9.39,9.49,9.32,9.44,48094,0
2011-05-31,9.57,9.71,9.44,9.61,251098,0
2011-06-01,9.57,9.58,9.29,9.47,150856,0
2011-06-02,9.5,9.7,9.43,9.61,73499,0
2011-06-03,9.39,9.65,9.39,9.59,100305,0
2011-06-06,9.56,9.56,9.05,9.25,91990,0
2011-06-07,9.34,9.44,9.14,9.18,50585,0
2011-06-08,9.11,9.19,8.83,9.12,39374,0
2011-06-09,9.13,9.28,8.96,9.12,178329,0
2011-06-10,9.02,9.02,8.66,8.76,58517,0
2011-06-13,8.83,9.08,8.75,9.01,44737,0
2011-06-14,9.13,9.35,9.12,9.16,37423,0
2011-06-15,9.01,9.09,8.48,8.57,81969,0
2011-06-16,8.57,8.9,8.56,8.79,58818,0
2011-06-17,8.86,8.96,8.64,8.9,156451,0
2011-06-20,8.83,9.17,8.77,8.97,38760,0
2011-06-21,9.1,9.39,8.9,9.29,70138,0
2011-06-22,9.26,9.34,8.89,8.9,38380,0
2011-06-23,8.75,8.98,8.55,8.93,42027,0
2011-06-24,8.93,9.2,8.77,8.84,216299,0
2011-06-27,8.88,9.27,8.77,9.24,65889,0
2011-06-28,9.25,9.39,9.06,9.32,75398,0
2011-06-29,9.39,9.39,9.07,9.26,78183,0
2011-06-30,9.29,9.36,9.23,9.29,64533,0
2011-07-01,9.3,9.75,9.26,9.65,173073,0
2011-07-05,9.69,9.83,9.55,9.8,111805,0
2011-07-06,9.79,9.87,9.31,9.43,170154,0
2011-07-07,9.52,10.1,9.4,9.86,280913,0
2011-07-08,9.72,9.84,9.41,9.48,75468,0
2011-07-11,9.35,9.69,8.91,9.16,282711,0
2011-07-12,9.12,9.24,8.76,8.79,158789,0
2011-07-13,8.84,9.09,8.79,9.02,95253,0
2011-07-14,9.01,9.33,8.51,8.63,204327,0
2011-07-15,8.68,9.01,8.63,8.79,130731,0
2011-07-18,8.71,9.07,8.63,9.01,97712,0
2011-07-19,9.14,9.52,9.06,9.4,123269,0
2011-07-20,9.44,9.54,9.21,9.28,69331,0
2011-07-21,9.32,9.63,9.23,9.56,109653,0
2011-07-22,9.57,9.77,9.47,9.52,134189,0
2011-07-25,9.4,9.82,9.4,9.53,139680,0
2011-07-26,9.53,9.72,9.21,9.3,143322,0
2011-07-27,9.22,9.33,8.82,8.9,232654,0
2011-07-28,8.94,9.18,8.84,8.9,86478,0
2011-07-29,8.77,8.94,8.57,8.79,181466,0
2011-08-01,8.87,8.99,8.57,8.83,239998,0
2011-08-02,8.78,9.23,8.62,8.65,113728,0
2011-08-03,8.64,8.93,8.33,8.85,100504,0
2011-08-04,8.2,8.83,7.95,8.04,242220,0
2011-08-05,8.17,8.22,7.48,7.87,166472,0
2011-08-08,7.52,7.91,7.06,7.15,198423,0
2011-08-09,7.43,7.58,6.78,7.3,305549,0
2011-08-10,6.96,7.23,6.7,6.76,254083,0
2011-08-11,6.79,6.98,6.68,6.87,215529,0
2011-08-12,6.97,6.97,6.66,6.79,156533,0
2011-08-15,6.71,7.06,6.7,6.87,221605,0
2011-08-16,6.77,7,6.63,6.77,1085307,0
2011-08-17,6.79,7.06,6.72,7,114772,0
2011-08-18,6.66,6.73,6.24,6.36,198405,0
2011-08-19,6.2,6.49,6,6.01,228219,0
2011-08-22,6.35,6.35,5.9,6,154668,0
2011-08-23,6.03,6.59,5.97,6.55,323905,0
2011-08-24,6.54,6.76,6.47,6.71,211732,0
2011-08-25,6.79,6.81,6.48,6.52,391704,0
2011-08-26,6.46,6.77,6.33,6.69,109868,0
2011-08-29,6.79,7.12,6.73,7.05,113410,0
2011-08-30,7,7.35,6.85,7.22,148167,0
2011-08-31,7.26,7.38,7.02,7.18,145973,0
2011-09-01,7.19,7.44,6.79,6.81,112293,0
2011-09-02,6.62,6.78,6.32,6.56,173418,0
2011-09-06,6.28,6.56,6.19,6.41,225815,0
2011-09-07,6.56,6.98,6.46,6.89,138498,0
2011-09-08,6.8,6.98,6.59,6.66,137936,0
2011-09-09,6.56,6.58,6.14,6.15,126521,0
2011-09-12,6.04,6.19,5.87,6.18,148357,0
2011-09-13,6.11,6.25,5.95,6.12,93961,0
2011-09-14,6.17,6.44,6.04,6.29,109039,0
2011-09-15,6.38,6.43,6.15,6.43,66252,0
2011-09-16,6.49,6.67,6.4,6.66,173376,0
2011-09-19,6.49,6.49,6.11,6.35,99646,0
2011-09-20,6.41,6.42,6.22,6.22,131848,0
2011-09-21,6.17,6.39,5.99,6.19,235174,0
2011-09-22,5.92,6.11,5.73,6,180295,0
2011-09-23,5.98,6.17,5.87,6.04,84907,0
2011-09-26,6.11,6.2,5.67,6.03,91299,0
2011-09-27,6.2,6.39,5.97,6.15,128832,0
2011-09-28,6.21,6.25,5.94,5.99,96772,0
2011-09-29,6.03,6.21,5.88,6.21,88998,0
2011-09-30,6.07,6.37,6.07,6.17,79617,0
2011-10-03,6.08,6.42,5.5,5.5,136671,0
2011-10-04,5.44,6.57,5.44,6.37,241850,0
2011-10-05,6.37,6.47,6.17,6.21,57956,0
2011-10-06,6.13,6.61,6.13,6.57,94271,0
2011-10-07,6.57,6.64,6.26,6.31,75547,0
2011-10-10,6.43,6.88,6.43,6.88,109402,0
2011-10-11,6.79,7.04,6.73,6.94,68255,0
2011-10-12,7.04,7.28,7.04,7.21,99765,0
2011-10-13,7.14,7.35,6.96,7.29,60077,0
2011-10-14,7.38,7.71,7.37,7.64,100344,0
2011-10-17,7.53,7.53,7.01,7.03,89255,0
2011-10-18,6.92,7.37,6.46,7.23,108840,0
2011-10-19,7.21,7.52,7.02,7.05,50434,0
2011-10-20,7.09,7.09,6.72,6.92,52961,0
2011-10-21,7.11,7.25,6.93,7.23,93531,0
2011-10-24,7.28,7.9,7.13,7.9,134316,0
2011-10-25,7.78,7.87,7.57,7.66,130957,0
2011-10-26,7.88,8.09,7.65,8.05,97535,0
2011-10-27,8.44,8.54,8.08,8.14,210512,0
2011-10-28,8.13,8.22,7.92,7.92,95024,0
2011-10-31,7.72,7.95,7.31,7.81,79132,0
2011-11-01,7.69,7.71,7.28,7.4,88221,0
2011-11-02,7.65,7.71,7.06,7.68,137450,0
2011-11-03,7.65,8.13,7.61,8.09,122719,0
2011-11-04,7.97,7.97,7.71,7.74,46512,0
2011-11-07,7.74,7.95,7.53,7.92,78158,0
2011-11-08,7.98,7.98,7.45,7.88,55698,0
2011-11-09,7.58,7.66,7.26,7.27,130684,0
2011-11-10,7.89,7.89,7.2,7.32,218509,0
2011-11-11,7.45,7.63,7.35,7.63,44904,0
2011-11-14,7.53,7.57,7.27,7.33,62312,0
2011-11-15,7.27,7.43,7.23,7.37,70821,0
2011-11-16,7.25,7.4,7.11,7.12,99908,0
2011-11-17,7.15,7.22,7.01,7.13,91591,0
2011-11-18,7.14,7.25,7.03,7.08,50026,0
2011-11-21,6.89,6.89,6.7,6.76,49439,0
2011-11-22,6.76,7.24,6.66,6.68,910549,0
2011-11-23,6.61,6.61,6.33,6.35,121961,0
2011-11-25,6.3,6.48,6.09,6.09,26700,0
2011-11-28,6.35,6.71,6.35,6.68,153768,0
2011-11-29,6.67,6.68,6.3,6.59,351248,0
2011-11-30,7.01,7.44,6.86,7.43,156286,0
2011-12-01,7.36,7.57,7.03,7.07,73619,0
2011-12-02,7.23,7.41,7.1,7.21,33143,0
2011-12-05,7.37,7.44,7.19,7.32,72954,0
2011-12-06,7.26,7.39,7.15,7.34,60073,0
2011-12-07,7.3,7.53,7.18,7.42,45450,0
2011-12-08,7.35,7.39,7.12,7.12,119588,0
2011-12-09,7.18,7.7,7.14,7.58,177998,0
2011-12-12,7.41,7.41,7.16,7.26,51432,0
2011-12-13,7.36,7.47,6.85,7.04,67908,0
2011-12-14,6.94,7.02,6.7,6.93,163102,0
2011-12-15,7.06,7.41,6.94,7.37,75257,0
2011-12-16,7.52,7.52,7.17,7.39,119299,0
2011-12-19,7.46,7.57,6.91,6.93,146057,0
2011-12-20,7.15,7.41,7.1,7.4,111170,0
2011-12-21,7.32,7.6,7.02,7.46,58561,0
2011-12-22,7.54,7.75,7.5,7.6,104099,0
2011-12-23,7.71,7.71,7.38,7.65,51028,0
2011-12-27,7.64,7.75,7.5,7.52,59024,0
2011-12-28,7.46,7.47,7.36,7.43,46366,0
2011-12-29,7.44,7.81,7.42,7.77,52275,0
2011-12-30,7.73,8,7.69,7.94,99734,0
2012-01-03,8.22,8.22,7.86,7.89,82946,0
2012-01-04,7.92,7.96,7.75,7.79,40382,0
2012-01-05,7.73,7.75,7.58,7.68,43576,0
2012-01-06,7.63,7.68,7.61,7.66,60540,0
2012-01-09,7.71,7.8,7.61,7.77,99111,0
2012-01-10,7.88,7.9,7.67,7.7,83013,0
2012-01-11,7.64,7.65,7.5,7.62,103640,0
2012-01-12,7.62,7.65,7.5,7.56,42590,0
2012-01-13,7.41,7.59,7.41,7.5,114768,0
2012-01-17,7.56,7.61,7.32,7.39,85098,0
2012-01-18,7.38,7.46,7.36,7.42,63675,0
2012-01-19,7.46,7.64,7.39,7.59,365917,0
2012-01-20,7.56,7.92,7.55,7.89,169540,0
2012-01-23,7.89,7.94,7.65,7.84,26090,0
2012-01-24,7.75,8.2,7.68,8.14,84122,0
2012-01-25,8.1,8.24,8.02,8.16,44296,0
2012-01-26,8.24,8.24,8.03,8.14,44024,0
2012-01-27,8.08,8.33,8.08,8.3,151682,0
2012-01-30,8.16,8.18,7.81,7.95,63019,0
2012-01-31,8.05,8.15,7.88,8.1,39339,0
2012-02-01,8.21,8.72,8.17,8.65,166274,0
2012-02-02,8.74,8.94,8.63,8.87,144694,0
2012-02-03,9.07,9.08,8.89,8.9,118160,0
2012-02-06,8.91,8.99,8.76,8.87,27582,0
2012-02-07,8.81,8.94,8.74,8.75,87108,0
2012-02-08,8.75,8.84,8.63,8.68,96861,0
2012-02-09,8.75,8.79,8.51,8.64,49221,0
2012-02-10,8.5,8.7,8.5,8.56,74434,0
2012-02-13,8.72,8.78,8.57,8.76,181374,0
2012-02-14,8.73,8.85,8.64,8.67,94633,0
2012-02-15,8.72,8.72,8.44,8.65,108411,0
2012-02-16,8.61,9.03,8.56,8.99,53369,0
2012-02-17,9.02,9.19,8.98,9.09,61598,0
2012-02-21,9.13,9.14,8.75,8.75,46892,0
2012-02-22,8.8,8.85,8.71,8.75,34034,0
2012-02-23,8.7,8.92,8.7,8.86,40314,0
2012-02-24,8.84,8.96,8.84,8.93,16654,0
2012-02-27,8.85,9.08,8.71,8.97,31101,0
2012-02-28,9,9.03,8.83,8.86,28465,0
2012-02-29,8.85,8.92,8.55,8.57,95908,0
2012-03-01,8.61,8.7,8.43,8.51,82350,0
2012-03-02,8.47,8.52,8.08,8.1,120382,0
2012-03-05,8.05,8.17,7.87,8.17,50218,0
2012-03-06,8.03,8.11,7.88,8.07,160394,0
2012-03-07,8.16,8.36,8.16,8.31,49187,0
2012-03-08,8.41,8.71,8.36,8.65,119731,0
2012-03-09,8.7,9.06,8.64,9.02,125762,0
2012-03-12,9.02,9.47,8.97,9.28,154186,0
2012-03-13,9.4,9.49,9.28,9.36,200613,0
2012-03-14,9.39,9.39,9.18,9.27,52585,0
2012-03-15,9.3,9.42,9.1,9.4,140547,0
2012-03-16,9.4,9.5,9.26,9.32,164638,0
2012-03-19,9.34,9.45,9.26,9.29,99097,0
2012-03-20,9.18,9.34,9,9.01,72259,0
2012-03-21,9.01,9.03,8.95,8.97,77522,0
2012-03-22,8.88,9.09,8.84,8.9,83581,0
2012-03-23,8.89,9.07,8.77,9.01,57031,0
2012-03-26,9.14,9.25,8.94,9.15,157595,0
2012-03-27,9.15,9.34,9.09,9.26,90897,0
2012-03-28,9.3,9.31,9.09,9.18,128721,0
2012-03-29,9.08,9.38,9.08,9.32,118450,0
2012-03-30,9.4,9.45,9.23,9.24,152455,0
2012-04-02,9.22,9.38,9.1,9.35,117309,0
2012-04-03,9.35,9.69,9.28,9.53,366880,0
2012-04-04,9.44,9.55,9.36,9.38,98120,0
2012-04-05,9.39,9.53,9.39,9.52,33310,0
2012-04-09,9.27,9.37,9.14,9.26,71206,0
2012-04-10,9.26,9.28,8.84,8.91,115365,0
2012-04-11,9.03,9.05,8.79,8.95,86244,0
2012-04-12,8.92,9.22,8.91,9.07,74563,0
2012-04-13,9.05,9.07,8.79,8.85,66478,0
2012-04-16,8.94,9.26,8.8,9.06,50310,0
2012-04-17,9.18,9.52,9.06,9.37,58362,0
2012-04-18,9.29,9.48,9.23,9.32,151051,0
2012-04-19,9.32,9.46,8.99,9.04,131287,0
2012-04-20,9.16,9.5,9.14,9.29,118276,0
2012-04-23,9.07,9.15,8.9,9.11,62999,0
2012-04-24,9.08,9.41,9,9.36,42574,0
2012-04-25,9.54,9.73,9.48,9.64,197438,0
2012-04-26,9.63,9.67,9.53,9.63,127848,0
2012-04-27,9.69,9.76,9.53,9.69,208585,0
2012-04-30,9.67,9.8,9.59,9.69,150622,0
2012-05-01,9.71,10,9.66,9.84,507939,0
2012-05-02,9.79,10.14,9.79,10.05,214142,0
2012-05-03,10,10.4,9.98,10.3,206597,0
2012-05-04,10.22,10.37,10,10.07,160325,0
2012-05-07,10,10.23,10,10.17,70182,0
2012-05-08,10.05,10.24,9.9,10.2,98054,0
2012-05-09,10.02,10.15,10.01,10.1,109075,0
2012-05-10,10.23,10.23,10.06,10.16,60918,0
2012-05-11,10.03,10.12,9.97,10.03,67912,0
2012-05-14,9.9,9.93,9.63,9.76,87205,0
2012-05-15,9.72,10.07,9.7,9.98,91436,0
2012-05-16,10,10.23,9.93,9.94,65006,0
2012-05-17,9.94,10.14,9.79,9.81,96134,0
2012-05-18,9.8,9.81,9.35,9.71,232442,0
2012-05-21,9.78,9.98,9.69,9.97,74764,0
2012-05-22,9.95,10.04,9.52,9.62,78415,0
2012-05-23,9.47,9.73,9.35,9.66,69391,0
2012-05-24,9.68,9.76,9.32,9.55,25476,0
2012-05-25,9.59,9.73,9.5,9.67,52067,0
2012-05-29,9.78,9.8,9.53,9.57,52655,0
2012-05-30,9.5,9.98,9.5,9.74,77224,0
2012-05-31,9.75,10.15,9.5,9.88,206911,0
2012-06-01,9.6,9.81,9.51,9.51,160372,0
2012-06-04,9.62,9.67,9.31,9.45,74641,0
2012-06-05,9.37,9.59,9.31,9.49,72392,0
2012-06-06,9.6,9.76,9.46,9.76,57239,0
2012-06-07,9.96,10.1,9.8,10.09,126509,0
2012-06-08,10.08,10.55,10,10.42,195608,0
2012-06-11,10.51,10.58,10.02,10.02,78902,0
2012-06-12,10.11,10.11,9.77,9.84,136967,0
2012-06-13,9.85,9.95,9.6,9.9,93748,0
2012-06-14,9.95,10.28,9.94,10.07,81905,0
2012-06-15,10.1,10.26,9.99,10.16,178672,0
2012-06-18,10.04,10.24,10.02,10.09,146641,0
2012-06-19,10.15,10.4,10.13,10.33,123182,0
2012-06-20,10.37,10.6,10.32,10.44,101502,0
2012-06-21,10.46,10.47,9.86,10.18,133345,0
2012-06-22,10.21,10.42,10.15,10.33,592346,0
2012-06-25,10.15,10.4,10.09,10.09,75429,0
2012-06-26,10.23,10.57,10.07,10.26,186086,0
2012-06-27,10.26,10.51,10.16,10.23,106005,0
2012-06-28,10.1,10.38,10,10.29,65781,0
2012-06-29,10.54,10.84,10.35,10.6,130995,0
2012-07-02,10.68,11.26,10.56,11.25,110360,0
2012-07-03,11.27,11.39,11.19,11.38,169599,0
2012-07-05,11.34,11.58,11.34,11.4,96863,0
2012-07-06,11.26,11.65,11.26,11.34,46316,0
2012-07-09,11.37,11.5,11.14,11.33,100228,0
2012-07-10,11.38,11.38,10.82,10.95,84188,0
2012-07-11,11,11.06,10.82,10.89,74468,0
2012-07-12,10.78,10.92,10.55,10.85,43560,0
2012-07-13,10.94,11.44,10.94,11.25,88509,0
2012-07-16,11.26,11.35,10.99,11.29,176300,0
2012-07-17,11.41,11.62,11.33,11.39,69012,0
2012-07-18,11.4,11.65,11.37,11.58,49837,0
2012-07-19,11.6,11.65,11.18,11.39,81420,0
2012-07-20,11.32,11.45,11.21,11.41,83862,0
2012-07-23,11.2,11.42,11.1,11.32,97283,0
2012-07-24,11.35,11.35,11.2,11.3,568214,0
2012-07-25,11.39,11.48,11.28,11.39,92063,0
2012-07-26,11.6,11.63,11.24,11.32,85464,0
2012-07-27,11.36,11.71,11.3,11.6,183085,0
2012-07-30,11.64,11.8,11.49,11.58,81839,0
2012-07-31,11.52,11.53,11.22,11.24,76283,0
2012-08-01,11.37,11.47,10.9,10.9,88903,0
2012-08-02,10.61,11.04,9.69,10.86,118420,0
2012-08-03,11.1,11.74,10.93,11.7,113300,0
2012-08-06,11.76,11.76,11.37,11.39,98299,0
2012-08-07,11.51,11.61,11.38,11.52,146767,0
2012-08-08,11.47,11.51,11.06,11.41,72316,0
2012-08-09,11.4,11.57,11.31,11.5,45834,0
2012-08-10,11.49,11.5,11.3,11.47,49500,0
2012-08-13,11.49,11.5,11.06,11.26,41729,0
2012-08-14,11.36,11.36,10.97,11.11,41985,0
2012-08-15,11.1,11.2,10.97,11.2,42824,0
2012-08-16,11.21,11.34,11.07,11.25,59927,0
2012-08-17,11.23,11.6,11.16,11.6,67620,0
2012-08-20,11.51,11.66,11.51,11.6,33406,0
2012-08-21,11.67,12,11.53,11.55,79854,0
2012-08-22,12.23,12.3,12,12.3,360370,0
2012-08-23,12.32,12.5,12.29,12.39,106986,0
2012-08-24,12.4,12.45,12.31,12.38,44513,0
2012-08-27,12.45,12.45,12.15,12.36,74952,0
2012-08-28,12.32,12.38,11.86,11.93,67173,0
2012-08-29,11.92,12.22,11.9,12.06,38102,0
2012-08-30,11.95,12.07,11.79,11.88,24388,0
2012-08-31,12.03,12.06,11.83,12.03,58006,0
2012-09-04,12.07,12.45,11.81,12.37,175137,0
2012-09-05,12.34,12.72,12.34,12.64,120150,0
2012-09-06,12.7,13.18,12.68,13.15,313668,0
2012-09-07,13.31,13.48,12.92,12.99,317021,0
2012-09-10,13.07,13.1,12.8,12.9,138618,0
2012-09-11,12.86,13.03,12.76,12.86,128543,0
2012-09-12,12.95,13.05,12.79,13.01,254305,0
2012-09-13,13.07,13.3,12.96,13.05,214767,0
2012-09-14,13.14,13.5,13.14,13.44,153019,0
2012-09-17,13.35,13.5,13.29,13.48,71000,0
2012-09-18,13.4,13.67,13.4,13.58,86589,0
2012-09-19,13.58,13.66,13.44,13.63,187092,0
2012-09-20,13.52,13.6,13.45,13.54,59395,0
2012-09-21,13.69,13.75,13.54,13.55,137642,0
2012-09-24,13.54,13.77,13.51,13.61,96545,0
2012-09-25,13.67,14.4,13.67,14.06,1266792,0
2012-09-26,14.35,15.32,14.23,14.52,952351,0
2012-09-27,14.58,14.72,14.2,14.67,203752,0
2012-09-28,14.64,14.7,14.47,14.47,150453,0
2012-10-01,14.73,15.05,14.5,14.9,212296,0
2012-10-02,14.99,15.1,14.69,14.86,113234,0
2012-10-03,15.04,16.05,15.04,15.98,622469,0
2012-10-04,16.09,16.18,15.95,16.1,266241,0
2012-10-05,16.18,16.19,16,16.13,183187,0
2012-10-08,16.1,16.19,15.97,16.09,134921,0
2012-10-09,16.12,16.12,15.85,15.92,157315,0
2012-10-10,15.96,16.18,15.89,16.08,113554,0
2012-10-11,16.18,16.18,16,16.14,148885,0
2012-10-12,16.13,16.41,16.07,16.1,109531,0
2012-10-15,16.11,16.26,16.01,16.15,69949,0
2012-10-16,16.29,16.43,15.81,15.94,200617,0
2012-10-17,15.92,16.42,15.92,16.36,508365,0
2012-10-18,16.38,16.66,16.26,16.47,280400,0
2012-10-19,16.36,16.54,16.17,16.39,214271,0
2012-10-22,16.39,16.76,16.3,16.46,263710,0
2012-10-23,16.3,16.31,15.99,16.12,113127,0
2012-10-24,16.23,16.29,15.84,15.93,209169,0
2012-10-25,16.12,16.26,16,16.17,161371,0
2012-10-26,16.17,16.19,15.67,16.07,340566,0
2012-10-31,16.12,16.24,16,16.08,65983,0
2012-11-01,16.14,16.2,15.83,16.13,114080,0
2012-11-02,16.16,16.2,15.94,15.94,91153,0
2012-11-05,15.94,16.19,15.79,16.1,187895,0
2012-11-06,16.09,16.2,15.97,16.2,104426,0
2012-11-07,16.17,16.2,15.91,16.13,199038,0
2012-11-08,15.93,17.16,15.93,16.84,624342,0
2012-11-09,16.84,17.07,16.52,16.96,221777,0
2012-11-12,17.01,17.26,16.63,16.65,196388,0
2012-11-13,16.69,16.84,16.48,16.59,152249,0
2012-11-14,16.68,16.68,15.9,15.97,310338,0
2012-11-15,16,16.87,15.91,16.76,396300,0
2012-11-16,16.75,16.81,16.27,16.56,346200,0
2012-11-19,16.67,16.97,16.54,16.72,273061,0
2012-11-20,16.75,16.83,16.34,16.74,211333,0
2012-11-21,16.81,17.05,16.74,16.9,168891,0
2012-11-23,16.98,17.04,16.88,17.02,79280,0
2012-11-26,17.02,17.1,16.84,17.07,151010,0
2012-11-27,17.07,17.2,16.99,17.19,189577,0
2012-11-28,17.18,17.38,17.04,17.29,304485,0
2012-11-29,17.71,18,17.54,17.71,234835,0
2012-11-30,17.8,17.97,17.58,17.81,1773171,0
2012-12-03,17.99,18.08,17.79,17.92,289095,0
2012-12-04,17.93,18.14,17.72,17.92,239322,0
2012-12-05,17.94,17.99,17.45,17.54,246618,0
2012-12-06,17.53,17.63,17.18,17.57,548623,0
2012-12-07,17.69,17.76,17.37,17.47,116023,0
2012-12-10,17.49,17.49,17.24,17.31,141843,0
2012-12-11,17.34,17.4,17.26,17.29,168594,0
2012-12-12,17.35,17.54,17.25,17.34,123677,0
2012-12-13,17.45,17.45,16.5,17.1,336834,0
2012-12-14,17.11,17.41,16.89,17.05,185225,0
2012-12-17,17.07,17.29,16.9,17.28,132816,0
2012-12-18,17.27,17.69,17.27,17.66,190001,0
2012-12-19,17.72,17.99,17.66,17.92,161823,0
2012-12-20,17.95,18.26,17.95,18.19,125585,0
2012-12-21,17.75,18.48,17.75,17.99,305075,0
2012-12-24,17.91,18.34,17.8,18.19,140614,0
2012-12-26,18.24,18.55,18.2,18.38,202137,0
2012-12-27,18.45,18.77,18.3,18.38,163756,0
2012-12-28,18.29,18.51,18.17,18.19,166999,0
2012-12-31,18.21,18.71,18.1,18.69,258128,0
2013-01-02,19.03,19.13,18.81,19.07,261898,0
2013-01-03,19.15,19.44,18.95,19.34,283374,0
2013-01-04,19.42,19.7,19.42,19.6,172103,0
2013-01-07,19.56,19.63,19.44,19.6,114802,0
2013-01-08,19.57,19.72,19.44,19.55,164103,0
2013-01-09,19.55,19.63,19.49,19.5,163585,0
2013-01-10,19.9,19.99,19.55,19.93,261044,0
2013-01-11,19.95,20.15,19.82,20.02,171249,0
2013-01-14,20.03,20.2,19.89,20.18,120490,0
2013-01-15,20.19,20.66,20.03,20.46,198590,0
2013-01-16,20.5,20.6,20.29,20.48,126441,0
2013-01-17,20.6,20.8,20.48,20.7,251313,0
2013-01-18,20.75,20.79,20.45,20.49,205554,0
2013-01-22,20.5,20.58,20.24,20.49,367287,0
2013-01-23,20.52,20.55,20.2,20.31,334600,0
2013-01-24,20.31,20.45,20.09,20.33,170483,0
2013-01-25,20.43,21.24,20.32,21.16,615761,0
2013-01-28,21.34,21.48,20.89,21.24,225739,0
2013-01-29,21.3,21.76,21.27,21.59,373713,0
2013-01-30,21.62,21.62,20.68,20.81,251513,0
2013-01-31,20.83,21.33,20.72,21.23,185163,0
2013-02-01,21.33,21.51,21.19,21.42,152767,0
2013-02-04,21.39,21.39,20.48,20.71,343711,0
2013-02-05,20.81,20.95,20.68,20.93,134903,0
2013-02-06,20.82,21.36,20.64,21.34,126804,0
2013-02-07,21.26,21.26,20.5,21.09,229800,0
2013-02-08,21.08,21.38,20.99,21.09,96537,0
2013-02-11,21,21.09,20.73,20.9,104788,0
2013-02-12,20.91,21.43,20.88,21.3,146418,0
2013-02-13,21.3,21.77,21.2,21.74,169149,0
2013-02-14,21.64,21.96,21.64,21.86,112651,0
2013-02-15,22,22.05,21.88,21.98,190069,0
2013-02-19,21.99,22.07,21.56,22.01,232124,0
2013-02-20,21.98,22.33,21.78,21.98,385034,0
2013-02-21,21.94,22.17,21.68,21.88,198483,0
2013-02-22,22.01,22.37,21.93,22.25,240762,0
2013-02-25,22.34,22.5,21.74,21.83,193719,0
2013-02-26,21.89,22.11,21.57,22.01,350558,0
2013-02-27,22,23.38,22,22.85,325395,0
2013-02-28,22.91,23.15,22.63,23,343213,0
2013-03-01,22.87,23.41,22.71,23.29,211853,0
2013-03-04,23.19,23.81,23.08,23.81,399914,0
2013-03-05,23.78,24.18,23.69,23.73,377982,0
2013-03-06,23.78,24.07,23.52,24.07,267960,0
2013-03-07,24.5,26.48,24.5,26.09,493200,0
2013-03-08,26.29,26.83,26.17,26.66,330899,0
2013-03-11,26.74,27.59,26.68,26.93,282786,0
2013-03-12,26.93,27.06,26.49,26.95,376163,0
2013-03-13,26.97,27.33,26.96,27.19,217200,0
2013-03-14,27.32,27.9,26.91,26.98,362844,0
2013-03-15,26.95,27,26.35,26.65,612514,0
2013-03-18,26.23,26.62,25.32,26.38,404661,0
2013-03-19,26.5,26.94,26.21,26.49,184895,0
2013-03-20,26.59,26.89,26.44,26.63,186245,0
2013-03-21,26.5,26.55,25.63,25.76,512847,0
2013-03-22,25.76,26,25.1,25.24,403207,0
2013-03-25,25.38,26.69,25.38,26.44,344690,0
2013-03-26,26.55,27,26.27,26.61,240976,0
2013-03-27,26.48,27,26.25,26.8,173468,0
2013-03-28,26.85,26.85,26.24,26.43,382544,0
2013-04-01,26.43,26.43,25.76,26.05,321481,0
2013-04-02,26.1,26.52,25.85,26.43,223203,0
2013-04-03,26.3,26.3,24.4,24.69,652937,0
2013-04-04,24.5,25.03,24.39,24.82,277857,0
2013-04-05,24.38,24.96,24.11,24.8,154463,0
2013-04-08,24.94,25.16,24.46,25.12,167181,0
2013-04-09,25.1,25.38,25.02,25.28,209299,0
2013-04-10,25.34,25.88,25.26,25.62,216416,0
2013-04-11,25.62,26.05,25.59,25.72,187981,0
2013-04-12,25.57,25.84,25.41,25.55,139997,0
2013-04-15,25.36,25.48,23.94,24.14,286784,0
2013-04-16,24.3,24.83,24.08,24.65,244717,0
2013-04-17,24.54,25.6,23.81,24.59,287974,0
2013-04-18,24.54,24.54,23.78,23.92,248950,0
2013-04-19,23.94,24.38,23.84,24.25,197282,0
2013-04-22,24.3,24.36,23.27,24.08,312893,0
2013-04-23,24.22,24.65,24.11,24.46,153685,0
2013-04-24,24.38,24.49,24.14,24.16,143868,0
2013-04-25,24.17,24.45,24.07,24.28,137822,0
2013-04-26,24.2,24.29,23.78,24.25,149245,0
2013-04-29,24.26,24.64,24.26,24.33,135191,0
2013-04-30,24.31,24.4,23.92,24.26,193843,0
2013-05-01,24.19,24.25,23.61,23.78,230465,0
2013-05-02,24,25.81,23.96,25.54,218666,0
2013-05-03,25.86,26.5,25.61,25.86,298489,0
2013-05-06,26.09,26.49,25.28,25.35,299091,0
2013-05-07,25.3,25.75,23.51,25.48,796024,0
2013-05-08,25.37,26.25,25.16,26.21,220065,0
2013-05-09,26.25,26.46,25.75,25.81,179933,0
2013-05-10,25.85,26.36,25.85,26.25,110591,0
2013-05-13,26.19,26.22,25.7,25.85,153975,0
2013-05-14,25.92,26.32,25.69,26.13,111648,0
2013-05-15,26.01,26.49,25.88,26.4,121471,0
2013-05-16,26.26,27.1,26.19,26.28,196736,0
2013-05-17,26.39,26.9,26.39,26.49,218565,0
2013-05-20,26.35,26.64,25.82,25.99,116091,0
2013-05-21,26.01,26.2,25.81,26.07,112289,0
2013-05-22,25.89,26.63,25.4,25.67,247956,0
2013-05-23,25.35,26.29,24.97,26.13,166226,0
2013-05-24,26.03,26.64,25.79,26.42,89780,0
2013-05-28,26.7,26.87,26.29,26.5,161046,0
2013-05-29,26.44,26.44,25.71,26.16,155585,0
2013-05-30,26.17,26.63,25.88,26.62,246551,0
2013-05-31,26.44,26.72,26.23,26.25,89521,0
2013-06-03,26.39,26.72,25.7,26.7,191900,0
2013-06-04,26.71,26.87,25.88,26.06,187363,0
2013-06-05,26.05,26.21,25.11,25.12,148641,0
2013-06-06,25.11,25.42,24.76,25.15,160245,0
2013-06-07,25.33,25.75,25.03,25.67,155221,0
2013-06-10,25.69,25.99,25.45,25.9,80591,0
2013-06-11,25.6,26,25.36,25.64,102002,0
2013-06-12,25.86,26.13,25.67,25.8,153985,0
2013-06-13,25.78,25.94,25.45,25.87,100234,0
2013-06-14,25.76,25.99,25.29,25.53,48543,0
2013-06-17,25.7,25.73,24.85,25.16,128439,0
2013-06-18,25.12,25.67,25.12,25.44,75802,0
2013-06-19,25.5,25.59,24.49,24.57,136775,0
2013-06-20,24.21,24.21,23.38,23.61,191785,0
2013-06-21,23.74,23.97,22.47,23.01,403694,0
2013-06-24,22.7,22.8,21.64,22.46,301955,0
2013-06-25,22.92,23.84,22.9,23.31,242350,0
2013-06-26,23.52,23.7,22.98,23.44,153005,0
2013-06-27,23.63,24.57,23.51,24.18,240403,0
2013-06-28,24.04,24.46,23.89,23.9,411805,0
2013-07-01,24.02,24.72,24.02,24.49,146979,0
2013-07-02,24.44,24.7,24.41,24.54,138170,0
2013-07-03,24.38,24.72,24.35,24.44,95341,0
2013-07-05,24.83,25,24.52,24.8,124489,0
2013-07-08,24.95,25.25,24.9,25.23,109379,0
2013-07-09,25.49,25.65,25.31,25.65,210998,0
2013-07-10,25.66,26.37,25.64,26.04,175195,0
2013-07-11,26.38,26.82,26.33,26.35,200104,0
2013-07-12,26.31,26.42,25.49,25.69,212474,0
2013-07-15,25.66,25.77,25.36,25.65,142784,0
2013-07-16,25.62,26,25.51,25.71,72788,0
2013-07-17,25.83,25.94,25.38,25.38,99003,0
2013-07-18,25.5,25.73,25.43,25.49,137440,0
2013-07-19,25.34,25.39,25.1,25.25,113325,0
2013-07-22,25.32,25.45,24.95,25.01,63184,0
2013-07-23,25.1,25.1,24.14,24.36,191752,0
2013-07-24,24.5,24.56,23.9,24.18,97861,0
2013-07-25,24.07,24.34,23.83,23.91,168683,0
2013-07-26,23.62,23.88,23.62,23.66,71257,0
2013-07-29,23.65,23.86,22.93,23.03,173222,0
2013-07-30,23.09,23.31,22.82,23.26,354009,0
2013-07-31,23.26,23.53,23.01,23.04,75034,0
2013-08-01,23.24,23.57,23.17,23.35,81564,0
2013-08-02,23.25,23.46,23.14,23.33,131399,0
2013-08-05,23.21,23.4,22.95,23.09,203047,0
2013-08-06,22.94,23.21,21.35,23,1092433,0
2013-08-07,22.75,23.1,22.47,22.54,299814,0
2013-08-08,22.69,22.92,22.45,22.51,205306,0
2013-08-09,22.44,22.62,22.38,22.49,229539,0
2013-08-12,22.34,22.47,21.99,22.09,264166,0
2013-08-13,22.05,22.09,21.48,21.65,270413,0
2013-08-14,21.62,21.75,21.47,21.64,181186,0
2013-08-15,21.24,21.32,20.28,20.53,373744,0
2013-08-16,20.53,20.87,20.53,20.66,525671,0
2013-08-19,20.62,20.78,20.47,20.55,290109,0
2013-08-20,20.59,20.81,20.44,20.8,130099,0
2013-08-21,20.71,21.15,20.7,21,145964,0
2013-08-22,21.1,21.54,21.04,21.5,192137,0
2013-08-23,21.52,21.52,21.01,21.21,169312,0
2013-08-26,21.23,21.52,21.09,21.2,85546,0
2013-08-27,20.9,21.12,20.85,21,320134,0
2013-08-28,20.94,21.24,20.94,21.18,212213,0
2013-08-29,21.22,21.56,21.13,21.44,108846,0
2013-08-30,21.39,21.63,20.74,20.82,149232,0
2013-09-03,21.11,21.27,20.28,20.56,163180,0
2013-09-04,20.54,20.54,20.16,20.3,375550,0
2013-09-05,20.32,20.45,20.26,20.36,88348,0
2013-09-06,20.48,20.57,19.87,20.31,518698,0
2013-09-09,20.35,20.51,20.25,20.42,188139,0
2013-09-10,20.55,21.3,20.55,21.25,196905,0
2013-09-11,21.1,21.28,21.01,21.13,97721,0
2013-09-12,21.1,21.16,20.74,20.87,158975,0
2013-09-13,21,21.25,20.91,21.17,251098,0
2013-09-16,21.41,21.81,21.2,21.41,159841,0
2013-09-17,21.44,21.76,21.39,21.76,126828,0
2013-09-18,21.8,22.33,21.32,22.19,226833,0
2013-09-19,22.21,22.28,21.8,22,90551,0
2013-09-20,22.14,22.14,21.22,21.52,240730,0
2013-09-23,21.53,21.71,21.3,21.61,86613,0
2013-09-24,21.68,21.78,21.32,21.49,92248,0
2013-09-25,21.46,21.53,21.28,21.3,97111,0
2013-09-26,21.44,21.49,21.26,21.37,103756,0
2013-09-27,21.18,21.55,21.18,21.47,111962,0
2013-09-30,21.25,21.38,20.65,21.15,310031,0
2013-10-01,21.1,21.74,21.1,21.66,190320,0
2013-10-02,21.51,21.86,21.42,21.77,124696,0
2013-10-03,21.75,21.88,21.17,21.22,180554,0
2013-10-04,21.17,21.39,21.03,21.08,74092,0
2013-10-07,20.83,21.11,20.67,21.01,217032,0
2013-10-08,21.06,21.17,20.95,21,170779,0
2013-10-09,21.08,21.1,20.41,20.79,165416,0
2013-10-10,21.12,21.51,21.02,21.36,104245,0
2013-10-11,21.35,22.26,21.24,22.24,238379,0
2013-10-14,22.13,22.69,21.96,22.56,202038,0
2013-10-15,22.55,22.55,22.01,22.27,151936,0
2013-10-16,22.52,22.62,22.34,22.41,119858,0
2013-10-17,22.29,23.29,22.29,23.15,211424,0
2013-10-18,23.38,23.5,23.11,23.35,176038,0
2013-10-21,23.45,23.46,23.2,23.25,150896,0
2013-10-22,23.3,23.42,22.82,23.2,191006,0
2013-10-23,22.96,23.05,22.68,22.84,125116,0
2013-10-24,22.87,23.17,22.61,23.03,168014,0
2013-10-25,23.13,23.13,22.83,22.89,102423,0
2013-10-28,22.98,23.14,22.72,22.85,116684,0
2013-10-29,22.9,22.92,22.41,22.56,116516,0
2013-10-30,22.62,22.88,22.2,22.28,151229,0
2013-10-31,22.34,22.62,22.17,22.18,138100,0
2013-11-01,22.12,23.18,21.61,22.99,518488,0
2013-11-04,24.22,24.22,23.29,23.5,412974,0
2013-11-05,22.36,23,20.32,20.9,1313564,0
2013-11-06,21.09,21.14,20.74,20.74,367920,0
2013-11-07,21.33,21.83,20.69,20.69,392281,0
2013-11-08,20.77,20.84,20.5,20.64,355645,0
2013-11-11,20.69,20.7,20.38,20.41,300174,0
2013-11-12,20.36,20.41,19.9,20.32,515016,0
2013-11-13,20.21,20.55,20.16,20.51,248343,0
2013-11-14,20.6,21.02,20.29,20.96,142205,0
2013-11-15,21,21.11,20.61,20.98,106483,0
2013-11-18,21.01,21.3,20.7,20.82,358920,0
2013-11-19,20.8,21.14,20.51,20.65,152132,0
2013-11-20,20.95,21.68,20.82,21,619300,0
2013-11-21,21.11,21.88,20.97,21.66,235772,0
2013-11-22,21.69,22.01,21.66,21.72,223210,0
2013-11-25,21.75,22.03,21.7,21.77,148699,0
2013-11-26,21.76,21.79,21.51,21.67,162465,0
2013-11-27,21.71,21.97,21.6,21.9,208385,0
2013-11-29,22.02,22.5,22,22.33,180744,0
2013-12-02,22.39,22.67,22.21,22.42,834494,0
2013-12-03,22.44,23.05,22.38,22.42,512669,0
2013-12-04,22.25,22.43,22.11,22.4,221442,0
2013-12-05,22.42,23.49,22.35,23.42,619928,0
2013-12-06,23.66,23.66,23.1,23.4,579931,0
2013-12-09,23.42,23.42,22.74,22.85,124303,0
2013-12-10,22.74,22.8,22.4,22.69,158438,0
2013-12-11,22.82,22.89,22.03,22.13,127103,0
2013-12-12,22.17,22.17,21.84,22.02,130965,0
2013-12-13,22.06,22.43,22.02,22.32,116359,0
2013-12-16,22.37,22.64,22.17,22.28,108151,0
2013-12-17,22.28,22.86,22.08,22.7,221806,0
2013-12-18,22.69,23.2,22.43,23.07,240708,0
2013-12-19,22.96,23.8,22.89,23.76,585283,0
2013-12-20,23.84,23.95,23.58,23.72,494123,0
2013-12-23,23.89,24.28,23.81,24.08,337972,0
2013-12-24,24.06,24.09,23.8,23.82,52269,0
2013-12-26,23.43,23.66,22.59,23.48,247961,0
2013-12-27,23.63,23.81,23.14,23.69,100664,0
2013-12-30,23.74,23.97,23.52,23.91,58245,0
2013-12-31,23.96,24.15,23.83,23.99,288661,0
2014-01-02,23.9,24.16,23.49,24.16,150837,0
2014-01-03,24.17,24.79,24.08,24.72,207704,0
2014-01-06,24.72,24.72,23.88,24,146230,0
2014-01-07,24.01,24.66,24.01,24.59,187000,0
2014-01-08,24.51,24.61,24.3,24.52,174956,0
2014-01-09,24.61,24.7,24.4,24.66,260669,0
2014-01-10,24.7,24.85,24.35,24.41,347796,0
2014-01-13,24.3,24.5,24.09,24.24,97485,0
2014-01-14,24.24,24.24,23.56,23.68,210890,0
2014-01-15,23.72,23.99,23.65,23.87,154518,0
2014-01-16,23.88,24.3,23.76,23.96,118133,0
2014-01-17,23.83,24.01,23.7,23.77,113753,0
2014-01-21,23.84,23.98,23.36,23.54,133893,0
2014-01-22,23.59,23.65,23.3,23.4,137567,0
2014-01-23,23.36,23.43,23.06,23.15,167402,0
2014-01-24,23.11,23.39,22.55,22.75,140110,0
2014-01-27,22.69,22.82,22.27,22.47,244486,0
2014-01-28,22.46,22.54,22.07,22.1,327110,0
2014-01-29,22,22.28,21.65,22.18,348052,0
2014-01-30,22.29,23.3,22.29,23.1,253953,0
2014-01-31,22.8,22.86,22.41,22.47,129477,0
2014-02-03,22.46,22.48,21.7,21.72,162498,0
2014-02-04,21.83,22.19,21.79,22.06,212112,0
2014-02-05,21.91,21.96,21.52,21.61,165893,0
2014-02-06,22.08,22.39,21.78,21.98,226141,0
2014-02-07,22.05,22.15,21.79,22.02,137889,0
2014-02-10,22,22.42,21.75,22.4,119627,0
2014-02-11,22.45,22.86,22.45,22.83,193723,0
2014-02-12,22.88,22.99,22.72,22.76,82596,0
2014-02-13,22.54,23.47,22.54,23.1,151470,0
2014-02-14,23.11,23.15,22.85,23.04,81299,0
2014-02-18,23.16,23.37,23,23.07,153467,0
2014-02-19,23.02,23.27,22.68,22.78,137159,0
2014-02-20,22.85,23.12,22.59,23.04,86352,0
2014-02-21,24.48,25.21,24.01,24.53,1153690,0
2014-02-24,24.59,24.82,24.53,24.64,630307,0
2014-02-25,24.72,24.72,24.2,24.42,97940,0
2014-02-26,24.53,24.85,24.45,24.58,171421,0
2014-02-27,24.52,25.1,24.47,24.74,491579,0
2014-02-28,24.81,26.18,24.57,25.42,793812,0
2014-03-03,25.16,25.88,25.08,25.47,321834,0
2014-03-04,25.81,26.45,25.77,26.3,353244,0
2014-03-05,26.18,26.3,25.72,25.85,209963,0
2014-03-06,25.82,26.34,25.68,25.74,168632,0
2014-03-07,25.97,25.98,25.51,25.67,155261,0
2014-03-10,25.6,25.78,25.43,25.51,116424,0
2014-03-11,25.51,25.84,25.26,25.49,193223,0
2014-03-12,25.34,25.67,25.25,25.47,134589,0
2014-03-13,25.62,25.63,25,25.09,123251,0
2014-03-14,25.04,25.34,25.04,25.22,121226,0
2014-03-17,25.41,25.5,25.02,25.24,100900,0
2014-03-18,26,26.77,25.81,26.42,621888,0
2014-03-19,26.46,26.89,26.34,26.72,330489,0
2014-03-20,26.55,26.84,26.46,26.54,124151,0
2014-03-21,26.72,26.72,25.9,25.97,204734,0
2014-03-24,25.97,25.97,25.22,25.46,134101,0
2014-03-25,25.66,25.86,25.16,25.51,107518,0
2014-03-26,25.7,25.78,25.19,25.21,107000,0
2014-03-27,25.26,25.66,25.09,25.41,119282,0
2014-03-28,25.52,25.94,25.29,25.47,107504,0
2014-03-31,25.63,26.19,25.58,25.99,189771,0
2014-04-01,26.13,26.52,26.13,26.37,105850,0
2014-04-02,26.4,26.7,26.35,26.48,79664,0
2014-04-03,26.47,26.47,26.02,26.24,97031,0
2014-04-04,26.54,26.85,25.71,25.82,166325,0
2014-04-07,25.78,25.8,25.16,25.22,116416,0
2014-04-08,25.3,25.82,25.15,25.37,114442,0
2014-04-09,25.46,25.75,25.26,25.71,82342,0
2014-04-10,25.66,25.83,24.85,24.93,158053,0
2014-04-11,24.8,25.07,24.54,24.76,171537,0
2014-04-14,25.05,25.24,24.12,24.38,286823,0
2014-04-15,24.47,24.71,23.93,24.34,229224,0
2014-04-16,24.49,24.68,24.42,24.55,138472,0
2014-04-17,24.55,24.83,24.42,24.69,163078,0
2014-04-21,24.76,25.14,24.56,25.1,72498,0
2014-04-22,25.14,25.61,25.02,25.13,95832,0
2014-04-23,25.13,25.18,25.01,25.02,78962,0
2014-04-24,25.15,25.3,24.96,25.03,87398,0
2014-04-25,24.86,25.18,24.75,25.06,176866,0
2014-04-28,25.22,25.26,24.78,25.13,253273,0
2014-04-29,25.34,25.58,24.66,24.67,329102,0
2014-04-30,24.63,24.96,24.19,24.73,151625,0
2014-05-01,24.65,25,24.09,24.59,179141,0
2014-05-02,24.61,24.85,24.59,24.7,87247,0
2014-05-05,24.49,24.84,24.1,24.71,176788,0
2014-05-06,24.57,24.71,24.26,24.46,167370,0
2014-05-07,23.92,24.19,22.81,22.99,547033,0
2014-05-08,22.86,23.36,22.6,22.94,428365,0
2014-05-09,22.75,23.15,22.7,23.08,236543,0
2014-05-12,23.15,23.93,23.15,23.41,153463,0
2014-05-13,23.4,23.78,23.11,23.11,142680,0
2014-05-14,23.08,23.12,22.82,22.9,126366,0
2014-05-15,22.76,22.77,22.26,22.68,159422,0
2014-05-16,22.62,23.01,22.62,22.96,104811,0
2014-05-19,22.82,23.21,22.82,23.08,111508,0
2014-05-20,22.95,23.08,22.66,23.02,171843,0
2014-05-21,23.08,23.1,22.84,23.05,205525,0
2014-05-22,23.04,23.29,23,23.07,98990,0
2014-05-23,23.13,23.46,22.85,23.4,76832,0
2014-05-27,23.51,24.4,23.42,24.29,327823,0
2014-05-28,24.2,24.21,23.82,23.95,141509,0
2014-05-29,23.91,23.99,23.71,23.75,95319,0
2014-05-30,23.8,23.8,23.42,23.74,82912,0
2014-06-02,23.75,23.75,23.26,23.45,96088,0
2014-06-03,23.4,23.93,23.24,23.74,149652,0
2014-06-04,23.7,23.7,23.44,23.52,58620,0
2014-06-05,23.64,24,23.43,23.99,120296,0
2014-06-06,24,24.25,23.93,24.24,142289,0
2014-06-09,24.19,24.19,23.87,24.02,148807,0
2014-06-10,24.04,24.1,23.75,23.83,78800,0
2014-06-11,23.82,23.87,23.42,23.84,323979,0
2014-06-12,23.73,24.01,23.65,23.77,159548,0
2014-06-13,23.8,23.85,23.44,23.66,56675,0
2014-06-16,23.59,23.82,23.29,23.53,106183,0
2014-06-17,23.43,23.64,23.28,23.28,203451,0
2014-06-18,23.32,23.63,23.11,23.54,100984,0
2014-06-19,23.62,23.82,23.5,23.77,101475,0
2014-06-20,23.65,23.87,23.57,23.71,143113,0
2014-06-23,23.67,23.86,23.45,23.81,72073,0
2014-06-24,23.72,24.05,23.58,23.59,219831,0
2014-06-25,23.42,24.1,23.42,24.08,115949,0
2014-06-26,24.09,24.09,23.68,23.78,54132,0
2014-06-27,23.63,23.97,23.4,23.95,111196,0
2014-06-30,23.84,23.98,23.64,23.84,76212,0
2014-07-01,23.97,24.51,23.83,24.45,190813,0
2014-07-02,24.44,25.22,24.43,24.8,262900,0
2014-07-03,24.84,24.99,24.67,24.82,56661,0
2014-07-07,24.67,24.83,24.54,24.67,107532,0
2014-07-08,24.68,24.93,24.42,24.78,146781,0
2014-07-09,24.84,25.62,24.62,25.34,189487,0
2014-07-10,24.98,25.15,24.86,24.97,97461,0
2014-07-11,24.92,25.14,24.79,25.06,132575,0
2014-07-14,25.23,25.52,25.01,25.45,108938,0
2014-07-15,25.4,25.56,24.99,25.15,79782,0
2014-07-16,25.35,25.47,25.14,25.22,67522,0
2014-07-17,25.08,25.48,24.77,25.09,99432,0
2014-07-18,25.01,25.69,24.91,25.5,139897,0
2014-07-21,25.36,25.58,25.15,25.37,83839,0
2014-07-22,25.43,25.84,25.35,25.59,114010,0
2014-07-23,25.6,25.72,25.33,25.5,88794,0
2014-07-24,25.51,25.68,25.28,25.33,232203,0
2014-07-25,25.08,25.55,24.7,25.31,83379,0
2014-07-28,25.33,25.56,25.02,25.43,83474,0
2014-07-29,25.52,25.79,25.27,25.41,89178,0
2014-07-30,25.57,25.57,25.12,25.28,117854,0
2014-07-31,24.93,25.11,24.64,24.64,128295,0
2014-08-01,24.67,24.78,24.2,24.39,148129,0
2014-08-04,24.5,25.01,24.36,24.86,82815,0
2014-08-05,24.76,25.13,24.62,24.87,70907,0
2014-08-06,24.08,24.54,23.55,23.85,450312,0
2014-08-07,23.85,23.85,23.03,23.23,202071,0
2014-08-08,23.13,23.35,23.05,23.14,106344,0
2014-08-11,23.18,23.5,22.96,23.04,118228,0
2014-08-12,22.9,22.9,22.56,22.64,138812,0
2014-08-13,22.6,22.6,22.22,22.49,111715,0
2014-08-14,22.45,22.69,22.01,22.59,106428,0
2014-08-15,22.79,22.8,22.26,22.42,138311,0
2014-08-18,22.57,22.9,22.34,22.77,94317,0
2014-08-19,22.76,22.86,22.65,22.83,115683,0
2014-08-20,22.76,22.79,22.51,22.71,170138,0
2014-08-21,22.67,22.89,22.19,22.78,246406,0
2014-08-22,22.82,22.94,22.6,22.62,103442,0
2014-08-25,22.78,22.82,22.37,22.44,99260,0
2014-08-26,22.46,22.7,22.39,22.68,86299,0
2014-08-27,22.73,22.95,22.52,22.81,84163,0
2014-08-28,22.77,22.85,22.61,22.75,47812,0
2014-08-29,22.75,23,22.73,22.87,61181,0
2014-09-02,22.95,22.98,22.7,22.93,162381,0
2014-09-03,22.98,22.98,22.6,22.62,178228,0
2014-09-04,22.66,22.88,22.34,22.38,186150,0
2014-09-05,22.33,22.5,22.24,22.46,120650,0
2014-09-08,22.41,22.5,22.38,22.45,120957,0
2014-09-09,22.39,22.39,21.91,21.99,162940,0
2014-09-10,22.01,22.01,21.67,21.71,109846,0
2014-09-11,21.65,21.65,21.39,21.62,108158,0
2014-09-12,21.49,21.63,21.03,21.33,258366,0
2014-09-15,21.36,21.4,20.92,21.05,75905,0
2014-09-16,20.95,21.05,20.77,20.9,144957,0
2014-09-17,20.99,21.03,20.64,20.86,340544,0
2014-09-18,20.89,21.11,20.88,21.09,236670,0
2014-09-19,21.06,21.18,20.83,21.04,253952,0
2014-09-22,21.29,21.95,21,21.34,548631,0
2014-09-23,21.14,21.17,20.8,20.98,262771,0
2014-09-24,21,21,20.79,20.93,188299,0
2014-09-25,20.92,20.92,20.34,20.41,186395,0
2014-09-26,20.42,20.72,20.33,20.66,194670,0
2014-09-29,20.44,20.83,20.39,20.74,309114,0
2014-09-30,20.75,21.36,20.49,21.23,411402,0
2014-10-01,21.25,21.52,21.05,21.09,326101,0
2014-10-02,21.08,21.57,21.08,21.5,453233,0
2014-10-03,21.71,21.99,21.54,21.88,211638,0
2014-10-06,21.97,22,21.65,21.71,180906,0
2014-10-07,21.63,21.9,21.51,21.64,262196,0
2014-10-08,21.6,21.94,21.14,21.88,208493,0
2014-10-09,21.93,21.99,21.34,21.34,111371,0
2014-10-10,21.2,21.67,21.18,21.27,147917,0
2014-10-13,21.3,21.86,21.28,21.45,160007,0
2014-10-14,21.67,21.93,21.49,21.72,167580,0
2014-10-15,21.5,21.81,21.21,21.68,163584,0
2014-10-16,21.41,21.8,21.21,21.72,195214,0
2014-10-17,21.97,21.97,21.53,21.59,183251,0
2014-10-20,21.45,21.81,21.35,21.54,132021,0
2014-10-21,21.6,21.84,21.53,21.73,168085,0
2014-10-22,21.71,21.89,21.31,21.32,143124,0
2014-10-23,21.55,21.79,21.42,21.6,100769,0
2014-10-24,21.66,21.77,21.58,21.7,117395,0
2014-10-27,21.65,21.85,21.51,21.73,143388,0
2014-10-28,21.78,22.12,21.62,22.08,195580,0
2014-10-29,22.06,22.27,21.76,21.96,104069,0
2014-10-30,21.96,22.35,21.9,22.01,158569,0
2014-10-31,22.35,22.57,22.13,22.5,415068,0
2014-11-03,22.46,22.76,22.4,22.46,147330,0
2014-11-04,22.39,22.67,22.32,22.63,293427,0
2014-11-05,22.76,25.02,22.76,24.15,669436,0
2014-11-06,24.1,24.11,23.55,23.62,218382,0
2014-11-07,23.65,23.65,22.69,22.98,472451,0
2014-11-10,22.82,23.34,22.68,23.3,317440,0
2014-11-11,23.25,23.3,22.82,22.87,151662,0
2014-11-12,22.74,23.11,22.6,23,191531,0
2014-11-13,23.05,23.56,22.91,23.42,307292,0
2014-11-14,23.44,23.58,23.29,23.47,228736,0
2014-11-17,23.39,23.61,23.32,23.55,214675,0
2014-11-18,23.54,24.25,23.49,24.14,268212,0
2014-11-19,24.1,24.24,23.91,24.2,149556,0
2014-11-20,24.18,24.84,24.1,24.81,302737,0
2014-11-21,25.11,25.17,24.79,24.96,244330,0
2014-11-24,24.94,25.24,24.94,25.19,115804,0
2014-11-25,25.24,25.46,24.99,25,115445,0
2014-11-26,25,25.19,25,25.11,81484,0
2014-11-28,25.11,25.5,25.07,25.45,100881,0
2014-12-01,25.28,25.59,25,25.15,133176,0
2014-12-02,25.22,25.6,24.97,25.39,136702,0
2014-12-03,25.44,25.78,25.29,25.69,97510,0
2014-12-04,25.75,25.86,25.4,25.49,127077,0
2014-12-05,25.45,25.85,25.45,25.77,171451,0
2014-12-08,25.65,25.91,25.01,25.2,191527,0
2014-12-09,24.92,25.81,24.86,25.8,198547,0
2014-12-10,25.73,25.75,24.92,25.08,201260,0
2014-12-11,25.22,25.67,25.01,25.22,230568,0
2014-12-12,24.87,25.24,24.87,24.93,254723,0
2014-12-15,25.07,25.28,23.89,24.32,404607,0
2014-12-16,24.25,24.7,24.01,24.03,219585,0
2014-12-17,24.09,24.68,23.95,24.59,286083,0
2014-12-18,24.92,25.36,24.38,24.72,234206,0
2014-12-19,24.64,25.27,24.41,24.97,353633,0
2014-12-22,24.93,25.18,24.81,25.17,125032,0
2014-12-23,25.37,25.48,24.91,24.98,97620,0
2014-12-24,25.08,25.41,24.9,25.08,106819,0
2014-12-26,25.21,25.27,25.01,25.11,65748,0
2014-12-29,25.01,25.41,24.97,25.14,199308,0
2014-12-30,25.12,25.47,25.01,25.41,137607,0
2014-12-31,25.5,25.75,24.88,24.91,188088,0
2015-01-02,25.08,25.11,24.49,24.73,95041,0
2015-01-05,24.51,24.9,24.16,24.36,157504,0
2015-01-06,24.45,24.45,23.47,23.74,137413,0
2015-01-07,23.82,23.99,23.53,23.75,105626,0
2015-01-08,24.13,24.45,23.84,24.13,239650,0
2015-01-09,24.07,24.21,23.8,23.91,202860,0
2015-01-12,23.96,24.09,23.27,23.4,316279,0
2015-01-13,23.6,23.78,23.12,23.47,193225,0
2015-01-14,23.26,23.7,23.23,23.65,110453,0
2015-01-15,23.67,23.89,22.86,23.01,222220,0
2015-01-16,22.9,23.42,22.9,23.35,166311,0
2015-01-20,23.42,23.59,22.52,22.7,364959,0
2015-01-21,22.61,23.08,22.61,22.86,88889,0
2015-01-22,22.96,23.42,22.64,23.42,266222,0
2015-01-23,23.44,23.67,23.35,23.4,103388,0
2015-01-26,23.21,23.65,22.92,23.53,215997,0
2015-01-27,23.21,24.05,23.21,24.03,167161,0
2015-01-28,24.18,24.18,23.77,23.95,261266,0
2015-01-29,24.07,24.66,23.95,24.63,194254,0
2015-01-30,24.31,24.41,23.82,23.87,305712,0
2015-02-02,23.85,23.9,23.3,23.67,231097,0
2015-02-03,23.72,23.95,23.47,23.81,193346,0
2015-02-04,23.7,24,23.61,23.7,105193,0
2015-02-05,23.71,23.92,23.65,23.69,78717,0
2015-02-06,23.75,24.44,23.7,24.22,250295,0
2015-02-09,24.19,24.49,24,24.09,90810,0
2015-02-10,24.3,24.7,24.03,24.6,86584,0
2015-02-11,24.53,24.83,24.28,24.58,78430,0
2015-02-12,24.79,24.85,24.43,24.56,123939,0
2015-02-13,24.71,24.86,24.33,24.59,203644,0
2015-02-17,24.54,24.68,24.36,24.49,64696,0
2015-02-18,24.39,24.6,24.24,24.46,67321,0
2015-02-19,24.35,24.54,24.05,24.29,108241,0
2015-02-20,24.33,24.44,23.95,24.31,71325,0
2015-02-23,24.29,24.34,23.95,24.13,167993,0
2015-02-24,24.08,24.22,23.68,23.96,84533,0
2015-02-25,23.88,24.3,23.78,24.24,174605,0
2015-02-26,24.16,24.5,24.07,24.27,180505,0
2015-02-27,24.87,26.02,24.5,25,802127,0
2015-03-02,25.1,25.57,25.1,25.48,391200,0
2015-03-03,25.58,25.58,25.22,25.34,125400,0
2015-03-04,25.15,25.7,25.15,25.28,143200,0
2015-03-05,25.23,25.44,25.07,25.36,155200,0
2015-03-06,25.38,25.38,24.54,24.9,155300,0
2015-03-09,24.8,25.08,24.77,24.97,111500,0
2015-03-10,24.66,25,24.55,24.89,97400,0
2015-03-11,24.92,25.19,24.71,24.79,121000,0
2015-03-12,24.98,25.25,24.95,25.23,165700,0
2015-03-13,25.24,25.46,24.96,25.26,203700,0
2015-03-16,25.46,25.81,25.31,25.63,127800,0
2015-03-17,25.43,25.94,25.21,25.82,120500,0
2015-03-18,25.77,26.34,25.48,26.06,164200,0
2015-03-19,25.95,26.72,25.91,26.35,212800,0
2015-03-20,26.56,26.75,25.83,25.92,317900,0
2015-03-23,25.86,26.13,25.62,25.9,141500,0
2015-03-24,25.9,26.39,25.9,26.05,109300,0
2015-03-25,26.06,26.26,25.57,25.61,104800,0
2015-03-26,25.56,25.69,25.27,25.4,245500,0
2015-03-27,25.4,25.83,25.28,25.44,224400,0
2015-03-30,25.5,25.71,25.32,25.35,259200,0
2015-03-31,25.33,26.12,25.24,25.94,382153,0
2015-04-01,25.94,26.49,25.88,25.96,161900,0
2015-04-02,25.72,26.27,25.41,25.81,198800,0
2015-04-06,25.7,26.29,25.55,26.17,108100,0
2015-04-07,26.2,26.59,25.91,25.95,142763,0
2015-04-08,25.96,26.61,25.91,26.48,340600,0
2015-04-09,26.51,27.09,26.24,26.94,204416,0
2015-04-10,26.99,27.51,26.97,27.5,274300,0
2015-04-13,27.58,27.75,27.09,27.1,100000,0
2015-04-14,27.2,27.36,26.73,27.01,85900,0
2015-04-15,27.15,27.15,26.84,26.87,118840,0
2015-04-16,26.87,26.87,26.36,26.63,200817,0
2015-04-17,26.36,26.56,26.13,26.43,160200,0
2015-04-20,26.64,26.78,26.37,26.61,93827,0
2015-04-21,26.67,26.72,26.5,26.53,57142,0
2015-04-22,26.52,26.79,26.5,26.62,84609,0
2015-04-23,26.54,26.68,26.5,26.57,146400,0
2015-04-24,26.67,26.79,26.51,26.68,104543,0
2015-04-27,26.7,26.96,26.38,26.52,88400,0
2015-04-28,26.46,26.77,26.34,26.66,82100,0
2015-04-29,26.63,27.13,26.52,26.59,234600,0
2015-04-30,26.41,26.55,26.06,26.17,201300,0
2015-05-01,26.3,26.41,25.82,26.3,202900,0
2015-05-04,26.31,26.45,25.96,26.12,220800,0
2015-05-05,26,26.36,25.76,26.13,212900,0
2015-05-06,25.73,26.13,24.75,24.81,469294,0
2015-05-07,24.75,25.25,24.54,25,286261,0
2015-05-08,25.3,25.37,24.92,25.27,210100,0
2015-05-11,25.3,25.44,25,25.14,156500,0
2015-05-12,24.99,25.03,24.51,24.99,177158,0
2015-05-13,25.12,25.2,24.65,24.79,208100,0
2015-05-14,24.96,25.06,24.7,25,131900,0
2015-05-15,25.03,25.23,24.89,25.18,174437,0
2015-05-18,25.07,25.26,25.03,25.21,182430,0
2015-05-19,25.25,25.25,25.03,25.14,217452,0
2015-05-20,25.21,25.4,25.1,25.25,80500,0
2015-05-21,25.41,25.57,25.05,25.52,220000,0
2015-05-22,25.43,25.77,25.32,25.6,216900,0
2015-05-26,25.44,25.68,25.3,25.46,161218,0
2015-05-27,25.46,25.59,25.19,25.52,144900,0
2015-05-28,25.6,25.83,25.44,25.81,142839,0
2015-05-29,25.77,25.98,25.54,25.76,202400,0
2015-06-01,25.9,26.38,25.5,26.21,121044,0
2015-06-02,26.07,26.39,25.9,26.33,145954,0
2015-06-03,26.43,26.43,26.05,26.18,80700,0
2015-06-04,25.99,26.16,25.77,25.87,109100,0
2015-06-05,25.81,25.81,25.44,25.6,93900,0
2015-06-08,25.52,25.59,25.27,25.45,153300,0
2015-06-09,25.42,25.45,25.13,25.16,156484,0
2015-06-10,25.32,25.48,25.16,25.33,92538,0
2015-06-11,25.5,25.5,25.1,25.17,119069,0
2015-06-12,25.49,25.49,24.75,24.82,97700,0
2015-06-15,24.64,25.04,24.42,24.72,118500,0
2015-06-16,24.69,25.02,24.59,24.88,129600,0
2015-06-17,25.09,25.2,24.82,25.09,64200,0
2015-06-18,25.3,25.77,25.03,25.77,187300,0
2015-06-19,25.9,26.03,25.61,25.8,158800,0
2015-06-22,25.98,26.09,25.61,25.74,103300,0
2015-06-23,25.84,25.91,25.5,25.51,99381,0
2015-06-24,25.53,25.62,24.91,24.94,70200,0
2015-06-25,25.07,25.41,24.84,25.06,97400,0
2015-06-26,25.1,25.55,24.96,25.52,245400,0
2015-06-29,25.36,25.55,24.69,24.75,142400,0
2015-06-30,24.87,24.98,24.4,24.5,172400,0
2015-07-01,24.65,24.97,24.23,24.51,260200,0
2015-07-02,24.58,24.58,23.56,23.88,158900,0
2015-07-06,23.65,24.15,23.55,23.87,159600,0
2015-07-07,23.85,24.32,23.49,24.22,131100,0
2015-07-08,24.07,24.18,23.35,23.54,150900,0
2015-07-09,23.67,23.85,23.4,23.45,309300,0
2015-07-10,23.66,24.11,23.58,24.1,187400,0
2015-07-13,24.22,24.58,24.22,24.46,97400,0
2015-07-14,24.41,24.71,24.23,24.33,124354,0
2015-07-15,24.35,24.35,23.2,23.25,326015,0
2015-07-16,23.4,23.69,23.19,23.63,139700,0
2015-07-17,23.66,23.71,23.07,23.09,128800,0
2015-07-20,23.16,23.16,22.73,22.8,137800,0
2015-07-21,22.82,23.04,22.32,22.82,133700,0
2015-07-22,22.74,23.26,22.62,23,119800,0
2015-07-23,23.08,23.1,22.32,22.56,157000,0
2015-07-24,22.49,22.84,22.3,22.46,96600,0
2015-07-27,22.4,22.56,22.08,22.21,90800,0
2015-07-28,22.29,22.4,21.66,22.37,180400,0
2015-07-29,22.34,22.52,22.02,22.02,116300,0
2015-07-30,22,22.04,21.69,22.03,111500,0
2015-07-31,22.14,22.39,21.93,22.29,95100,0
2015-08-03,22.32,22.36,22.09,22.27,88890,0
2015-08-04,22.28,22.39,21.52,22.02,216000,0
2015-08-05,22.39,24.25,22.37,22.89,496600,0
2015-08-06,22.9,22.99,21.91,22.13,419214,0
2015-08-07,22,22,20.93,21.17,317400,0
2015-08-10,21.25,21.61,20.8,20.9,209700,0
2015-08-11,20.68,20.88,20.25,20.48,246326,0
2015-08-12,20.4,21.13,20.29,21.08,422300,0
2015-08-13,20.98,21.45,20.96,21.15,139200,0
2015-08-14,21.22,21.71,21.11,21.65,139500,0
2015-08-17,21.71,22.24,21.4,22.05,167300,0
2015-08-18,22.11,22.33,21.87,21.95,156700,0
2015-08-19,21.95,22.11,21.61,21.99,187200,0
2015-08-20,21.76,21.98,21.37,21.72,215900,0
2015-08-21,21.34,21.9,21.05,21.55,181700,0
2015-08-24,20.47,21.36,20.24,20.84,255760,0
2015-08-25,21.31,21.34,20.12,20.2,349200,0
2015-08-26,20.55,20.96,20.11,20.91,300400,0
2015-08-27,20.96,21.36,20.72,21.17,188400,0
2015-08-28,21.14,21.24,20.78,21.13,183100,0
2015-08-31,21,21.2,20.82,20.84,113200,0
2015-09-01,20.53,20.71,20.37,20.49,236600,0
2015-09-02,20.7,20.79,20.39,20.75,188900,0
2015-09-03,20.81,21.15,20.58,20.78,145500,0
2015-09-04,20.67,21.62,20.51,20.89,277900,0
2015-09-08,21.22,21.53,20.93,21.49,245400,0
2015-09-09,21.63,21.67,21.25,21.29,182900,0
2015-09-10,21.25,21.43,20.79,21.09,199098,0
2015-09-11,21.01,21.34,20.82,21.24,85200,0
2015-09-14,21.25,21.45,21.17,21.28,216100,0
2015-09-15,21.31,21.56,21.22,21.44,128200,0
2015-09-16,21.49,21.7,21.28,21.57,158800,0
2015-09-17,21.6,22.3,21.41,22.12,238583,0
2015-09-18,21.84,22.32,21.84,22.04,221900,0
2015-09-21,22.16,22.35,21.97,22.11,130900,0
2015-09-22,21.89,22.21,21.81,22.1,118900,0
2015-09-23,21.82,22.25,21.82,22.14,275507,0
2015-09-24,22.07,22.13,21.88,22,257615,0
2015-09-25,22.16,22.23,21.48,21.5,365100,0
2015-09-28,21.4,21.49,19.76,19.94,531808,0
2015-09-29,19.94,20.05,19.2,19.35,1199700,0
2015-09-30,19.59,20.19,19.36,20.05,565000,0
2015-10-01,20.05,20.33,19.59,20.04,461400,0
2015-10-02,19.92,21.25,19.75,21.09,452400,0
2015-10-05,21.26,21.89,21.08,21.8,439286,0
2015-10-06,21.74,22,21.31,21.9,500300,0
2015-10-07,21.93,22.7,21.58,22.59,260600,0
2015-10-08,22.53,22.88,22.2,22.73,285800,0
2015-10-09,22.87,23.7,22.57,22.84,351300,0
2015-10-12,22.84,23.04,22.48,22.91,150247,0
2015-10-13,22.81,23.01,22.44,22.47,105700,0
2015-10-14,22.48,22.74,22.34,22.43,179000,0
2015-10-15,22.54,23.26,22.41,23.26,173100,0
2015-10-16,23.36,23.88,23.18,23.5,217700,0
2015-10-19,23.37,23.64,22.93,23,274019,0
2015-10-20,22.99,23.25,22.73,23.1,71605,0
2015-10-21,23.13,23.13,22.31,22.51,166000,0
2015-10-22,22.58,22.65,21.9,22.26,290500,0
2015-10-23,22.48,22.73,22.18,22.32,317000,0
2015-10-26,22.28,22.44,21.91,22,332700,0
2015-10-27,21.93,22.26,21.77,21.79,287400,0
2015-10-28,21.88,22.55,21.57,22.44,484300,0
2015-10-29,22.44,22.82,22.35,22.6,206100,0
2015-10-30,22.57,22.84,22.42,22.62,225600,0
2015-11-02,22.6,23.11,22.59,22.98,203621,0
2015-11-03,22.91,23.68,22.59,23.15,302100,0
2015-11-04,23.42,24.55,22.82,23.83,445448,0
2015-11-05,23.82,24.22,23.46,23.68,263600,0
2015-11-06,23.47,24.06,23.14,24.04,268100,0
2015-11-09,23.91,24.13,23.35,23.59,191582,0
2015-11-10,23.47,23.74,23.37,23.55,86900,0
2015-11-11,23.65,23.74,22.81,22.93,135200,0
2015-11-12,22.75,22.87,22.23,22.33,103200,0
2015-11-13,22.18,22.75,22.15,22.6,128800,0
2015-11-16,22.61,22.79,22.44,22.76,84500,0
2015-11-17,22.8,23.14,22.56,22.79,175900,0
2015-11-18,22.77,23.06,22.54,22.66,109900,0
2015-11-19,22.75,22.84,21.82,21.98,212200,0
2015-11-20,22.1,22.51,22,22.34,164400,0
2015-11-23,22.34,22.89,22.08,22.22,272900,0
2015-11-24,22.11,22.78,22.08,22.76,425400,0
2015-11-25,22.73,23.31,22.73,23.07,117800,0
2015-11-27,23.05,23.24,22.93,23.03,46000,0
2015-11-30,23.12,23.24,22.7,22.92,112300,0
2015-12-01,22.98,23.5,22.91,23.27,141426,0
2015-12-02,23.28,23.39,22.88,23.28,198291,0
2015-12-03,23.38,23.78,22.61,23.05,249092,0
2015-12-04,23.01,23.54,22.95,23.33,198600,0
2015-12-07,23.35,23.51,22.47,22.75,164900,0
2015-12-08,22.51,22.73,21.76,21.84,246118,0
2015-12-09,21.75,22.14,21.33,21.36,581100,0
2015-12-10,21.38,22.24,21.38,21.7,613100,0
2015-12-11,21.43,21.91,21.17,21.28,353100,0
2015-12-14,21.25,21.4,20.27,20.4,431116,0
2015-12-15,20.46,20.8,20.46,20.58,324400,0
2015-12-16,20.76,20.96,20.35,20.73,416400,0
2015-12-17,20.78,21.01,20.29,20.62,635500,0
2015-12-18,20.42,20.68,20.1,20.25,428400,0
2015-12-21,20.39,20.67,20.11,20.25,200900,0
2015-12-22,20.38,20.77,19.95,20.49,649482,0
2015-12-23,20.58,20.89,20.43,20.51,141500,0
2015-12-24,20.58,20.69,20.2,20.26,75185,0
2015-12-28,20.21,20.33,20.04,20.19,407123,0
2015-12-29,20.24,20.77,20.21,20.75,300636,0
2015-12-30,20.69,21.12,20.58,20.74,200609,0
2015-12-31,20.62,21.38,20.58,20.86,344765,0
2016-01-04,20.54,20.54,20.01,20.32,390202,0
2016-01-05,20.34,20.69,20.275,20.53,327961,0
2016-01-06,20.3,20.71,20.25,20.66,252639,0
2016-01-07,20.36,20.46,19.39,19.4,606962,0
2016-01-08,19.5,19.67,18.85,19.15,483316,0
2016-01-11,19.35,19.35,18.44,18.67,417877,0
2016-01-12,18.8,19.02,17.1,17.33,627108,0
2016-01-13,17.32,17.39,15.19,16.39,1065970,0
2016-01-14,16.71,17.435,16.33,16.98,1431758,0
2016-01-15,16.48,16.64,15.96,16.63,1477562,0
2016-01-19,16.85,17.05,16.55,16.75,427400,0
2016-01-20,16.45,16.54,15.89,16.02,897999,0
2016-01-21,15.85,16.52,15.85,16.36,915648,0
2016-01-22,16.65,16.97,16.5,16.82,422654,0
2016-01-25,16.7,17.31,16.68,16.96,351241,0
2016-01-26,17,17.8,16.79,17.75,350516,0
2016-01-27,17.7,18.16,17.58,17.89,474842,0
2016-01-28,18.02,18.06,17.56,17.58,376524,0
2016-01-29,17.66,18.3599,17.66,18.33,232213,0
2016-02-01,18.21,18.46,18.08,18.25,270830,0
2016-02-02,18.03,18.3,17.77,18.23,331319,0
2016-02-03,18.49,18.66,17.85,18.26,356275,0
2016-02-04,18.21,18.52,17.94,18.46,390262,0
2016-02-05,18.35,18.35,17.5,17.51,241987,0
2016-02-08,17.27,17.375,16.34,16.7,352923,0
2016-02-09,16.55,16.55,15.17,15.52,664869,0
2016-02-10,15.66,15.9748,15.5,15.64,449562,0
2016-02-11,15.29,15.36,14.88,14.88,309754,0
2016-02-12,15.05,15.1,14.58,14.68,264474,0
2016-02-16,14.81,15.03,14.62,14.99,278914,0
2016-02-17,15.02,15.56,15.02,15.44,390569,0
2016-02-18,15.5,15.63,15.16,15.4,226119,0
2016-02-19,15.39,15.56,15.12,15.41,245250,0
2016-02-22,15.53,16.5,15.53,16.2,231274,0
2016-02-23,16.17,16.17,15.74,15.93,193234,0
2016-02-24,15.81,15.99,15.64,15.92,247427,0
2016-02-25,15.98,16.0999,15.495,15.85,375658,0
2016-02-26,16.26,17.1,15.88,16.58,660915,0
2016-02-29,16.48,17.1,16.31,17.08,424556,0
2016-03-01,16.99,17.35,16.78,17.32,359077,0
2016-03-02,17.23,17.43,16.86,16.97,300203,0
2016-03-03,16.96,17.89,16.89,17.75,229958,0
2016-03-04,17.68,18.22,17.55,17.79,243378,0
2016-03-07,17.88,18.55,17.8,18.49,186238,0
2016-03-08,18.41,18.5579,17.34,17.38,227415,0
2016-03-09,17.42,17.76,17.18,17.7,132928,0
2016-03-10,17.81,17.927,16.85,17.03,148764,0
2016-03-11,17.25,18.18,17.11,18.12,154110,0
2016-03-14,18.12,18.39,17.92,18.2,139290,0
2016-03-15,18.02,18.19,17.215,17.35,155258,0
2016-03-16,17.25,18.01,17.15,17.9,196368,0
2016-03-17,17.91,18.33,17.61,18.21,218623,0
2016-03-18,18.33,18.66,18.115,18.33,336002,0
2016-03-21,18.29,18.42,17.05,17.53,324078,0
2016-03-22,17.37,17.52,17.2,17.48,191308,0
2016-03-23,17.48,18.05,17.31,17.51,207915,0
2016-03-24,17.45,17.69,17.3,17.47,205085,0
2016-03-28,17.63,18.17,17.3,17.98,251028,0
2016-03-29,17.88,18.61,17.52,18.57,242302,0
2016-03-30,18.67,18.75,18.27,18.37,205777,0
2016-03-31,18.33,18.62,18.2,18.52,139778,0
2016-04-01,18.32,18.47,17.98,18.42,186459,0
2016-04-04,18.47,18.64,18.28,18.34,118497,0
2016-04-05,18.15,18.305,17.8899,17.94,153317,0
2016-04-06,17.96,18.29,17.68,18.24,71403,0
2016-04-07,18.11,18.37,17.95,18.06,123670,0
2016-04-08,18.25,18.76,17.92,18.14,211803,0
2016-04-11,18.23,18.4125,17.91,18.22,115257,0
2016-04-12,18.2,19.4,18.08,19.26,261441,0
2016-04-13,19.32,19.83,19.16,19.82,159191,0
2016-04-14,19.85,19.95,19.64,19.75,116283,0
2016-04-15,19.7,20.13,19.6,19.99,175497,0
2016-04-18,19.82,19.93,19.71,19.92,59647,0
2016-04-19,20.03,20.13,19.6,19.83,70246,0
2016-04-20,19.84,20.4,19.77,20.21,82522,0
2016-04-21,20.29,20.68,20.075,20.3,87410,0
2016-04-22,20.33,20.77,20.33,20.68,103191,0
2016-04-25,20.69,20.69,20.18,20.57,166145,0
2016-04-26,20.63,20.66,20.09,20.37,209694,0
2016-04-27,20.31,20.62,20.08,20.25,97489,0
2016-04-28,20.21,20.85,20.21,20.37,97060,0
2016-04-29,20.35,20.64,19.6301,20.06,105723,0
2016-05-02,20.2,20.2,19.77,20.06,154899,0
2016-05-03,19.84,20.28,19.71,20.21,159389,0
2016-05-04,19.06,20.58,19.06,20.32,374629,0
2016-05-05,20.48,20.73,20.12,20.2,289945,0
2016-05-06,20.05,20.59,19.76,19.85,175538,0
2016-05-09,19.77,20.19,19.66,19.89,173024,0
2016-05-10,20.05,20.05,19.66,19.73,85486,0
2016-05-11,19.73,19.98,19.43,19.45,68927,0
2016-05-12,19.6,19.62,18.67,18.89,194726,0
2016-05-13,18.8,19.1,18.63,18.79,111426,0
2016-05-16,18.79,19.11,18.71,18.77,141064,0
2016-05-17,18.77,19,18.18,18.41,171457,0
2016-05-18,18.4,18.68,18.01,18.14,152768,0
2016-05-19,18.04,18.38,17.62,18.25,172883,0
2016-05-20,18.26,18.46,18.0085,18.44,137544,0
2016-05-23,18.4,18.54,18.21,18.27,142957,0
2016-05-24,18.35,18.78,18.22,18.65,171969,0
2016-05-25,18.73,19.07,18.48,18.5,181593,0
2016-05-26,18.52,18.52,18.15,18.17,95135,0
2016-05-27,18.15,18.32,17.94,18.02,128615,0
2016-05-31,18.09,18.32,17.86,18.29,142687,0
2016-06-01,18.13,18.79,18.08,18.61,173034,0
2016-06-02,18.49,18.77,18.47,18.75,83153,0
2016-06-03,18.79,18.82,18.31,18.35,79019,0
2016-06-06,18.32,19.02,18.32,18.88,147125,0
2016-06-07,18.9,19.12,18.76,18.98,223019,0
2016-06-08,18.97,19.42,18.93,19.25,235848,0
2016-06-09,19.19,19.27,18.7,18.72,88556,0
2016-06-10,18.54,18.5891,17.71,18.01,432996,0
2016-06-13,17.84,18.1,17.54,17.74,239788,0
2016-06-14,17.65,18,17.555,17.75,163834,0
2016-06-15,17.81,18.09,17.69,17.7,128620,0
2016-06-16,17.63,17.82,17.33,17.73,135852,0
2016-06-17,17.78,18.02,17.56,17.56,353339,0
2016-06-20,17.69,18.1,17.69,17.77,104356,0
2016-06-21,17.89,17.94,17.54,17.78,117236,0
2016-06-22,17.85,17.95,17.3,17.44,197774,0
2016-06-23,17.68,17.88,17.47,17.71,93868,0
2016-06-24,17.05,17.25,16.72,16.93,349537,0
2016-06-27,16.75,16.75,15.89,16.15,252060,0
2016-06-28,16.33,16.86,16.33,16.61,164300,0
2016-06-29,16.82,17.21,16.76,17.18,190819,0
2016-06-30,17.25,17.7,17.025,17.67,214752,0
2016-07-01,17.75,17.92,17.62,17.77,90660,0
2016-07-05,17.71,17.71,17.256,17.35,124639,0
2016-07-06,17.21,17.54,17.17,17.48,125116,0
2016-07-07,17.47,17.86,17.47,17.69,180293,0
2016-07-08,17.86,18.7,17.86,18.64,399915,0
2016-07-11,18.8,19.48,18.67,19.29,227931,0
2016-07-12,19.49,19.61,19.29,19.5,190716,0
2016-07-13,19.65,19.92,19.19,19.3,232465,0
2016-07-14,19.45,19.45,18.98,19.2,100697,0
2016-07-15,19.35,19.41,19.1675,19.24,94713,0
2016-07-18,19.22,19.38,19.06,19.33,98882,0
2016-07-19,19.25,19.32,19.01,19.24,110077,0
2016-07-20,19.21,19.52,19.04,19.46,205384,0
2016-07-21,19.32,19.6,19.18,19.33,79198,0
2016-07-22,19.35,19.64,19.24,19.6,100527,0
2016-07-25,19.54,19.76,19.21,19.53,103504,0
2016-07-26,19.57,19.826,19.49,19.63,120254,0
2016-07-27,19.72,19.72,19.32,19.46,98103,0
2016-07-28,19.44,19.5,19.2601,19.38,127140,0
2016-07-29,19.31,19.64,19.14,19.48,176252,0
2016-08-01,19.45,19.61,19.18,19.53,144326,0
2016-08-02,19.57,19.63,18.97,19.08,147221,0
2016-08-03,18.45,18.48,16.75,17.02,1168063,0
2016-08-04,16.97,16.97,16.32,16.51,477763,0
2016-08-05,16.57,17.23,16.49,16.9,321795,0
2016-08-08,16.85,17.48,16.8,17.39,267654,0
2016-08-09,17.44,17.57,17.18,17.26,206347,0
2016-08-10,17.23,17.3,16.7,16.72,163442,0
2016-08-11,16.74,16.78,16.32,16.32,163441,0
2016-08-12,16.22,16.41,16.11,16.31,214677,0
2016-08-15,16.45,16.45,16.145,16.33,368899,0
2016-08-16,16.37,16.37,15.76,16,262213,0
2016-08-17,16.01,16.0299,15.7,15.91,215131,0
2016-08-18,15.97,16.27,15.96,16.12,188548,0
2016-08-19,16.01,16.34,15.85,16.28,226473,0
2016-08-22,16.31,16.84,16.08,16.7,317300,0
2016-08-23,16.7,17.37,16.67,17.02,207692,0
2016-08-24,17.04,17.32,16.98,17.04,275543,0
2016-08-25,17.03,17.13,16.83,17.02,188439,0
2016-08-26,16.98,17.15,16.815,16.92,149454,0
2016-08-29,16.98,17.32,16.92,17.23,86241,0
2016-08-30,17.26,17.6,17.26,17.45,120356,0
2016-08-31,17.49,17.58,17.09,17.19,456542,0
2016-09-01,17.22,17.26,16.7,16.97,261248,0
2016-09-02,17,17.62,16.88,17.5,464143,0
2016-09-06,17.53,17.66,17.22,17.43,273137,0
2016-09-07,17.38,17.75,17.38,17.65,276278,0
2016-09-08,17.66,17.92,17.54,17.69,158771,0
2016-09-09,17.49,17.57,17.05,17.29,456325,0
2016-09-12,17.2,17.67,17.06,17.4,260589,0
2016-09-13,17.22,17.28,16.77,16.88,239977,0
2016-09-14,16.95,17.0599,16.69,16.94,165345,0
2016-09-15,16.91,17.2,16.85,17.06,123398,0
2016-09-16,17.04,17.1,16.86,17.08,409917,0
2016-09-19,17.15,17.31,16.96,17.08,234936,0
2016-09-20,17.08,17.08,16.78,16.96,245155,0
2016-09-21,17.03,17.35,16.82,17.31,240332,0
2016-09-22,17.39,17.51,17.27,17.3,224893,0
2016-09-23,17.21,17.45,17.01,17.07,160173,0
2016-09-26,16.99,17.04,16.64,16.72,406828,0
2016-09-27,16.66,16.82,16.48,16.65,214081,0
2016-09-28,16.74,16.983,16.74,16.86,283855,0
2016-09-29,16.83,16.89,16.59,16.64,178955,0
2016-09-30,16.66,16.84,16.39,16.8,550443,0
2016-10-03,16.78,16.85,16.52,16.75,353865,0
2016-10-04,16.75,16.96,16.57,16.6,242782,0
2016-10-05,16.66,16.69,16.5,16.52,147520,0
2016-10-06,16.5,16.68,16.25,16.39,444182,0
2016-10-07,16.36,16.54,16.27,16.4,429186,0
2016-10-10,16.38,16.82,16.38,16.74,312655,0
2016-10-11,16.7,16.7,16.25,16.29,467283,0
2016-10-12,16.22,16.39,15.985,16,183112,0
2016-10-13,15.81,16.23,15.81,16.05,211109,0
2016-10-14,16.12,16.14,15.96,16,300099,0
2016-10-17,16.02,16.26,15.97,16.09,161988,0
2016-10-18,16.28,16.415,16.1,16.17,475135,0
2016-10-19,16.17,16.48,15.97,16.23,440912,0
2016-10-20,16.16,16.55,16.16,16.34,245756,0
2016-10-21,16.23,16.23,15.86,15.94,290881,0
2016-10-24,16.07,16.29,15.94,16.14,176224,0
2016-10-25,16.04,16.11,15.97,16.1,216087,0
2016-10-26,16.05,16.16,15.79,15.92,426662,0
2016-10-27,16.04,16.04,15.75,15.88,414183,0
2016-10-28,15.85,16.04,15.71,15.8,394453,0
2016-10-31,15.83,15.99,15.75,15.97,384421,0
2016-11-01,15.92,15.92,14.43,14.62,869289,0
2016-11-02,13.7,14.01,12.65,13.11,1836610,0
2016-11-03,12.94,13.14,12.73,12.92,913589,0
2016-11-04,12.97,13.08,12.68,12.87,1537576,0
2016-11-07,13.18,13.54,13.02,13.33,1570717,0
2016-11-08,13.16,14.23,13.15,14.12,910502,0
2016-11-09,13.94,14.38,13.55,14.36,666790,0
2016-11-10,14.55,14.76,14.2,14.29,367159,0
2016-11-11,14.3,14.81,14.24,14.73,454013,0
2016-11-14,14.89,15.28,14.79,15.09,392902,0
2016-11-15,15.07,15.5,14.94,14.96,857803,0
2016-11-16,14.93,14.93,14.49,14.84,299178,0
2016-11-17,15,15.37,14.955,15.22,481384,0
2016-11-18,15.26,15.69,15.09,15.39,401461,0
2016-11-21,15.51,15.775,15.23,15.4,322710,0
2016-11-22,15.55,15.62,15.34,15.54,390471,0
2016-11-23,15.6,15.67,15.44,15.67,247790,0
2016-11-25,15.66,16.04,15.52,15.89,160948,0
2016-11-28,15.81,15.81,14.98,15.5,569602,0
2016-11-29,15.59,16.3,15.56,15.64,1022926,0
2016-11-30,15.87,15.9599,15.37,15.58,282332,0
2016-12-01,15.66,15.8,15.24,15.41,356484,0
2016-12-02,15.41,16.05,15.25,15.51,342156,0
2016-12-05,15.74,15.84,15.6,15.73,370144,0
2016-12-06,15.81,16.14,15.73,16.03,233444,0
2016-12-07,16.08,16.47,16,16.19,276479,0
2016-12-08,16.22,16.67,16.11,16.62,345328,0
2016-12-09,16.73,17.28,16.6667,16.99,252324,0
2016-12-12,16.9,17.14,16.615,16.67,233801,0
2016-12-13,16.8,17.11,16.61,16.85,303868,0
2016-12-14,16.76,16.76,16.12,16.24,259052,0
2016-12-15,16.33,16.75,16.14,16.63,288559,0
2016-12-16,16.69,17.09,16.66,16.8,457073,0
2016-12-19,16.8,17.34,16.8,17.31,274550,0
2016-12-20,17.44,17.89,17.25,17.38,261481,0
2016-12-21,17.39,17.56,16.98,16.98,225009,0
2016-12-22,16.7,16.87,16.09,16.14,282518,0
2016-12-23,16.15,16.4528,16.03,16.3,226093,0
2016-12-27,16.35,16.52,16.2386,16.32,131020,0
2016-12-28,16.3,16.37,15.89,16.13,169556,0
2016-12-29,16.14,16.465,16.09,16.3,204546,0
2016-12-30,16.31,16.31,15.865,16.05,179121,0
2017-01-03,16.24,16.24,15.93,16.19,179756,0
2017-01-04,16.17,16.73,16.17,16.49,139812,0
2017-01-05,16.49,16.565,16.17,16.4,153293,0
2017-01-06,16.32,16.43,16.02,16.03,109253,0
2017-01-09,16.04,16.15,15.8311,15.98,157414,0
2017-01-10,15.98,17.66,15.91,17.45,571398,0
2017-01-11,17.48,17.62,17.19,17.53,199352,0
2017-01-12,17.48,17.61,17.11,17.26,141819,0
2017-01-13,17.32,17.6,17.06,17.08,655755,0
2017-01-17,17.02,17.09,16.84,16.85,223774,0
2017-01-18,16.91,16.93,16.42,16.9,393006,0
2017-01-19,16.95,16.97,16.56,16.95,181857,0
2017-01-20,17.03,17.18,16.89,16.94,483709,0
2017-01-23,16.93,17.09,16.745,17.06,149312,0
2017-01-24,17.1,17.37,16.94,17.26,185719,0
2017-01-25,17.44,17.58,17.1,17.17,128471,0
2017-01-26,17.19,17.23,17.02,17.18,118668,0
2017-01-27,17.13,17.17,16.87,16.93,157620,0
2017-01-30,16.76,16.76,16.16,16.42,148602,0
2017-01-31,16.39,16.7,16.33,16.67,187381,0
2017-02-01,16.78,17.28,16.67,16.76,183825,0
2017-02-02,16.67,17.0707,16.67,16.7,216538,0
2017-02-03,16.79,16.88,16.63,16.74,159102,0
2017-02-06,16.73,16.85,16.54,16.6,118630,0
2017-02-07,16.65,16.74,16.36,16.55,154473,0
2017-02-08,16.46,16.46,16.08,16.27,132153,0
2017-02-09,16.31,16.69,16.12,16.66,192085,0
2017-02-10,16.83,17.14,16.62,17.05,197462,0
2017-02-13,17.2,17.43,16.35,16.61,255632,0
2017-02-14,16.41,16.89,16.41,16.71,282270,0
2017-02-15,16.6,17.43,16.55,17.4,210866,0
2017-02-16,17.41,17.5,17.13,17.19,226516,0
2017-02-17,17.16,17.25,17.01,17.06,166191,0
2017-02-21,17.01,17.36,17.01,17.36,198211,0
2017-02-22,17.26,17.3,16.94,16.97,126851,0
2017-02-23,16.98,17.06,16.67,16.69,136565,0
2017-02-24,16.57,16.86,16.52,16.84,172174,0
2017-02-27,16.75,17.33,16.74,17.3,142532,0
2017-02-28,17.33,17.33,16.71,16.8,212542,0
2017-03-01,16.15,16.45,14.52,15.26,1461962,0
2017-03-02,15.13,15.32,14.995,15.14,575269,0
2017-03-03,15.15,15.64,15.03,15.18,764424,0
2017-03-06,15.04,15.36,14.91,14.93,422407,0
2017-03-07,14.86,14.91,14.55,14.57,408301,0
2017-03-08,14.58,14.8,14.45,14.56,264396,0
2017-03-09,14.61,14.82,14.29,14.45,267383,0
2017-03-10,14.52,14.52,14.11,14.34,230258,0
2017-03-13,14.28,14.38,13.9,14.05,220583,0
2017-03-14,13.96,14.03,13.84,13.91,278521,0
2017-03-15,13.95,14.195,13.7,14.16,544498,0
2017-03-16,14.2,14.23,13.99,14.12,344776,0
2017-03-17,14.09,14.12,13.81,13.97,429609,0
2017-03-20,13.94,13.95,13.76,13.8,205774,0
2017-03-21,13.85,13.935,13.39,13.51,476920,0
2017-03-22,13.56,13.56,13.2,13.34,353785,0
2017-03-23,13.3,13.43,13.22,13.38,396014,0
2017-03-24,13.23,13.43,13.09,13.31,332810,0
2017-03-27,13.18,13.66,13.18,13.44,550876,0
2017-03-28,13.39,13.59,13.13,13.57,297357,0
2017-03-29,13.6,13.935,13.53,13.84,280561,0
2017-03-30,13.85,13.94,13.72,13.74,198317,0
2017-03-31,13.78,14.27,13.78,14.06,477773,0
2017-04-03,14.13,14.21,13.61,13.75,272604,0
2017-04-04,13.67,13.8,13.43,13.72,216149,0
2017-04-05,13.82,13.92,13.65,13.83,257431,0
2017-04-06,13.81,14.05,13.52,14,182444,0
2017-04-07,13.94,14.015,13.75,13.9,247609,0
2017-04-10,13.89,14.17,13.6,14.04,202829,0
2017-04-11,13.94,14.08,13.83,13.96,177888,0
2017-04-12,13.93,13.96,13.67,13.81,163262,0
2017-04-13,13.74,13.8,13.46,13.53,277975,0
2017-04-17,13.59,13.66,13.22,13.6,358603,0
2017-04-18,13.52,13.78,13.38,13.76,239783,0
2017-04-19,13.86,14.05,13.82,14.04,314868,0
2017-04-20,14.14,14.36,13.83,14.25,320010,0
2017-04-21,14.21,14.38,14,14.17,291960,0
2017-04-24,14.37,14.37,14.02,14.05,225543,0
2017-04-25,14.17,14.26,14.03,14.08,319343,0
2017-04-26,14.08,14.385,14.04,14.28,597865,0
2017-04-27,14.33,14.43,14.09,14.21,216555,0
2017-04-28,14.22,14.23,13.95,13.97,433409,0
2017-05-01,13.99,14.29,13.95,14.23,366517,0
2017-05-02,14.3,14.79,14.15,14.63,842271,0
2017-05-03,14.77,15.56,14.13,14.26,676271,0
2017-05-04,14.21,14.21,13.6,13.91,597308,0
2017-05-05,13.95,14.01,13.7,13.85,405127,0
2017-05-08,13.8,13.93,13.47,13.85,749132,0
2017-05-09,13.91,13.985,13.61,13.63,384586,0
2017-05-10,13.54,14.18,13.3475,14.15,531414,0
2017-05-11,14.07,14.14,13.64,14.1,191351,0
2017-05-12,14.03,14.35,13.85,14,198533,0
2017-05-15,14.05,14.17,13.72,13.78,178755,0
2017-05-16,13.75,13.75,13.37,13.44,405456,0
2017-05-17,13.21,13.89,13.21,13.78,443461,0
2017-05-18,13.74,13.98,13.67,13.91,378743,0
2017-05-19,13.92,14.45,13.92,14.21,323001,0
2017-05-22,14.24,14.39,14.15,14.34,304065,0
2017-05-23,14.36,14.44,14.13,14.44,371218,0
2017-05-24,14.44,14.71,14.35,14.66,354442,0
2017-05-25,14.72,14.85,14.62,14.69,331627,0
2017-05-26,14.64,14.69,14.46,14.57,371411,0
2017-05-30,14.58,14.58,13.94,14.01,525397,0
2017-05-31,14,14.16,13.66,13.84,578252,0
2017-06-01,13.83,14.17,13.78,14.12,464477,0
2017-06-02,14.14,14.5,14.14,14.35,212811,0
2017-06-05,14.3,14.39,14.03,14.1,213650,0
2017-06-06,14.01,14.37,13.81,14.25,449308,0
2017-06-07,14.26,14.37,13.89,14.05,224908,0
2017-06-08,14.11,14.24,13.98,14.1,206382,0
2017-06-09,14.05,14.45,14.01,14.33,580827,0
2017-06-12,14.34,15.23,14.34,15.16,1052536,0
2017-06-13,15.3,15.53,15,15.04,369249,0
2017-06-14,15.27,15.87,15.27,15.79,495082,0
2017-06-15,15.65,15.79,15.54,15.59,335473,0
2017-06-16,15.56,15.65,15.32,15.64,454987,0
2017-06-19,15.74,15.9,15.5,15.73,491079,0
2017-06-20,15.72,16.04,15.65,15.84,218006,0
2017-06-21,15.93,16.08,15.68,15.71,159536,0
2017-06-22,15.71,16.04,15.71,15.94,227502,0
2017-06-23,15.94,16.04,15.63,15.71,687497,0
2017-06-26,15.75,15.81,15.59,15.74,379814,0
2017-06-27,15.73,15.77,15.23,15.26,213599,0
2017-06-28,15.3,15.57,15.17,15.47,178242,0
2017-06-29,15.46,15.58,15.13,15.33,191696,0
2017-06-30,15.33,15.33,15.14,15.21,198202,0
2017-07-03,15.23,15.3,14.87,15.2,90100,0
2017-07-05,15.2,15.24,14.845,14.99,329912,0
2017-07-06,14.99,15.14,14.56,14.71,447953,0
2017-07-07,14.82,15.005,14.6,14.83,323885,0
2017-07-10,14.86,15.08,14.61,14.75,347881,0
2017-07-11,14.76,14.78,14.31,14.61,218641,0
2017-07-12,14.67,14.96,14.67,14.86,149981,0
2017-07-13,14.85,14.94,14.63,14.68,185896,0
2017-07-14,14.63,14.85,14.385,14.55,247116,0
2017-07-17,14.52,14.58,14.22,14.45,222854,0
2017-07-18,14.44,14.53,14.265,14.47,195759,0
2017-07-19,14.47,14.73,14.4,14.61,242264,0
2017-07-20,14.65,14.66,14.4,14.49,223965,0
2017-07-21,14.58,14.59,14.27,14.58,301394,0
2017-07-24,14.62,14.75,14.39,14.67,288299,0
2017-07-25,14.7,14.98,14.47,14.96,323764,0
2017-07-26,14.92,15.08,14.49,14.91,488453,0
2017-07-27,14.88,14.88,14.31,14.41,410008,0
2017-07-28,14.4,14.45,14.07,14.27,237357,0
2017-07-31,14.27,14.27,13.62,13.8,266190,0
2017-08-01,13.86,13.86,13.21,13.25,621997,0
2017-08-02,12.6,13.425,12.501,13.02,661732,0
2017-08-03,12.98,13.18,12.845,12.96,502396,0
2017-08-04,13.05,13.2,12.94,13.12,209857,0
2017-08-07,13.09,13.13,12.6,12.63,465345,0
2017-08-08,12.64,13.026,12.58,12.62,294985,0
2017-08-09,12.57,12.58,12.25,12.46,283941,0
2017-08-10,12.36,12.5,12.04,12.12,297939,0
2017-08-11,12.01,12.21,11.78,12.15,282724,0
2017-08-14,12.19,12.29,12.06,12.2,233350,0
2017-08-15,12.26,12.26,12.04,12.07,393491,0
2017-08-16,12.08,12.19,11.82,11.95,756291,0
2017-08-17,11.96,12.03,11.79,11.83,568100,0
2017-08-18,11.76,11.99,11.74,11.85,452393,0
2017-08-21,11.84,12.1023,11.78,12.01,449477,0
2017-08-22,12.11,12.235,12.03,12.14,387396,0
2017-08-23,12.05,12.05,11.74,11.96,347042,0
2017-08-24,11.98,12.18,11.87,11.88,299987,0
2017-08-25,11.93,11.98,11.7599,11.89,444890,0
2017-08-28,11.95,12,11.79,11.83,375479,0
2017-08-29,11.71,11.88,11.66,11.84,351146,0
2017-08-30,11.85,12.1,11.74,12.09,253305,0
2017-08-31,12.15,12.54,12.12,12.43,443169,0
2017-09-01,12.49,12.62,12.33,12.53,546816,0
2017-09-05,12.49,12.84,12.49,12.77,228691,0
2017-09-06,12.78,12.87,12.55,12.56,301464,0
2017-09-07,12.57,12.66,12.45,12.45,275633,0
2017-09-08,12.44,12.45,12.145,12.27,172028,0
2017-09-11,12.39,12.46,12.25,12.35,236043,0
2017-09-12,12.35,12.52,12.3,12.4,149391,0
2017-09-13,12.4,12.56,12.4,12.48,198938,0
2017-09-14,12.51,12.75,12.44,12.65,152409,0
2017-09-15,12.67,12.72,12.5,12.52,369179,0
2017-09-18,12.57,12.64,12.31,12.33,134528,0
2017-09-19,12.29,12.31,11.6,11.91,382242,0
2017-09-20,11.94,12.17,11.886,12.15,166381,0
2017-09-21,12.11,12.46,12.06,12.39,179999,0
2017-09-22,12.36,12.4025,12.24,12.24,236735,0
2017-09-25,12.23,12.34,12.09,12.29,173602,0
2017-09-26,12.32,12.7,12.32,12.69,162616,0
2017-09-27,12.74,13.05,12.74,12.84,354328,0
2017-09-28,12.79,12.88,12.72,12.81,270896,0
2017-09-29,12.8,12.89,12.46,12.55,364672,0
2017-10-02,12.58,12.8,12.49,12.67,299016,0
2017-10-03,12.66,13.03,12.65,12.92,348269,0
2017-10-04,12.96,13.31,12.96,13.21,263783,0
2017-10-05,13.19,13.54,13.19,13.35,175468,0
2017-10-06,13.2,13.4,13.18,13.35,168169,0
2017-10-09,13.29,13.29,12.91,12.92,198891,0
2017-10-10,12.95,13.105,12.84,12.95,213605,0
2017-10-11,12.9,13.04,12.87,12.91,163469,0
2017-10-12,12.9,12.9,12.45,12.47,304857,0
2017-10-13,12.41,12.47,12.1,12.14,277430,0
2017-10-16,12.1,12.37,12.09,12.22,137640,0
2017-10-17,12.22,12.56,12.22,12.42,121362,0
2017-10-18,12.47,12.68,12.42,12.67,115857,0
2017-10-19,12.67,12.85,12.54,12.82,66942,0
2017-10-20,12.91,13.05,12.75,12.92,168788,0
2017-10-23,12.93,12.97,12.69,12.78,115817,0
2017-10-24,12.78,12.87,12.42,12.68,125556,0
2017-10-25,12.66,12.714,12.18,12.4,181838,0
2017-10-26,12.36,12.665,12.23,12.3,169381,0
2017-10-27,12.31,12.5,12.23,12.37,115551,0
2017-10-30,12.31,12.475,12.19,12.41,171740,0
2017-10-31,12.36,13.63,12.29,13.3,650877,0
2017-11-01,13.42,13.485,12.81,12.89,318558,0
2017-11-02,13.85,15.69,13.77,15.44,1496541,0
2017-11-03,15.45,15.495,15.03,15.4,445675,0
2017-11-06,15.41,16.06,15.41,15.62,333511,0
2017-11-07,15.58,15.93,15.07,15.21,286203,0
2017-11-08,15.15,15.61,15.06,15.35,405602,0
2017-11-09,15.31,16,15.1112,15.47,347490,0
2017-11-10,15.34,15.84,15.31,15.75,162150,0
