Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.89,23.64,22.8,23.47,291360,0
2005-02-28,23.21,23.75,22.64,22.97,358711,0
2005-03-01,22.95,23.81,22.88,23.13,283045,0
2005-03-02,23.22,23.22,22.79,22.83,407774,0
2005-03-03,23,23.06,22.31,22.73,440653,0
2005-03-04,22.79,23.14,22.53,22.82,443218,0
2005-03-07,22.99,23.82,22.86,23.66,270399,0
2005-03-08,23.84,24.19,23.8,24.03,392823,0
2005-03-09,23.85,24.29,23.56,23.7,191241,0
2005-03-10,23.63,24.28,23.15,24.02,259307,0
2005-03-11,24.26,24.26,23.31,23.68,256611,0
2005-03-14,23.4,23.83,23.26,23.44,217081,0
2005-03-15,23.64,23.75,23.08,23.08,178948,0
2005-03-16,22.9,23.1,21.56,22.11,947624,0
2005-03-17,22.2,22.44,21.89,22.36,204531,0
2005-03-18,22.47,22.47,21.68,21.92,388997,0
2005-03-21,21.91,22,21.53,21.69,361285,0
2005-03-22,21.7,22,21.6,21.81,347381,0
2005-03-23,21.67,22.65,21.65,22.31,260329,0
2005-03-24,22.58,22.65,22.11,22.11,301027,0
2005-03-28,22.12,22.64,22.12,22.55,278798,0
2005-03-29,22.32,22.78,22.2,22.25,241813,0
2005-03-30,22.47,23.05,22.47,23.05,196315,0
2005-03-31,23.07,23.18,22.49,22.64,279229,0
2005-04-01,22.43,23.44,22.4,23.3,401986,0
2005-04-04,23.13,23.26,22.95,23.05,329688,0
2005-04-05,23.28,23.45,22.86,22.99,198590,0
2005-04-06,23.13,24,23,23.45,253762,0
2005-04-07,23.44,23.82,23.44,23.75,189380,0
2005-04-08,23.78,24,23.22,23.22,124977,0
2005-04-11,23.24,23.65,23.15,23.17,130394,0
2005-04-12,23.11,23.13,22.55,22.97,183237,0
2005-04-13,22.91,23.17,22.38,22.59,397376,0
2005-04-14,22.36,22.6,21.01,21.25,455889,0
2005-04-15,21.25,21.4,20.49,20.64,290110,0
2005-04-18,20.59,21.3,20.59,20.83,371994,0
2005-04-19,20.83,22.25,20.78,22.17,474590,0
2005-04-20,22.34,23.14,22.25,22.31,485200,0
2005-04-21,24,24.02,22.15,23.38,1242383,0
2005-04-22,23.32,23.73,22.8,23.01,476605,0
2005-04-25,22.9,23.51,22.67,22.91,475323,0
2005-04-26,23.02,23.57,23.02,23.21,572286,0
2005-04-27,23.09,23.27,22.87,22.95,351128,0
2005-04-28,22.84,23.28,22.65,22.65,151034,0
2005-04-29,22.79,23,22.1,22.84,294929,0
2005-05-02,23,23.21,22.73,23.09,209528,0
2005-05-03,23,23.29,22.68,22.84,173999,0
2005-05-04,23.03,23.36,22.71,23.3,168664,0
2005-05-05,23.25,23.32,22.87,23.12,195694,0
2005-05-06,23.2,23.36,22.74,23.3,205576,0
2005-05-09,23.13,23.7,23.09,23.7,227014,0
2005-05-10,23.42,24.7,23.42,24.6,815957,0
2005-05-11,24.7,26,24.68,25.5,958926,0
2005-05-12,25.8,25.91,24.97,25.04,468641,0
2005-05-13,25.23,25.84,25,25.8,550464,0
2005-05-16,25.57,26.4,25.52,26.28,282376,0
2005-05-17,26.08,26.33,25.2,26.2,242123,0
2005-05-18,26.25,26.34,25.9,26.11,322534,0
2005-05-19,26,26.49,25.8,26.34,207706,0
2005-05-20,26.37,26.46,25.97,26.43,102470,0
2005-05-23,26.47,26.49,26.16,26.45,159731,0
2005-05-24,26.4,26.55,26.12,26.51,256340,0
2005-05-25,26.5,26.5,25.5,25.52,245882,0
2005-05-26,25.6,26.34,25.53,26.26,259423,0
2005-05-27,26.26,26.26,25.97,26.05,93511,0
2005-05-31,26.15,26.25,25.95,26.02,234772,0
2005-06-01,25.65,26,25.38,25.59,384252,0
2005-06-02,25.53,27.51,25.4,27.39,795093,0
2005-06-03,27.51,27.8,26.66,26.69,329096,0
2005-06-06,26.82,27.13,26.6,27.05,147752,0
2005-06-07,27.05,27.87,26.67,26.71,340562,0
2005-06-08,26.81,26.9,26.28,26.34,237762,0
2005-06-09,26.21,28.34,25.76,28.34,537068,0
2005-06-10,28.23,29.98,28,28.2,605345,0
2005-06-13,27.84,28.3,27.37,27.73,200272,0
2005-06-14,27.87,27.98,27.46,27.75,72829,0
2005-06-15,27.26,27.5,26.53,27.31,309022,0
2005-06-16,27.2,28.74,27.2,28.64,355924,0
2005-06-17,28.72,28.72,27.87,28.28,580396,0
2005-06-20,28.05,28.23,27.71,27.98,257754,0
2005-06-21,27.95,28.1,27.62,27.86,137500,0
2005-06-22,27.86,28.05,27.46,27.55,250491,0
2005-06-23,27.49,28.45,27.2,27.2,373083,0
2005-06-24,27.14,27.23,25.69,25.87,697440,0
2005-06-27,25.67,25.8,25.23,25.58,351669,0
2005-06-28,25.58,26.48,25.53,26.48,235520,0
2005-06-29,26.4,26.61,25.94,26.09,246786,0
2005-06-30,26.33,26.69,26.2,26.42,230691,0
2005-07-01,25.96,26.4,25.8,26.26,204153,0
2005-07-05,26.19,27.25,26.05,27.19,342695,0
2005-07-06,27.25,27.74,27.01,27.16,223778,0
2005-07-07,27.43,27.44,26.29,26.82,172149,0
2005-07-08,26.86,28.09,26.74,27.94,229089,0
2005-07-11,27.55,27.97,27.13,27.71,569153,0
2005-07-12,27.66,28.43,27.6,28.15,247331,0
2005-07-13,28.11,28.15,27.59,27.8,555472,0
2005-07-14,27.9,28.14,27.48,27.94,604505,0
2005-07-15,27.85,28,26.36,27.24,454748,0
2005-07-18,26.77,27,25.04,26.37,1747075,0
2005-07-19,26.37,26.89,26.07,26.7,421648,0
2005-07-20,26.58,28.22,26.26,27.92,325007,0
2005-07-21,24.76,25.25,23.63,23.99,2690538,0
2005-07-22,24,24,22.55,23.82,1332416,0
2005-07-25,23.88,24.64,23.87,24.41,424288,0
2005-07-26,24.41,25.26,24.04,25.22,611641,0
2005-07-27,25.22,25.47,24.89,25.43,328975,0
2005-07-28,25.32,26.69,25,26.48,729163,0
2005-07-29,26.48,26.58,25.91,26.14,384831,0
2005-08-01,25.93,26.45,25.9,26.01,301145,0
2005-08-02,26.08,26.22,25.83,26.14,288655,0
2005-08-03,26.05,26.05,25.75,25.9,331907,0
2005-08-04,25.74,26,25.64,25.7,333561,0
2005-08-05,25.64,25.88,25.48,25.69,225312,0
2005-08-08,25.61,25.84,25.51,25.63,429228,0
2005-08-09,25.73,26,25.57,25.78,388102,0
2005-08-10,25.88,26.19,25.88,26.1,236765,0
2005-08-11,25.91,27,25.91,26.97,471417,0
2005-08-12,26.77,27,26.56,26.86,630423,0
2005-08-15,26.7,26.94,26.38,26.7,429222,0
2005-08-16,26.63,26.73,26,26.01,379212,0
2005-08-17,26.1,26.22,25.9,26,464672,0
2005-08-18,25.96,26.03,25.78,25.84,214103,0
2005-08-19,25.77,26.01,25.66,25.88,272826,0
2005-08-22,26,26.3,25.77,25.92,264406,0
2005-08-23,25.9,26.22,25.6,25.77,368403,0
2005-08-24,25.68,26.2,25.66,25.86,165026,0
2005-08-25,25.87,26.11,25.72,25.77,92207,0
2005-08-26,25.78,26,25.63,25.7,141095,0
2005-08-29,25.56,26.45,25.53,26.38,110722,0
2005-08-30,26.2,26.42,25.78,26.27,161766,0
2005-08-31,26.15,27.18,25.84,27.17,322905,0
2005-09-01,26.9,27.08,26.29,26.77,288327,0
2005-09-02,26.81,27.1,26.7,26.82,158809,0
2005-09-06,26.85,27.17,26.81,27,225155,0
2005-09-07,26.94,27.5,26.83,27.5,115638,0
2005-09-08,27.37,27.5,26.95,27.27,300607,0
2005-09-09,27.4,28,27.25,27.99,137163,0
2005-09-12,28,28.38,27.83,28,189746,0
2005-09-13,27.9,28.03,27.43,27.65,141076,0
2005-09-14,27.64,27.94,27.24,27.25,312014,0
2005-09-15,27.08,27.19,26.28,26.73,415787,0
2005-09-16,26.99,26.99,24.12,24.26,1818912,0
2005-09-19,25.4,26.05,25.24,25.48,813087,0
2005-09-20,25.55,25.59,24.41,24.88,835953,0
2005-09-21,24.76,24.95,24.22,24.51,335291,0
2005-09-22,24.42,24.65,24.2,24.33,232863,0
2005-09-23,24.18,24.5,24.05,24.47,269025,0
2005-09-26,24.63,24.75,24.15,24.3,238287,0
2005-09-27,24.14,24.3,23.89,23.91,311318,0
2005-09-28,22.15,23.18,21.79,22.21,1760663,0
2005-09-29,22.24,22.74,21.86,22.46,629160,0
2005-09-30,22.5,24.35,22.35,22.82,603038,0
2005-10-03,22.8,23.11,22.68,22.82,341996,0
2005-10-04,22.84,22.91,22.59,22.62,282259,0
2005-10-05,22.6,22.71,22.5,22.53,227412,0
2005-10-06,22.68,22.86,22.16,22.24,245795,0
2005-10-07,22.17,22.67,22.15,22.18,130540,0
2005-10-10,22.12,22.3,21.37,21.39,430827,0
2005-10-11,21.5,21.54,20.12,20.16,1041961,0
2005-10-12,20.08,20.56,20.08,20.39,1032703,0
2005-10-13,20.5,20.78,20.1,20.66,1049050,0
2005-10-14,20.8,20.8,20.5,20.71,874508,0
2005-10-17,20.61,21.05,20.45,21.05,311563,0
2005-10-18,21.04,21.25,20.47,20.66,415632,0
2005-10-19,20.47,22.06,19.63,21.95,950501,0
2005-10-20,24.5,27.02,24.46,25.62,5096156,0
2005-10-21,25.72,26.15,25.33,25.53,963156,0
2005-10-24,25.49,26.01,25.42,25.69,404599,0
2005-10-25,25.51,25.94,25.25,25.37,613784,0
2005-10-26,25.37,25.44,24.91,25.02,324008,0
2005-10-27,24.93,24.93,21.31,23.57,2325480,0
2005-10-28,23.65,23.8,23.07,23.59,396348,0
2005-10-31,23.65,24.83,23.65,24.62,431553,0
2005-11-01,24.5,24.59,24,24.17,273629,0
2005-11-02,24.13,25.18,24.13,25.12,183136,0
2005-11-03,25.2,25.89,25.2,25.7,325586,0
2005-11-04,25.7,25.95,25.15,25.39,210627,0
2005-11-07,25.5,25.61,25.05,25.43,142485,0
2005-11-08,25.31,25.46,24.69,24.79,175586,0
2005-11-09,24.85,26.09,24.7,25.78,283236,0
2005-11-10,25.91,25.91,24.36,25.28,287499,0
2005-11-11,25.25,25.34,24.83,25.07,120098,0
2005-11-14,25.07,25.44,24.97,25.17,111555,0
2005-11-15,25.17,25.45,25,25.08,169859,0
2005-11-16,25.06,25.27,24.95,24.97,191196,0
2005-11-17,25.08,25.6,25,25.57,125223,0
2005-11-18,25.78,26.99,25.53,26.94,538104,0
2005-11-21,26.97,27,26.68,27,231567,0
2005-11-22,26.94,27.59,26.56,27.47,741285,0
2005-11-23,27.38,27.96,27.38,27.88,365862,0
2005-11-25,27.78,27.78,27.18,27.22,63323,0
2005-11-28,27.22,27.22,26.18,26.2,398645,0
2005-11-29,27.57,28.25,27.45,27.52,1963809,0
2005-11-30,27.74,28.1,27.54,28.06,387581,0
2005-12-01,28,28.2,27.75,28.14,647872,0
2005-12-02,28.1,28.1,26.36,26.53,1351286,0
2005-12-05,26.53,26.7,26.1,26.17,386374,0
2005-12-06,26.24,26.57,26.06,26.49,541800,0
2005-12-07,26.48,26.67,25.86,26.31,297567,0
2005-12-08,26.21,27,26.21,26.6,456760,0
2005-12-09,26.61,27.52,26.5,27.32,515044,0
2005-12-12,27.4,27.5,27.18,27.3,260787,0
2005-12-13,27.17,27.18,26.25,26.63,273674,0
2005-12-14,26.64,26.9,26.51,26.68,377378,0
2005-12-15,26.5,26.92,25.8,25.94,309857,0
2005-12-16,25.94,25.98,25.39,25.75,408961,0
2005-12-19,25.68,25.68,24.35,24.47,430160,0
2005-12-20,24.45,24.71,24.1,24.49,324273,0
2005-12-21,24.5,24.65,24.38,24.5,324908,0
2005-12-22,24.5,24.9,24.39,24.86,367840,0
2005-12-23,24.77,25.23,24.77,24.94,459177,0
2005-12-27,24.8,25.09,24.25,24.43,254827,0
2005-12-28,24.35,24.75,24.3,24.59,231840,0
2005-12-29,24.61,24.78,24.44,24.46,222020,0
2005-12-30,24.28,24.65,23.84,24.43,271210,0
2006-01-03,24.1,24.81,23.95,24.76,708732,0
2006-01-04,24.87,25.67,24.66,25.62,291566,0
2006-01-05,25.45,26.41,25.35,26.36,274946,0
2006-01-06,26.5,26.75,25.84,26.63,281497,0
2006-01-09,26.55,26.98,26.45,26.88,225205,0
2006-01-10,27,28.39,26.87,28.19,737144,0
2006-01-11,27.68,28.25,27.61,27.88,540482,0
2006-01-12,27.65,27.92,27.01,27.02,363492,0
2006-01-13,27.06,27.46,26.65,27.28,295941,0
2006-01-17,26.49,27.66,26.35,27.34,267672,0
2006-01-18,26.75,27.75,26.64,27.47,530558,0
2006-01-19,27.63,30.54,27.63,29.92,1172840,0
2006-01-20,30.04,30.31,28,28.36,656056,0
2006-01-23,28.54,28.62,27.75,28.08,236481,0
2006-01-24,28.02,28.77,28,28.64,384068,0
2006-01-25,28.81,29.06,27.91,28.63,322466,0
2006-01-26,28.97,30.18,28.78,30.18,549178,0
2006-01-27,30.21,31.8,29.32,31.16,1047025,0
2006-01-30,30.5,30.62,29.85,30.28,602989,0
2006-01-31,30.25,30.33,29.53,29.82,428546,0
2006-02-01,29.51,30.6,29.4,30.46,632120,0
2006-02-02,37.6,39.3,35.56,36.95,4679239,0
2006-02-03,35.52,36.85,35.45,36.54,1593906,0
2006-02-06,35.66,36.5,35.3,35.64,1207604,0
2006-02-07,35.38,36.78,35.38,36.63,851607,0
2006-02-08,36.63,36.98,35.92,36.6,378619,0
2006-02-09,36.19,38.35,36.19,37.76,709178,0
2006-02-10,37.86,37.93,37.05,37.25,489464,0
2006-02-13,37.09,37.18,35.96,36.75,630244,0
2006-02-14,36.6,37.9,36.25,37.78,709103,0
2006-02-15,37.79,38.32,37.5,38.23,425947,0
2006-02-16,37.43,39,37.43,38.9,867504,0
2006-02-17,38.86,39.05,38.55,38.57,497126,0
2006-02-21,38.47,39.12,37.25,37.4,570054,0
2006-02-22,37.4,38.41,36.5,36.96,543981,0
2006-02-23,36.95,37.5,36.7,36.78,240432,0
2006-02-24,36.87,38,36.72,37.67,248470,0
2006-02-27,37.82,38.3,36.5,36.64,514852,0
2006-02-28,36.42,38.26,36.4,36.84,960967,0
2006-03-01,36.83,40.99,36.83,40.7,968166,0
2006-03-02,40.43,41.99,39.42,40.11,1094558,0
2006-03-03,39.5,40.2,39.02,39.87,821385,0
2006-03-06,40.18,40.18,38.12,38.8,531716,0
2006-03-07,38.56,38.57,36.84,36.97,631625,0
2006-03-08,36.69,37.82,36.09,37.82,783278,0
2006-03-09,38.17,39.43,38.07,38.53,997316,0
2006-03-10,38.51,38.79,37.38,37.74,2567526,0
2006-03-13,37.7,38.14,37.08,37.1,752007,0
2006-03-14,37.09,38.2,36.9,37.7,803266,0
2006-03-15,37.85,38.5,37.38,38.2,1153038,0
2006-03-16,38.25,38.38,35.14,35.36,1687137,0
2006-03-17,35.35,36.18,34.7,35.41,1288486,0
2006-03-20,35.44,36.54,35.35,36.3,654710,0
2006-03-21,36.52,38.15,36.24,36.76,1055490,0
2006-03-22,36.62,36.75,35.68,36.49,535313,0
2006-03-23,36.5,37.79,36.45,37.59,710226,0
2006-03-24,37.84,39.56,37.68,39.56,1315138,0
2006-03-27,39.63,39.86,39.09,39.53,500932,0
2006-03-28,39.32,39.68,37.9,38.09,496727,0
2006-03-29,38.19,39.72,37.5,39.55,460923,0
2006-03-30,39.73,41.1,38.1,38.92,646415,0
2006-03-31,39.23,39.73,38.66,39.32,797601,0
2006-04-03,39.4,41.35,39.07,40.36,1018748,0
2006-04-04,40.57,41.15,39.5,40.44,669319,0
2006-04-05,40.44,41.46,39.72,40.95,518793,0
2006-04-06,40.96,41.49,40.47,40.99,603734,0
2006-04-07,41.17,41.38,39.37,39.55,420852,0
2006-04-10,39.6,39.94,38.86,39.21,500043,0
2006-04-11,39.13,39.58,37.88,39.09,458483,0
2006-04-12,39.04,40.19,39,39.91,307613,0
2006-04-13,40.07,41.98,39.85,40.65,530464,0
2006-04-17,40.89,40.89,38.78,39.06,674726,0
2006-04-18,39.36,41.24,38.92,40.99,498068,0
2006-04-19,40.95,43.73,40.95,43.71,1168892,0
2006-04-20,43.41,45.29,43.25,44.4,1052086,0
2006-04-21,44.99,44.99,42.32,43.1,677596,0
2006-04-24,42.83,43.25,41.3,42.32,624682,0
2006-04-25,42.71,44.45,42.51,44.07,961727,0
2006-04-26,44.36,44.39,42,42.29,1205120,0
2006-04-27,42.2,42.45,39.42,40.05,3066838,0
2006-04-28,40.15,42.35,40.05,41.69,865380,0
2006-05-01,41.33,42.18,41.04,41.32,873518,0
2006-05-02,41.52,42.75,41.12,42.74,599329,0
2006-05-03,42.65,42.87,41.33,41.76,514582,0
2006-05-04,41.63,43.5,41.63,43.21,504410,0
2006-05-05,43.25,43.56,42.27,42.88,354118,0
2006-05-08,42.7,43.69,42.59,42.95,349051,0
2006-05-09,42.74,43,41.73,42.92,565331,0
2006-05-10,42.9,43.19,41.36,41.6,488307,0
2006-05-11,41.55,41.58,39.02,39.84,1229961,0
2006-05-12,39.8,40.7,39.27,39.33,691275,0
2006-05-15,39.19,39.98,37,38.48,866735,0
2006-05-16,38.62,39.26,37.75,37.88,472875,0
2006-05-17,37.7,38.18,36.5,37.19,443359,0
2006-05-18,37.2,38.08,36.25,36.31,514445,0
2006-05-19,36.61,40.26,36.55,38.38,1479611,0
2006-05-22,38.03,38.7,36.64,38,617759,0
2006-05-23,38.5,39.3,37.33,37.44,613005,0
2006-05-24,37.39,38.55,36.25,37.17,595544,0
2006-05-25,37.75,38.62,37.17,37.68,503936,0
2006-05-26,37.9,40.38,37.34,39.4,557620,0
2006-05-30,39.5,39.8,37.91,37.92,396813,0
2006-05-31,38.18,38.9,37.39,38.74,623864,0
2006-06-01,39.04,41.31,38.88,41.18,598567,0
2006-06-02,41.9,41.9,40.3,40.85,510875,0
2006-06-05,40.69,41.12,38.99,39.1,427885,0
2006-06-06,39.14,39.96,37.88,39.66,535195,0
2006-06-07,39.49,40.41,39.01,39.33,674279,0
2006-06-08,39.3,39.8,36.93,38.31,1639034,0
2006-06-09,38.6,39.8,37.36,37.55,925787,0
2006-06-12,37.6,37.6,36,36.16,549979,0
2006-06-13,36.5,37.92,35.35,36,763183,0
2006-06-14,36.5,37.5,35.99,36.76,551342,0
2006-06-15,37.12,39.39,37.11,38.87,820599,0
2006-06-16,38.74,39.32,37.9,38.25,1119914,0
2006-06-19,38.5,38.5,36.97,37.15,399648,0
2006-06-20,37.09,37.99,36.06,37.55,422800,0
2006-06-21,37.5,39.56,37.45,39.42,663108,0
2006-06-22,39.52,39.8,38.58,39.36,558373,0
2006-06-23,39.42,39.51,37.94,38.67,454252,0
2006-06-26,38.9,39.79,38.64,39.57,268852,0
2006-06-27,39.79,40.51,39.31,39.85,817947,0
2006-06-28,40,40,38.56,39.17,540569,0
2006-06-29,39.53,43.21,39.36,41.9,1320847,0
2006-06-30,43.25,44.82,43.15,44.63,2105740,0
2006-07-03,45.19,47.3,44.63,47.04,931818,0
2006-07-05,46.73,46.76,43.65,43.98,1598256,0
2006-07-06,44.4,44.97,43.54,43.98,582149,0
2006-07-07,43.95,44.39,42.52,42.98,935350,0
2006-07-10,43.8,44.3,40.55,41.07,1125638,0
2006-07-11,40.64,43.87,40,43.87,1369731,0
2006-07-12,43.88,43.94,41.88,42.23,972200,0
2006-07-13,41.68,43.98,41.06,41.65,807737,0
2006-07-14,41.47,42.79,40.38,42.32,786447,0
2006-07-17,42.01,43.49,41.8,41.88,488760,0
2006-07-18,42.01,42.89,40.35,42.08,684439,0
2006-07-19,42.41,44.57,42.27,44.12,1078384,0
2006-07-20,44.83,45.23,41.84,41.84,1246828,0
2006-07-21,41.46,41.73,36.8,37.14,2377494,0
2006-07-24,37.4,38.96,37.4,38.85,833563,0
2006-07-25,38.73,40.28,38.42,39.69,549064,0
2006-07-26,39.08,39.22,37,37.48,1293625,0
2006-07-27,37.85,38,34.31,35.4,2849495,0
2006-07-28,38.03,42.95,37.67,42.25,3877813,0
2006-07-31,41.89,43.34,41.36,42.87,1182857,0
2006-08-01,41.99,42.54,40.99,42.53,951261,0
2006-08-02,42.46,42.9,41.8,42.11,526582,0
2006-08-03,41.61,44.1,41.2,43.48,860959,0
2006-08-04,43.8,45.73,42.26,43.13,1129077,0
2006-08-07,42.45,43.4,42.11,42.64,427686,0
2006-08-08,42.64,42.96,41.25,41.75,707785,0
2006-08-09,42.33,43.44,42.11,42.64,972677,0
2006-08-10,42.24,43.38,42,43.21,463606,0
2006-08-11,43.43,43.43,41.61,42.27,603408,0
2006-08-14,42.63,43,41.79,42.22,559500,0
2006-08-15,42.86,45.05,42.54,44.76,644142,0
2006-08-16,45,46.16,45,45.9,679644,0
2006-08-17,46,46.95,45.15,45.46,468906,0
2006-08-18,45.65,45.74,44.25,45.09,469261,0
2006-08-21,44.86,45.5,44.49,45.25,559094,0
2006-08-22,45,46.69,44.9,45.88,810738,0
2006-08-23,45.9,48.45,43.7,45.18,1474497,0
2006-08-24,46.18,46.22,44.52,44.92,647866,0
2006-08-25,44.98,46.11,44.51,45.27,660330,0
2006-08-28,45.04,46.46,44.69,45.9,611294,0
2006-08-29,46.34,46.41,45.01,46.33,587936,0
2006-08-30,46.5,49.69,46.04,49.45,1849958,0
2006-08-31,49.16,49.71,47.85,48.3,1158000,0
2006-09-01,48.12,48.98,47.1,47.63,970961,0
2006-09-05,48.75,49.27,47.75,49.2,1887959,0
2006-09-06,48.7,48.8,46.61,46.68,1512407,0
2006-09-07,46.28,46.5,44.44,45.25,1910186,0
2006-09-08,43.46,44.15,41.8,42.13,4883828,0
2006-09-11,41.8,43.52,41.77,42.62,1208608,0
2006-09-12,42.39,45.59,42.31,45.36,1306093,0
2006-09-13,45.3,46.91,45.3,46.55,1302039,0
2006-09-14,46.25,46.56,44.92,45.06,812136,0
2006-09-15,45.69,45.72,44.59,45.08,1098097,0
2006-09-18,45.02,47.25,44.78,47.11,1401645,0
2006-09-19,47,47.2,45.59,46.38,911025,0
2006-09-20,46.53,47.05,45.65,46.27,716428,0
2006-09-21,46.22,46.51,40.9,41.09,3024564,0
2006-09-22,41.35,42.5,41,41.29,1570577,0
2006-09-25,41.33,42.55,40.12,42.5,1136635,0
2006-09-26,43.87,44.25,42.02,42.92,1145371,0
2006-09-27,42.91,43.33,42.03,42.21,938357,0
2006-09-28,42.5,43.51,42.09,43.24,928179,0
2006-09-29,43.44,43.54,41.69,42.13,631997,0
2006-10-02,41.8,42.14,40.7,40.77,580785,0
2006-10-03,40.46,41.23,39.76,41.09,1099256,0
2006-10-04,41.13,43.33,41.12,43.25,977678,0
2006-10-05,43.1,43.41,42.27,43.16,506333,0
2006-10-06,42.3,44.55,41.93,43.87,679610,0
2006-10-09,43.96,45.11,43.27,44.59,766566,0
2006-10-10,44.83,45,44.04,44.87,558040,0
2006-10-11,44.54,45.15,43.51,44.33,507598,0
2006-10-12,44.6,44.67,42.4,43.01,963393,0
2006-10-13,43.12,43.86,42.92,43.48,985584,0
2006-10-16,43.55,45.37,43.55,44.94,1015909,0
2006-10-17,44.51,44.55,42.87,43.66,607839,0
2006-10-18,44.04,44.05,41.79,42.41,798557,0
2006-10-19,42.18,43.6,41.5,43.1,489264,0
2006-10-20,43.4,43.4,42.18,42.78,573602,0
2006-10-23,42.6,43.42,41.93,42.55,830024,0
2006-10-24,42.25,42.4,40.53,40.64,695041,0
2006-10-25,41.02,43.5,41,42.91,3215815,0
2006-10-26,39.05,40.99,38.08,38.95,4771862,0
2006-10-27,38.8,39.1,37.19,37.53,1087943,0
2006-10-30,37.27,38.24,36.14,38.09,805939,0
2006-10-31,37.93,38.66,37.53,38.18,619665,0
2006-11-01,38.2,38.24,37.08,37.24,721813,0
2006-11-02,37.05,38.02,36.8,36.86,828688,0
2006-11-03,37.36,37.55,36.42,37.03,641264,0
2006-11-06,37,38.69,36.57,38.58,619183,0
2006-11-07,38.75,39.65,38.46,39.32,808788,0
2006-11-08,39.05,40.3,38.81,39.66,562161,0
2006-11-09,40.26,40.55,37.9,38.08,971380,0
2006-11-10,38.15,38.85,37.75,38.78,414986,0
2006-11-13,38.66,39.61,38.32,39.28,390588,0
2006-11-14,39.32,40.3,38.75,40.17,666786,0
2006-11-15,40.35,40.92,39.5,40.05,608846,0
2006-11-16,40.16,40.77,40.01,40.37,1023553,0
2006-11-17,40.78,40.79,39.6,39.62,810654,0
2006-11-20,39.65,39.8,38.7,38.95,1227114,0
2006-11-21,39.3,39.3,37.79,37.94,927277,0
2006-11-22,38.12,39.3,37.93,38.96,791539,0
2006-11-24,38.76,39.17,38.51,38.66,88213,0
2006-11-27,38.93,38.93,36.64,37,1388113,0
2006-11-28,36.37,36.45,35,36.34,1894743,0
2006-11-29,36.48,37.6,36.48,37.4,846043,0
2006-11-30,37.23,37.76,36.8,37.36,477509,0
2006-12-01,37.76,38.09,36.36,37.15,827207,0
2006-12-04,37.01,37.76,36.95,37.75,1013370,0
2006-12-05,37.97,37.98,36.96,37.57,564031,0
2006-12-06,37.31,37.45,36.8,37.13,572915,0
2006-12-07,37.31,37.88,36.5,37.07,537442,0
2006-12-08,37.18,37.75,36.52,37.3,469876,0
2006-12-11,37.12,38.15,36.69,36.87,811773,0
2006-12-12,36.93,37.27,35.94,36.2,649549,0
2006-12-13,36.46,36.5,35.48,35.52,1147355,0
2006-12-14,36,36.33,35.84,36.02,800484,0
2006-12-15,36,36.65,35.78,36.01,963722,0
2006-12-18,36.17,36.77,35.78,36.1,702284,0
2006-12-19,35.78,36.17,35.56,35.95,1178911,0
2006-12-20,36,36.47,35.72,35.86,773215,0
2006-12-21,35.82,36.38,35.74,35.82,625916,0
2006-12-22,35.89,36.67,35.71,36.51,977260,0
2006-12-26,36.63,37,36.45,36.9,510819,0
2006-12-27,36.78,37.41,36.78,37.35,462502,0
2006-12-28,36.9,37.5,36.8,37.1,796916,0
2006-12-29,37.12,37.99,37.01,37.25,721747,0
2007-01-03,37.59,38.79,37.42,38.18,1270234,0
2007-01-04,38.18,40.1,37.78,40.02,1747258,0
2007-01-05,39,39.65,38.5,39.16,1858442,0
2007-01-08,39.34,40.2,38.88,39.79,656392,0
2007-01-09,39.88,40.65,39.3,40.44,616556,0
2007-01-10,40.42,42.37,40.4,42.06,1160047,0
2007-01-11,42,42.72,41.43,42.14,677454,0
2007-01-12,42.15,42.28,41.14,41.95,449569,0
2007-01-16,42.1,42.1,40.81,41.12,1031763,0
2007-01-17,40.9,41.59,40.77,41.17,491364,0
2007-01-18,40.31,40.33,38.22,38.96,1102739,0
2007-01-19,38.81,39.44,38.66,38.99,759321,0
2007-01-22,39.2,39.5,38.18,38.37,586561,0
2007-01-23,38.2,39.6,38.11,39.07,549691,0
2007-01-24,39.55,40.2,39.05,40.08,506384,0
2007-01-25,40.11,40.93,39.18,39.34,512566,0
2007-01-26,39.33,40.11,38.83,40.06,620850,0
2007-01-29,40.28,40.4,39.26,40.27,642793,0
2007-01-30,40.3,41.56,40.21,41.53,927216,0
2007-01-31,41.4,41.47,40.02,40.65,919890,0
2007-02-01,42.15,45.13,41.98,44.65,3691765,0
2007-02-02,44.83,44.92,43.44,43.58,1100310,0
2007-02-05,43.19,43.75,43.01,43.1,944749,0
2007-02-06,43.14,43.6,42.84,43.54,855086,0
2007-02-07,43.65,45.16,43.65,44.55,1039146,0
2007-02-08,44.6,44.85,43.99,44.25,697558,0
2007-02-09,44.48,44.5,42.3,42.95,1011273,0
2007-02-12,43.1,43.24,42.28,42.8,548962,0
2007-02-13,42.81,43.52,42.62,43.51,488929,0
2007-02-14,43.5,44.68,43.5,44.33,910686,0
2007-02-15,44.2,44.56,43.76,43.82,427752,0
2007-02-16,43.82,44.29,42.99,44.04,837538,0
2007-02-20,43.67,44.49,43.43,44.04,390194,0
2007-02-21,43.76,44.1,43.49,43.58,327319,0
2007-02-22,43.99,45.43,43.68,44.53,445700,0
2007-02-23,44.29,45.96,44.28,45.38,828980,0
2007-02-26,45.82,46.59,45.45,46.59,855293,0
2007-02-27,45.29,45.58,43.2,43.34,1217237,0
2007-02-28,43.43,44.09,42.35,42.75,873167,0
2007-03-01,41.79,44.59,41.48,43.53,821716,0
2007-03-02,43.27,43.38,42.14,42.16,649043,0
2007-03-05,41.65,43.51,41.6,42,563303,0
2007-03-06,42.58,43.78,42.41,43.44,389860,0
2007-03-07,43.23,43.59,42.38,43,436584,0
2007-03-08,43.52,45.89,43.49,45.36,968027,0
2007-03-09,45.6,45.93,45.07,45.9,755898,0
2007-03-12,46,46.85,45.75,46.24,757061,0
2007-03-13,45.99,46.69,45.12,45.24,678176,0
2007-03-14,45.17,45.42,44.48,45.17,617543,0
2007-03-15,45.28,45.71,44.84,45.41,385561,0
2007-03-16,45.4,45.86,44.91,45.46,594412,0
2007-03-19,45.8,46.08,45.12,45.44,483243,0
2007-03-20,45.33,45.65,44.92,45.46,287885,0
2007-03-21,45.56,47.81,45,47.78,858379,0
2007-03-22,47.91,47.91,46.79,46.97,503719,0
2007-03-23,45.59,46.45,45.34,45.92,766532,0
2007-03-26,46.03,46.26,44.92,45.8,649990,0
2007-03-27,45.57,46.3,45.49,45.64,366573,0
2007-03-28,45.08,45.65,44.78,45.11,603362,0
2007-03-29,45.18,45.5,43.66,44.48,583392,0
2007-03-30,44.42,45.38,44.39,44.75,284679,0
2007-04-02,44.88,45.01,44.1,44.91,428918,0
2007-04-03,45,45.9,44.96,45.31,351299,0
2007-04-04,45.29,46.25,45.29,45.61,513033,0
2007-04-05,45.69,46.61,45.48,46.24,324292,0
2007-04-09,46.17,46.19,45.03,45.67,370227,0
2007-04-10,45.47,45.57,44.3,44.34,831273,0
2007-04-11,44.44,45.1,44.29,44.3,511794,0
2007-04-12,44.02,44.64,43.63,44.62,811105,0
2007-04-13,44.49,44.49,43.72,44.17,866092,0
2007-04-16,44.33,44.75,44.16,44.65,287575,0
2007-04-17,44.92,44.92,43.94,44.29,339791,0
2007-04-18,44.04,45.16,44.03,44.33,453468,0
2007-04-19,43.86,44.93,43.39,44.19,611028,0
2007-04-20,44.59,45.09,44.18,44.88,620327,0
2007-04-23,44.89,45.25,44.33,45.14,475918,0
2007-04-24,44.84,46.1,44.16,45.39,1120786,0
2007-04-25,45.74,45.96,44.95,45.31,1078706,0
2007-04-26,43.9,44.25,42.73,43.4,1592114,0
2007-04-27,43.1,43.5,42.6,43.03,560548,0
2007-04-30,42.79,42.79,41.04,41.29,1301146,0
2007-05-01,41.53,42.46,41.06,42.32,941986,0
2007-05-02,42.17,43.09,41.53,42.81,676374,0
2007-05-03,42.94,43.8,42.94,43.3,873227,0
2007-05-04,43.31,43.73,43.04,43.64,395705,0
2007-05-07,43.47,43.89,43.47,43.77,596953,0
2007-05-08,43.56,43.73,42.91,43.58,497471,0
2007-05-09,43.02,43.8,42.8,43.74,331344,0
2007-05-10,43.33,43.73,41.68,41.88,812775,0
2007-05-11,42.72,43.11,42.04,42.83,482268,0
2007-05-14,42.71,43.07,41.83,42.3,616258,0
2007-05-15,42.34,42.96,41.63,41.68,521757,0
2007-05-16,41.65,41.65,40.91,41.39,692833,0
2007-05-17,41.23,41.52,40.91,40.98,658511,0
2007-05-18,41.08,41.37,39.91,40.83,1143037,0
2007-05-21,40.89,41.69,40.47,40.55,767977,0
2007-05-22,40.45,41.09,39.77,40.94,1305836,0
2007-05-23,41.14,41.61,40.35,40.47,522568,0
2007-05-24,40.42,41.06,39.1,39.26,603998,0
2007-05-25,39.5,40,39.36,39.57,884504,0
2007-05-29,39.8,40.33,39.57,40.07,499200,0
2007-05-30,39.65,40.21,39.41,40.04,496002,0
2007-05-31,40.1,40.22,39.51,39.78,829616,0
2007-06-01,40.04,40.97,39.89,40.42,733273,0
2007-06-04,40.27,41.2,40.27,40.72,557350,0
2007-06-05,40.47,40.94,40.27,40.74,667949,0
2007-06-06,40.35,41.03,40.18,40.94,630676,0
2007-06-07,40.57,40.65,39.7,40.08,1659760,0
2007-06-08,40,41.94,39.94,41.56,1376698,0
2007-06-11,41.36,41.83,40.91,41.33,784255,0
2007-06-12,41.31,41.31,39.99,40.48,899670,0
2007-06-13,40.61,40.75,39.87,40.13,1399024,0
2007-06-14,40.31,41.9,40.23,41.63,1354948,0
2007-06-15,42.2,43.17,41.88,42.8,1419442,0
2007-06-18,43,43,42.03,42.32,1089708,0
2007-06-19,42.2,42.28,41.64,42.08,433227,0
2007-06-20,42.26,42.32,41.37,41.45,497565,0
2007-06-21,41.05,41.87,40.55,41.59,1000229,0
2007-06-22,41.55,41.55,40.42,41.05,652187,0
2007-06-25,41.81,41.81,40.34,40.64,1282373,0
2007-06-26,40.78,41.21,40.38,40.49,491112,0
2007-06-27,40.3,40.8,40.13,40.33,923969,0
2007-06-28,39.55,39.7,38.5,38.95,1964911,0
2007-06-29,39,39.3,37.95,38.3,1673783,0
2007-07-02,38.35,38.81,38.17,38.55,860930,0
2007-07-03,38.55,38.77,38.25,38.54,266301,0
2007-07-05,38.5,38.82,38.5,38.67,784403,0
2007-07-06,38.67,39.26,38.67,39.12,1073851,0
2007-07-09,39.24,39.27,39,39.08,675583,0
2007-07-10,37.65,38.23,37.22,37.34,1997939,0
2007-07-11,37.25,37.48,36.53,36.7,1318205,0
2007-07-12,37.02,38,36.85,37.83,1256249,0
2007-07-13,37.82,38.07,37.18,37.26,1295690,0
2007-07-16,37.27,37.92,37.14,37.52,821017,0
2007-07-17,37.86,39.96,37.72,39.4,1972952,0
2007-07-18,39.37,39.44,38.4,39.38,1159655,0
2007-07-19,39.47,40,38.98,39.3,597218,0
2007-07-20,39.21,39.47,38.73,38.84,765130,0
2007-07-23,39.16,39.25,38.76,38.93,880311,0
2007-07-24,38.56,38.97,37.94,38.75,1345829,0
2007-07-25,39.6,40.67,39.32,40.22,3347006,0
2007-07-26,41.9,41.98,39.38,41.12,3659816,0
2007-07-27,41.46,41.46,39.95,40.18,1484565,0
2007-07-30,40.44,40.57,39.56,40.27,1230440,0
2007-07-31,40.82,41.07,38.27,38.39,1441126,0
2007-08-01,38.3,39,37.29,38.19,1356774,0
2007-08-02,38.57,39.03,38.32,38.96,934127,0
2007-08-03,39.06,39.43,37.6,37.72,1500635,0
2007-08-06,37.96,39.24,37.52,39.12,1023214,0
2007-08-07,39.05,40.93,38.64,40.56,1457176,0
2007-08-08,40.61,43.9,40.61,42.47,2053072,0
2007-08-09,41.76,43.89,40.34,43.12,1358529,0
2007-08-10,41.85,42.35,39.9,41.31,1297243,0
2007-08-13,42.15,42.53,40.3,41.09,944902,0
2007-08-14,41.08,41.78,40,40.07,667586,0
2007-08-15,40.17,41.2,39.75,40.42,656315,0
2007-08-16,40.65,42.36,40.17,42.22,1415038,0
2007-08-17,43.57,44.47,43.1,43.87,1025281,0
2007-08-20,44.01,44.4,43.04,43.51,552322,0
2007-08-21,43.49,44,41.65,42.2,990711,0
2007-08-22,42.86,43.34,42.19,43.21,748132,0
2007-08-23,43.43,43.48,42,42.75,534944,0
2007-08-24,42.8,44.56,42.55,44.38,873015,0
2007-08-27,44.42,44.44,43.61,44.22,597850,0
2007-08-28,43.9,44.1,43.6,43.69,523162,0
2007-08-29,43.79,44.27,43.17,44.2,527547,0
2007-08-30,43.58,44.49,43.3,44.25,541668,0
2007-08-31,44.6,45.55,44.51,45.36,567230,0
2007-09-04,45.63,46.3,45.26,46.13,964816,0
2007-09-05,46.17,46.59,45.15,46.5,852577,0
2007-09-06,46.6,47.15,46.56,46.97,907146,0
2007-09-07,46.17,46.26,44.8,45.58,649315,0
2007-09-10,45.69,46.9,44.27,44.78,664978,0
2007-09-11,44.93,45.55,44.58,45.41,467982,0
2007-09-12,45.29,45.64,44.89,45.03,408259,0
2007-09-13,45.13,46.23,45.13,45.71,417713,0
2007-09-14,45.09,46.52,44.79,46.23,369697,0
2007-09-17,46,46.21,45.11,45.98,847585,0
2007-09-18,46.32,47.69,45.84,47.35,859201,0
2007-09-19,47.67,48.48,46.94,47.47,774772,0
2007-09-20,46.98,47.25,44.71,45.63,1703558,0
2007-09-21,46.06,47.05,45.46,46.84,879867,0
2007-09-24,46.78,46.82,45.45,45.64,460272,0
2007-09-25,45.4,45.89,45.1,45.73,314035,0
2007-09-26,45.85,46.99,45.77,46.14,657966,0
2007-09-27,46.2,46.23,44.1,45.45,1178003,0
2007-09-28,45.32,45.45,44.1,44.37,886870,0
2007-10-01,44.3,46.5,44.3,45.84,686380,0
2007-10-02,46.1,47.25,45.64,46.72,554042,0
2007-10-03,46.41,46.58,44.92,45.18,623427,0
2007-10-04,45.31,45.65,44.78,45.47,432140,0
2007-10-05,45.84,46.37,44.51,45.89,590814,0
2007-10-08,45.9,45.9,44.3,44.48,716170,0
2007-10-09,44.7,44.7,42.75,43.49,1104276,0
2007-10-10,43.48,44.13,43.29,43.99,662934,0
2007-10-11,44.12,44.58,41.87,42.78,1006450,0
2007-10-12,42.67,43.52,42.55,43,501094,0
2007-10-15,42.94,44.17,42.75,42.96,667056,0
2007-10-16,42.74,43.83,42.1,42.27,632737,0
2007-10-17,42.66,43.58,42.24,42.5,591640,0
2007-10-18,42.01,43.01,41.8,42.08,559130,0
2007-10-19,42.04,42.23,40.76,41.21,547909,0
2007-10-22,40.61,42.89,40.13,42.51,1048951,0
2007-10-23,43.01,43.55,42.36,43.52,716552,0
2007-10-24,43.66,43.66,41.84,43.24,934149,0
2007-10-25,36.9,37.15,33.8,35.54,8318615,0
2007-10-26,35.75,36.14,32.53,35.02,2680214,0
2007-10-29,35.21,36.4,34.85,36.23,1330700,0
2007-10-30,37.87,38.99,37.6,38.66,1465814,0
2007-10-31,38.5,39.53,37.91,39.11,1035242,0
2007-11-01,39.24,39.24,37.8,38.25,804584,0
2007-11-02,38.77,38.77,37.51,38.02,813410,0
2007-11-05,36.8,37,36.06,36.72,770614,0
2007-11-06,37.04,38.18,36.61,38.09,809477,0
2007-11-07,37.07,37.97,36.99,37.02,478247,0
2007-11-08,37.33,38.03,36.63,37.68,544496,0
2007-11-09,38.49,39.36,37.99,38.75,938277,0
2007-11-12,38.59,39.97,38.15,38.46,1117922,0
2007-11-13,38.9,39.75,38.17,39.08,831498,0
2007-11-14,39.25,39.54,38.72,39.3,845613,0
2007-11-15,38.29,39.66,38.28,38.97,753642,0
2007-11-16,39.05,39.44,38.29,39.17,708372,0
2007-11-19,38.81,38.83,37.63,38.11,478817,0
2007-11-20,38.3,38.63,36.6,37.13,717462,0
2007-11-21,36.99,37.39,35.53,36.67,680043,0
2007-11-23,36.81,36.97,35.87,36.32,323500,0
2007-11-26,36.39,37.87,36.39,36.93,772208,0
2007-11-27,37.22,37.9,36.78,37.45,586729,0
2007-11-28,37.94,39.52,37.59,39.32,769713,0
2007-11-29,39.01,39.28,37.48,38.5,550383,0
2007-11-30,38.57,38.93,37.44,37.94,617917,0
2007-12-03,38.08,38.32,37.55,37.7,388107,0
2007-12-04,37.34,38.59,36.87,38.2,585502,0
2007-12-05,38.74,39.5,38.36,39.2,571158,0
2007-12-06,39.08,39.29,38.27,38.87,902587,0
2007-12-07,38.75,38.75,33.32,33.9,5958132,0
2007-12-10,33.98,35,33.68,33.84,1524193,0
2007-12-11,33.94,34.41,32.19,32.32,1340105,0
2007-12-12,33.19,33.27,32.56,32.93,960094,0
2007-12-13,32.7,33.33,32.48,32.91,882278,0
2007-12-14,32.8,33.79,32.26,32.71,744832,0
2007-12-17,32.39,32.51,31.45,31.46,718144,0
2007-12-18,31.78,32.04,30.9,31.42,506440,0
2007-12-19,31.3,31.67,31.14,31.57,773512,0
2007-12-20,31.77,32.82,31.54,32.82,528216,0
2007-12-21,33.46,33.46,32.69,33.39,764629,0
2007-12-24,33.52,34.12,33.25,33.62,210694,0
2007-12-26,33.82,34.87,33.79,34.51,412603,0
2007-12-27,34.51,35,33.72,33.85,432463,0
2007-12-28,34.2,34.5,33.2,33.47,332007,0
2007-12-31,33.37,33.8,32.71,33.1,334555,0
2008-01-02,32.92,33.86,32.76,33.16,995783,0
2008-01-03,33.16,33.38,31.82,31.97,787498,0
2008-01-04,31.55,31.97,30.19,30.57,661887,0
2008-01-07,30.65,30.95,29.65,29.98,864570,0
2008-01-08,30.06,30.84,28.99,28.99,560187,0
2008-01-09,28.55,28.89,27.68,28.64,2015146,0
2008-01-10,28.42,29,28.03,28.53,973809,0
2008-01-11,28.25,28.7,25.62,26.36,1918765,0
2008-01-14,26.6,27.24,26.6,26.77,1013471,0
2008-01-15,26.5,26.6,25.17,25.71,1000958,0
2008-01-16,26.74,29.04,25.83,28.22,1575243,0
2008-01-17,28.28,28.65,26.15,26.22,883060,0
2008-01-18,26.37,27.35,25.9,26.62,649143,0
2008-01-22,24.95,26.71,17.25,25.69,865891,0
2008-01-23,25.03,25.61,24.07,25.58,1057794,0
2008-01-24,25.6,26.24,24.92,24.95,1357650,0
2008-01-25,25.36,25.49,24.45,24.66,1220442,0
2008-01-28,24.56,24.87,24.12,24.44,1013603,0
2008-01-29,24.64,24.8,24.09,24.48,940754,0
2008-01-30,24.26,24.91,24.13,24.41,960227,0
2008-01-31,23.99,24.43,23.83,24.22,902157,0
2008-02-01,24.37,25.98,24.28,25.95,1034653,0
2008-02-04,25.28,26.64,25.26,26.23,1653894,0
2008-02-05,25.49,25.93,23.19,23.19,3500697,0
2008-02-06,19.31,22.61,18.84,21.06,10740869,0
2008-02-07,21.04,21.84,21.01,21.5,2089658,0
2008-02-08,20.87,21.23,20.2,20.47,1503485,0
2008-02-11,20.54,20.74,19.57,19.62,1633149,0
2008-02-12,19.76,20.09,19.36,19.53,1251119,0
2008-02-13,19.68,20.3,19.57,20.09,1077713,0
2008-02-14,20.18,20.27,19.28,19.56,1160597,0
2008-02-15,19.45,19.59,19.06,19.32,1073889,0
2008-02-19,19.79,19.79,18.95,19.03,990745,0
2008-02-20,19,19.49,18.91,19.36,686480,0
2008-02-21,19.54,19.78,18.73,18.82,748101,0
2008-02-22,19.14,19.14,18.47,18.85,576287,0
2008-02-25,18.87,19.09,18.31,19.04,782017,0
2008-02-26,18.87,20.24,18.59,19.43,1251926,0
2008-02-27,19.63,19.74,19.08,19.35,923214,0
2008-02-28,19.69,19.69,18.28,18.58,767870,0
2008-02-29,18.3,18.44,17.91,17.93,1336558,0
2008-03-03,17.91,17.94,17.24,17.5,735066,0
2008-03-04,17.28,17.59,16.86,17.3,1155895,0
2008-03-05,17.35,17.55,16.92,17.08,1390351,0
2008-03-06,16.97,17.14,16.37,16.38,1103902,0
2008-03-07,16.22,17.25,16.17,17.01,1706449,0
2008-03-10,17.02,17.18,16.8,16.83,823870,0
2008-03-11,17.25,17.96,17.02,17.96,848739,0
2008-03-12,17.91,18.42,17.6,17.7,700376,0
2008-03-13,17.75,18.23,17.13,18.1,1090700,0
2008-03-14,18.22,18.37,16.97,17.18,763785,0
2008-03-17,16.76,17.55,16.76,17.35,877971,0
2008-03-18,17.75,18.09,17.34,18.04,860985,0
2008-03-19,18.2,18.54,17.33,17.33,595915,0
2008-03-20,17.52,18.03,17.33,17.7,1659561,0
2008-03-24,17.77,18.58,17.77,18.35,1017050,0
2008-03-25,18.39,18.82,18.27,18.67,342399,0
2008-03-26,18.5,18.65,18.07,18.11,519851,0
2008-03-27,19.4,19.59,18.65,19.04,1234169,0
2008-03-28,19.1,19.35,18.71,18.75,671213,0
2008-03-31,18.95,19.37,18.8,19.1,931229,0
2008-04-01,19.55,20.12,19.26,20.12,863335,0
2008-04-02,20.1,20.46,19.85,20.1,569633,0
2008-04-03,19.96,21.8,19.83,21.75,903955,0
2008-04-04,21.52,21.67,20.5,21.02,1444032,0
2008-04-07,21.24,21.36,20.59,20.7,722038,0
2008-04-08,20.81,20.81,19.41,19.47,1117587,0
2008-04-09,18.43,19.04,17.94,18.9,4204772,0
2008-04-10,18.83,20.14,18.52,20,1620134,0
2008-04-11,19.72,20.11,19.42,19.54,1317401,0
2008-04-14,19.38,19.41,18.91,19.03,1159736,0
2008-04-15,19.2,19.32,18.67,18.9,899486,0
2008-04-16,19.18,19.77,19,19.37,1578451,0
2008-04-17,19.32,19.65,18.75,19.1,659910,0
2008-04-18,19.52,19.61,18.94,19.25,639665,0
2008-04-21,19.06,19.68,18.87,19.57,363041,0
2008-04-22,19.44,19.6,18.07,18.32,852386,0
2008-04-23,18.4,18.87,18.32,18.67,466351,0
2008-04-24,18.74,20.36,18.45,20.02,921924,0
2008-04-25,20.06,20.47,19.74,20.44,555497,0
2008-04-28,20.45,20.5,19.82,20.28,658107,0
2008-04-29,20.38,20.45,19.88,20.07,607482,0
2008-04-30,17.2,19.72,17.16,19.27,3577066,0
2008-05-01,19.31,20.18,19.28,19.78,1345818,0
2008-05-02,20.19,20.19,18.79,19.59,949658,0
2008-05-05,19.57,19.97,19.01,19.04,846463,0
2008-05-06,18.85,19.07,18.54,19.03,1248707,0
2008-05-07,19.09,19.41,18.84,18.99,802767,0
2008-05-08,19.05,19.38,18.51,19.28,851757,0
2008-05-09,20.49,20.59,19.7,19.82,1105874,0
2008-05-12,19.89,20.45,19.74,20.33,906868,0
2008-05-13,20.35,20.46,19.97,20.31,366594,0
2008-05-14,20.35,21.48,20.3,21.16,945037,0
2008-05-15,21.13,21.74,21.03,21.7,608589,0
2008-05-16,21.85,22.18,21.45,22.12,961241,0
2008-05-19,22.25,22.84,22.05,22.33,1056757,0
2008-05-20,22.07,22.31,21.06,21.29,1906503,0
2008-05-21,21.35,21.68,20.8,21.02,822868,0
2008-05-22,21.14,21.64,21.05,21.39,452173,0
2008-05-23,21.25,21.37,20.65,21.15,499401,0
2008-05-27,21.24,21.76,21.01,21.64,589537,0
2008-05-28,21.77,21.77,21.28,21.43,371553,0
2008-05-29,21.32,22,21.32,21.73,263461,0
2008-05-30,21.76,22.05,21.27,21.83,362302,0
2008-06-02,21.66,22.08,20.9,21.61,460731,0
2008-06-03,21.74,21.74,20.62,20.94,490011,0
2008-06-04,20.82,21.57,20.7,21.08,618406,0
2008-06-05,21.1,22.01,20.93,22,775083,0
2008-06-06,21.78,21.84,21.25,21.43,475506,0
2008-06-09,22.41,22.5,21.38,21.91,1124973,0
2008-06-10,21.7,21.7,20.91,21.08,714310,0
2008-06-11,21.03,21.03,20.07,20.07,604657,0
2008-06-12,20.06,20.43,19.75,20.24,1124758,0
2008-06-13,20.48,21.63,20.41,21.34,755529,0
2008-06-16,21.19,21.47,20.8,20.96,739324,0
2008-06-17,20.94,21.09,20.51,20.54,484635,0
2008-06-18,20.48,20.58,20.15,20.24,474066,0
2008-06-19,20.23,20.92,19.95,20.7,615601,0
2008-06-20,20.58,21.06,19.9,20.2,1027109,0
2008-06-23,19.97,20,19.21,19.6,686103,0
2008-06-24,18.94,19.69,18.92,19.26,1200961,0
2008-06-25,19.21,19.69,19.04,19.29,591613,0
2008-06-26,19.02,19.18,18.7,18.73,517597,0
2008-06-27,18.72,18.72,18.04,18.43,1305847,0
2008-06-30,18.55,19.01,18.41,18.43,504877,0
2008-07-01,18.2,19.75,18.09,19.7,940659,0
2008-07-02,19.65,19.82,18.64,18.69,744524,0
2008-07-03,18.76,19.03,18.25,18.47,360761,0
2008-07-07,18.65,19.16,18.4,18.58,616881,0
2008-07-08,18.68,19,18.21,18.84,597724,0
2008-07-09,18.88,18.89,17.88,17.88,498712,0
2008-07-10,17.8,18.31,17.68,18.08,717658,0
2008-07-11,17.88,18.67,17.39,18.49,851680,0
2008-07-14,18.62,18.85,17.8,18.08,423954,0
2008-07-15,17.85,19.19,17.76,18.89,745856,0
2008-07-16,19.15,20,18.71,19.99,998679,0
2008-07-17,20.11,20.4,19.48,20.05,718396,0
2008-07-18,19.89,20.22,19.55,19.92,451030,0
2008-07-21,20.03,20.53,19.87,20.18,814373,0
2008-07-22,19.93,19.94,18.21,18.5,3160949,0
2008-07-23,16.98,17.1,15.56,16.3,2799502,0
2008-07-24,16.72,16.76,16.3,16.57,1231291,0
2008-07-25,16.74,16.74,16.15,16.43,950791,0
2008-07-28,16.34,16.44,15.65,15.87,832347,0
2008-07-29,15.99,16.28,15.77,16.12,775114,0
2008-07-30,16.32,16.66,16.11,16.48,942404,0
2008-07-31,18.7,19.4,17.37,17.4,2225517,0
2008-08-01,17.27,17.34,16.4,17.22,599130,0
2008-08-04,17.15,17.44,16.45,17.32,666128,0
2008-08-05,17.55,17.72,17.17,17.49,491705,0
2008-08-06,17.48,18.14,17.34,18.09,437128,0
2008-08-07,18.03,18.68,17.78,18.48,583978,0
2008-08-08,18.53,19.35,18.27,19.24,380976,0
2008-08-11,19.25,20.2,19.2,20,748970,0
2008-08-12,20,20.2,19.73,19.89,545375,0
2008-08-13,19.9,20.61,19.77,20.48,742654,0
2008-08-14,20.26,20.7,19.93,20.5,378344,0
2008-08-15,20.72,20.95,20.29,20.49,806677,0
2008-08-18,20.7,20.7,19.75,19.97,416633,0
2008-08-19,19.8,20.05,19.5,19.59,511599,0
2008-08-20,19.7,20.02,19.17,19.82,435573,0
2008-08-21,19.64,20.07,19.41,19.86,239430,0
2008-08-22,20.04,20.91,19.89,20.73,402405,0
2008-08-25,20.65,20.73,19.41,19.69,679072,0
2008-08-26,19.63,19.63,18.88,19.21,342013,0
2008-08-27,19.19,19.39,18.79,19.14,456895,0
2008-08-28,18.9,19.53,18.9,19.45,342776,0
2008-08-29,19.36,19.58,19.04,19.19,252204,0
2008-09-02,19.51,20.36,19.25,19.68,479107,0
2008-09-03,19.66,19.68,18.51,18.67,620376,0
2008-09-04,18.68,18.68,17.83,17.94,466987,0
2008-09-05,17.86,18.39,17.5,18.19,406637,0
2008-09-08,18.53,18.99,18.28,18.91,464691,0
2008-09-09,18.97,19.49,18.59,18.7,593253,0
2008-09-10,18.98,19.05,18.29,18.82,410969,0
2008-09-11,18.5,18.55,17.77,18.38,611729,0
2008-09-12,18.19,18.38,17.8,18.27,399376,0
2008-09-15,17.78,19,17.7,18.19,618701,0
2008-09-16,18.2,18.95,17.88,18.8,790669,0
2008-09-17,18.54,19.78,18.49,19.18,808956,0
2008-09-18,19.65,21.11,19.11,20.38,1949377,0
2008-09-19,21.45,22.48,20.28,20.52,1484499,0
2008-09-22,20.48,20.51,19.06,19.12,492159,0
2008-09-23,19.17,19.38,18.45,18.66,589036,0
2008-09-24,18.74,19.88,18.71,19.4,497569,0
2008-09-25,19.49,19.84,18.99,19.13,509654,0
2008-09-26,18.77,19.25,18.6,19.2,488092,0
2008-09-29,18.88,18.88,16.81,16.88,1173077,0
2008-09-30,17.11,17.48,16.84,17.42,497296,0
2008-10-01,17.01,17.3,16.83,17.03,377802,0
2008-10-02,17.03,17.29,16.83,16.95,634002,0
2008-10-03,17.24,17.24,15.89,15.9,987331,0
2008-10-06,15.58,16.2,14.93,16.11,1096169,0
2008-10-07,16.23,16.23,14.8,14.83,732944,0
2008-10-08,14.59,17.78,14.55,16.65,1462521,0
2008-10-09,16.87,17.59,15.48,15.96,697079,0
2008-10-10,15.34,18.44,15.1,17.31,1595691,0
2008-10-13,17.92,18.43,17.25,18.3,766640,0
2008-10-14,18.56,18.92,17.26,17.38,652229,0
2008-10-15,17.25,17.73,16.02,16.02,557233,0
2008-10-16,15.97,17.43,15.44,17.38,634704,0
2008-10-17,17.02,18.17,16.86,16.92,819131,0
2008-10-20,17.22,18.5,17.18,18.28,549786,0
2008-10-21,17.87,18.38,17.44,17.51,506110,0
2008-10-22,17.35,17.68,16.23,16.72,570333,0
2008-10-23,16.75,16.99,15.41,15.97,684005,0
2008-10-24,15.15,16.8,14.32,16.19,801803,0
2008-10-27,16.11,17.04,15.75,15.77,462303,0
2008-10-28,15.91,17.41,15.65,17.24,497545,0
2008-10-29,17.56,17.99,16.7,17.4,928395,0
2008-10-30,17.88,17.88,17.14,17.35,669175,0
2008-10-31,17.29,18.04,17.13,17.42,1165314,0
2008-11-03,17.42,18.69,17.22,18.07,596277,0
2008-11-04,18.2,18.34,17.62,17.87,603435,0
2008-11-05,17.63,18,16.74,16.84,833248,0
2008-11-06,16.61,17.33,15.98,16.12,598453,0
2008-11-07,16.32,16.32,15.49,15.71,368394,0
2008-11-10,16.05,16.1,14.69,14.81,301969,0
2008-11-11,14.7,14.94,14.3,14.36,364261,0
2008-11-12,14.3,14.37,13.26,13.32,451654,0
2008-11-13,13.3,14.48,12.48,14.48,771830,0
2008-11-14,14.18,14.49,13.54,13.63,656356,0
2008-11-17,13.52,13.9,13.21,13.32,359985,0
2008-11-18,13.4,13.72,12.89,13.17,482001,0
2008-11-19,13.18,13.24,12.14,12.16,325177,0
2008-11-20,12.16,12.44,11.76,11.91,924201,0
2008-11-21,12.15,12.25,11.36,12.25,818614,0
2008-11-24,12.13,13.22,12.13,13.14,832417,0
2008-11-25,13.32,13.36,12.7,13.33,420649,0
2008-11-26,13.04,13.54,12.95,13.5,489151,0
2008-11-28,13.28,13.71,13.28,13.53,204326,0
2008-12-01,13.17,13.73,12.27,12.32,377727,0
2008-12-02,12.6,12.85,12.14,12.51,330616,0
2008-12-03,12.22,13.49,12.16,13.33,438498,0
2008-12-04,13.11,13.41,12.64,12.83,529964,0
2008-12-05,12.68,13.14,12.14,13.03,427414,0
2008-12-08,13.23,13.47,13.02,13.31,411446,0
2008-12-09,13.15,14.13,13.04,13.49,450718,0
2008-12-10,13.62,13.95,13.47,13.63,282877,0
2008-12-11,13.51,13.94,13.3,13.4,269048,0
2008-12-12,13.06,14.2,12.81,14.2,281297,0
2008-12-15,14.22,14.3,13.04,13.37,335557,0
2008-12-16,13.57,14.24,13.4,14.23,296487,0
2008-12-17,14.12,15.23,14.12,15.11,461976,0
2008-12-18,14.41,15,13.97,14.32,624619,0
2008-12-19,14.61,14.81,14.19,14.6,604819,0
2008-12-22,14.13,14.24,13.39,13.67,582638,0
2008-12-23,13.78,13.86,13,13.22,414343,0
2008-12-24,13.19,13.6,13.19,13.51,97752,0
2008-12-26,13.58,13.58,13.3,13.47,80447,0
2008-12-29,13.47,13.61,13.15,13.43,187812,0
2008-12-30,13.54,14.16,13.47,14.14,274035,0
2008-12-31,14.11,14.78,14.08,14.6,312350,0
2009-01-02,14.62,15.03,14.41,14.93,167828,0
2009-01-05,14.9,15.2,14.65,15.18,282488,0
2009-01-06,15.34,16.16,15.13,15.84,475420,0
2009-01-07,15.56,15.69,14.74,15.03,302056,0
2009-01-08,14.47,15.02,14.1,14.72,593700,0
2009-01-09,14.76,15.08,14.14,14.49,372991,0
2009-01-12,14.45,14.57,14.18,14.29,208114,0
2009-01-13,14.3,14.72,14.21,14.68,402829,0
2009-01-14,14.6,14.61,14.02,14.33,433859,0
2009-01-15,14.32,14.9,14.06,14.72,361807,0
2009-01-16,14.81,15.31,14.36,15.24,405603,0
2009-01-20,14.99,15.29,13.75,13.78,364106,0
2009-01-21,13.91,14,13.1,13.72,504235,0
2009-01-22,13.4,14.04,13.11,13.6,349629,0
2009-01-23,13.25,14.37,13.25,14.13,330452,0
2009-01-26,14.11,14.95,14.11,14.63,295719,0
2009-01-27,14.63,15.5,14.49,15.07,270492,0
2009-01-28,15.24,16.06,15.19,16.04,306967,0
2009-01-29,15.44,15.46,13.85,15.23,838410,0
2009-01-30,15.35,15.96,15.32,15.56,487030,0
2009-02-02,15.35,16.18,15.29,15.95,686232,0
2009-02-03,15.71,16.13,15.25,16.01,631505,0
2009-02-04,16.01,17.17,15.89,16.57,625453,0
2009-02-05,16.58,16.79,16.26,16.45,1093009,0
2009-02-06,16.39,16.74,16.29,16.61,749054,0
2009-02-09,16.5,16.88,16.22,16.45,511596,0
2009-02-10,16.44,16.63,15.58,15.67,489804,0
2009-02-11,15.79,15.93,15.35,15.47,384699,0
2009-02-12,15.3,15.77,15.13,15.59,399377,0
2009-02-13,15.65,16.25,15.54,16.06,353210,0
2009-02-17,15.7,15.7,15.22,15.25,421099,0
2009-02-18,15.34,15.49,14.92,15.28,408154,0
2009-02-19,15.4,15.43,14.44,14.44,286549,0
2009-02-20,14.3,14.74,14.19,14.48,427470,0
2009-02-23,14.55,14.61,13.52,13.58,411771,0
2009-02-24,13.79,14.45,13.61,14.36,467861,0
2009-02-25,14.25,14.95,13.97,14.64,493428,0
2009-02-26,14.72,15.11,14.48,14.6,355836,0
2009-02-27,14.49,14.91,14.36,14.46,246619,0
2009-03-02,14.27,14.5,13.87,14.02,368546,0
2009-03-03,14.2,14.25,13.79,14.01,344183,0
2009-03-04,14.19,14.92,14.01,14.69,270676,0
2009-03-05,14.34,14.81,14.03,14.04,366567,0
2009-03-06,14.14,14.38,13.48,13.87,440619,0
2009-03-09,13.7,14.22,13.3,13.35,263951,0
2009-03-10,13.58,14.47,13.49,14.24,608048,0
2009-03-11,14.27,14.73,14.23,14.39,289561,0
2009-03-12,14.32,15.38,14.16,15.17,420414,0
2009-03-13,15.2,15.24,14.75,15.1,330280,0
2009-03-16,15.26,15.26,14.65,14.77,217207,0
2009-03-17,14.73,15.6,14.69,15.59,366177,0
2009-03-18,15.51,15.91,15.23,15.63,531292,0
2009-03-19,15.87,15.93,15.49,15.62,331044,0
2009-03-20,15.81,16.75,15.73,16.35,1126959,0
2009-03-23,16.67,17.17,16.37,16.97,571143,0
2009-03-24,16.79,17.18,16.71,16.99,453614,0
2009-03-25,17.06,17.73,16.23,16.87,453320,0
2009-03-26,17.18,18.81,17.12,18.61,1578060,0
2009-03-27,18.35,19.06,18.35,18.8,678983,0
2009-03-30,18.28,18.57,18.25,18.46,715897,0
2009-03-31,18.76,18.76,17.95,18.02,797921,0
2009-04-01,17.87,18.26,17.75,18.02,687250,0
2009-04-02,18.45,19.28,18.45,18.73,621637,0
2009-04-03,18.8,18.81,18.24,18.7,597508,0
2009-04-06,18.42,18.47,17.87,18.05,378591,0
2009-04-07,17.85,18.18,17.16,17.2,431308,0
2009-04-08,17.36,17.95,17.29,17.92,418215,0
2009-04-09,18.07,19.49,17.97,19.43,731292,0
2009-04-13,19.16,19.44,18.94,19.1,393793,0
2009-04-14,19.02,19.52,18.83,19.43,480464,0
2009-04-15,19.25,19.46,18.82,19.14,365125,0
2009-04-16,19.27,19.72,19.25,19.69,463504,0
2009-04-17,19.73,19.95,19.31,19.84,476661,0
2009-04-20,19.37,19.73,19,19.05,255255,0
2009-04-21,18.96,19.09,18.54,18.85,488735,0
2009-04-22,18.59,19.8,18.48,19.26,340463,0
2009-04-23,19.32,19.68,18.87,19.61,318215,0
2009-04-24,19.7,20.34,19.42,20.1,442592,0
2009-04-27,19.77,19.98,19.19,19.34,427195,0
2009-04-28,19.27,19.85,19.1,19.7,411838,0
2009-04-29,19.72,21.23,19.66,20.02,972601,0
2009-04-30,18.15,18.5,17.1,17.43,2372642,0
2009-05-01,17.3,18.12,17,17.93,678944,0
2009-05-04,18.03,18.41,17.74,18.26,446857,0
2009-05-05,18.18,18.18,17.63,17.87,503453,0
2009-05-06,17.99,18.35,17.46,17.94,709699,0
2009-05-07,18.15,18.15,16.39,16.7,553761,0
2009-05-08,16.95,17.47,16.07,16.65,503747,0
2009-05-11,16.48,16.64,16.06,16.31,326960,0
2009-05-12,16.31,16.48,15.47,16.03,602459,0
2009-05-13,16,16.11,15.47,15.5,617622,0
2009-05-14,15.65,16.45,15.62,16.25,593326,0
2009-05-15,16.23,16.78,16.2,16.55,832379,0
2009-05-18,16.79,17.49,16.64,17.29,461782,0
2009-05-19,17.29,17.67,17.14,17.36,498966,0
2009-05-20,17.5,17.97,17.03,17.11,437342,0
2009-05-21,16.97,17.13,15.97,16.2,544462,0
2009-05-22,16.37,16.89,16.3,16.64,499099,0
2009-05-26,16.55,17.62,16.55,17.62,620424,0
2009-05-27,17.46,17.96,17.25,17.43,469439,0
2009-05-28,17.55,17.8,17.01,17.48,277924,0
2009-05-29,17.54,18.15,17.33,18.15,573476,0
2009-06-01,18.17,19.27,18.17,18.99,441139,0
2009-06-02,18.98,19.59,18.71,19.07,505481,0
2009-06-03,19.04,19.04,18.64,19,297101,0
2009-06-04,19.11,19.89,18.98,19.83,454131,0
2009-06-05,19.93,19.96,19.56,19.76,380302,0
2009-06-08,19.57,19.86,19.26,19.52,338274,0
2009-06-09,19.75,21,19.75,20.73,593371,0
2009-06-10,20.68,21.58,20.49,21.36,1155372,0
2009-06-11,21.35,21.76,21.26,21.51,519503,0
2009-06-12,21.29,21.4,20.71,21.14,438619,0
2009-06-15,20.91,20.98,20.26,20.81,315206,0
2009-06-16,21.1,21.13,20.17,20.35,279453,0
2009-06-17,20.17,21.2,20.01,20.91,341771,0
2009-06-18,20.64,20.7,19.72,19.93,731570,0
2009-06-19,20.19,20.38,19.04,19.18,929583,0
2009-06-22,19.11,19.16,18.01,18.01,681636,0
2009-06-23,18.07,18.1,17.5,17.63,564531,0
2009-06-24,17.8,18.3,17.67,17.96,445585,0
2009-06-25,17.91,18.25,17.6,18.08,443139,0
2009-06-26,18,18.24,17.81,17.92,1051864,0
2009-06-29,17.84,17.95,17.26,17.37,601566,0
2009-06-30,17.35,17.5,17.05,17.28,813090,0
2009-07-01,17.4,18.08,17.3,18.05,1674989,0
2009-07-02,17.73,18.8,17.57,18.64,863159,0
2009-07-06,19.6,20.09,19.15,19.9,1842325,0
2009-07-07,19.85,20.2,19.2,19.21,407975,0
2009-07-08,19.25,19.4,18.85,18.97,568313,0
2009-07-09,19.25,19.79,19.25,19.54,682105,0
2009-07-10,19.4,19.96,19.37,19.88,597952,0
2009-07-13,19.95,21.03,19.95,20.53,851859,0
2009-07-14,20.58,20.91,20.5,20.79,344985,0
2009-07-15,21,21.7,20.87,21.31,529215,0
2009-07-16,21.23,21.59,21.02,21.55,437080,0
2009-07-17,21.61,21.82,21.05,21.8,276145,0
2009-07-20,21.83,21.95,21.36,21.79,528383,0
2009-07-21,21.82,22.06,21.14,22.01,567308,0
2009-07-22,21.97,23.34,21.72,22.82,728461,0
2009-07-23,22.69,23.38,22.41,23.06,542049,0
2009-07-24,22.89,23.35,22.45,23.35,318995,0
2009-07-27,23.2,23.58,22.91,23.27,286868,0
2009-07-28,23.06,23.63,22.6,23,630563,0
2009-07-29,22.77,23.07,22.63,23,521402,0
2009-07-30,23.47,23.85,22.17,22.33,1160105,0
2009-07-31,22.3,23.15,22.25,23.05,1557389,0
2009-08-03,23.09,23.15,22.42,22.69,546598,0
2009-08-04,22.43,22.75,22.38,22.6,330922,0
2009-08-05,22.49,22.57,21.94,22.02,479852,0
2009-08-06,22.15,22.64,21.45,21.47,506435,0
2009-08-07,21.55,22.18,21.28,21.61,358295,0
2009-08-10,21.39,21.74,21.08,21.12,369452,0
2009-08-11,20.96,21.19,20.57,20.6,433140,0
2009-08-12,20.56,21.84,20.5,21.56,692441,0
2009-08-13,21.7,22.1,21.34,21.81,480680,0
2009-08-14,21.81,21.81,20.69,20.91,353339,0
2009-08-17,20.5,20.72,20.05,20.11,246302,0
2009-08-18,20.27,20.56,20.26,20.4,194903,0
2009-08-19,20.12,20.7,19.98,20.68,253991,0
2009-08-20,20.58,21.27,20.58,21.26,364104,0
2009-08-21,21.54,22.17,21.37,21.91,502961,0
2009-08-24,21.9,22.36,21.78,21.93,307562,0
2009-08-25,21.91,22.13,21.74,21.93,190151,0
2009-08-26,21.9,22.31,21.83,22.04,232331,0
2009-08-27,21.95,22.09,21.52,22,214698,0
2009-08-28,22.2,22.6,21.66,22.15,324758,0
2009-08-31,22.08,22.08,21.75,21.94,314798,0
2009-09-01,21.86,22.5,21.73,22,487499,0
2009-09-02,22.11,22.53,21.99,22.36,369158,0
2009-09-03,22.38,22.98,22.14,22.96,249727,0
2009-09-04,22.97,23.83,22.93,23.72,356519,0
2009-09-08,23.96,24.21,23.78,24.2,270680,0
2009-09-09,24.18,26.08,24.08,25.88,1015186,0
2009-09-10,25.76,25.89,25.43,25.82,477096,0
2009-09-11,25.93,25.94,25.46,25.67,297495,0
2009-09-14,25.44,25.9,25.17,25.58,380048,0
2009-09-15,25.41,25.85,25.3,25.41,287255,0
2009-09-16,25.4,25.42,24.5,24.9,641626,0
2009-09-17,24.79,24.99,24.39,24.45,267148,0
2009-09-18,24.5,24.55,24.08,24.34,684832,0
2009-09-21,24.27,24.78,24.1,24.34,689613,0
2009-09-22,24.71,25,23.74,24.76,739574,0
2009-09-23,24.9,25.4,24.8,24.91,423003,0
2009-09-24,25.12,25.32,24.41,24.5,412018,0
2009-09-25,24.51,24.51,24.09,24.35,463846,0
2009-09-28,24.47,24.63,24.02,24.2,514659,0
2009-09-29,24.2,24.29,23.6,23.67,455013,0
2009-09-30,23.75,24.19,23.23,23.92,221930,0
2009-10-01,23.77,23.94,22.53,22.54,360502,0
2009-10-02,22.54,22.7,21.97,22.01,435577,0
2009-10-05,22.2,22.35,21.42,21.72,545583,0
2009-10-06,21.61,22.03,21.46,21.78,464465,0
2009-10-07,21.65,21.79,21.15,21.48,411940,0
2009-10-08,21.35,21.45,20.1,21.16,1558814,0
2009-10-09,21.2,21.6,20.7,20.99,950035,0
2009-10-12,21.14,21.22,20.61,20.63,724196,0
2009-10-13,20.67,20.93,20.33,20.37,868039,0
2009-10-14,20.67,20.97,20.51,20.9,1041176,0
2009-10-15,20.75,20.84,20.33,20.62,462448,0
2009-10-16,20.42,20.49,19.33,19.4,1127186,0
2009-10-19,19.52,19.71,19.14,19.3,706197,0
2009-10-20,19.38,19.39,19,19.26,944427,0
2009-10-21,19.3,19.63,19.21,19.4,940129,0
2009-10-22,19.36,19.5,19,19.16,744482,0
2009-10-23,19.17,19.4,18.53,18.62,808019,0
2009-10-26,18.62,19.12,18.16,18.25,521953,0
2009-10-27,18.25,18.47,17.9,18.07,511667,0
2009-10-28,18.31,18.86,17.87,17.87,1145036,0
2009-10-29,17.34,18.11,15.2,17.74,1460960,0
2009-10-30,17.54,17.66,16.99,16.99,1186355,0
2009-11-02,17.09,17.29,16.47,16.76,579254,0
2009-11-03,16.6,16.69,16.05,16.53,923151,0
2009-11-04,16.52,16.79,16.28,16.34,703011,0
2009-11-05,16.49,16.88,16.43,16.73,615730,0
2009-11-06,16.59,17.44,16.55,17.11,813611,0
2009-11-09,17.32,17.7,17.14,17.25,564596,0
2009-11-10,17.23,17.34,16.9,17,745910,0
2009-11-11,17.18,17.8,17.1,17.65,736614,0
2009-11-12,17.58,17.76,17.27,17.33,1129486,0
2009-11-13,17.38,17.7,17.17,17.57,338653,0
2009-11-16,17.75,18.38,17.65,18.37,777355,0
2009-11-17,18.28,18.32,18,18.29,499971,0
2009-11-18,18.24,18.31,17.7,17.85,376261,0
2009-11-19,17.67,17.72,16.74,17.65,827122,0
2009-11-20,17.52,17.97,17.33,17.5,812572,0
2009-11-23,17.76,18.14,17.6,17.66,390374,0
2009-11-24,17.63,17.75,17.3,17.55,374660,0
2009-11-25,17.65,17.65,17.4,17.44,376389,0
2009-11-27,17.06,17.22,16.84,16.84,228965,0
2009-11-30,16.9,17,16.71,16.95,494087,0
2009-12-01,17.16,17.36,17.05,17.29,298275,0
2009-12-02,17.27,17.69,17.16,17.6,842423,0
2009-12-03,17.71,18.45,17.65,18.2,1311407,0
2009-12-04,18.54,18.74,18.3,18.67,619623,0
2009-12-07,18.76,19.32,18.6,19.05,801799,0
2009-12-08,19,19.4,18.78,19.02,973837,0
2009-12-09,19,19.42,18.84,19.4,528070,0
2009-12-10,20.11,20.87,20.08,20.53,1319429,0
2009-12-11,20.6,20.77,20.29,20.35,743619,0
2009-12-14,20.61,20.93,20.28,20.92,655921,0
2009-12-15,20.9,21.05,20.66,20.77,458151,0
2009-12-16,20.84,21,20.59,20.96,748673,0
2009-12-17,20.78,20.96,20.35,20.57,533112,0
2009-12-18,20.75,21.11,20.52,20.98,644862,0
2009-12-21,21.1,21.71,21,21.68,515505,0
2009-12-22,21.66,21.96,21.6,21.89,452058,0
2009-12-23,21.95,22.54,21.95,22.43,438680,0
2009-12-24,22.5,22.65,22.36,22.57,115347,0
2009-12-28,22.57,22.6,22.12,22.31,250573,0
2009-12-29,22.39,22.39,21.94,22.18,233806,0
2009-12-30,22.04,22.43,21.75,22.03,615053,0
2009-12-31,22.06,22.5,21.74,21.77,934690,0
2010-01-04,21.84,22.1,21.79,21.92,541332,0
2010-01-05,21.81,21.84,21.3,21.62,1010500,0
2010-01-06,21.54,21.75,21.02,21.11,700142,0
2010-01-07,21.08,21.15,20.6,20.86,760726,0
2010-01-08,20.75,21.03,20.6,20.95,419349,0
2010-01-11,21.12,21.25,20.43,20.58,715985,0
2010-01-12,18.45,19.42,18.02,19.05,2572379,0
2010-01-13,19.05,19.65,18.98,19.38,1388504,0
2010-01-14,19.23,19.23,18.27,18.75,1331968,0
2010-01-15,18.5,18.85,17.49,17.55,1579119,0
2010-01-19,18,18,17.37,17.76,1205629,0
2010-01-20,17.61,17.67,16.93,17.13,1104750,0
2010-01-21,17.22,17.49,16.51,16.75,1392668,0
2010-01-22,16.76,17.01,16.35,16.46,830147,0
2010-01-25,16.63,17.06,16.27,16.46,549863,0
2010-01-26,16.37,16.6,16.1,16.3,749367,0
2010-01-27,16.28,17.12,16.22,17.05,971555,0
2010-01-28,17.03,17.26,16.42,16.5,829203,0
2010-01-29,16.63,17.02,15.44,15.47,1054578,0
2010-02-01,15.57,15.96,15.45,15.9,852790,0
2010-02-02,15.96,16.06,15.54,15.78,672905,0
2010-02-03,15.72,15.97,15.63,15.91,469621,0
2010-02-04,15.76,15.81,15.18,15.2,616950,0
2010-02-05,15.29,15.45,14.82,15.42,890937,0
2010-02-08,15.42,15.58,15.11,15.2,529628,0
2010-02-09,15.39,15.62,15.12,15.6,537235,0
2010-02-10,15.51,15.91,15.48,15.9,664260,0
2010-02-11,15.91,16.24,15.63,16.22,401706,0
2010-02-12,16.08,16.4,15.9,16.17,402869,0
2010-02-16,16.33,16.57,16.22,16.56,383576,0
2010-02-17,16.6,16.65,16.26,16.54,369310,0
2010-02-18,16.58,17.05,16.35,17.05,865157,0
2010-02-19,16.99,16.99,16.53,16.82,345954,0
2010-02-22,16.93,17.24,16.77,16.82,507992,0
2010-02-23,16.75,16.79,16,16.02,606848,0
2010-02-24,16.11,16.58,16.07,16.31,396299,0
2010-02-25,16.08,16.75,15.87,16.75,583859,0
2010-02-26,16.75,16.75,16.33,16.45,529823,0
2010-03-01,16.52,16.81,16.52,16.8,345258,0
2010-03-02,16.89,17.29,16.77,17.11,771502,0
2010-03-03,17.19,17.24,16.9,16.93,597340,0
2010-03-04,17.01,17.01,16.58,16.76,297941,0
2010-03-05,16.86,17.38,16.81,17.28,675566,0
2010-03-08,17.35,17.5,17.26,17.38,363946,0
2010-03-09,17.4,17.63,17.32,17.49,380259,0
2010-03-10,17.58,17.96,17.51,17.96,534201,0
2010-03-11,17.9,18.21,17.7,18.2,430756,0
2010-03-12,18.18,18.45,17.88,17.93,421653,0
2010-03-15,18.06,18.18,17.43,17.55,356004,0
2010-03-16,17.65,17.88,17.45,17.88,302191,0
2010-03-17,17.85,18.89,17.85,18.83,665681,0
2010-03-18,18.87,18.87,18.16,18.17,351443,0
2010-03-19,18.27,18.3,17.65,17.86,408028,0
2010-03-22,17.8,18.29,17.59,18.26,334046,0
2010-03-23,18.25,18.57,18.06,18.54,308467,0
2010-03-24,18.46,18.63,18.1,18.15,217967,0
2010-03-25,18.33,18.64,18,18,267051,0
2010-03-26,18.05,18.38,17.59,17.6,338834,0
2010-03-29,17.64,18.03,17.61,17.78,223250,0
2010-03-30,17.76,18.05,17.6,18,266722,0
2010-03-31,17.86,18.1,17.76,17.76,400145,0
2010-04-01,17.83,18.14,17.74,17.89,263447,0
2010-04-05,17.93,18.37,17.76,18.35,248520,0
2010-04-06,18.3,18.5,18.11,18.48,213231,0
2010-04-07,18.41,19.25,18.14,19.02,581627,0
2010-04-08,18.9,18.9,18.18,18.19,344489,0
2010-04-09,18.19,18.38,17.88,18.37,253960,0
2010-04-12,18.43,18.97,18.38,18.77,615190,0
2010-04-13,18.55,18.86,18.48,18.79,297802,0
2010-04-14,19.01,20.28,19.01,20.27,1018535,0
2010-04-15,20.29,20.99,19.97,20.47,766201,0
2010-04-16,20.43,20.47,19.87,20.23,509357,0
2010-04-19,20.1,20.1,19.38,19.6,410347,0
2010-04-20,19.73,19.98,19.41,19.81,333307,0
2010-04-21,19.85,20,19.35,19.72,276619,0
2010-04-22,19.5,20.25,19.17,20.13,389473,0
2010-04-23,20.16,20.25,19.57,19.83,371320,0
2010-04-26,19.77,20.02,19.19,19.36,769179,0
2010-04-27,18.97,19.06,15.6,16,4089151,0
2010-04-28,15.87,16.25,15.41,15.69,1682131,0
2010-04-29,15.81,16.14,15.59,15.71,967744,0
2010-04-30,15.76,15.85,14.75,15,1184987,0
2010-05-03,15.05,15.14,14.62,15.02,1013476,0
2010-05-04,14.83,14.85,14.09,14.41,780069,0
2010-05-05,14.27,14.75,14.02,14.66,902145,0
2010-05-06,14.56,14.72,13.34,14.15,1378944,0
2010-05-07,14.03,14.47,13.33,13.65,1472597,0
2010-05-10,14.36,14.36,13.72,13.85,1049911,0
2010-05-11,13.69,14.27,13.52,14.04,536065,0
2010-05-12,14.14,14.61,14.07,14.4,701594,0
2010-05-13,14.42,14.57,13.92,14.02,541529,0
2010-05-14,13.86,13.88,13.52,13.76,603933,0
2010-05-17,13.87,14.02,13.6,13.97,725070,0
2010-05-18,14.18,14.4,13.31,13.41,912799,0
2010-05-19,13.31,13.8,13.16,13.6,620031,0
2010-05-20,13.21,13.55,12.82,12.94,1213482,0
2010-05-21,12.52,13.55,12.52,13.08,912500,0
2010-05-24,13.08,13.2,12.62,12.64,375593,0
2010-05-25,12.43,12.85,12.09,12.81,743794,0
2010-05-26,12.97,13.4,12.45,12.5,649449,0
2010-05-27,12.91,13.4,12.71,13.4,466683,0
2010-05-28,13.35,13.41,12.75,12.87,457111,0
2010-06-01,12.75,12.93,12.17,12.18,411680,0
2010-06-02,12.29,12.75,12.23,12.75,347333,0
2010-06-03,12.75,13.03,12.59,12.97,281195,0
2010-06-04,12.7,12.84,12.07,12.11,424026,0
2010-06-07,12.2,12.3,11.67,11.72,353336,0
2010-06-08,11.81,11.9,11.31,11.63,551753,0
2010-06-09,11.74,11.95,11.22,11.27,982761,0
2010-06-10,11.33,11.53,11.09,11.19,1166200,0
2010-06-11,11.06,11.3,11.02,11.1,1254271,0
2010-06-14,11.25,11.37,10.58,10.8,1408126,0
2010-06-15,10.85,11.91,10.82,11.84,1171646,0
2010-06-16,11.71,11.96,11.52,11.84,399332,0
2010-06-17,11.86,11.94,11.5,11.74,317304,0
2010-06-18,11.82,11.82,11.29,11.3,883364,0
2010-06-21,11.42,11.61,10.95,11.04,385015,0
2010-06-22,11.01,11.18,10.63,10.67,665992,0
2010-06-23,10.62,11.09,10.52,10.94,417859,0
2010-06-24,10.83,11.04,10.7,10.86,476877,0
2010-06-25,10.88,11.08,10.64,11.07,2558362,0
2010-06-28,11.01,11.53,11,11.35,541719,0
2010-06-29,11.06,11.12,10.73,10.9,502619,0
2010-06-30,10.78,11.19,10.75,10.8,472539,0
2010-07-01,10.79,10.86,10.18,10.52,564378,0
2010-07-02,10.6,10.65,10.36,10.53,327122,0
2010-07-06,10.72,10.85,10.09,10.17,501072,0
2010-07-07,10.18,10.52,10.17,10.47,661302,0
2010-07-08,10.6,10.68,10.38,10.58,592428,0
2010-07-09,10.56,10.67,10.47,10.66,489485,0
2010-07-12,10.59,10.89,10.31,10.46,551531,0
2010-07-13,10.65,10.84,10.53,10.82,738249,0
2010-07-14,10.83,11.06,10.44,10.57,595077,0
2010-07-15,10.56,10.72,10.23,10.55,519261,0
2010-07-16,10.45,10.45,10.12,10.22,640074,0
2010-07-19,10.28,10.43,10.02,10.31,359270,0
2010-07-20,10.16,10.47,10.05,10.45,325626,0
2010-07-21,10.54,10.54,10.13,10.13,358062,0
2010-07-22,10.31,10.91,10.3,10.89,710328,0
2010-07-23,10.85,11.32,10.7,11.3,710569,0
2010-07-26,11.32,11.4,11.07,11.32,863289,0
2010-07-27,11.39,11.39,11.1,11.17,721702,0
2010-07-28,10.86,10.98,9.34,9.87,3185894,0
2010-07-29,9.88,9.9,9.43,9.71,1516355,0
2010-07-30,9.56,9.75,9.51,9.68,610175,0
2010-08-02,9.8,9.89,9.69,9.72,608656,0
2010-08-03,9.65,9.73,9.4,9.47,610287,0
2010-08-04,9.54,9.64,9.39,9.53,599333,0
2010-08-05,9.48,9.65,9.4,9.56,323630,0
2010-08-06,9.46,9.66,9.37,9.59,380465,0
2010-08-09,9.65,9.65,9.47,9.53,274962,0
2010-08-10,9.41,9.41,9.12,9.14,451605,0
2010-08-11,8.91,8.96,8.68,8.8,605754,0
2010-08-12,8.64,8.74,8.45,8.61,630282,0
2010-08-13,8.6,8.71,8.56,8.63,463732,0
2010-08-16,8.56,9.21,8.56,9.21,440598,0
2010-08-17,9.31,9.38,9.03,9.04,321924,0
2010-08-18,9.02,9.11,8.91,9,223991,0
2010-08-19,8.93,9,8.66,8.7,313996,0
2010-08-20,8.7,8.85,8.66,8.8,288190,0
2010-08-23,8.84,8.96,8.23,8.25,1871604,0
2010-08-24,8.13,8.2,7.92,7.94,727260,0
2010-08-25,7.9,8.17,7.8,8.09,1131591,0
2010-08-26,8.15,8.23,7.77,7.79,1357577,0
2010-08-27,7.87,7.87,7.38,7.43,2177735,0
2010-08-30,7.42,7.45,7.15,7.24,2515805,0
2010-08-31,7.21,7.26,6.98,7,2833458,0
2010-09-01,7.1,7.13,6.89,6.95,3096263,0
2010-09-02,7.09,7.55,7.09,7.19,2162291,0
2010-09-03,7.27,7.4,7.1,7.23,855459,0
2010-09-07,7.21,7.23,7.05,7.14,512311,0
2010-09-08,7.18,7.44,7.15,7.44,1170654,0
2010-09-09,7.51,7.94,7.47,7.61,1133778,0
2010-09-10,7.61,7.66,7.26,7.43,1160165,0
2010-09-13,7.47,7.62,7.32,7.52,870646,0
2010-09-14,7.53,7.64,7.41,7.59,592944,0
2010-09-15,7.56,8.98,7.56,8.7,2445339,0
2010-09-16,8.63,8.63,8.06,8.23,923873,0
2010-09-17,8.33,8.45,8.1,8.25,947456,0
2010-09-20,8.24,8.43,8.01,8.4,677559,0
2010-09-21,8.36,8.77,8.27,8.64,1358556,0
2010-09-22,8.56,8.65,8.21,8.35,820561,0
2010-09-23,8.26,8.77,8.25,8.46,1025130,0
2010-09-24,8.61,8.97,8.53,8.96,703726,0
2010-09-27,8.99,9,8.55,8.64,396898,0
2010-09-28,8.64,8.69,8.32,8.66,672242,0
2010-09-29,8.6,8.89,8.54,8.68,429654,0
2010-09-30,8.78,8.89,8.49,8.6,345733,0
2010-10-01,8.7,8.73,8.47,8.61,236499,0
2010-10-04,8.57,8.58,8.27,8.28,292128,0
2010-10-05,8.4,8.72,8.4,8.68,458525,0
2010-10-06,8.64,8.64,8.36,8.51,457146,0
2010-10-07,8.6,8.6,8.28,8.32,252037,0
2010-10-08,8.3,8.39,8.05,8.31,366280,0
2010-10-11,8.34,8.57,8.3,8.38,250373,0
2010-10-12,8.36,8.68,8.32,8.65,261985,0
2010-10-13,8.72,9.14,8.56,9.03,566711,0
2010-10-14,9.05,9.5,9.04,9.19,982982,0
2010-10-15,9.33,9.4,9.17,9.18,687355,0
2010-10-18,9.2,9.25,8.89,8.98,814228,0
2010-10-19,8.88,9.23,8.69,8.91,503788,0
2010-10-20,8.96,9.03,8.79,8.83,314945,0
2010-10-21,8.85,8.9,8.51,8.58,320478,0
2010-10-22,8.59,8.72,8.55,8.7,248515,0
2010-10-25,8.77,9.04,8.7,8.92,328932,0
2010-10-26,8.9,8.9,8.34,8.37,670363,0
2010-10-27,8.7,9.61,8.65,9.54,1126865,0
2010-10-28,9.65,9.74,9.25,9.59,756257,0
2010-10-29,9.6,10.03,9.48,9.73,950831,0
2010-11-01,9.81,9.85,9.26,9.36,546045,0
2010-11-02,9.49,9.73,9.33,9.7,339095,0
2010-11-03,9.74,9.87,9.6,9.87,463492,0
2010-11-04,10,10.74,9.94,10.65,1269466,0
2010-11-05,10.62,10.74,10.36,10.53,503897,0
2010-11-08,10.4,10.73,10.36,10.71,409049,0
2010-11-09,10.77,10.8,10.28,10.32,350889,0
2010-11-10,10.32,10.41,9.94,10.3,625970,0
2010-11-11,10.14,10.58,10.1,10.44,412126,0
2010-11-12,10.33,10.65,9.98,10.11,487671,0
2010-11-15,10.27,10.45,9.89,9.91,420063,0
2010-11-16,9.88,10,9.43,9.52,449878,0
2010-11-17,9.55,9.56,9.3,9.4,284335,0
2010-11-18,9.54,9.62,9.41,9.51,262394,0
2010-11-19,9.52,9.52,9.3,9.45,259947,0
2010-11-22,9.39,9.7,9.39,9.49,340930,0
2010-11-23,9.35,9.48,9.15,9.2,433093,0
2010-11-24,9.31,9.37,9.22,9.3,315292,0
2010-11-26,9.25,9.42,9.22,9.4,154453,0
2010-11-29,9.37,9.5,9.24,9.42,325843,0
2010-11-30,9.31,9.38,9.18,9.28,349954,0
2010-12-01,9.48,9.68,9.25,9.65,433011,0
2010-12-02,9.64,9.67,9.49,9.64,268284,0
2010-12-03,9.56,9.98,9.52,9.8,324639,0
2010-12-06,9.77,9.98,9.75,9.85,346674,0
2010-12-07,9.97,10.07,9.79,9.83,381262,0
2010-12-08,9.75,10.06,9.73,10.02,342353,0
2010-12-09,10.07,10.26,9.98,10.21,383721,0
2010-12-10,10.07,10.35,10.07,10.32,342983,0
2010-12-13,10.3,10.48,10.16,10.2,216036,0
2010-12-14,10.2,10.2,9.36,9.47,897919,0
2010-12-15,8.91,9.43,8.82,8.89,937220,0
2010-12-16,8.88,9.04,8.63,9,593135,0
2010-12-17,9.01,9.24,8.93,9,553264,0
2010-12-20,8.94,9.04,8.88,8.93,635545,0
2010-12-21,8.94,9.04,8.93,9,385289,0
2010-12-22,8.99,9.1,8.92,8.96,1504441,0
2010-12-23,8.99,9.03,8.8,8.8,400594,0
2010-12-27,8.77,9,8.7,8.96,423025,0
2010-12-28,9,9.03,8.79,8.99,388873,0
2010-12-29,8.99,9.02,8.96,8.97,235331,0
2010-12-30,8.91,8.98,8.84,8.84,366930,0
2010-12-31,8.86,8.9,8.8,8.88,269351,0
2011-01-03,8.64,8.9,8.62,8.83,670348,0
2011-01-04,8.85,8.96,8.8,8.89,557468,0
2011-01-05,8.84,9.08,8.76,9,594580,0
2011-01-06,8.95,9.08,8.88,9.07,466653,0
2011-01-07,9.13,9.81,9.11,9.69,810674,0
2011-01-10,9.67,9.84,9.47,9.5,430037,0
2011-01-11,9.5,9.5,9.08,9.28,444820,0
2011-01-12,9.32,9.5,9.19,9.46,399268,0
2011-01-13,9.5,9.68,9.44,9.51,289839,0
2011-01-14,9.58,10.32,9.41,10.25,1048272,0
2011-01-18,10.19,10.34,10.1,10.25,601651,0
2011-01-19,10.12,10.21,9.48,9.49,660556,0
2011-01-20,9.42,9.46,8.96,9.03,592108,0
2011-01-21,9.15,9.21,8.8,8.81,556092,0
2011-01-24,8.85,8.87,8.63,8.83,670426,0
2011-01-25,8.83,9,8.74,8.91,419773,0
2011-01-26,8.95,9.09,8.8,9.08,411049,0
2011-01-27,9.18,9.27,9.07,9.12,387353,0
2011-01-28,9.09,9.09,8.6,8.61,612345,0
2011-01-31,8.65,8.8,8.45,8.55,474271,0
2011-02-01,8.7,8.81,8.55,8.56,474488,0
2011-02-02,8.56,9.68,8.5,9.39,1472924,0
2011-02-03,9.4,9.5,9.2,9.3,464799,0
2011-02-04,9.25,9.47,9.25,9.4,450356,0
2011-02-07,9.38,9.54,9.2,9.29,367918,0
2011-02-08,9.27,9.37,9.04,9.29,258000,0
2011-02-09,9.2,9.38,9.2,9.28,289218,0
2011-02-10,9.18,9.4,9.05,9.28,199628,0
2011-02-11,9.22,9.38,9.15,9.37,226481,0
2011-02-14,9.34,9.6,9.31,9.51,289804,0
2011-02-15,9.43,9.55,9.32,9.32,244369,0
2011-02-16,9.47,9.47,9.11,9.16,350745,0
2011-02-18,9.15,9.19,8.99,9.06,400247,0
2011-02-22,8.9,9.02,8.69,8.74,722206,0
2011-02-23,8.75,8.87,8.55,8.55,513693,0
2011-02-24,8.97,9.56,8.87,9.56,1025537,0
2011-02-25,9.57,10.24,9.57,10.03,1724335,0
2011-02-28,10.05,10.2,9.65,9.82,411965,0
2011-03-01,9.84,9.85,9.33,9.37,585923,0
2011-03-02,9.33,9.54,9.33,9.42,360310,0
2011-03-03,9.55,9.68,9.48,9.61,373798,0
2011-03-04,9.59,9.6,9.39,9.4,295426,0
2011-03-07,9.49,9.52,9.09,9.11,378345,0
2011-03-08,9.11,9.31,8.98,9.17,263359,0
2011-03-09,9.05,9.17,8.94,9.01,336547,0
2011-03-10,8.87,8.91,8.71,8.71,513517,0
2011-03-11,8.71,8.92,8.61,8.68,325186,0
2011-03-14,8.56,8.99,8.56,8.86,647438,0
2011-03-15,8.59,8.87,8.58,8.79,364794,0
2011-03-16,8.76,9.04,8.67,8.73,576173,0
2011-03-17,8.89,8.94,8.57,8.59,258447,0
2011-03-18,8.69,8.86,8.4,8.64,738395,0
2011-03-21,9.07,10.15,9.01,9.89,1375529,0
2011-03-22,9.77,10.09,9.53,9.87,855746,0
2011-03-23,9.88,10.54,9.8,10.49,1037482,0
2011-03-24,10.59,10.77,10.31,10.77,833417,0
2011-03-25,10.85,10.87,10.47,10.47,858281,0
2011-03-28,10.53,10.98,10.48,10.51,501591,0
2011-03-29,10.43,10.74,10.33,10.56,413462,0
2011-03-30,10.69,10.77,10.21,10.33,412722,0
2011-03-31,10.34,10.4,10.21,10.29,379541,0
2011-04-01,10.58,10.65,10.21,10.38,513644,0
2011-04-04,10.41,10.43,10.05,10.14,313305,0
2011-04-05,10.27,10.61,10.12,10.36,467376,0
2011-04-06,10.4,10.46,10.01,10.15,445852,0
2011-04-07,10.11,10.28,10.05,10.12,293484,0
2011-04-08,10.21,10.44,9.8,9.86,618810,0
2011-04-11,9.89,9.89,9.56,9.59,596216,0
2011-04-12,9.55,9.67,9.49,9.54,561632,0
2011-04-13,9.65,9.84,9.3,9.31,579591,0
2011-04-14,9.2,9.67,9.19,9.59,359124,0
2011-04-15,9.39,9.65,9.29,9.64,580882,0
2011-04-18,9.45,9.58,9.3,9.54,437671,0
2011-04-19,9.56,9.59,9.39,9.4,358475,0
2011-04-20,9.67,10.11,9.58,10.05,732667,0
2011-04-21,9.97,10.18,9.81,10.09,426212,0
2011-04-25,10.08,10.09,9.84,9.92,294476,0
2011-04-26,9.98,11,9.83,10.7,1128775,0
2011-04-27,11,11.05,10.16,10.45,1355024,0
2011-04-28,10.47,10.77,10.37,10.59,819886,0
2011-04-29,10.57,10.61,10.37,10.37,415907,0
2011-05-02,10.17,10.47,10.14,10.18,529110,0
2011-05-03,10.17,10.3,9.81,9.9,474418,0
2011-05-04,9.97,10.15,9.73,9.95,367461,0
2011-05-05,9.9,10,9.76,9.89,367341,0
2011-05-06,9.92,10.17,9.85,10.03,380686,0
2011-05-09,9.99,10,9.85,9.94,253893,0
2011-05-10,10.01,10.47,9.95,10.43,430531,0
2011-05-11,10.37,10.64,10.19,10.24,609378,0
2011-05-12,10.18,10.4,10.03,10.37,187811,0
2011-05-13,10.44,10.45,9.96,10.05,298669,0
2011-05-16,10,10.07,9.7,9.7,376481,0
2011-05-17,9.63,9.84,9.59,9.68,416864,0
2011-05-18,9.74,10,9.62,9.95,383300,0
2011-05-19,10.03,10.05,9.48,9.53,724341,0
2011-05-20,9.51,9.65,9.4,9.49,683927,0
2011-05-23,9.15,9.45,9.07,9.27,738247,0
2011-05-24,9.3,9.36,9.21,9.25,403820,0
2011-05-25,9.21,9.5,9.12,9.35,312981,0
2011-05-26,9.42,9.63,9.32,9.53,286403,0
2011-05-27,9.6,9.64,9.44,9.48,253410,0
2011-05-31,9.62,9.92,9.53,9.91,419023,0
2011-06-01,9.84,9.88,9.45,9.45,347699,0
2011-06-02,9.44,9.56,9.36,9.42,210903,0
2011-06-03,9.21,9.43,9.21,9.25,237956,0
2011-06-06,9.26,9.33,9.15,9.16,264536,0
2011-06-07,9.24,9.37,9.17,9.22,257242,0
2011-06-08,9.38,9.49,9,9,564250,0
2011-06-09,9.03,9.1,8.93,9.01,278137,0
2011-06-10,8.89,9.09,8.82,8.99,504038,0
2011-06-13,9.03,9.03,8.78,8.81,441676,0
2011-06-14,8.93,9.16,8.93,9,321640,0
2011-06-15,8.94,9.07,8.81,8.84,410292,0
2011-06-16,8.84,9.04,8.73,8.8,295186,0
2011-06-17,8.86,9,8.48,8.64,527842,0
2011-06-20,8.59,8.74,8.5,8.56,326090,0
2011-06-21,8.54,8.94,8.54,8.74,262678,0
2011-06-22,8.69,8.86,8.51,8.69,208617,0
2011-06-23,8.54,8.89,8.54,8.89,290789,0
2011-06-24,8.88,8.93,8.75,8.76,354646,0
2011-06-27,8.77,8.92,8.75,8.86,277961,0
2011-06-28,8.93,9.05,8.77,9.03,301537,0
2011-06-29,9.11,9.22,8.89,8.95,240068,0
2011-06-30,8.99,9.1,8.97,9.06,358479,0
2011-07-01,8.94,9.37,8.94,9.3,443985,0
2011-07-05,9.17,9.31,9.09,9.22,340715,0
2011-07-06,9.22,9.29,8.9,8.97,383767,0
2011-07-07,9.06,9.28,8.88,9.15,427288,0
2011-07-08,9.23,9.42,9.05,9.35,578424,0
2011-07-11,9.25,9.37,9,9.05,469874,0
2011-07-12,8.97,9.05,8.67,8.68,456963,0
2011-07-13,8.72,9.03,8.67,8.9,819496,0
2011-07-14,8.96,9.03,8.75,8.81,312451,0
2011-07-15,8.89,8.99,8.7,8.92,500516,0
2011-07-18,8.85,8.94,8.72,8.78,399530,0
2011-07-19,8.89,9.31,8.89,9.29,456605,0
2011-07-20,9.32,9.37,9.13,9.18,259896,0
2011-07-21,9.15,9.3,9.03,9.28,258413,0
2011-07-22,9.29,9.5,9.16,9.49,306756,0
2011-07-25,9.33,9.66,9.12,9.59,829703,0
2011-07-26,9.6,9.72,9.48,9.63,605492,0
2011-07-27,9.62,9.79,9.34,9.39,751102,0
2011-07-28,9.42,9.59,9.15,9.24,693507,0
2011-07-29,9.12,9.26,9.06,9.19,647474,0
2011-08-01,9.14,9.36,9.14,9.24,406501,0
2011-08-02,9.13,9.2,8.85,8.86,443906,0
2011-08-03,8.85,9.05,8.77,8.99,744430,0
2011-08-04,8.82,8.95,8.67,8.69,747706,0
2011-08-05,8.8,8.84,8.18,8.48,1035147,0
2011-08-08,8.08,8.48,7.9,7.9,1365054,0
2011-08-09,8.02,8.23,7.6,8.23,872574,0
2011-08-10,7.95,8.91,7.8,7.81,550148,0
2011-08-11,8.2,8.49,7.88,8.37,637594,0
2011-08-12,8.48,8.48,8.07,8.19,275559,0
2011-08-15,8.19,8.42,7.99,8.41,261414,0
2011-08-16,8.18,8.34,8.05,8.18,270231,0
2011-08-17,8.2,8.35,8.02,8.18,361575,0
2011-08-18,7.9,8.01,7.62,7.69,848384,0
2011-08-19,7.54,7.84,7.54,7.64,426464,0
2011-08-22,7.86,8.03,7.51,7.65,237826,0
2011-08-23,7.92,8.28,7.67,8.19,568754,0
2011-08-24,8.26,8.26,7.89,8.06,345331,0
2011-08-25,7.98,8.1,7.74,7.77,451398,0
2011-08-26,7.71,8.06,7.62,7.99,382630,0
2011-08-29,8.09,8.34,7.89,8.33,594574,0
2011-08-30,8.05,8.32,8.04,8.11,561223,0
2011-08-31,8.34,8.35,7.8,7.89,714426,0
2011-09-01,7.88,8.04,7.52,7.67,542146,0
2011-09-02,7.49,7.64,7.36,7.37,329595,0
2011-09-06,7.14,7.41,7.08,7.39,479750,0
2011-09-07,7.54,7.6,7.43,7.44,660081,0
2011-09-08,7.25,7.59,7.14,7.26,470091,0
2011-09-09,7.18,7.35,7.08,7.15,342691,0
2011-09-12,7.04,7.31,7.04,7.3,408058,0
2011-09-13,7.33,7.56,7.28,7.43,547365,0
2011-09-14,7.49,7.58,7.35,7.46,541465,0
2011-09-15,7.49,7.62,7.4,7.45,537596,0
2011-09-16,7.49,7.49,7.29,7.3,437691,0
2011-09-19,7.15,7.3,6.93,7,599972,0
2011-09-20,7,7.02,6.82,6.84,318679,0
2011-09-21,6.84,7.07,6.69,6.71,347148,0
2011-09-22,6.59,6.64,6.33,6.41,895790,0
2011-09-23,6.57,6.63,6.41,6.57,328064,0
2011-09-26,6.6,6.66,6.28,6.54,517177,0
2011-09-27,6.7,6.92,6.44,6.45,486232,0
2011-09-28,6.48,6.56,6.3,6.34,435772,0
2011-09-29,6.52,6.53,6.22,6.39,495659,0
2011-09-30,6.26,6.45,6.22,6.23,328480,0
2011-10-03,6.15,6.39,5.97,5.97,501598,0
2011-10-04,5.91,6.64,5.91,6.6,639059,0
2011-10-05,6.78,6.87,6.45,6.65,391081,0
2011-10-06,6.63,6.8,6.5,6.74,348123,0
2011-10-07,6.73,6.88,6.59,6.74,292105,0
2011-10-10,6.86,6.86,6.6,6.68,617352,0
2011-10-11,6.62,6.66,6.41,6.48,601349,0
2011-10-12,6.59,6.74,6.46,6.54,777750,0
2011-10-13,6.47,6.54,6.4,6.44,536632,0
2011-10-14,6.55,6.62,6.34,6.35,496000,0
2011-10-17,6.29,6.29,5.98,6,952633,0
2011-10-18,6.03,6.29,5.87,6.24,890509,0
2011-10-19,6.18,6.27,6.08,6.11,435810,0
2011-10-20,6.07,6.12,5.81,6.05,776259,0
2011-10-21,6.21,6.24,6.07,6.14,384269,0
2011-10-24,6.15,6.42,6.13,6.35,481131,0
2011-10-25,6.27,6.33,6.06,6.11,422193,0
2011-10-26,6.18,6.25,6.01,6.2,425505,0
2011-10-27,6.3,6.58,6.22,6.54,823473,0
2011-10-28,6.25,6.35,5.96,6.09,1010392,0
2011-10-31,5.96,6.05,5.95,5.98,461065,0
2011-11-01,5.81,6.07,5.77,5.98,577986,0
2011-11-02,6.23,6.25,5.98,6.06,391436,0
2011-11-03,6.08,6.28,5.99,6.25,307985,0
2011-11-04,6.18,6.59,6.18,6.58,384661,0
2011-11-07,6.54,6.55,6.21,6.31,447415,0
2011-11-08,6.36,6.47,6.24,6.45,191490,0
2011-11-09,6.27,6.33,5.99,5.99,435201,0
2011-11-10,6.09,6.28,6.04,6.25,301741,0
2011-11-11,6.32,6.44,6.2,6.42,192774,0
2011-11-14,6.41,6.41,6.25,6.28,328656,0
2011-11-15,6.24,6.51,6.21,6.48,248538,0
2011-11-16,6.42,6.71,6.41,6.47,491354,0
2011-11-17,6.43,6.44,6.2,6.23,505759,0
2011-11-18,6.21,6.25,5.95,6.09,713841,0
2011-11-21,5.95,6.03,5.82,5.85,452169,0
2011-11-22,5.84,5.9,5.7,5.7,476889,0
2011-11-23,5.66,5.81,5.49,5.51,559433,0
2011-11-25,5.5,5.67,5.38,5.39,382981,0
2011-11-28,5.45,5.74,5.45,5.73,721000,0
2011-11-29,5.73,5.78,5.59,5.67,343112,0
2011-11-30,5.79,5.93,5.76,5.92,693821,0
2011-12-01,5.85,5.92,5.76,5.84,353486,0
2011-12-02,5.9,5.99,5.69,5.71,380214,0
2011-12-05,5.79,5.81,5.61,5.68,547630,0
2011-12-06,5.68,5.74,5.6,5.67,526193,0
2011-12-07,5.64,5.67,5.46,5.49,911202,0
2011-12-08,5.44,5.5,5.35,5.4,1051477,0
2011-12-09,5.41,5.67,5.35,5.63,1070485,0
2011-12-12,5.47,5.65,5.47,5.61,298538,0
2011-12-13,5.69,5.73,5.36,5.4,358863,0
2011-12-14,5.34,5.42,4.97,5.02,745458,0
2011-12-15,5.22,5.22,4.9,4.94,930946,0
2011-12-16,4.99,5,4.79,4.85,845824,0
2011-12-19,4.85,4.86,4.68,4.69,422104,0
2011-12-20,4.79,4.84,4.78,4.81,846646,0
2011-12-21,4.84,4.84,4.71,4.81,338963,0
2011-12-22,4.83,4.97,4.83,4.93,780391,0
2011-12-23,4.92,5.13,4.92,5.07,538815,0
2011-12-27,5.01,5.1,4.97,5.03,281318,0
2011-12-28,5.03,5.14,4.98,5.06,456945,0
2011-12-29,5.06,5.12,5.05,5.1,471034,0
2011-12-30,5.1,5.11,5.03,5.06,563596,0
2012-01-03,5.16,5.24,5.08,5.12,483517,0
2012-01-04,5.13,5.21,5.08,5.2,318176,0
2012-01-05,5.23,5.29,5.14,5.19,324311,0
2012-01-06,5.16,5.23,5.08,5.15,352036,0
2012-01-09,5.11,5.27,5.1,5.12,518252,0
2012-01-10,5.19,5.32,5.12,5.25,305276,0
2012-01-11,5.17,5.24,5.1,5.11,467709,0
2012-01-12,5.13,5.15,4.96,5.06,868154,0
2012-01-13,5,5.08,4.87,4.93,510799,0
2012-01-17,4.96,4.99,4.84,4.85,580237,0
2012-01-18,4.86,5,4.81,4.85,903978,0
2012-01-19,4.86,5.21,4.86,5.11,982668,0
2012-01-20,5.12,5.48,5.12,5.43,745003,0
2012-01-23,5.4,5.49,5.17,5.35,607171,0
2012-01-24,5.25,5.3,5.13,5.21,662147,0
2012-01-25,5.15,5.39,5.15,5.35,440172,0
2012-01-26,5.32,5.4,5.2,5.23,373918,0
2012-01-27,5.23,5.27,5,5.15,497156,0
2012-01-30,5.08,5.19,5.05,5.16,207915,0
2012-01-31,5.19,5.36,5.11,5.15,266954,0
2012-02-01,5.2,5.28,5.16,5.27,294994,0
2012-02-02,5.25,5.32,5.18,5.2,583776,0
2012-02-03,5.28,5.41,5.2,5.3,536934,0
2012-02-06,5.26,5.29,5.13,5.27,323883,0
2012-02-07,5.29,5.4,5.2,5.26,471884,0
2012-02-08,5.29,5.44,5.18,5.29,984825,0
2012-02-09,5.32,5.91,5.05,5.49,1548980,0
2012-02-10,5.36,5.45,5.26,5.28,498549,0
2012-02-13,5.31,5.37,5.2,5.31,270588,0
2012-02-14,5.29,5.38,5.2,5.34,634037,0
2012-02-15,5.32,5.35,5.2,5.26,317988,0
2012-02-16,5.27,5.38,5.21,5.25,482942,0
2012-02-17,5.26,5.34,5.22,5.25,431139,0
2012-02-21,5.29,5.39,5.14,5.24,712034,0
2012-02-22,5.21,5.26,5.04,5.11,559995,0
2012-02-23,5.04,5.2,5.01,5.14,341752,0
2012-02-24,5.14,5.21,5.07,5.16,260666,0
2012-02-27,5.11,5.21,5.03,5.09,305714,0
2012-02-28,5.1,5.24,5.09,5.2,295516,0
2012-02-29,5.17,5.3,5.05,5.11,1098045,0
2012-03-01,5.12,5.39,5.07,5.31,853352,0
2012-03-02,5.29,5.43,5.27,5.36,459104,0
2012-03-05,5.36,5.36,5.19,5.21,523476,0
2012-03-06,5.13,5.17,4.94,5.01,714058,0
2012-03-07,4.96,5.13,4.95,5.08,231505,0
2012-03-08,5.11,5.14,5,5.12,241574,0
2012-03-09,5.13,5.22,5.1,5.17,378267,0
2012-03-12,5.15,5.24,5.09,5.16,331879,0
2012-03-13,5.16,5.48,5.1,5.48,519977,0
2012-03-14,5.47,5.56,5.36,5.37,361568,0
2012-03-15,5.57,5.57,5.36,5.48,310226,0
2012-03-16,5.5,5.71,5.42,5.67,461508,0
2012-03-19,5.59,5.81,5.56,5.75,284726,0
2012-03-20,5.72,5.79,5.61,5.67,235118,0
2012-03-21,5.68,5.76,5.62,5.68,285579,0
2012-03-22,5.61,5.62,5.35,5.59,342846,0
2012-03-23,5.59,5.69,5.54,5.66,191137,0
2012-03-26,5.63,5.82,5.62,5.65,550512,0
2012-03-27,5.65,5.73,5.54,5.54,279551,0
2012-03-28,5.56,5.59,5.46,5.51,235311,0
2012-03-29,5.46,5.63,5.36,5.57,281865,0
2012-03-30,5.57,5.63,5.5,5.58,329383,0
2012-04-02,5.56,5.62,5.54,5.62,362791,0
2012-04-03,5.58,5.64,5.26,5.31,716675,0
2012-04-04,5.25,5.25,5.12,5.2,542481,0
2012-04-05,5.16,5.2,5.08,5.18,354217,0
2012-04-09,5.22,5.43,5.13,5.29,1667478,0
2012-04-10,5.3,5.38,5.17,5.25,555276,0
2012-04-11,5.35,5.79,5.35,5.73,810450,0
2012-04-12,5.77,5.96,5.6,5.85,473100,0
2012-04-13,5.85,5.85,5.6,5.62,322975,0
2012-04-16,5.63,5.72,5.52,5.63,213352,0
2012-04-17,5.66,5.8,5.63,5.72,349644,0
2012-04-18,5.71,5.87,5.66,5.83,421227,0
2012-04-19,5.81,5.88,5.58,5.69,293318,0
2012-04-20,5.78,5.8,5.51,5.57,319985,0
2012-04-23,5.47,5.52,5.4,5.44,414706,0
2012-04-24,5.47,5.5,5.32,5.38,299964,0
2012-04-25,5.47,5.5,5.41,5.5,219712,0
2012-04-26,5.48,5.61,5.48,5.53,326989,0
2012-04-27,5.54,5.56,5.49,5.54,302746,0
2012-04-30,5.54,5.68,5.5,5.6,372289,0
2012-05-01,5.63,5.8,5.61,5.69,433915,0
2012-05-02,6.1,6.64,6.03,6.63,4747904,0
2012-05-03,6.59,6.75,6.45,6.52,1029732,0
2012-05-04,6.47,6.48,6.19,6.24,826315,0
2012-05-07,6.09,6.34,6.09,6.25,575800,0
2012-05-08,6.19,6.25,5.97,6.01,474217,0
2012-05-09,5.92,6.21,5.84,6.13,605348,0
2012-05-10,6.17,6.29,6.02,6.26,567217,0
2012-05-11,6.19,6.34,6.18,6.26,373160,0
2012-05-14,6.16,6.2,6.07,6.15,250187,0
2012-05-15,6.16,6.31,6.12,6.16,277244,0
2012-05-16,6.23,6.23,5.97,6.02,415271,0
2012-05-17,6.01,6.03,5.78,5.8,259782,0
2012-05-18,5.84,5.89,5.71,5.78,397289,0
2012-05-21,5.78,6.01,5.7,6,265684,0
2012-05-22,5.97,6,5.72,5.8,514785,0
2012-05-23,5.72,5.86,5.61,5.83,292444,0
2012-05-24,5.83,5.83,5.59,5.63,302506,0
2012-05-25,5.61,5.65,5.58,5.65,197883,0
2012-05-29,5.69,5.8,5.62,5.76,276399,0
2012-05-30,6.09,6.38,5.9,6.13,914165,0
2012-05-31,6.15,6.19,5.93,5.99,507538,0
2012-06-01,5.83,5.87,5.68,5.71,398387,0
2012-06-04,5.72,5.8,5.5,5.6,328718,0
2012-06-05,5.57,5.69,5.51,5.59,336041,0
2012-06-06,5.64,5.85,5.64,5.81,300140,0
2012-06-07,5.88,5.96,5.65,5.68,274555,0
2012-06-08,5.66,5.75,5.6,5.72,260828,0
2012-06-11,5.77,5.86,5.57,5.58,296450,0
2012-06-12,5.61,5.78,5.57,5.77,277154,0
2012-06-13,5.74,5.94,5.57,5.83,438378,0
2012-06-14,5.85,6.19,5.74,6.05,762134,0
2012-06-15,6.07,6.36,6.04,6.29,652097,0
2012-06-18,6.24,6.44,6.2,6.26,418498,0
2012-06-19,6.3,6.55,6.27,6.48,700336,0
2012-06-20,6.47,6.55,6.31,6.46,420604,0
2012-06-21,6.47,6.47,6.18,6.22,302287,0
2012-06-22,6.24,6.51,6.13,6.5,861351,0
2012-06-25,6.37,6.47,6.22,6.31,266618,0
2012-06-26,6.33,6.39,6.23,6.33,229904,0
2012-06-27,6.35,6.48,6.32,6.43,303901,0
2012-06-28,6.39,6.39,6.1,6.2,418282,0
2012-06-29,6.31,6.55,6.31,6.47,389457,0
2012-07-02,6.5,6.72,6.5,6.57,446537,0
2012-07-03,6.64,6.83,6.59,6.79,421114,0
2012-07-05,6.8,6.92,6.79,6.88,346006,0
2012-07-06,6.81,6.89,6.66,6.72,283866,0
2012-07-09,6.73,6.75,6.54,6.7,278109,0
2012-07-10,6.7,6.75,6.39,6.42,185175,0
2012-07-11,6.43,6.49,6.29,6.36,373992,0
2012-07-12,6.33,6.39,6.17,6.31,242955,0
2012-07-13,6.35,6.43,6.18,6.21,222214,0
2012-07-16,6.2,6.2,5.97,6.08,279000,0
2012-07-17,6.13,6.2,6.03,6.14,206777,0
2012-07-18,6.11,6.38,6.1,6.28,255319,0
2012-07-19,6.33,6.33,6.05,6.09,449002,0
2012-07-20,6.05,6.17,6.02,6.13,263576,0
2012-07-23,6.05,6.07,5.8,5.96,212503,0
2012-07-24,6,6,5.75,5.905,383863,0
2012-07-25,5.9,5.97,5.86,5.95,334333,0
2012-07-26,6.07,6.13,5.91,5.94,373515,0
2012-07-27,5.97,6.28,5.92,6.25,411208,0
2012-07-30,6.25,6.3,6.11,6.18,326488,0
2012-07-31,6.19,6.28,6.11,6.12,328480,0
2012-08-01,6.15,6.17,5.8,5.82,555965,0
2012-08-02,5.73,5.73,5.36,5.56,986369,0
2012-08-03,5.58,5.59,5.395,5.52,809818,0
2012-08-06,5.4,5.58,5.4,5.46,574828,0
2012-08-07,5.49,5.57,5.45,5.49,708228,0
2012-08-08,5.45,5.495,5.26,5.29,562487,0
2012-08-09,5.3,5.45,5.3,5.45,401490,0
2012-08-10,5.41,5.5,5.38,5.44,305130,0
2012-08-13,5.45,5.46,5.32,5.45,230214,0
2012-08-14,5.49,5.49,5.35,5.39,250695,0
2012-08-15,5.38,5.455,5.32,5.39,151446,0
2012-08-16,5.39,5.5,5.33,5.48,151010,0
2012-08-17,5.47,5.57,5.44,5.48,178070,0
2012-08-20,5.46,5.51,5.38,5.48,203495,0
2012-08-21,5.49,5.65,5.44,5.44,207145,0
2012-08-22,5.41,5.6,5.32,5.35,151238,0
2012-08-23,5.33,5.35,5.15,5.17,353280,0
2012-08-24,5.15,5.27,5.14,5.25,137004,0
2012-08-27,5.27,5.3,5.18,5.28,163756,0
2012-08-28,5.27,5.32,5.09,5.1,299154,0
2012-08-29,5.11,5.15,5.06,5.11,120125,0
2012-08-30,5.06,5.07,5,5.05,138306,0
2012-08-31,5.11,5.115,5.03,5.09,168195,0
2012-09-04,5.11,5.46,5,5.295,982937,0
2012-09-05,5.33,5.34,5.205,5.24,451821,0
2012-09-06,5.29,5.39,5.26,5.39,512612,0
2012-09-07,5.38,5.38,5.2506,5.29,1797396,0
2012-09-10,5.29,5.5,5.25,5.43,1745415,0
2012-09-11,5.44,5.54,5.435,5.48,251122,0
2012-09-12,5.47,5.53,5.3,5.37,313277,0
2012-09-13,5.4,5.52,5.35,5.47,342268,0
2012-09-14,5.46,5.76,5.33,5.76,408826,0
2012-09-17,5.73,5.73,5.52,5.59,228500,0
2012-09-18,5.58,5.83,5.58,5.82,333192,0
2012-09-19,5.79,5.8393,5.59,5.64,327439,0
2012-09-20,5.61,5.69,5.595,5.6302,203142,0
2012-09-21,5.71,5.73,5.63,5.69,347064,0
2012-09-24,5.65,5.7699,5.51,5.68,238515,0
2012-09-25,5.72,5.77,5.6,5.63,339342,0
2012-09-26,5.63,5.68,5.6,5.65,322731,0
2012-09-27,5.68,5.69,5.64,5.67,205947,0
2012-09-28,5.65,5.7,5.52,5.59,285325,0
2012-10-01,5.62,5.69,5.6,5.65,251423,0
2012-10-02,5.41,5.43,5.26,5.38,461823,0
2012-10-03,5.37,5.39,5.13,5.23,421332,0
2012-10-04,5.25,5.37,5.16,5.31,355120,0
2012-10-05,5.32,5.35,5.13,5.18,274189,0
2012-10-08,5.15,5.17,5.1,5.14,127991,0
2012-10-09,5.16,5.16,4.82,4.84,405994,0
2012-10-10,4.84,4.89,4.65,4.71,372714,0
2012-10-11,4.77,4.85,4.59,4.6,189203,0
2012-10-12,4.61,4.66,4.49,4.52,304718,0
2012-10-15,4.52,4.6,4.5,4.6,281630,0
2012-10-16,4.64,4.6501,4.54,4.57,247015,0
2012-10-17,4.56,4.59,4.52,4.56,206106,0
2012-10-18,4.59,5.07,4.58,4.87,579060,0
2012-10-19,4.84,4.925,4.7961,4.91,255294,0
2012-10-22,4.91,4.96,4.77,4.78,224066,0
2012-10-23,4.73,5,4.7,4.96,322716,0
2012-10-24,5,5,4.84,4.9,167068,0
2012-10-25,4.91,5,4.72,4.73,261999,0
2012-10-26,4.74,4.765,4.68,4.75,134674,0
2012-10-31,4.75,4.8,4.55,4.56,258506,0
2012-11-01,4.58,4.82,4.58,4.75,310310,0
2012-11-02,4.99,4.99,4.68,4.72,398772,0
2012-11-05,4.71,4.755,4.52,4.55,219752,0
2012-11-06,4.5,4.59,4.17,4.48,674898,0
2012-11-07,4.46,4.47,4.28,4.34,277127,0
2012-11-08,4.31,4.4,4.25,4.25,152105,0
2012-11-09,4.23,4.41,4.2,4.35,186880,0
2012-11-12,4.38,4.38,4.17,4.21,120692,0
2012-11-13,4.322,4.322,3.99,4.01,160143,0
2012-11-14,4.03,4.13,4.0001,4.08,178059,0
2012-11-15,4.1,4.13,3.88,3.89,108866,0
2012-11-16,3.86,3.9,3.7,3.78,292500,0
2012-11-19,3.81,3.95,3.81,3.9202,205509,0
2012-11-20,3.91,3.93,3.8,3.92,185191,0
2012-11-21,3.95,4.13,3.92,4.12,176543,0
2012-11-23,4.14,4.22,4.1,4.2,69796,0
2012-11-26,4.18,4.25,4.1404,4.17,95353,0
2012-11-27,4.15,4.28,3.95,4.28,191751,0
2012-11-28,4.16,4.26,4.13,4.22,94119,0
2012-11-29,4.28,4.31,4.23,4.3,108589,0
2012-11-30,4.32,4.43,4.21,4.43,282927,0
2012-12-03,4.45,4.46,4.38,4.45,169368,0
2012-12-04,4.44,4.44,4.351,4.39,108500,0
2012-12-05,4.39,4.42,4.24,4.26,263450,0
2012-12-06,4.32,4.41,4.28,4.39,110999,0
2012-12-07,4.39,4.43,4.28,4.31,109060,0
2012-12-10,4.32,4.43,4.32,4.41,163366,0
2012-12-11,4.44,4.53,4.381,4.52,197354,0
2012-12-12,4.54,4.55,4.47,4.49,150751,0
2012-12-13,4.5,4.55,4.3165,4.45,230082,0
2012-12-14,4.45,4.5,4.37,4.48,553048,0
2012-12-17,4.49,4.68,4.4425,4.68,250026,0
2012-12-18,4.7,4.72,4.6,4.65,203441,0
2012-12-19,4.71,4.71,4.6,4.6504,220263,0
2012-12-20,4.67,4.82,4.61,4.79,323473,0
2012-12-21,4.76,4.76,4.6,4.65,372839,0
2012-12-24,4.63,4.66,4.57,4.59,30510,0
2012-12-26,4.59,4.71,4.59,4.68,170444,0
2012-12-27,4.68,4.68,4.51,4.66,268573,0
2012-12-28,4.65,4.71,4.51,4.55,97331,0
2012-12-31,4.57,4.6,4.5,4.56,219201,0
2013-01-02,4.69,4.78,4.66,4.71,339008,0
2013-01-03,4.67,4.72,4.56,4.61,178370,0
2013-01-04,4.65,4.805,4.61,4.75,271979,0
2013-01-07,4.74,4.93,4.71,4.89,418672,0
2013-01-08,4.93,4.93,4.77,4.79,185653,0
2013-01-09,4.8,4.8,4.66,4.8,103786,0
2013-01-10,4.8,4.88,4.735,4.83,136172,0
2013-01-11,4.88,5.06,4.88,5,384390,0
2013-01-14,5,5.105,4.98,5.07,260693,0
2013-01-15,5.01,5.05,4.92,4.99,183308,0
2013-01-16,5.12,5.15,4.95,5.11,323161,0
2013-01-17,5.15,5.15,5.04,5.06,252238,0
2013-01-18,5.09,5.14,5.05,5.09,332027,0
2013-01-22,5.11,5.17,5,5.14,447926,0
2013-01-23,5.16,5.19,5.115,5.14,174210,0
2013-01-24,5.1,5.17,5.05,5.06,129206,0
2013-01-25,5.07,5.13,5.0199,5.06,147738,0
2013-01-28,5.05,5.17,4.995,5.15,208949,0
2013-01-29,5.13,5.25,5.02,5.11,163195,0
2013-01-30,5.08,5.08,4.95,4.98,155948,0
2013-01-31,4.99,5.03,4.93,5.01,145113,0
2013-02-01,4.99,5.11,4.9,5.09,220691,0
2013-02-04,5.08,5.25,5.08,5.11,272512,0
2013-02-05,5.15,5.15,5.06,5.07,104529,0
2013-02-06,5.02,5.14,4.921,5.1,219476,0
2013-02-07,5.03,5.1,4.94,5.03,369677,0
2013-02-08,4.99,5.06,4.97,5,378546,0
2013-02-11,4.92,5,4.845,4.89,361352,0
2013-02-12,4.6,4.93,4.58,4.88,472036,0
2013-02-13,4.81,5.04,4.81,4.96,386793,0
2013-02-14,4.97,5.11,4.92,5.09,245742,0
2013-02-15,5.13,5.18,5,5.02,380977,0
2013-02-19,5.02,5.16,5,5.13,240578,0
2013-02-20,5.13,5.13,5.03,5.03,193568,0
2013-02-21,5.02,5.02,4.85,4.93,189895,0
2013-02-22,4.98,5.13,4.97,5.13,170991,0
2013-02-25,5.14,5.15,4.97,4.98,190072,0
2013-02-26,4.99,5.09,4.97,5.08,182146,0
2013-02-27,5.07,5.15,5.05,5.1,310777,0
2013-02-28,5.09,5.15,5.02,5.02,249250,0
2013-03-01,4.99,5.09,4.94,5.06,164109,0
2013-03-04,5.05,5.05,4.91,4.93,170401,0
2013-03-05,4.97,5.01,4.87,5,177897,0
2013-03-06,5,5,4.89,4.93,145469,0
2013-03-07,4.95,4.98,4.88,4.96,100630,0
2013-03-08,5,5,4.92,4.96,118564,0
2013-03-11,4.97,5.07,4.9,5.04,135276,0
2013-03-12,5,5.02,5,5.01,92661,0
2013-03-13,5.02,5.11,5.01,5.03,405200,0
2013-03-14,5.04,5.11,4.99,5,320753,0
2013-03-15,5.02,5.02,4.83,4.88,581693,0
2013-03-18,4.81,4.905,4.8,4.86,130898,0
2013-03-19,4.89,4.89,4.79,4.79,111664,0
2013-03-20,4.7546,4.92,4.7546,4.92,172184,0
2013-03-21,4.87,4.87,4.6,4.76,219501,0
2013-03-22,4.81,4.92,4.8,4.82,280346,0
2013-03-25,4.86,4.8925,4.79,4.83,113754,0
2013-03-26,4.87,4.87,4.73,4.79,102915,0
2013-03-27,4.75,4.8,4.67,4.78,119505,0
2013-03-28,4.8,4.8,4.66,4.7,168159,0
2013-04-01,5.2,5.2,4.45,4.58,379046,0
2013-04-02,4.68,4.68,4.41,4.44,245834,0
2013-04-03,4.46,4.55,4.38,4.5,414743,0
2013-04-04,4.49,4.53,4.39,4.42,141956,0
2013-04-05,4.34,4.41,4.3,4.39,187460,0
2013-04-08,4.4,4.61,4.39,4.6,211798,0
2013-04-09,4.59,4.68,4.52,4.63,304173,0
2013-04-10,4.66,4.89,4.6,4.8,251341,0
2013-04-11,4.78,4.83,4.7,4.74,167363,0
2013-04-12,4.71,4.77,4.66,4.76,156755,0
2013-04-15,4.73,4.73,4.46,4.51,348179,0
2013-04-16,4.54,4.73,4.41,4.73,354382,0
2013-04-17,4.7,4.73,4.63,4.66,239096,0
2013-04-18,4.68,4.75,4.52,4.55,218088,0
2013-04-19,4.53,4.55,4.47,4.48,266035,0
2013-04-22,4.47,4.52,4.335,4.46,679318,0
2013-04-23,4.43,4.55,4.41,4.45,511820,0
2013-04-24,4.42,4.53,4.37,4.51,454684,0
2013-04-25,4.58,4.925,4.54,4.81,250069,0
2013-04-26,4.8,4.91,4.683,4.84,285083,0
2013-04-29,4.84,4.93,4.77,4.9,128449,0
2013-04-30,4.87,5,4.85,4.95,115764,0
2013-05-01,5.02,5.08,4.76,4.96,854419,0
2013-05-02,5.06,5.1,4.73,4.76,632578,0
2013-05-03,4.83,4.97,4.82,4.95,728885,0
2013-05-06,4.94,5.08,4.94,5.06,270875,0
2013-05-07,5.07,5.19,5.05,5.13,982509,0
2013-05-08,5.13,5.15,5.06,5.13,400834,0
2013-05-09,5.1,5.145,5.045,5.06,296614,0
2013-05-10,5.05,5.16,5.04,5.12,422844,0
2013-05-13,5.12,5.22,5.08,5.19,740003,0
2013-05-14,5.18,5.22,5.12,5.17,399703,0
2013-05-15,5.18,5.2899,5.15,5.25,590887,0
2013-05-16,5.25,5.5,5.17,5.46,1317487,0
2013-05-17,5.53,5.67,5.5,5.61,1172347,0
2013-05-20,5.61,5.7,5.53,5.67,378245,0
2013-05-21,5.63,5.7,5.51,5.55,446548,0
2013-05-22,5.53,5.7,5.38,5.41,481143,0
2013-05-23,5.31,5.465,5.22,5.43,266547,0
2013-05-24,5.37,5.42,5.35,5.405,168587,0
2013-05-28,5.5,5.62,5.5,5.53,281386,0
2013-05-29,5.5,5.52,5.4,5.46,248587,0
2013-05-30,5.5,5.57,5.43,5.56,318019,0
2013-05-31,5.51,5.94,5.51,5.89,1566740,0
2013-06-03,5.95,6.05,5.922,5.99,1417773,0
2013-06-04,6,6.1,6,6.03,659454,0
2013-06-05,6.04,6.13,5.875,6.13,647319,0
2013-06-06,6.15,6.18,6.08,6.15,482364,0
2013-06-07,6.2,6.35,6.151,6.35,591132,0
2013-06-10,6.42,6.605,6.4,6.6,785884,0
2013-06-11,6.56,6.75,6.34,6.74,813401,0
2013-06-12,6.83,6.95,6.64,6.78,962490,0
2013-06-13,6.75,6.78,6.59,6.74,315973,0
2013-06-14,6.7,6.725,6.62,6.64,258325,0
2013-06-17,6.64,6.84,6.64,6.82,321790,0
2013-06-18,6.85,7,6.84,6.96,361758,0
2013-06-19,6.98,6.9882,6.77,6.79,357925,0
2013-06-20,6.68,6.92,6.5836,6.75,476779,0
2013-06-21,6.78,6.8395,6.6,6.78,519704,0
2013-06-24,6.7,6.77,6.39,6.69,401831,0
2013-06-25,6.75,6.92,6.69,6.88,585606,0
2013-06-26,6.92,6.99,6.73,6.75,336753,0
2013-06-27,6.77,6.85,6.64,6.73,303892,0
2013-06-28,6.78,6.87,6.55,6.75,828416,0
2013-07-01,6.82,6.82,6.57,6.6,291680,0
2013-07-02,6.58,6.8,6.5,6.56,645856,0
2013-07-03,6.51,6.57,6.47,6.5,196308,0
2013-07-05,6.64,6.7,6.28,6.69,909958,0
2013-07-08,6.77,6.8499,6.57,6.59,573114,0
2013-07-09,6.59,6.775,6.57,6.74,304707,0
2013-07-10,6.74,6.88,6.74,6.86,225216,0
2013-07-11,6.91,7.1,6.85,6.975,546166,0
2013-07-12,6.98,7.05,6.89,6.96,184515,0
2013-07-15,6.95,6.97,6.9,6.95,181756,0
2013-07-16,6.93,7.65,6.93,7.58,1622496,0
2013-07-17,7.66,7.7,7.3746,7.47,731439,0
2013-07-18,7.47,7.67,7.47,7.66,681317,0
2013-07-19,7.64,7.66,7.55,7.62,391936,0
2013-07-22,7.58,7.75,7.471,7.53,369870,0
2013-07-23,7.53,7.6,7.455,7.51,340592,0
2013-07-24,7.55,7.65,7.165,7.19,258352,0
2013-07-25,7.16,7.5,7.11,7.41,246896,0
2013-07-26,7.36,7.36,7.13,7.21,179076,0
2013-07-29,7.16,7.35,7.14,7.33,393745,0
2013-07-30,7.37,7.56,7.23,7.31,524152,0
2013-07-31,7.33,7.4,7.18,7.27,289308,0
2013-08-01,7.5,7.73,6.76,6.94,1224028,0
2013-08-02,6.88,6.92,6.62,6.7,997115,0
2013-08-05,6.58,6.64,6.5,6.62,965430,0
2013-08-06,6.5,6.79,6.49,6.73,451064,0
2013-08-07,6.7,6.7388,6.52,6.63,415269,0
2013-08-08,6.64,6.71,6.5,6.56,360132,0
2013-08-09,6.53,6.57,6.4,6.47,323710,0
2013-08-12,6.33,6.55,6.31,6.53,257304,0
2013-08-13,6.53,6.72,6.43,6.63,517277,0
2013-08-14,6.66,6.77,6.53,6.58,449094,0
2013-08-15,6.54,6.61,6.25,6.32,695832,0
2013-08-16,6.28,6.37,6.12,6.22,605302,0
2013-08-19,6.24,6.44,6.05,6.18,471997,0
2013-08-20,6.17,6.25,6.11,6.13,362461,0
2013-08-21,6.09,6.32,6.07,6.18,294834,0
2013-08-22,6.21,6.38,6.16,6.3,460237,0
2013-08-23,6.3,6.3799,5.97,6,750359,0
2013-08-26,6,6.08,5.86,6.08,1491768,0
2013-08-27,6.03,6.16,5.99,6.01,435409,0
2013-08-28,6.03,6.185,6.0033,6.05,236780,0
2013-08-29,6.05,6.28,6.03,6.26,342995,0
2013-08-30,6.25,6.28,6.03,6.07,436243,0
2013-09-03,6.18,6.29,6.04,6.1,353726,0
2013-09-04,6.11,6.45,6.06,6.42,544434,0
2013-09-05,6.41,6.77,6.41,6.71,879804,0
2013-09-06,6.75,7.03,6.54,6.88,843145,0
2013-09-09,6.9,6.99,6.82,6.95,441571,0
2013-09-10,6.97,7.12,6.89,7.1,543632,0
2013-09-11,7.07,7.235,6.91,7.21,410457,0
2013-09-12,7.2,7.35,7.1,7.28,599775,0
2013-09-13,7.28,7.33,7.12,7.24,174524,0
2013-09-16,7.26,7.2813,6.97,7.07,306799,0
2013-09-17,7.04,7.09,6.99,7.04,233440,0
2013-09-18,7.05,7.13,6.86,7.03,314094,0
2013-09-19,7.02,7.07,6.82,7.02,331553,0
2013-09-20,7.02,7.12,6.92,7.06,379966,0
2013-09-23,7.05,7.12,6.87,6.89,318074,0
2013-09-24,6.88,7.12,6.84,7.08,226100,0
2013-09-25,7.09,7.15,6.9,7.06,227500,0
2013-09-26,7.07,7.13,6.84,6.93,309600,0
2013-09-27,6.83,6.9,6.67,6.73,324100,0
2013-09-30,6.65,6.96,6.58,6.86,462423,0
2013-10-01,6.87,6.95,6.73,6.84,247098,0
2013-10-02,6.79,6.83,6.65,6.69,350072,0
2013-10-03,6.67,6.71,6.5,6.59,251000,0
2013-10-04,6.57,6.62,6.49,6.5,270000,0
2013-10-07,6.43,6.6,6.3,6.42,316368,0
2013-10-08,6.44,6.48,6.26,6.29,326800,0
2013-10-09,6.3,6.32,6.16,6.24,345600,0
2013-10-10,6.31,6.39,6.23,6.38,297100,0
2013-10-11,6.4,6.61,6.32,6.53,478400,0
2013-10-14,6.48,6.74,6.43,6.62,213500,0
2013-10-15,6.6,6.63,6.3,6.34,214364,0
2013-10-16,6.35,6.4,6.28,6.36,214026,0
2013-10-17,6.33,6.47,6.29,6.46,196900,0
2013-10-18,6.51,6.51,6.32,6.42,293476,0
2013-10-21,6.4,6.56,6.36,6.51,190400,0
2013-10-22,6.52,6.59,6.46,6.54,211300,0
2013-10-23,6.49,6.49,6.15,6.17,298200,0
2013-10-24,5.5,5.54,5.14,5.31,1684800,0
2013-10-25,5.36,5.36,5.16,5.29,732100,0
2013-10-28,5.3,5.32,5.15,5.23,667900,0
2013-10-29,5.22,5.32,5.17,5.31,443400,0
2013-10-30,5.31,5.33,5.11,5.16,461900,0
2013-10-31,5.18,5.27,5.12,5.22,350330,0
2013-11-01,5.21,5.28,5.14,5.18,471200,0
2013-11-04,5.18,5.23,5.1,5.21,296700,0
2013-11-05,5.2,5.26,5.15,5.23,549045,0
2013-11-06,5.25,5.29,5.14,5.17,244589,0
2013-11-07,5.2,5.24,5.04,5.06,433058,0
2013-11-08,5.05,5.38,5.04,5.31,276200,0
2013-11-11,5.29,5.38,5.27,5.36,176300,0
2013-11-12,5.33,5.36,5.2,5.225,321564,0
2013-11-13,5.21,5.3,5.18,5.2,236412,0
2013-11-14,5.18,5.26,5.11,5.12,216500,0
2013-11-15,5.11,5.33,5.11,5.27,234300,0
2013-11-18,5.28,5.39,5.21,5.22,318200,0
2013-11-19,5.21,5.26,5.09,5.13,196700,0
2013-11-20,5.15,5.17,4.99,5,239091,0
2013-11-21,5.04,5.25,5,5.17,190200,0
2013-11-22,5.16,5.28,5.15,5.25,119100,0
2013-11-25,5.25,5.27,5.19,5.21,153400,0
2013-11-26,5.2,5.37,5.2,5.24,207300,0
2013-11-27,5.23,5.45,5.22,5.44,166500,0
2013-11-29,5.49,5.59,5.385,5.42,101345,0
2013-12-02,5.43,5.5,5.31,5.39,273200,0
2013-12-03,5.37,5.46,5.21,5.29,234200,0
2013-12-04,5.27,5.39,5.21,5.26,230803,0
2013-12-05,5.25,5.31,5.13,5.17,176871,0
2013-12-06,5.21,5.29,5.17,5.2,323900,0
2013-12-09,5.18,5.3,5.16,5.26,274400,0
2013-12-10,5.29,5.99,5.24,5.85,1051300,0
2013-12-11,5.88,5.94,5.6,5.77,475100,0
2013-12-12,5.76,5.76,5.59,5.65,266600,0
2013-12-13,5.63,5.67,5.37,5.46,471200,0
2013-12-16,5.53,5.62,5.46,5.53,422800,0
2013-12-17,5.54,5.62,5.4,5.57,271608,0
2013-12-18,5.55,5.88,5.55,5.86,428600,0
2013-12-19,5.85,6.15,5.7,6.08,734200,0
2013-12-20,6.1,6.24,6.04,6.08,744700,0
2013-12-23,6.09,6.19,6.01,6.15,353300,0
2013-12-24,6.13,6.22,6.04,6.09,105020,0
2013-12-26,6.1,6.2,5.82,6.15,779300,0
2013-12-27,6.17,6.18,6.05,6.14,271900,0
2013-12-30,6.11,6.14,6.03,6.05,465800,0
2013-12-31,6.04,6.14,5.91,6.01,750257,0
2014-01-02,5.97,6.03,5.87,6.01,300814,0
2014-01-03,6.01,6.4,6.01,6.37,493282,0
2014-01-06,6.37,6.45,6.26,6.27,437200,0
2014-01-07,6.29,6.41,6.12,6.32,287000,0
2014-01-08,6.33,6.48,6.33,6.44,439900,0
2014-01-09,6.48,6.5,6.31,6.34,326700,0
2014-01-10,6.36,6.47,6.3,6.41,270000,0
2014-01-13,6.37,6.42,6.3,6.38,297000,0
2014-01-14,6.42,6.74,6.33,6.71,475000,0
2014-01-15,6.72,6.78,6.63,6.73,290284,0
2014-01-16,6.69,6.78,6.66,6.7,196900,0
2014-01-17,6.65,6.68,6.5,6.54,150800,0
2014-01-21,6.57,6.68,6.26,6.66,226900,0
2014-01-22,6.67,6.83,6.54,6.77,234200,0
2014-01-23,6.75,6.79,6.65,6.76,163700,0
2014-01-24,6.7,6.75,6.6,6.62,240559,0
2014-01-27,6.65,6.72,6.33,6.52,311500,0
2014-01-28,6.52,6.68,6.49,6.52,289611,0
2014-01-29,6.48,6.67,6.26,6.5,282900,0
2014-01-30,6.55,6.65,6.44,6.53,200200,0
2014-01-31,6.41,6.57,6.37,6.44,308500,0
2014-02-03,6.44,6.6,6.09,6.15,338400,0
2014-02-04,6.21,6.35,6.13,6.27,270896,0
2014-02-05,6.16,6.26,6.05,6.09,258629,0
2014-02-06,6.25,6.6,6.16,6.5,514412,0
2014-02-07,6.52,6.54,6.29,6.42,285120,0
2014-02-10,6.24,6.41,6.21,6.34,361992,0
2014-02-11,6.32,6.55,6.25,6.48,360402,0
2014-02-12,6.46,6.575,6.46,6.54,323647,0
2014-02-13,6.49,6.65,6.46,6.54,241185,0
2014-02-14,6.354,6.61,6.354,6.57,93206,0
2014-02-18,6.56,6.68,6.53,6.64,147872,0
2014-02-19,6.59,6.72,6.5,6.5,195652,0
2014-02-20,6.5,6.7,6.5,6.67,187986,0
2014-02-21,6.7,6.77,6.64,6.74,364300,0
2014-02-24,6.74,6.88,6.74,6.81,236826,0
2014-02-25,6.84,6.98,6.775,6.94,508750,0
2014-02-26,6.93,7.089,6.93,7.04,342086,0
2014-02-27,7.02,7.2,6.95,7.19,313323,0
2014-02-28,7.2,7.2,7.06,7.13,409486,0
2014-03-03,6.91,7.15,6.91,7.15,217934,0
2014-03-04,7.19,7.37,7.11,7.14,521374,0
2014-03-05,7.11,7.16,7.02,7.14,156455,0
2014-03-06,7.15,7.16,6.92,6.98,181905,0
2014-03-07,7.08,7.08,6.91,7.03,154804,0
2014-03-10,7.05,7.09,6.86,6.93,120434,0
2014-03-11,6.91,7.07,6.91,6.93,202417,0
2014-03-12,6.87,7.09,6.85,7.04,266494,0
2014-03-13,7.08,7.14,6.73,6.81,178179,0
2014-03-14,6.77,6.9,6.45,6.77,140161,0
2014-03-17,6.84,6.89,6.79,6.81,115441,0
2014-03-18,6.8,7.02,6.64,7,117770,0
2014-03-19,6.99,7.065,6.91,6.95,80792,0
2014-03-20,6.9304,7.065,6.9,7.02,145545,0
2014-03-21,7.05,7.08,6.82,6.83,370836,0
2014-03-24,6.81,6.85,6.64,6.8,130914,0
2014-03-25,6.84,6.95,6.735,6.8,82114,0
2014-03-26,6.86,6.88,6.37,6.37,288400,0
2014-03-27,6.35,6.54,6.28,6.39,164159,0
2014-03-28,6.37,6.5,6.21,6.24,217700,0
2014-03-31,6.28,6.52,6.2115,6.39,207557,0
2014-04-01,6.33,6.58,6.245,6.57,141807,0
2014-04-02,6.61,6.71,6.54,6.67,116968,0
2014-04-03,6.66,6.69,6.49,6.5,119161,0
2014-04-04,6.57,6.58,6.11,6.22,186344,0
2014-04-07,6.22,6.27,6,6.14,243691,0
2014-04-08,6.17,6.44,6.17,6.33,261621,0
2014-04-09,6.37,6.43,6.27,6.42,113493,0
2014-04-10,6.4,6.4,6.05,6.08,225590,0
2014-04-11,6.07,6.195,6,6.08,203450,0
2014-04-14,6.02,6.17,5.82,5.91,159269,0
2014-04-15,5.94,6,5.73,5.92,140381,0
2014-04-16,5.99,6.1,5.7,5.85,253259,0
2014-04-17,5.85,6.01,5.81,5.98,186525,0
2014-04-21,6,6.24,5.93,6.225,265326,0
2014-04-22,6.25,6.55,6.17,6.44,422172,0
2014-04-23,5.991,6.42,5.991,6.21,176862,0
2014-04-24,6.265,6.28,5.985,6.03,165646,0
2014-04-25,5.98,6.0499,5.78,5.87,272572,0
2014-04-28,5.89,5.99,5.62,5.79,187280,0
2014-04-29,5.85,5.92,5.68,5.7,162835,0
2014-04-30,5.67,5.82,5.53,5.75,326816,0
2014-05-01,5.78,5.93,5.53,5.91,407296,0
2014-05-02,6,6.05,5.95,5.99,278359,0
2014-05-05,5.97,6.07,5.91,6.05,169667,0
2014-05-06,6.02,6.11,5.98,6,262553,0
2014-05-07,6,6,5.66,5.86,555178,0
2014-05-08,5.8,5.88,5.61,5.66,288637,0
2014-05-09,5.61,5.69,5.53,5.67,190587,0
2014-05-12,5.71,5.965,5.69,5.94,182768,0
2014-05-13,5.93,5.96,5.84,5.86,269583,0
2014-05-14,5.83,5.91,5.55,5.57,190980,0
2014-05-15,5.51,5.57,5.35,5.41,198106,0
2014-05-16,5.39,5.48,5.28,5.475,224228,0
2014-05-19,5.43,5.69,5.43,5.59,102464,0
2014-05-20,5.54,5.55,5.45,5.51,205007,0
2014-05-21,5.54,5.61,5.48,5.55,129381,0
2014-05-22,5.61,5.82,5.51,5.8,175616,0
2014-05-23,5.77,5.95,5.69,5.94,178636,0
2014-05-27,6.02,6.15,5.99,6.12,133528,0
2014-05-28,6.8,7.5,6.62,7.12,2925645,0
2014-05-29,7.03,7.34,7.03,7.18,522939,0
2014-05-30,7.21,7.32,7.12,7.26,408577,0
2014-06-02,7.18,7.293,7.02,7.18,319388,0
2014-06-03,7.15,7.31,7,7.05,326803,0
2014-06-04,7.02,7.275,6.91,7.23,246588,0
2014-06-05,7.26,7.5,7.13,7.45,419998,0
2014-06-06,7.51,7.58,7.38,7.5,322915,0
2014-06-09,7.37,7.65,7.31,7.6,332983,0
2014-06-10,7.54,7.75,7.39,7.7,547400,0
2014-06-11,7.67,7.95,7.61,7.93,473925,0
2014-06-12,7.94,7.95,7.72,7.81,391004,0
2014-06-13,7.87,8.05,7.82,8,454133,0
2014-06-16,7.99,8.03,7.78,7.95,241590,0
2014-06-17,7.98,8.1314,7.91,8.08,335588,0
2014-06-18,8.167,8.167,7.93,8.09,187236,0
2014-06-19,8.14,8.16,7.84,7.97,209448,0
2014-06-20,8.02,8.03,7.92,7.99,406341,0
2014-06-23,7.97,8.1,7.89,8.06,181168,0
2014-06-24,8.08,8.2,7.87,7.92,273093,0
2014-06-25,7.84,8.09,7.79,8.08,215838,0
2014-06-26,8.02,8.09,7.86,8.06,147547,0
2014-06-27,7.98,8.1,7.97,8.09,245891,0
2014-06-30,8.07,8.42,7.99,8.32,225108,0
2014-07-01,8.4,8.5,8.24,8.41,311885,0
2014-07-02,8.38,8.43,8.18,8.19,154900,0
2014-07-03,8.23,8.37,8.23,8.35,66535,0
2014-07-07,8.34,8.35,8.01,8.06,157008,0
2014-07-08,8.07,8.11,7.79,8.01,353182,0
2014-07-09,8.01,8.24,7.9,8.13,220295,0
2014-07-10,7.88,8.11,7.82,7.96,207393,0
2014-07-11,7.92,8.04,7.89,8,108711,0
2014-07-14,8.12,8.12,7.89,8,154451,0
2014-07-15,8.02,8.03,7.669,7.68,176532,0
2014-07-16,7.76,7.79,7.58,7.68,132511,0
2014-07-17,7.57,7.7799,7.435,7.48,183243,0
2014-07-18,7.475,7.7,7.475,7.64,178526,0
2014-07-21,7.61,7.71,7.51,7.61,116287,0
2014-07-22,7.6,7.75,7.54,7.66,239163,0
2014-07-23,7.68,7.68,7.52,7.54,141727,0
2014-07-24,7.56,7.57,7.2,7.26,124946,0
2014-07-25,7.16,7.16,6.91,6.94,238126,0
2014-07-28,6.91,6.94,6.69,6.86,364059,0
2014-07-29,6.86,7.03,6.81,6.93,163586,0
2014-07-30,7,7.28,6.93,7.22,459647,0
2014-07-31,7.26,7.26,6.61,6.75,456566,0
2014-08-01,6.78,6.87,6.58,6.7,274726,0
2014-08-04,6.7,6.93,6.58,6.61,304654,0
2014-08-05,6.68,7,6.52,6.93,229142,0
2014-08-06,6.84,7.14,6.822,6.91,190301,0
2014-08-07,6.92,7,6.82,6.85,147583,0
2014-08-08,6.78,6.91,6.78,6.83,142464,0
2014-08-11,6.94,7.11,6.85,6.95,113255,0
2014-08-12,6.852,6.9176,6.69,6.73,154180,0
2014-08-13,6.78,6.93,6.544,6.92,152084,0
2014-08-14,6.92,7,6.76,6.86,159701,0
2014-08-15,6.97,7.25,6.91,7.17,328499,0
2014-08-18,7.25,7.37,7.15,7.31,190213,0
2014-08-19,7.3,7.34,7.16,7.29,269202,0
2014-08-20,7.22,7.32,7.18,7.22,104059,0
2014-08-21,7.18,7.23,6.9499,7.08,255638,0
2014-08-22,7.08,7.18,7,7.07,145860,0
2014-08-25,7.13,7.21,6.782,6.85,232624,0
2014-08-26,6.88,7.21,6.8,7.19,295812,0
2014-08-27,7.15,7.26,7.13,7.19,119145,0
2014-08-28,7.12,7.15,6.85,6.87,172811,0
2014-08-29,6.87,7.2,6.86,7.04,286933,0
2014-09-02,7.27,8.48,7.25,8.41,1676187,0
2014-09-03,8.4,8.4,8.04,8.09,495675,0
2014-09-04,8.1,8.41,7.93,7.96,291106,0
2014-09-05,7.93,8.04,7.85,8.01,223762,0
2014-09-08,7.99,8.184,7.875,7.91,221697,0
2014-09-09,7.95,7.96,7.64,7.69,202900,0
2014-09-10,7.72,7.8,7.628,7.74,164410,0
2014-09-11,7.67,7.94,7.662,7.92,148130,0
2014-09-12,7.95,7.95,7.57,7.74,254952,0
2014-09-15,7.71,7.71,7.48,7.67,244324,0
2014-09-16,7.6,7.72,7.44,7.665,242373,0
2014-09-17,7.55,7.8,7.55,7.615,156295,0
2014-09-18,7.67,7.85,7.505,7.625,322138,0
2014-09-19,7.63,7.72,7.33,7.37,306393,0
2014-09-22,7.33,7.45,7.195,7.21,155782,0
2014-09-23,7.16,7.34,7.03,7.03,158968,0
2014-09-24,7.07,7.25,7.02,7.18,151197,0
2014-09-25,7.15,7.41,7.01,7.36,404911,0
2014-09-26,7.4,7.65,7.37,7.46,207985,0
2014-09-29,7.44,7.61,7.33,7.43,233867,0
2014-09-30,7.44,7.46,7.15,7.17,292172,0
2014-10-01,7.18,7.18,6.92,7.06,291453,0
2014-10-02,7.04,7.275,6.89,7.27,262651,0
2014-10-03,7.33,7.56,7.22,7.42,326647,0
2014-10-06,7.39,7.44,7,7.21,301002,0
2014-10-07,7.13,7.21,6.98,7.08,251740,0
2014-10-08,7.08,7.34,6.94,7.32,205016,0
2014-10-09,7.29,7.3,6.89,6.91,271163,0
2014-10-10,6.85,6.85,6.3,6.32,384515,0
2014-10-13,6.35,6.4,6.16,6.19,389262,0
2014-10-14,6.3,6.445,6.1,6.18,403220,0
2014-10-15,6.04,6.52,5.83,6.5,340910,0
2014-10-16,6.66,6.96,6.3,6.675,356077,0
2014-10-17,6.79,6.86,6.62,6.68,261523,0
2014-10-20,6.62,6.95,6.62,6.79,289144,0
2014-10-21,6.87,6.87,6.6,6.75,252381,0
2014-10-22,6.8,6.81,6.5,6.56,253361,0
2014-10-23,6.68,7.04,6.65,6.81,284436,0
2014-10-24,6.84,6.9,6.68,6.72,114315,0
2014-10-27,6.66,7.01,6.65,6.88,159715,0
2014-10-28,6.86,7.21,6.85,7.14,273197,0
2014-10-29,7.14,7.25,6.98,7.09,288742,0
2014-10-30,7.63,8.04,7.52,7.75,710288,0
2014-10-31,7.93,8.14,7.84,7.97,443529,0
2014-11-03,7.95,8.09,7.75,7.83,212536,0
2014-11-04,7.76,8.035,7.7575,7.94,269710,0
2014-11-05,7.94,8.99,7.77,8.9,2021789,0
2014-11-06,8.89,9.08,8.65,8.93,859523,0
2014-11-07,8.93,9.02,8.5,8.78,310405,0
2014-11-10,9.02,9.05,8.72,8.86,243165,0
2014-11-11,8.8,9.02,8.76,8.86,322051,0
2014-11-12,8.85,8.85,8.62,8.69,219759,0
2014-11-13,8.67,8.86,8.42,8.43,203704,0
2014-11-14,8.5,8.74,8.46,8.69,309716,0
2014-11-17,8.63,8.72,8.29,8.3,225860,0
2014-11-18,8.34,8.63,8.28,8.46,466308,0
2014-11-19,8.42,8.55,8.15,8.25,239804,0
2014-11-20,8.24,8.62,8.12,8.35,220810,0
2014-11-21,8.52,8.75,8.16,8.24,723521,0
2014-11-24,8.29,8.43,8.25,8.35,235689,0
2014-11-25,8.36,8.38,8.05,8.19,259897,0
2014-11-26,8.16,8.39,8.04,8.15,341330,0
2014-11-28,8.298,8.298,8.02,8.04,258211,0
2014-12-01,7.97,8.07,7.72,7.72,334184,0
2014-12-02,7.76,8.25,7.66,8.23,372838,0
2014-12-03,8.22,8.34,8.12,8.32,285338,0
2014-12-04,8.3,8.52,8.18,8.43,274462,0
2014-12-05,8.42,8.56,8.34,8.51,272495,0
2014-12-08,8.61,8.75,8.22,8.25,434510,0
2014-12-09,8.13,8.62,8,8.53,295125,0
2014-12-10,8.51,8.61,8.15,8.18,300656,0
2014-12-11,8.24,8.52,8.1,8.18,334688,0
2014-12-12,8.04,8.23,7.9803,8.02,261308,0
2014-12-15,7.99,8.3,7.86,7.86,359252,0
2014-12-16,7.87,8.2,7.77,8.02,352000,0
2014-12-17,8.1,8.36,7.93,8.34,263966,0
2014-12-18,8.5,8.64,8.17,8.37,334210,0
2014-12-19,8.34,8.34,8.07,8.32,377323,0
2014-12-22,8.33,8.68,8.15,8.57,332783,0
2014-12-23,8.62,8.72,8.4,8.42,178744,0
2014-12-24,8.44,8.66,8.36,8.53,72989,0
2014-12-26,8.6,8.83,8.53,8.65,231836,0
2014-12-29,8.64,8.73,8.46,8.58,134614,0
2014-12-30,8.48,8.63,8.4,8.44,192589,0
2014-12-31,8.52,8.85,8.372,8.6,264672,0
2015-01-02,8.66,8.85,8.18,8.31,368103,0
2015-01-05,8.108,8.66,8.108,8.45,385564,0
2015-01-06,8.49,8.64,7.92,8.01,271121,0
2015-01-07,8.13,8.33,7.95,8.13,217799,0
2015-01-08,8.24,8.53,8.132,8.45,179750,0
2015-01-09,8.44,8.6,8.0512,8.26,190735,0
2015-01-12,8.24,8.25,7.77,8.02,357489,0
2015-01-13,8,8.3,7.842,8.01,314109,0
2015-01-14,7.89,8.14,7.75,7.87,179482,0
2015-01-15,8.02,8.02,7.73,7.8,219539,0
2015-01-16,7.77,7.95,7.61,7.84,238394,0
2015-01-20,7.75,8.17,7.75,8.12,298786,0
2015-01-21,8.11,8.2,7.98,8.01,247377,0
2015-01-22,8.09,8.14,7.83,8.11,321521,0
2015-01-23,8.14,8.2,8.02,8.15,241192,0
2015-01-26,8.17,8.17,7.93,8.05,174826,0
2015-01-27,7.95,7.97,7.71,7.9,195235,0
2015-01-28,8.04,8.06,7.69,7.96,286586,0
2015-01-29,7.94,7.96,7.7,7.91,229084,0
2015-01-30,7.82,7.9,7.53,7.55,260671,0
2015-02-02,7.55,7.68,7.35,7.65,408651,0
2015-02-03,7.75,8.05,7.638,7.97,369854,0
2015-02-04,7.9,8.05,7.85,7.91,246856,0
2015-02-05,8.29,8.65,8.16,8.42,814534,0
2015-02-06,8.42,8.55,8.25,8.52,617845,0
2015-02-09,8.4,8.55,8.35,8.44,291375,0
2015-02-10,8.45,8.64,8.26,8.51,382796,0
2015-02-11,8.38,8.6,8.38,8.5,237952,0
2015-02-12,8.53,8.58,8.41,8.52,272687,0
2015-02-13,8.51,8.68,8.47,8.5,316053,0
2015-02-17,8.56,8.69,8.48,8.51,387689,0
2015-02-18,8.5,8.74,8.5,8.68,364788,0
2015-02-19,8.71,9.06,8.6,9,549418,0
2015-02-20,9.02,9.2,8.87,9.14,540925,0
2015-02-23,9.2,9.35,8.96,9.17,392821,0
2015-02-24,9.22,9.75,9.18,9.68,1072447,0
2015-02-25,9.75,9.93,9.66,9.74,511145,0
2015-02-26,9.75,9.97,9.71,9.9,485636,0
2015-02-27,9.83,10,9.77,9.82,527642,0
2015-03-02,9.87,10.29,9.78,10.26,828000,0
2015-03-03,10.19,10.23,9.42,9.42,804200,0
2015-03-04,9.33,9.6,9.33,9.42,350600,0
2015-03-05,9.36,9.47,9.07,9.2,461400,0
2015-03-06,9.06,9.27,8.95,9.01,344600,0
2015-03-09,9.15,9.3,9.04,9.24,365500,0
2015-03-10,9.05,9.24,9.01,9.12,328400,0
2015-03-11,9.17,9.41,9.11,9.13,396400,0
2015-03-12,9.11,9.19,8.93,9.17,419100,0
2015-03-13,9.17,9.29,9.02,9.21,292900,0
2015-03-16,9.21,9.5,9.13,9.36,408400,0
2015-03-17,9.4,9.64,9.37,9.48,444500,0
2015-03-18,9.41,9.51,9.15,9.33,458700,0
2015-03-19,9.33,9.33,9.23,9.26,221300,0
2015-03-20,9.34,9.38,9.1,9.13,514900,0
2015-03-23,9.21,9.31,9.13,9.29,492000,0
2015-03-24,9.31,9.37,9.22,9.29,262400,0
2015-03-25,9.3,9.3,8.81,8.92,918000,0
2015-03-26,8.91,8.96,8.76,8.95,430300,0
2015-03-27,8.92,8.95,8.59,8.75,458300,0
2015-03-30,8.8,8.88,8.79,8.84,470700,0
2015-03-31,8.84,8.95,8.81,8.87,657442,0
2015-04-01,8.89,9,8.72,8.98,511900,0
2015-04-02,9.03,9.25,8.99,9.19,364500,0
2015-04-06,9.1,9.15,9.03,9.12,237500,0
2015-04-07,9.12,9.2,9.03,9.14,341913,0
2015-04-08,9.15,9.33,9.15,9.3,329500,0
2015-04-09,9.3,9.37,9.22,9.34,192315,0
2015-04-10,9.36,9.49,9.29,9.39,328700,0
2015-04-13,9.43,9.5,9.36,9.43,477200,0
2015-04-14,9.43,9.52,9.25,9.51,255300,0
2015-04-15,9.51,9.51,9.37,9.45,351543,0
2015-04-16,9.36,9.45,9.22,9.26,274752,0
2015-04-17,9.22,9.28,9.07,9.14,313400,0
2015-04-20,9.24,9.39,9.2,9.3,204765,0
2015-04-21,9.38,9.5,9.25,9.39,288695,0
2015-04-22,9.47,9.47,9.25,9.44,130533,0
2015-04-23,9.4,9.44,9.22,9.29,332100,0
2015-04-24,9.25,9.25,9.1,9.16,263820,0
2015-04-27,9.16,9.45,9.14,9.18,279200,0
2015-04-28,9.18,9.3,9,9.27,225155,0
2015-04-29,9.25,9.33,9.12,9.21,355800,0
2015-04-30,8.8,8.98,7.34,7.97,2613000,0
2015-05-01,8,8.49,7.91,8.49,707700,0
2015-05-04,8.54,8.98,8.49,8.71,866100,0
2015-05-05,8.71,8.72,8.18,8.19,1006300,0
2015-05-06,8.25,8.47,8.19,8.34,560568,0
2015-05-07,8.3,8.43,8.22,8.35,531422,0
2015-05-08,8.4,8.58,8.36,8.48,484600,0
2015-05-11,8.5,8.64,8.44,8.54,371500,0
2015-05-12,8.42,8.65,8.41,8.55,277763,0
2015-05-13,8.56,8.69,8.53,8.67,219500,0
2015-05-14,8.71,9.07,8.68,9.01,549600,0
2015-05-15,9.04,9.05,8.85,9,342030,0
2015-05-18,8.98,9.09,8.9,9.07,277409,0
2015-05-19,9.07,9.07,8.84,8.86,210225,0
2015-05-20,8.87,8.97,8.81,8.91,158000,0
2015-05-21,8.92,8.98,8.78,8.96,398900,0
2015-05-22,8.92,9.03,8.87,8.95,247300,0
2015-05-26,8.89,9.035,8.77,8.98,361130,0
2015-05-27,9,9.2,8.87,9.16,342400,0
2015-05-28,9.16,9.24,9.04,9.14,242463,0
2015-05-29,9.1,9.39,9.1,9.31,349100,0
2015-06-01,9.36,9.36,9.09,9.23,205136,0
2015-06-02,9.2,9.51,9.135,9.22,426051,0
2015-06-03,9.27,9.44,9.22,9.37,252900,0
2015-06-04,9.28,9.28,8.99,9.04,394200,0
2015-06-05,9.04,9.16,8.87,9.16,187000,0
2015-06-08,9.06,9.19,8.95,9,180100,0
2015-06-09,8.82,9.01,8.8,8.99,258868,0
2015-06-10,9.07,9.17,9.01,9.09,198741,0
2015-06-11,9.09,9.11,8.99,9.05,184337,0
2015-06-12,8.98,9.09,8.97,9.02,210700,0
2015-06-15,8.91,8.99,8.75,8.94,245100,0
2015-06-16,8.9,9.08,8.86,8.99,172700,0
2015-06-17,9.04,9.11,9.02,9.11,203700,0
2015-06-18,9.11,9.31,9.1,9.23,381400,0
2015-06-19,9.25,9.36,9.16,9.31,450100,0
2015-06-22,9.42,9.53,9.33,9.48,359600,0
2015-06-23,9.48,9.5,9.31,9.5,173800,0
2015-06-24,9.45,9.57,9.37,9.48,273600,0
2015-06-25,9.55,9.66,9.36,9.51,314700,0
2015-06-26,9.51,9.51,9.21,9.4,1030600,0
2015-06-29,9.26,9.32,9.05,9.18,496400,0
2015-06-30,9.21,9.27,9.0201,9.2,430984,0
2015-07-01,9.34,9.39,9,9.16,331800,0
2015-07-02,9.12,9.21,9.06,9.16,263900,0
2015-07-06,9.1,9.29,9,9.1,290800,0
2015-07-07,9.12,9.12,8.62,8.76,283200,0
2015-07-08,8.65,8.76,8.46,8.57,317700,0
2015-07-09,8.72,8.77,8.5,8.5,305000,0
2015-07-10,8.59,8.66,8.49,8.64,220300,0
2015-07-13,8.66,8.74,8.51,8.63,455100,0
2015-07-14,8.59,8.59,7.32,7.77,1724619,0
2015-07-15,7.82,7.87,7.54,7.75,877848,0
2015-07-16,7.78,8.05,7.64,7.72,1003800,0
2015-07-17,7.69,7.7,7.32,7.34,701300,0
2015-07-20,7.32,7.44,6.77,6.86,1110400,0
2015-07-21,6.89,7.07,6.79,6.79,783900,0
2015-07-22,6.79,7.01,6.74,6.96,452800,0
2015-07-23,6.99,7.05,6.86,6.86,324400,0
2015-07-24,6.82,6.86,6.56,6.59,283600,0
2015-07-27,6.51,6.63,6.38,6.54,251200,0
2015-07-28,6.55,6.62,6.39,6.51,314700,0
2015-07-29,6.48,6.53,6.38,6.4,544700,0
2015-07-30,7.05,7.75,7.05,7.51,1508800,0
2015-07-31,7.5,7.5,7.01,7.23,691000,0
2015-08-03,7.11,7.14,6.91,6.99,756393,0
2015-08-04,7,7.06,6.88,7.03,361300,0
2015-08-05,7.03,7.14,6.89,6.93,314000,0
2015-08-06,6.91,6.91,6.745,6.89,394375,0
2015-08-07,6.83,6.98,6.74,6.95,443400,0
2015-08-10,6.97,7.27,6.97,7.23,458200,0
2015-08-11,7.17,7.17,6.78,6.88,309777,0
2015-08-12,6.78,7.01,6.71,6.96,312500,0
2015-08-13,7,7.04,6.71,6.71,232000,0
2015-08-14,6.65,6.73,6.57,6.66,230300,0
2015-08-17,6.61,6.71,6.56,6.59,336800,0
2015-08-18,6.55,6.57,6.4,6.41,436300,0
2015-08-19,6.39,6.47,6.3,6.34,184800,0
2015-08-20,6.28,6.28,6.04,6.04,273700,0
2015-08-21,5.93,6.2,5.88,6,351300,0
2015-08-24,5.76,6.17,5.66,5.93,601712,0
2015-08-25,6.15,6.17,5.95,5.95,382800,0
2015-08-26,6.1,6.23,6,6.18,361200,0
2015-08-27,6.22,6.35,6.09,6.34,305100,0
2015-08-28,6.31,6.57,6.31,6.53,349400,0
2015-08-31,6.47,6.78,6.42,6.65,286900,0
2015-09-01,6.5,6.72,6.48,6.52,301500,0
2015-09-02,6.63,6.72,6.3,6.42,473400,0
2015-09-03,6.44,6.84,6.44,6.65,176100,0
2015-09-04,6.55,6.73,6.53,6.61,299500,0
2015-09-08,6.71,6.88,6.7,6.76,204900,0
2015-09-09,6.74,6.9,6.62,6.64,207800,0
2015-09-10,6.64,6.7,6.53,6.64,245143,0
2015-09-11,6.58,6.65,6.48,6.61,179400,0
2015-09-14,6.62,6.83,6.55,6.68,193700,0
2015-09-15,6.67,6.79,6.64,6.76,234200,0
2015-09-16,6.75,6.87,6.74,6.84,143600,0
2015-09-17,6.81,6.89,6.75,6.81,212094,0
2015-09-18,6.75,6.85,6.69,6.77,416800,0
2015-09-21,6.81,7,6.73,6.75,341400,0
2015-09-22,6.64,6.76,6.64,6.65,302100,0
2015-09-23,6.67,6.67,6.51,6.54,210296,0
2015-09-24,6.51,6.6299,6.32,6.54,583899,0
2015-09-25,6.63,6.68,6.45,6.49,257500,0
2015-09-28,6.48,6.55,6.42,6.49,272071,0
2015-09-29,6.46,6.55,6.38,6.55,222700,0
2015-09-30,6.64,6.86,6.59,6.78,333100,0
2015-10-01,6.8,6.84,6.51,6.66,218100,0
2015-10-02,6.57,6.95,6.48,6.93,248100,0
2015-10-05,6.93,7.25,6.36,7.16,365073,0
2015-10-06,7.17,7.44,6.59,7.39,303300,0
2015-10-07,7.44,7.55,7.05,7.48,202834,0
2015-10-08,7.48,7.5,7.33,7.46,158100,0
2015-10-09,7.45,7.52,7.32,7.49,285700,0
2015-10-12,7.46,7.46,7.09,7.12,309449,0
2015-10-13,7.09,7.25,7,7.11,171700,0
2015-10-14,7.08,7.37,6.89,7.14,141400,0
2015-10-15,7.12,7.43,6.91,7.41,149300,0
2015-10-16,7.44,7.46,7.05,7.4,155500,0
2015-10-19,7.38,7.5,7.108,7.46,178748,0
2015-10-20,7.43,7.55,7.27,7.48,178900,0
2015-10-21,7.48,7.55,7.35,7.38,216000,0
2015-10-22,7.43,7.6,6.89,7.49,282700,0
2015-10-23,7.49,7.59,6.9,7.58,209400,0
2015-10-26,7.57,7.58,7.42,7.53,225400,0
2015-10-27,7.46,7.51,7.26,7.5,313100,0
2015-10-28,7.59,7.9,7.52,7.74,459600,0
2015-10-29,8,8.62,7.92,8.57,796000,0
2015-10-30,8.55,8.58,8.21,8.24,579300,0
2015-11-02,8.2,8.56,8.15,8.55,434584,0
2015-11-03,8.43,8.7,8.43,8.68,315600,0
2015-11-04,8.68,8.79,8.6,8.76,209935,0
2015-11-05,8.73,8.75,8.51,8.65,158400,0
2015-11-06,8.67,8.86,8.53,8.86,251500,0
2015-11-09,8.52,8.9,8.52,8.85,284091,0
2015-11-10,8.6,8.75,8.49,8.5,348100,0
2015-11-11,8.34,8.65,8.05,8.51,156700,0
2015-11-12,8.35,8.57,8.26,8.32,168800,0
2015-11-13,8.19,8.5,8.19,8.37,160000,0
2015-11-16,8.27,8.47,8.24,8.46,142200,0
2015-11-17,8.31,8.61,8.31,8.39,156100,0
2015-11-18,8.3,8.75,8.3,8.74,302000,0
2015-11-19,8.59,8.74,8.55,8.67,110600,0
2015-11-20,8.61,8.75,8.6,8.67,266900,0
2015-11-23,8.67,8.75,8.54,8.61,133500,0
2015-11-24,8.55,8.74,8.54,8.72,109000,0
2015-11-25,8.71,8.75,8.69,8.74,89500,0
2015-11-27,8.75,8.75,8.66,8.75,65300,0
2015-11-30,8.77,8.83,8.7,8.71,301000,0
2015-12-01,8.75,8.93,8.6,8.93,356201,0
2015-12-02,8.95,9.25,8.91,9.13,327383,0
2015-12-03,9.13,9.21,8.97,8.98,215948,0
2015-12-04,8.92,9.09,8.5,9,237900,0
2015-12-07,9,9,8.81,8.97,179200,0
2015-12-08,8.89,8.89,8.68,8.76,103018,0
2015-12-09,8.75,8.79,8.57,8.58,128200,0
2015-12-10,8.52,8.83,8.22,8.8,204400,0
2015-12-11,8.62,8.74,8.2,8.51,179600,0
2015-12-14,8.5,8.5,8.36,8.44,168619,0
2015-12-15,8.5,8.65,8.29,8.52,173200,0
2015-12-16,8.61,8.73,8.42,8.71,152500,0
2015-12-17,8.74,8.87,8.62,8.71,90100,0
2015-12-18,8.72,8.74,8.55,8.64,321200,0
2015-12-21,8.66,8.8,8.64,8.76,108800,0
2015-12-22,8.78,8.83,8.6,8.82,147015,0
2015-12-23,8.91,9.04,8.72,9.03,171600,0
2015-12-24,9.03,9.13,8.965,9.11,70858,0
2015-12-28,9.02,9.11,8.7,9.11,185227,0
2015-12-29,9.13,9.37,8.8809,9.33,185663,0
2015-12-30,9.3,9.3,9.11,9.16,95617,0
2015-12-31,9.12,9.182,8.81,9,173300,0
2016-01-04,8.87,8.9785,8.51,8.59,154590,0
2016-01-05,8.62,8.69,8.4517,8.64,150116,0
2016-01-06,8.54,8.58,8.33,8.44,113455,0
2016-01-07,8.28,8.31,8.05,8.18,157419,0
2016-01-08,8.22,8.4,7.73,7.76,181585,0
2016-01-11,7.77,7.88,7.69,7.87,113224,0
2016-01-12,7.97,7.97,7.6701,7.81,98877,0
2016-01-13,7.82,7.99,7.56,7.65,200837,0
2016-01-14,7.67,7.91,7.57,7.8,119737,0
2016-01-15,7.57,7.73,7.4185,7.62,191372,0
2016-01-19,7.74,7.8,7.59,7.68,330600,0
2016-01-20,7.58,8.205,7.5645,8.16,178072,0
2016-01-21,8.24,8.43,8.03,8.25,142216,0
2016-01-22,8.39,8.6,8.33,8.57,178074,0
2016-01-25,8.55,8.55,8.35,8.37,93825,0
2016-01-26,8.4,8.58,8.3,8.35,87736,0
2016-01-27,8.38,8.42,7.9,7.91,260825,0
2016-01-28,8.07,8.235,7.96,8,146883,0
2016-01-29,8.03,8.36,8.03,8.31,190619,0
2016-02-01,8.27,8.4,8.16,8.25,184781,0
2016-02-02,8.15,8.18,7.79,7.84,98524,0
2016-02-03,7.94,8.17,7.73,7.85,116743,0
2016-02-04,7.84,7.84,6.54,6.86,1074837,0
2016-02-05,6.95,7.11,6.72,7.05,752743,0
2016-02-08,7.06,7.065,6.55,6.74,268623,0
2016-02-09,6.63,6.78,6.5,6.54,316601,0
2016-02-10,6.55,6.782,6.345,6.41,258031,0
2016-02-11,6.28,6.38,6.15,6.35,315650,0
2016-02-12,6.4,6.6,6.21,6.34,213525,0
2016-02-16,6.39,6.62,6.39,6.6,216676,0
2016-02-17,6.67,6.86,6.52,6.85,311244,0
2016-02-18,6.89,7.025,6.8,6.95,270832,0
2016-02-19,6.94,7.16,6.771,6.93,196917,0
2016-02-22,6.98,7.07,6.875,6.99,391767,0
2016-02-23,7.01,7.52,6.67,7.24,470908,0
2016-02-24,7.2,7.38,6.9811,7.32,179233,0
2016-02-25,7.33,7.39,7.135,7.31,187337,0
2016-02-26,7.33,7.55,7.19,7.43,344551,0
2016-02-29,7.46,7.687,7.34,7.605,245818,0
2016-03-01,7.65,7.765,7.515,7.74,295292,0
2016-03-02,7.7,7.75,7.54,7.74,432489,0
2016-03-03,7.71,7.97,7.65,7.84,363646,0
2016-03-04,7.88,7.97,7.695,7.74,171941,0
2016-03-07,7.66,7.72,7.47,7.54,178217,0
2016-03-08,7.43,7.67,7.38,7.51,404048,0
2016-03-09,7.57,7.63,7.38,7.58,182222,0
2016-03-10,7.6,7.69,7.36,7.38,175765,0
2016-03-11,7.46,7.65,7.4,7.65,187948,0
2016-03-14,7.59,7.78,7.55,7.76,298746,0
2016-03-15,7.76,7.9,7.65,7.75,328950,0
2016-03-16,7.66,7.69,7.33,7.42,250048,0
2016-03-17,7.43,7.81,7.34,7.74,208523,0
2016-03-18,7.8,7.87,7.65,7.73,284333,0
2016-03-21,7.86,8.25,7.86,8.04,385762,0
2016-03-22,8.14,8.14,7.73,7.83,236776,0
2016-03-23,7.84,7.925,7.56,7.61,514813,0
2016-03-24,7.59,7.6,7.4,7.57,212286,0
2016-03-28,7.57,7.58,7.41,7.48,176522,0
2016-03-29,7.47,7.9,7.47,7.88,173020,0
2016-03-30,7.1,7.41,6.81,7.28,827439,0
2016-03-31,7.25,7.32,7.12,7.27,297716,0
2016-04-01,7.1,7.33,7.09,7.27,297899,0
2016-04-04,7.27,7.37,7.09,7.2,267756,0
2016-04-05,7.15,7.23,7.09,7.12,260977,0
2016-04-06,7.16,7.21,6.98,7.18,299572,0
2016-04-07,7.15,7.23,7.12,7.19,228637,0
2016-04-08,7.28,7.41,7.09,7.18,180770,0
2016-04-11,7.19,7.33,7.11,7.13,163225,0
2016-04-12,7.13,7.2,6.98,7.15,226582,0
2016-04-13,7.21,7.42,7.07,7.42,303788,0
2016-04-14,7.4,7.5411,7.23,7.52,261538,0
2016-04-15,7.46,7.57,7.32,7.43,221841,0
2016-04-18,7.4,7.46,7.19,7.44,156861,0
2016-04-19,7.44,7.46,7.25,7.32,156852,0
2016-04-20,7.31,7.32,7.19,7.26,184982,0
2016-04-21,7.29,7.36,7.185,7.33,134798,0
2016-04-22,7.35,7.45,7.31,7.36,173284,0
2016-04-25,7.36,7.44,7.16,7.22,167932,0
2016-04-26,7.23,7.45,7.23,7.4,161099,0
2016-04-27,7.36,7.48,7.27,7.48,179033,0
2016-04-28,7.27,8.52,7.26,8.13,545493,0
2016-04-29,8.05,8.06,7.445,7.7,565024,0
2016-05-02,7.67,7.89,7.265,7.33,444253,0
2016-05-03,7.21,7.28,7.06,7.15,324562,0
2016-05-04,7.05,7.32,6.85,6.87,230617,0
2016-05-05,6.84,6.94,6.78,6.84,236703,0
2016-05-06,6.85,6.92,6.79,6.83,198715,0
2016-05-09,6.8,7.16,6.8,7.05,215305,0
2016-05-10,7.04,7.15,7.0001,7.1,76586,0
2016-05-11,7.1,7.19,7.03,7.12,158749,0
2016-05-12,7.15,7.2,6.82,6.88,158284,0
2016-05-13,6.88,7.02,6.835,6.96,171197,0
2016-05-16,6.97,7,6.77,6.89,414529,0
2016-05-17,6.86,6.94,6.67,6.7,244342,0
2016-05-18,6.67,6.89,6.67,6.75,109130,0
2016-05-19,6.68,6.84,6.48,6.51,182620,0
2016-05-20,6.58,6.935,6.555,6.93,247709,0
2016-05-23,6.93,7.23,6.92,7.1,180078,0
2016-05-24,7.12,7.31,7.12,7.25,210328,0
2016-05-25,7.26,7.33,7.165,7.22,111391,0
2016-05-26,7.21,7.31,7.201,7.25,97699,0
2016-05-27,7.24,7.43,7.24,7.43,179185,0
2016-05-31,7.43,7.48,7.17,7.17,214113,0
2016-06-01,7.13,7.43,7.13,7.41,326692,0
2016-06-02,7.42,7.42,7.2,7.39,245693,0
2016-06-03,7.35,7.43,7.33,7.38,148497,0
2016-06-06,7.36,7.42,7.25,7.41,343528,0
2016-06-07,7.41,7.56,7.39,7.54,141288,0
2016-06-08,7.51,7.67,7.48,7.63,189779,0
2016-06-09,7.57,7.91,7.54,7.88,472825,0
2016-06-10,7.75,7.85,7.5911,7.74,169525,0
2016-06-13,7.69,7.845,7.68,7.74,234109,0
2016-06-14,7.71,7.9,7.7,7.85,328380,0
2016-06-15,7.85,7.98,7.83,7.93,170675,0
2016-06-16,7.9,8.08,7.84,8.08,307575,0
2016-06-17,8.11,8.22,8,8.15,582873,0
2016-06-20,8.24,8.55,8.2,8.53,492201,0
2016-06-21,8.58,8.75,8.38,8.71,456733,0
2016-06-22,8.7,8.81,8.61,8.8,587579,0
2016-06-23,8.89,9.1,8.683,9.09,606176,0
2016-06-24,8.6,9.18,8.31,8.92,925142,0
2016-06-27,8.86,9.04,8.5601,8.76,1093984,0
2016-06-28,9.02,9.16,8.7,8.95,503569,0
2016-06-29,9.05,9.18,8.775,8.9,561415,0
2016-06-30,8.97,9.03,8.84,8.99,477598,0
2016-07-01,8.92,9.08,8.625,8.96,419963,0
2016-07-05,8.96,8.96,8.65,8.72,237263,0
2016-07-06,8.63,8.86,8.53,8.85,388718,0
2016-07-07,8.9,9.16,8.9,9.11,740551,0
2016-07-08,9.22,9.58,9.12,9.55,813142,0
2016-07-11,9.58,9.825,9.55,9.71,280741,0
2016-07-12,9.82,9.99,9.73,9.97,349582,0
2016-07-13,9.99,10.055,9.561,9.96,370083,0
2016-07-14,10.06,10.06,9.76,9.89,206749,0
2016-07-15,9.97,10.04,9.815,10.03,228183,0
2016-07-18,10.1,10.14,9.89,9.95,245882,0
2016-07-19,9.91,10.03,9.5,9.88,209066,0
2016-07-20,9.89,9.97,9.66,9.87,280421,0
2016-07-21,9.84,9.84,9.58,9.62,504880,0
2016-07-22,9.6,9.675,9.44,9.65,574984,0
2016-07-25,9.47,9.75,9.43,9.72,390013,0
2016-07-26,9.75,9.8499,9.56,9.8,282240,0
2016-07-27,9.85,9.9,9.78,9.85,157720,0
2016-07-28,9.81,9.84,9.67,9.68,130565,0
2016-07-29,9.74,9.74,9.32,9.35,518411,0
2016-08-01,9.42,9.72,9.27,9.4,342143,0
2016-08-02,9.78,10.12,9.68,9.84,703186,0
2016-08-03,10.63,10.98,10.3,10.56,1167765,0
2016-08-04,10.57,10.63,9.97,10.47,788804,0
2016-08-05,10.22,10.59,10.15,10.53,1095057,0
2016-08-08,10.47,10.83,10.37,10.75,757249,0
2016-08-09,10.75,10.9,10.33,10.33,560240,0
2016-08-10,10.33,10.35,10.02,10.07,366080,0
2016-08-11,10.05,10.095,9.98,9.99,343118,0
2016-08-12,10.06,10.22,10.03,10.2,499579,0
2016-08-15,10.25,10.53,10.2,10.45,556217,0
2016-08-16,10.39,10.68,10.27,10.66,671977,0
2016-08-17,10.72,10.799,10.46,10.52,670955,0
2016-08-18,10.52,10.57,10.28,10.29,272516,0
2016-08-19,10.32,10.71,10.25,10.7,504990,0
2016-08-22,10.73,11.19,10.6589,10.86,918544,0
2016-08-23,10.95,11,10.625,10.63,399139,0
2016-08-24,10.58,10.6404,10.4,10.41,316919,0
2016-08-25,10.43,10.47,10.3,10.42,282218,0
2016-08-26,10.47,10.56,10.3,10.33,336700,0
2016-08-29,10.4,10.61,10.4,10.58,473252,0
2016-08-30,10.6,10.78,10.51,10.57,355512,0
2016-08-31,10.6,10.6,10.13,10.35,342548,0
2016-09-01,10.42,10.52,10.28,10.5,343057,0
2016-09-02,10.5,10.68,10.45,10.67,275723,0
2016-09-06,10.6,10.6499,10.43,10.59,336223,0
2016-09-07,10.66,10.69,10.39,10.63,362721,0
2016-09-08,10.57,10.57,10.36,10.39,214575,0
2016-09-09,10.29,10.29,9.71,9.71,630934,0
2016-09-12,9.6,9.82,9.5,9.81,370071,0
2016-09-13,9.7,9.86,9.38,9.45,285144,0
2016-09-14,9.47,9.65,9.29,9.34,322138,0
2016-09-15,9.33,9.61,9.33,9.61,297495,0
2016-09-16,9.74,9.74,9.42,9.53,636590,0
2016-09-19,9.62,9.67,9.17,9.2,264397,0
2016-09-20,9.31,9.34,9.0921,9.31,568198,0
2016-09-21,9.37,9.6501,9.37,9.64,354043,0
2016-09-22,10.1,10.87,10.05,10.7,1122226,0
2016-09-23,10.65,10.66,10.49,10.55,349795,0
2016-09-26,10.45,10.54,10.3,10.35,248200,0
2016-09-27,10.31,10.64,10.24,10.63,420262,0
2016-09-28,10.6,10.93,10.58,10.83,364097,0
2016-09-29,10.79,10.8458,10.65,10.76,353475,0
2016-09-30,10.76,10.865,10.73,10.85,325068,0
2016-10-03,10.85,10.85,10.6108,10.71,212994,0
2016-10-04,10.71,10.85,10.645,10.66,245623,0
2016-10-05,10.66,11.145,10.54,11.1,625888,0
2016-10-06,11.04,11.1,10.88,10.99,216091,0
2016-10-07,10.99,11,10.72,10.8,162669,0
2016-10-10,10.81,10.97,10.72,10.75,160225,0
2016-10-11,10.75,10.75,10.28,10.4,228909,0
2016-10-12,10.36,10.47,10.16,10.44,190749,0
2016-10-13,10.35,10.51,10.102,10.44,393728,0
2016-10-14,10.45,10.57,10.26,10.43,227045,0
2016-10-17,10.41,10.41,10.25,10.25,166797,0
2016-10-18,10.4,10.4,10.18,10.19,238880,0
2016-10-19,10.12,10.41,10.05,10.36,318500,0
2016-10-20,10.33,10.33,10.09,10.12,152378,0
2016-10-21,10.05,10.19,9.92,10.15,179210,0
2016-10-24,10.25,10.47,10.21,10.4,172816,0
2016-10-25,10.46,10.57,10.27,10.54,256372,0
2016-10-26,10.44,10.52,10.08,10.25,234577,0
2016-10-27,10.42,10.67,10.35,10.54,452402,0
2016-10-28,10.69,10.69,9.09,9.21,1048369,0
2016-10-31,9.2,9.25,8.55,8.975,735840,0
2016-11-01,8.85,9.2,8.75,8.8,461869,0
2016-11-02,8.75,8.85,8.6,8.65,205842,0
2016-11-03,8.75,9.15,8.75,8.95,311541,0
2016-11-04,9,9.35,8.85,8.9,322987,0
2016-11-07,9.05,9.45,9.05,9.4,391937,0
2016-11-08,9.3,9.8,9.2,9.65,417839,0
2016-11-09,9.45,9.775,9.375,9.7,434787,0
2016-11-10,9.75,10,9.35,9.75,385647,0
2016-11-11,9.75,10.35,9.65,10.2,572099,0
2016-11-14,10.35,10.7,10.05,10.7,649911,0
2016-11-15,10.55,10.95,10.5,10.85,612104,0
2016-11-16,10.7,11.05,10.5,10.95,699349,0
2016-11-17,11,11.4,10.85,11.25,724223,0
2016-11-18,11.25,11.55,10.9,11.3,405184,0
2016-11-21,11.35,11.375,11,11.1,658179,0
2016-11-22,11.2,11.45,11.15,11.25,634989,0
2016-11-23,11.25,11.3,11,11.25,428142,0
2016-11-25,11.25,11.35,10.971,11.25,167827,0
2016-11-28,11.1,11.325,11.05,11.2,209035,0
2016-11-29,11.15,11.3,11,11,287175,0
2016-11-30,11.15,11.45,11.05,11.2,583641,0
2016-12-01,11.3,11.45,10.2,10.35,485485,0
2016-12-02,10.35,10.55,10.15,10.35,340206,0
2016-12-05,10.3,10.75,10.3,10.75,222881,0
2016-12-06,10.75,10.96,10.6,10.9,246388,0
2016-12-07,10.9,11.2,10.725,11.15,164642,0
2016-12-08,11.15,11.575,11,11.45,350840,0
2016-12-09,11.4,11.4786,11.15,11.3,339604,0
2016-12-12,11.2,11.375,11,11.1,158036,0
2016-12-13,11.1,11.475,11.1,11.4,287165,0
2016-12-14,11.45,11.625,11.1,11.15,193739,0
2016-12-15,11.25,11.675,11.005,11.5,562865,0
2016-12-16,11.6,11.75,11.4,11.5,517958,0
2016-12-19,11.45,11.9,11.255,11.7,361228,0
2016-12-20,11.75,12.025,11.7,11.9,460953,0
2016-12-21,11.9,12,11.3,11.35,257495,0
2016-12-22,11.5,11.6,11.15,11.35,232095,0
2016-12-23,11.3,11.7,11.2,11.6,158218,0
2016-12-27,11.6,12.05,11.45,11.95,203190,0
2016-12-28,12,12,11.25,11.4,255648,0
2016-12-29,11.5,11.5,11.1,11.3,255240,0
2016-12-30,11.25,11.35,11.055,11.2,231528,0
2017-01-03,11.3,11.6,11.05,11.35,271542,0
2017-01-04,11.45,11.6,11.3,11.4,246176,0
2017-01-05,11.5,11.55,11.15,11.3,236057,0
2017-01-06,11.4,11.4,10.9,10.95,209962,0
2017-01-09,10.95,11.05,10.6,10.9,203314,0
2017-01-10,11,11.15,10.85,11.15,191829,0
2017-01-11,11.25,11.45,11.1,11.25,353118,0
2017-01-12,11.2,11.2385,10.655,10.95,172851,0
2017-01-13,11.05,11.5,11.05,11.5,249715,0
2017-01-17,11.45,11.45,11.15,11.2,253223,0
2017-01-18,11.35,11.75,11.3,11.75,416191,0
2017-01-19,11.75,12.05,11.45,11.6,308901,0
2017-01-20,11.65,12,11.51,11.6,788665,0
2017-01-23,11.55,11.95,11.5,11.9,217386,0
2017-01-24,11.95,12.1,11.8,12.1,445566,0
2017-01-25,12.2,12.4776,11.95,12.25,681054,0
2017-01-26,12.25,12.4,12.15,12.35,806775,0
2017-01-27,12.45,12.7,12.3,12.6,516339,0
2017-01-30,12.5,12.6,12.15,12.45,308429,0
2017-01-31,12.3,12.55,11.95,12.45,562205,0
2017-02-01,12.6,12.75,12.5,12.7,299946,0
2017-02-02,12.7,12.75,12.55,12.65,347956,0
2017-02-03,12.7,12.75,12.6,12.7,459154,0
2017-02-06,12.65,12.75,12.2,12.7,459913,0
2017-02-07,12.65,12.8,12.5,12.6,514948,0
2017-02-08,12.65,12.65,12.1,12.35,415555,0
2017-02-09,12.7,13.15,11.9,12.15,1131192,0
2017-02-10,12.3,12.3,12,12.2,677566,0
2017-02-13,12.2,12.45,11.9,12,465335,0
2017-02-14,11.95,12.1,11.8,11.95,505980,0
2017-02-15,11.95,12.2,11.85,12.05,701126,0
2017-02-16,12.05,12.1,11.75,11.75,539927,0
2017-02-17,11.9,12,11.75,11.85,447015,0
2017-02-21,11.9,12.005,11.8,11.85,373397,0
2017-02-22,11.9,11.9,11.4,11.75,391207,0
2017-02-23,11.8,11.8,11.2,11.4,345321,0
2017-02-24,11.25,11.45,10.9,11.15,630182,0
2017-02-27,11.15,11.4,10.85,11.25,656420,0
2017-02-28,11.2,11.2,10.65,10.65,645174,0
2017-03-01,10.85,11.1,10.8,11.05,840710,0
2017-03-02,11.05,11.2,10.85,11.1,524027,0
2017-03-03,11.2,11.25,11,11.1,516521,0
2017-03-06,11.05,11.05,10.65,10.95,307053,0
2017-03-07,10.95,11.35,10.85,10.95,336853,0
2017-03-08,11.05,11.15,10.9,11.15,344128,0
2017-03-09,11.1,11.25,10.9,10.9,246895,0
2017-03-10,11,11.1,10.75,11.1,358527,0
2017-03-13,11.05,11.1,10.9,10.95,169364,0
2017-03-14,10.9,10.95,10.7,10.9,131603,0
2017-03-15,10.95,11.005,10.65,10.9,293646,0
2017-03-16,10.95,11.2,10.9,10.95,272618,0
2017-03-17,10.9,11.35,10.9,11.25,667338,0
2017-03-20,11.25,11.7,11.15,11.55,355370,0
2017-03-21,11.65,11.65,10.95,11,428335,0
2017-03-22,11.05,11.175,10.955,11.1,388548,0
2017-03-23,11.1,11.55,11.05,11.45,320188,0
2017-03-24,11.6,11.9,11.475,11.55,399769,0
2017-03-27,11.4,11.85,11.35,11.7,282790,0
2017-03-28,11.1,11.75,11.1,11.4,172223,0
2017-03-29,11.35,11.55,11.35,11.5,194651,0
2017-03-30,11.5,11.75,11.45,11.625,238368,0
2017-03-31,11.6,11.9,11.55,11.85,333489,0
2017-04-03,11.85,11.9,11.5,11.55,351121,0
2017-04-04,11.5,11.6226,11.35,11.45,187560,0
2017-04-05,11.55,11.725,11.15,11.15,314880,0
2017-04-06,11.15,11.35,11,11.35,350999,0
2017-04-07,11.3,11.55,11.2,11.45,777670,0
2017-04-10,11.5,11.65,11.125,11.2,264577,0
2017-04-11,11.15,11.3,10.95,11.15,236002,0
2017-04-12,11.15,11.15,10.8,10.9,224716,0
2017-04-13,10.9,11.05,10.46,10.7,348296,0
2017-04-17,10.7,10.85,10.45,10.7,343713,0
2017-04-18,10.65,10.75,10.55,10.6,149031,0
2017-04-19,10.75,10.95,10.55,10.7,409678,0
2017-04-20,10.85,11.35,10.75,11.3,314240,0
2017-04-21,11.2,11.35,10.95,10.95,306263,0
2017-04-24,11.2,11.35,11.05,11.3,184372,0
2017-04-25,11.4,11.7,11.35,11.6,263483,0
2017-04-26,11.5,11.7,11.35,11.6,258424,0
2017-04-27,11.75,11.9,11.65,11.8,414002,0
2017-04-28,11.8,11.8,11.05,11.1,433473,0
2017-05-01,11.25,11.825,11.25,11.75,918643,0
2017-05-02,11.7,11.7,11.35,11.6,673542,0
2017-05-03,11.5,11.55,11,11.25,386403,0
2017-05-04,12.5,14.1,12.45,13.75,3838441,0
2017-05-05,13.8,14.4,13.75,14.25,1436777,0
2017-05-08,14,14.005,13.51,13.75,950159,0
2017-05-09,13.75,14.175,13.605,13.75,710771,0
2017-05-10,13.7,14,13.655,13.75,540544,0
2017-05-11,13.65,13.9,13.35,13.6,935119,0
2017-05-12,13.6,13.875,13.4,13.6,773601,0
2017-05-15,13.75,14.2,13.75,14.15,949402,0
2017-05-16,14.25,14.35,13.775,14,753867,0
2017-05-17,13.65,13.85,13.05,13.25,989012,0
2017-05-18,13.25,13.3,12.7,13.2,1030109,0
2017-05-19,13.3,13.55,13.15,13.25,1051019,0
2017-05-22,13.4,13.75,13.4,13.7,813032,0
2017-05-23,13.85,14.35,13.65,14.25,1040533,0
2017-05-24,14.35,14.45,14,14.25,859636,0
2017-05-25,14.3,14.5,14.15,14.35,588566,0
2017-05-26,14.3,14.45,14.1,14.4,579331,0
2017-05-30,14.5,14.725,14.205,14.7,1248613,0
2017-05-31,14.7,14.75,14.3,14.675,778263,0
2017-06-01,14.7,14.75,14.35,14.7,703821,0
2017-06-02,14.65,14.8725,14.5,14.55,797394,0
2017-06-05,14.45,14.75,14.35,14.5,1381838,0
2017-06-06,14.35,14.875,14.1358,14.75,805080,0
2017-06-07,14.8,15.45,14.8,15.35,843787,0
2017-06-08,15.35,15.45,15.1,15.45,572173,0
2017-06-09,15.4,15.5795,14.25,14.5,926775,0
2017-06-12,14.1,14.15,13.3,14,1527415,0
2017-06-13,14.1,14.25,13.65,13.8,1146040,0
2017-06-14,13.9,14.075,13.5,13.75,753079,0
2017-06-15,13.4,13.525,13.15,13.25,638323,0
2017-06-16,13.15,13.5,13.15,13.2,841835,0
2017-06-19,13.4,13.55,13.275,13.45,543236,0
2017-06-20,13.4,13.6,12.9,13,632348,0
2017-06-21,13.1,13.35,12.95,13.1,636775,0
2017-06-22,13.2,13.5,12.6,12.8,1199773,0
2017-06-23,12.85,13.05,12.7,12.9,2545364,0
2017-06-26,13.05,13.196,12.5,12.55,1039824,0
2017-06-27,12.5,12.9,12.15,12.65,1640985,0
2017-06-28,12.75,13.3,12.6,13,1439854,0
2017-06-29,13.7,13.7,12.4,13.05,2242995,0
2017-06-30,13.1,13.175,12.35,12.4,1242020,0
2017-07-03,12.45,12.6,11.95,12.05,594646,0
2017-07-05,12.1,12.3,11.9,12.2,928080,0
2017-07-06,12,12.175,11.8,11.9,950662,0
2017-07-07,12,12.35,11.95,12.25,668224,0
2017-07-10,12.2,12.5,12.15,12.35,598804,0
2017-07-11,12.35,12.55,12.1,12.55,1253690,0
2017-07-12,12.7,12.85,12.55,12.8,784273,0
2017-07-13,12.8,12.825,12.475,12.7,541574,0
2017-07-14,12.7,12.9,12.55,12.8,372317,0
2017-07-17,12.75,12.95,12.6,12.85,602361,0
2017-07-18,12.8,13,12.65,12.95,550743,0
2017-07-19,13.05,13.525,12.9,13.4,1033953,0
2017-07-20,13.4,13.5,13.15,13.45,456860,0
2017-07-21,13.55,13.55,13.1,13.25,424869,0
2017-07-24,13.3,13.6,13.11,13.55,589491,0
2017-07-25,13.55,13.6,13.2,13.3,361696,0
2017-07-26,13.45,13.6,13.35,13.55,430609,0
2017-07-27,13.65,13.65,13,13.25,660477,0
2017-07-28,13.15,13.3,13,13.1,368018,0
2017-07-31,13.15,13.25,12.92,13.075,534180,0
2017-08-01,13.15,13.325,12.95,13.25,691642,0
2017-08-02,13.25,13.55,12.6,12.85,1431221,0
2017-08-03,14.35,14.7,13.9,14.35,1874687,0
2017-08-04,14.225,14.39,13.45,13.55,1352002,0
2017-08-07,13.5,14.125,13.4301,13.95,776969,0
2017-08-08,13.85,14.05,13.6,13.8,681079,0
2017-08-09,13.65,14,13.5,13.85,656253,0
2017-08-10,13.7,13.8,13.275,13.3,632869,0
2017-08-11,13.45,13.75,13.325,13.65,1080021,0
2017-08-14,13.95,14.3,13.8,14,1156513,0
2017-08-15,14.1,14.4,13.85,14.1,885971,0
2017-08-16,14.05,14.3,13.9,14.15,708856,0
2017-08-17,14.1,14.25,13.55,13.65,789688,0
2017-08-18,13.55,14.175,13.55,14.05,757333,0
2017-08-21,13.85,14.1,13.65,14.05,1076984,0
2017-08-22,14.1,14.4,14.05,14.3,604123,0
2017-08-23,14.2,14.25,14.05,14.15,406563,0
2017-08-24,14.2,14.35,14.05,14.25,370203,0
2017-08-25,14.4,14.65,14.1,14.3,672402,0
2017-08-28,14.5,14.825,14.35,14.75,774702,0
2017-08-29,14.55,14.881,14.35,14.8,1349710,0
2017-08-30,14.8,15.35,14.7,15.2,827146,0
2017-08-31,15.5,15.5,14.95,15.1,696682,0
2017-09-01,15.2,15.395,15.07,15.25,984957,0
2017-09-05,15.25,15.275,14.8,15,715821,0
2017-09-06,15.1,15.25,14.7,15.2,666345,0
2017-09-07,15.1,15.35,14.95,15.2,643811,0
2017-09-08,15.2,15.2,14.675,14.775,404891,0
2017-09-11,14.85,15.4,14.85,15.35,517141,0
2017-09-12,15.35,15.75,15.2,15.5,526426,0
2017-09-13,15.4,15.7,15.35,15.55,612155,0
2017-09-14,15.5,16,15.5,15.75,557955,0
2017-09-15,15.75,15.9,15.65,15.8,602070,0
2017-09-18,16,16.35,15.85,16.15,1095139,0
2017-09-19,16.2,16.384,16,16.3,482449,0
2017-09-20,16.35,16.35,15.825,16.15,449570,0
2017-09-21,16.1,16.2,15.775,15.8,755647,0
2017-09-22,15.8,16.15,15.75,16,508960,0
2017-09-25,16.2,16.3,15.745,16,821808,0
2017-09-26,16.1,16.15,15.7,15.75,538591,0
2017-09-27,15.95,16.7,15.95,16.45,983629,0
2017-09-28,16.35,16.5073,15.975,16.45,570211,0
2017-09-29,16.6,16.95,16.3,16.85,1167467,0
2017-10-02,16.7,16.975,16.4,16.9,924485,0
2017-10-03,17,17.3,16.7,17,774030,0
2017-10-04,17.05,17.3,16.8,17.15,619665,0
2017-10-05,17.1,17.15,16.9,17.05,533657,0
2017-10-06,17,17.25,16.81,17.2,371420,0
2017-10-09,17.1,17.1559,16.9,17.15,493334,0
2017-10-10,17.25,17.25,16.65,16.8,688253,0
2017-10-11,16.85,17.125,16.75,17.1,482193,0
2017-10-12,17.1,17.35,16.975,17.25,382258,0
2017-10-13,17.3,17.35,17.05,17.15,1001006,0
2017-10-16,17.2,17.6,17.1,17.6,375805,0
2017-10-17,17.55,17.85,17.4,17.8,853476,0
2017-10-18,17.75,17.9,17.55,17.85,590711,0
2017-10-19,17.75,17.75,17.16,17.65,433358,0
2017-10-20,17.85,17.9,17.45,17.45,300678,0
2017-10-23,17.65,17.75,17.3625,17.7,370575,0
2017-10-24,17.65,17.7,17.4,17.4,407039,0
2017-10-25,17.4,17.475,16.9,17.45,585705,0
2017-10-26,17.5,17.65,17.25,17.5,330656,0
2017-10-27,17.55,17.75,17.3,17.65,606351,0
2017-10-30,17.7,18.1,17.55,18,690204,0
2017-10-31,18.05,18.425,17.9,18.2,902932,0
2017-11-01,16.55,16.85,15.8,15.8,3290051,0
2017-11-02,15.8,17.45,15.75,17.2,1505576,0
2017-11-03,17.1,18.65,17.01,17.9,2435011,0
2017-11-06,18,18.2,17.7,17.9,1151962,0
2017-11-07,17.85,17.95,17.15,17.25,725053,0
2017-11-08,17.1,17.65,17.0125,17.4,781034,0
2017-11-09,17.15,17.5,16.9,17.4,735453,0
2017-11-10,17.35,17.65,17.2,17.475,673399,0
