Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.85,12.85,12.65,12.76,87700,0
2005-02-28,12.76,12.88,12.62,12.73,84200,0
2005-03-01,12.65,13.03,12.65,12.94,116500,0
2005-03-02,12.87,13,12.74,12.87,99100,0
2005-03-03,12.85,12.98,12.76,12.92,222600,0
2005-03-04,12.97,13.02,12.79,12.95,93100,0
2005-03-07,12.98,13.15,12.95,13,136100,0
2005-03-08,13.01,13.01,12.73,12.77,81500,0
2005-03-09,12.71,12.73,12.36,12.41,71100,0
2005-03-10,13.26,13.26,12.41,12.45,79500,0
2005-03-11,12.21,12.24,11.91,11.95,124300,0
2005-03-14,11.99,12.29,11.99,12.29,121400,0
2005-03-15,12.3,12.44,12.27,12.44,141600,0
2005-03-16,12.35,12.63,12.35,12.62,278300,0
2005-03-17,12.56,12.95,12.5,12.91,96200,0
2005-03-18,13.04,13.04,12.52,12.6,185000,0
2005-03-21,12.53,12.69,12.46,12.66,90200,0
2005-03-22,12.64,12.75,12.52,12.6,103000,0
2005-03-23,12.59,12.65,12.47,12.59,96800,0
2005-03-24,12.52,12.65,12.47,12.55,127700,0
2005-03-28,12.59,12.69,12.52,12.59,44000,0
2005-03-29,12.55,12.6,12.28,12.29,56100,0
2005-03-30,12.25,12.6,12.25,12.53,75500,0
2005-03-31,12.52,12.66,12.38,12.66,98100,0
2005-04-01,12.69,12.69,12.2,12.5,149300,0
2005-04-04,12.54,12.66,12.49,12.6,103700,0
2005-04-05,12.56,12.83,12.56,12.66,164600,0
2005-04-06,12.67,12.73,12.66,12.69,469300,0
2005-04-07,12.66,12.8,12.49,12.52,111700,0
2005-04-08,12.52,12.52,12.19,12.31,120600,0
2005-04-11,12.23,12.48,12.1,12.31,87400,0
2005-04-12,12.25,12.47,12.05,12.41,92300,0
2005-04-13,12.32,12.38,12.17,12.23,52200,0
2005-04-14,12.19,12.32,12.12,12.24,95600,0
2005-04-15,12.25,12.25,11.76,11.92,138200,0
2005-04-18,11.93,11.94,11.73,11.74,275600,0
2005-04-19,11.7,11.82,11.56,11.6,213100,0
2005-04-20,11.6,11.64,11.44,11.47,171500,0
2005-04-21,11.63,11.8,11.58,11.63,180600,0
2005-04-22,11.54,11.64,11.38,11.47,138500,0
2005-04-25,11.51,11.61,11.4,11.57,64700,0
2005-04-26,11.58,11.67,11.49,11.54,90700,0
2005-04-27,11.47,11.64,11.25,11.48,90200,0
2005-04-28,11.44,11.44,11.22,11.34,54700,0
2005-04-29,11.34,11.64,11.2,11.51,129800,0
2005-05-02,11.63,11.66,11.28,11.33,130900,0
2005-05-03,11.27,11.41,11.26,11.38,228300,0
2005-05-04,11.38,11.47,11.3,11.34,208700,0
2005-05-05,11.34,11.38,11.18,11.29,124200,0
2005-05-06,11.36,11.38,11.19,11.34,52400,0
2005-05-09,11.29,11.4,11.02,11.16,134500,0
2005-05-10,11.12,11.14,10.67,10.85,152000,0
2005-05-11,10.85,10.85,10.67,10.68,81000,0
2005-05-12,10.75,10.8,10.65,10.7,63800,0
2005-05-13,10.66,10.88,10.51,10.68,96100,0
2005-05-16,10.72,10.84,10.61,10.72,102700,0
2005-05-17,10.75,10.81,10.63,10.76,108600,0
2005-05-18,10.86,11.05,10.78,10.84,91200,0
2005-05-19,10.78,10.84,10.7,10.76,71700,0
2005-05-20,10.77,10.78,10.63,10.64,69200,0
2005-05-23,10.7,10.77,10.56,10.56,75800,0
2005-05-24,10.5,10.66,10.5,10.51,252000,0
2005-05-25,10.5,10.55,10.25,10.25,218900,0
2005-05-26,10.28,10.56,10.24,10.42,54300,0
2005-05-27,10.41,10.51,10.24,10.46,48000,0
2005-05-31,10.43,10.43,10.18,10.28,235900,0
2005-06-01,10.28,10.34,10.07,10.3,80300,0
2005-06-02,10.31,10.31,10.15,10.23,97200,0
2005-06-03,10.22,10.3,9.87,10.12,144100,0
2005-06-06,10.12,10.15,9.89,10.14,49800,0
2005-06-07,10.14,10.18,9.72,9.72,161400,0
2005-06-08,9.77,9.79,9.67,9.71,159200,0
2005-06-09,9.74,9.74,9.42,9.45,133000,0
2005-06-10,9.44,9.45,9.3,9.38,273600,0
2005-06-13,9.44,9.76,9.42,9.73,209400,0
2005-06-14,9.78,10.01,9.75,10.01,164100,0
2005-06-15,9.98,10.12,9.89,10.05,171300,0
2005-06-16,10.12,10.24,10,10.14,195800,0
2005-06-17,10.23,10.28,9.96,9.96,388600,0
2005-06-20,9.89,10.11,9.78,10.07,130500,0
2005-06-21,10.05,10.09,9.51,9.56,150000,0
2005-06-22,9.65,9.76,9.26,9.4,247100,0
2005-06-23,9.41,9.75,9.32,9.53,346200,0
2005-06-24,9.54,9.71,9.44,9.71,331500,0
2005-06-27,9.72,9.96,9.72,9.94,132400,0
2005-06-28,10.03,10.28,9.93,10.26,334700,0
2005-06-29,10.28,10.37,10.19,10.28,104000,0
2005-06-30,10.38,10.64,10.32,10.56,201300,0
2005-07-01,10.62,10.77,10.56,10.74,163100,0
2005-07-05,10.77,11.18,10.73,11.16,186000,0
2005-07-06,11.07,11.33,10.73,11.19,610600,0
2005-07-07,10.88,11.18,10.88,11.12,212800,0
2005-07-08,11.08,11.32,10.99,11.15,205700,0
2005-07-11,11.24,11.39,11.22,11.37,207500,0
2005-07-12,11.29,11.39,11.18,11.26,137400,0
2005-07-13,11.3,11.42,11.22,11.38,134000,0
2005-07-14,11.38,11.51,11.27,11.33,270900,0
2005-07-15,11.28,11.51,11.2,11.35,186500,0
2005-07-18,11.35,11.4,11.2,11.34,80100,0
2005-07-19,11.39,11.48,11.29,11.41,82800,0
2005-07-20,11.33,11.43,11.25,11.38,89000,0
2005-07-21,11.38,11.4,11.2,11.25,71500,0
2005-07-22,11.29,11.57,11.21,11.57,73700,0
2005-07-25,11.55,11.56,11.3,11.37,54800,0
2005-07-26,11.33,11.54,11.26,11.28,101500,0
2005-07-27,11.23,11.31,11.09,11.2,120600,0
2005-07-28,11.29,11.29,11.11,11.16,523900,0
2005-07-29,11.18,11.39,11.16,11.25,119600,0
2005-08-01,11.18,11.33,11.18,11.28,87700,0
2005-08-02,11.28,11.82,11.28,11.82,175100,0
2005-08-03,11.86,11.89,11.52,11.55,75900,0
2005-08-04,11.52,11.54,11.34,11.53,86800,0
2005-08-05,11.53,11.57,11.45,11.45,147800,0
2005-08-08,11.47,11.54,11.37,11.4,114200,0
2005-08-09,11.4,11.49,11.31,11.4,333600,0
2005-08-10,11.38,11.63,11.35,11.48,246100,0
2005-08-11,11.4,11.67,11.4,11.64,60900,0
2005-08-12,11.59,11.59,11.33,11.55,75400,0
2005-08-15,11.51,11.72,11.38,11.72,51400,0
2005-08-16,11.64,11.64,11.39,11.46,71000,0
2005-08-17,11.41,11.61,11.27,11.61,55500,0
2005-08-18,11.55,11.61,11.34,11.53,90200,0
2005-08-19,11.46,11.46,9.45,9.8,2013100,0
2005-08-22,9.84,9.96,9.66,9.71,376900,0
2005-08-23,9.71,9.88,9.67,9.76,341900,0
2005-08-24,9.72,10.19,9.71,10.11,145400,0
2005-08-25,10.17,10.22,9.94,10.16,67900,0
2005-08-26,10.15,10.29,10.14,10.17,159200,0
2005-08-29,10.13,10.46,10.08,10.45,175700,0
2005-08-30,10.47,10.72,10.4,10.68,138400,0
2005-08-31,10.75,10.83,10.63,10.77,162800,0
2005-09-01,10.91,11.06,10.77,10.8,190900,0
2005-09-02,10.87,10.94,10.7,10.71,135300,0
2005-09-06,10.8,10.94,10.8,10.87,108800,0
2005-09-07,10.78,10.94,10.77,10.81,84200,0
2005-09-08,10.73,10.83,10.63,10.63,82500,0
2005-09-09,10.57,10.77,10.56,10.71,129100,0
2005-09-12,10.72,10.85,10.6,10.76,115600,0
2005-09-13,10.68,10.69,10.54,10.55,65600,0
2005-09-14,10.57,10.72,10.14,10.26,126000,0
2005-09-15,10.24,10.28,10.17,10.22,150300,0
2005-09-16,10.31,10.32,10.08,10.15,370800,0
2005-09-19,10.15,10.19,9.93,10.02,95500,0
2005-09-20,9.98,10.07,9.52,9.72,214800,0
2005-09-21,9.67,9.67,9.37,9.37,125400,0
2005-09-22,9.37,9.45,9.16,9.23,221500,0
2005-09-23,9.28,9.37,9.22,9.32,110700,0
2005-09-26,9.37,9.37,9.23,9.35,147000,0
2005-09-27,9.39,9.44,9.19,9.23,81000,0
2005-09-28,9.23,9.23,8.84,9.04,428800,0
2005-09-29,9.09,9.32,8.95,9.3,67100,0
2005-09-30,9.31,9.31,9.15,9.27,122300,0
2005-10-03,9.27,9.32,9.08,9.1,82800,0
2005-10-04,9.11,9.42,9.02,9.15,153900,0
2005-10-05,9.19,9.19,8.9,8.92,160600,0
2005-10-06,8.83,9.02,8.78,8.96,100300,0
2005-10-07,9.02,9.08,8.8,8.8,183700,0
2005-10-10,9.05,9.63,8.7,8.81,142700,0
2005-10-11,8.86,9.03,8.61,8.62,216200,0
2005-10-12,8.58,8.72,8.46,8.68,169300,0
2005-10-13,8.66,8.88,8.62,8.88,146000,0
2005-10-14,8.93,9.02,8.73,8.93,88300,0
2005-10-17,8.91,8.91,8.67,8.79,102300,0
2005-10-18,8.83,8.87,8.66,8.73,86400,0
2005-10-19,8.66,8.87,8.46,8.87,144100,0
2005-10-20,8.8,8.85,8.66,8.7,233300,0
2005-10-21,8.7,8.73,8.58,8.67,140500,0
2005-10-24,8.71,8.78,8.56,8.66,161100,0
2005-10-25,8.62,8.62,8.17,8.2,1289200,0
2005-10-26,8.14,8.17,7.73,7.87,780400,0
2005-10-27,7.83,7.92,7.74,7.83,250700,0
2005-10-28,7.88,8.06,7.83,8,517800,0
2005-10-31,8.05,8.35,7.85,7.88,1554500,0
2005-11-01,7.87,8.19,7.8,8.07,1352800,0
2005-11-02,8.13,8.53,8.13,8.31,298400,0
2005-11-03,8.35,8.4,8.29,8.31,108900,0
2005-11-04,8.34,8.39,8.28,8.38,381800,0
2005-11-07,8.39,8.57,8.39,8.49,438600,0
2005-11-08,8.49,8.55,8.16,8.23,396300,0
2005-11-09,8.16,8.28,8.01,8.05,196700,0
2005-11-10,8.06,8.31,7.95,8.13,282200,0
2005-11-11,8.1,8.22,8.05,8.1,119700,0
2005-11-14,8.1,8.11,7.9,8.01,147900,0
2005-11-15,7.98,8.01,7.88,7.93,357200,0
2005-11-16,7.92,7.94,7.73,7.81,394000,0
2005-11-17,7.82,7.87,7.77,7.83,228100,0
2005-11-18,7.96,7.96,7.75,7.79,318900,0
2005-11-21,7.88,7.89,7.65,7.84,178100,0
2005-11-22,7.84,7.88,7.79,7.85,95000,0
2005-11-23,7.89,8.1,7.89,7.99,86400,0
2005-11-25,7.9,7.93,7.84,7.87,66100,0
2005-11-28,7.88,8.05,7.7,7.77,166700,0
2005-11-29,7.86,7.86,7.75,7.84,117500,0
2005-11-30,7.83,7.91,7.75,7.81,248800,0
2005-12-01,7.88,8.06,7.85,7.92,184400,0
2005-12-02,7.85,8.07,7.83,8.06,102700,0
2005-12-05,8.12,8.14,7.93,8.14,197100,0
2005-12-06,8.53,8.66,8.15,8.38,310800,0
2005-12-07,8.38,8.38,8.24,8.31,90900,0
2005-12-08,8.35,8.49,8.31,8.37,88200,0
2005-12-09,8.4,8.58,8.35,8.53,71500,0
2005-12-12,8.5,8.71,8.45,8.6,358500,0
2005-12-13,8.6,8.79,8.58,8.73,279600,0
2005-12-14,8.76,9.07,8.76,9,251700,0
2005-12-15,8.88,8.91,8.66,8.88,327000,0
2005-12-16,9.02,9.02,8.8,8.82,505600,0
2005-12-19,8.77,8.81,8.72,8.74,214800,0
2005-12-20,8.73,8.75,8.63,8.66,174300,0
2005-12-21,8.69,8.81,8.66,8.73,505500,0
2005-12-22,8.8,8.8,8.4,8.49,320400,0
2005-12-23,8.53,8.58,8.36,8.43,233100,0
2005-12-27,8.49,8.6,8.39,8.46,223300,0
2005-12-28,8.45,8.46,8.22,8.31,336200,0
2005-12-29,8.34,8.44,8.33,8.38,157000,0
2005-12-30,8.37,8.63,8.31,8.6,591700,0
2006-01-03,8.65,9.3,8.65,9.22,350800,0
2006-01-04,9.15,9.16,8.94,9.02,201100,0
2006-01-05,9,9.05,8.78,9.03,267000,0
2006-01-06,9.05,9.23,8.89,9.2,153600,0
2006-01-09,9.35,9.42,9.26,9.29,182700,0
2006-01-10,9.4,9.54,9.3,9.51,117600,0
2006-01-11,9.51,9.53,9.26,9.52,132900,0
2006-01-12,9.43,9.53,9.31,9.33,106900,0
2006-01-13,9.41,9.42,9.19,9.23,157800,0
2006-01-17,9.24,9.25,8.96,9.18,122500,0
2006-01-18,9.08,9.29,9.05,9.12,83700,0
2006-01-19,9.17,9.3,9.12,9.3,264900,0
2006-01-20,9.38,9.38,8.99,9.12,111500,0
2006-01-23,9.2,9.2,8.91,8.98,109900,0
2006-01-24,9,9.18,8.77,9.11,146800,0
2006-01-25,9.21,9.21,8.96,9.06,169400,0
2006-01-26,9.09,9.09,8.9,9.04,157100,0
2006-01-27,9.03,9.04,8.87,8.97,144600,0
2006-01-30,8.97,9.06,8.88,8.95,166400,0
2006-01-31,8.9,8.96,8.63,8.86,99900,0
2006-02-01,8.86,9.06,8.77,9,341000,0
2006-02-02,8.95,8.98,8.5,8.63,172000,0
2006-02-03,9.05,9.25,8.79,8.89,222800,0
2006-02-06,8.89,8.95,8.6,8.72,232400,0
2006-02-07,8.72,8.9,8.68,8.78,142600,0
2006-02-08,8.85,9.09,8.83,9.02,105700,0
2006-02-09,9.04,9.25,9.01,9.15,124700,0
2006-02-10,9.13,9.13,8.88,8.97,80500,0
2006-02-13,9,9,8.35,8.47,911900,0
2006-02-14,8.48,8.48,8.36,8.4,157600,0
2006-02-15,8.45,8.46,8.24,8.42,152900,0
2006-02-16,8.45,8.56,8.36,8.55,182500,0
2006-02-17,8.7,8.72,8.5,8.5,222000,0
2006-02-21,8.5,8.54,8.3,8.42,97300,0
2006-02-22,8.46,8.6,8.43,8.51,380200,0
2006-02-23,8.48,8.54,8.42,8.46,110000,0
2006-02-24,8.48,8.6,8.41,8.5,92700,0
2006-02-27,8.53,8.68,8.48,8.55,96200,0
2006-02-28,8.54,8.54,8.41,8.42,201900,0
2006-03-01,8.47,8.55,8.44,8.5,99600,0
2006-03-02,8.5,8.54,8.31,8.38,82600,0
2006-03-03,8.35,8.37,8.11,8.17,235700,0
2006-03-06,8.16,8.39,8.14,8.2,276500,0
2006-03-07,8.17,8.38,8.1,8.25,86000,0
2006-03-08,8.21,8.41,8.21,8.34,103600,0
2006-03-09,8.31,8.37,8.1,8.25,94700,0
2006-03-10,8.24,8.44,8.07,8.37,41100,0
2006-03-13,8.37,8.49,8.08,8.18,110500,0
2006-03-14,8.17,8.22,8.12,8.19,132400,0
2006-03-15,8.14,8.23,8.11,8.2,157800,0
2006-03-16,8.24,8.24,8.06,8.11,119600,0
2006-03-17,8.09,8.09,7.85,7.95,692100,0
2006-03-20,7.98,7.98,7.79,7.82,265800,0
2006-03-21,7.85,7.88,7.53,7.53,379800,0
2006-03-22,7.8,8.33,7.79,8.3,477800,0
2006-03-23,8.25,8.4,8.19,8.37,221800,0
2006-03-24,8.41,8.47,8.25,8.38,65400,0
2006-03-27,8.38,8.38,8.21,8.24,54700,0
2006-03-28,8.22,8.26,8.06,8.06,86000,0
2006-03-29,8.06,8.35,8.06,8.27,67900,0
2006-03-30,8.3,8.39,8.15,8.38,125500,0
2006-03-31,8.36,8.54,8.26,8.4,160000,0
2006-04-03,8.3,8.47,8.01,8.19,149800,0
2006-04-04,8.16,8.34,8.15,8.25,132400,0
2006-04-05,8.25,8.38,8.1,8.36,85000,0
2006-04-06,8.3,8.58,8.25,8.52,106400,0
2006-04-07,8.55,8.63,8.17,8.22,100700,0
2006-04-10,8.12,8.28,8.1,8.24,202300,0
2006-04-11,8.19,8.39,8.16,8.2,394400,0
2006-04-12,8.18,8.19,8.1,8.11,60900,0
2006-04-13,8.16,8.22,8.01,8.02,95200,0
2006-04-17,8.05,8.2,7.71,7.84,252400,0
2006-04-18,7.93,7.99,7.79,7.8,154100,0
2006-04-19,7.8,8.1,7.73,7.94,210300,0
2006-04-20,7.94,8,7.8,7.99,193200,0
2006-04-21,8.05,8.05,7.7,7.78,434900,0
2006-04-24,7.78,7.85,7.7,7.79,348000,0
2006-04-25,7.77,7.85,7.75,7.81,96800,0
2006-04-26,7.72,7.96,7.72,7.77,197200,0
2006-04-27,7.77,7.88,7.67,7.69,458900,0
2006-04-28,7.67,7.73,7.58,7.59,156400,0
2006-05-01,7.62,7.73,7.56,7.6,226700,0
2006-05-02,7.65,7.68,7.57,7.61,152600,0
2006-05-03,7.61,7.69,7.59,7.65,269200,0
2006-05-04,7.65,7.76,7.65,7.69,137000,0
2006-05-05,7.69,7.93,7.69,7.84,101400,0
2006-05-08,7.83,7.88,7.65,7.71,138800,0
2006-05-09,7.71,7.73,7.63,7.65,610600,0
2006-05-10,7.65,7.73,7.51,7.55,204800,0
2006-05-11,7.55,7.55,7.2,7.24,282200,0
2006-05-12,7.22,7.28,7.07,7.17,171900,0
2006-05-15,7.04,7.13,6.94,6.98,415900,0
2006-05-16,6.98,7.05,6.93,6.97,727200,0
2006-05-17,6.97,7.05,6.95,7,690900,0
2006-05-18,7.1,7.12,6.9,6.97,97700,0
2006-05-19,6.97,7,6.91,6.97,145800,0
2006-05-22,6.97,6.99,6.87,6.92,139800,0
2006-05-23,6.96,6.96,6.59,6.59,381600,0
2006-05-24,6.59,6.6,6.5,6.6,949300,0
2006-05-25,6.62,6.83,6.54,6.81,512600,0
2006-05-26,6.89,6.93,6.77,6.92,208900,0
2006-05-30,6.89,6.9,6.6,6.61,112800,0
2006-05-31,6.8,6.85,6.52,6.62,193100,0
2006-06-01,6.62,6.75,6.52,6.67,175000,0
2006-06-02,6.75,6.79,6.41,6.5,557400,0
2006-06-05,6.46,6.58,6.36,6.36,498000,0
2006-06-06,6.36,6.46,6.31,6.39,251700,0
2006-06-07,6.4,6.43,6.31,6.32,387100,0
2006-06-08,6.26,6.35,6.21,6.31,267700,0
2006-06-09,6.33,6.36,6.23,6.24,154300,0
2006-06-12,6.21,6.25,6.04,6.1,240300,0
2006-06-13,6,6.1,5.91,5.93,451000,0
2006-06-14,5.93,5.93,5.75,5.79,246500,0
2006-06-15,5.89,6,5.77,5.81,733700,0
2006-06-16,5.77,5.89,5.72,5.87,1149900,0
2006-06-19,5.85,5.89,5.8,5.83,322000,0
2006-06-20,5.9,5.99,5.7,5.83,387400,0
2006-06-21,5.83,5.92,5.75,5.8,514600,0
2006-06-22,5.79,5.79,5.56,5.7,517300,0
2006-06-23,5.65,5.65,5.52,5.61,370300,0
2006-06-26,5.65,5.67,5.38,5.51,598100,0
2006-06-27,5.58,5.6,5.37,5.39,433900,0
2006-06-28,5.38,5.38,5.3,5.35,414900,0
2006-06-29,5.38,5.5,5.16,5.49,438200,0
2006-06-30,5.59,5.93,5.15,5.79,885100,0
2006-07-03,5.75,5.88,5.75,5.81,250600,0
2006-07-05,5.8,5.93,5.66,5.88,269500,0
2006-07-06,5.93,6.14,5.93,6.05,385100,0
2006-07-07,5.97,6.16,5.96,5.98,243000,0
2006-07-10,5.97,6.16,5.96,6.13,191100,0
2006-07-11,6.1,6.19,6.02,6.16,110500,0
2006-07-12,6.15,6.17,6.06,6.15,134400,0
2006-07-13,6.11,6.17,6.03,6.14,302400,0
2006-07-14,6.1,6.15,6,6.06,123700,0
2006-07-17,6.04,6.09,6,6,44900,0
2006-07-18,6.06,6.24,6.06,6.2,156600,0
2006-07-19,6.23,6.72,6.22,6.71,342900,0
2006-07-20,6.73,6.75,6.47,6.67,265800,0
2006-07-21,6.67,6.69,6.5,6.58,185200,0
2006-07-24,6.65,6.75,6.55,6.74,80300,0
2006-07-25,6.72,6.89,6.59,6.69,107600,0
2006-07-26,6.69,6.78,6.51,6.75,81900,0
2006-07-27,6.75,6.85,6.61,6.77,144300,0
2006-07-28,6.78,6.9,6.69,6.88,132600,0
2006-07-31,6.9,6.9,6.67,6.72,289200,0
2006-08-01,6.65,6.68,6.51,6.54,232400,0
2006-08-02,6.57,6.61,6.35,6.36,169900,0
2006-08-03,6.31,6.39,6.19,6.3,222100,0
2006-08-04,6.4,6.47,6.31,6.46,317000,0
2006-08-07,6.4,6.4,6.1,6.22,91300,0
2006-08-08,6.25,6.25,6,6.01,147200,0
2006-08-09,6.1,6.2,5.99,5.99,200200,0
2006-08-10,5.95,6.46,5.91,6.26,230500,0
2006-08-11,6.24,6.24,6,6.06,114700,0
2006-08-14,6.14,6.14,6,6.05,107300,0
2006-08-15,6.13,6.14,6.06,6.11,77700,0
2006-08-16,6.15,6.25,6.06,6.25,93000,0
2006-08-17,6.22,6.26,6.12,6.17,85100,0
2006-08-18,6.19,6.19,6.09,6.1,69500,0
2006-08-21,6.07,6.2,6.05,6.17,72800,0
2006-08-22,6.14,6.29,6.08,6.28,85200,0
2006-08-23,6.32,6.42,6.18,6.2,94800,0
2006-08-24,6.23,6.28,6.02,6.08,75600,0
2006-08-25,6.05,6.19,6,6,145600,0
2006-08-28,6,6.14,5.95,6.05,612100,0
2006-08-29,6.12,6.45,6.09,6.39,201900,0
2006-08-30,6.38,6.4,6.28,6.35,130600,0
2006-08-31,6.4,6.45,6.34,6.39,213200,0
2006-09-01,6.37,6.5,6.29,6.4,109800,0
2006-09-05,6.48,6.77,6.48,6.72,118800,0
2006-09-06,6.66,6.7,6.5,6.5,101400,0
2006-09-07,6.46,6.51,6.4,6.41,66200,0
2006-09-08,6.4,6.58,6.4,6.48,62200,0
2006-09-11,6.49,6.52,6.4,6.45,76500,0
2006-09-12,6.48,6.78,6.43,6.77,93200,0
2006-09-13,6.78,6.83,6.65,6.77,121300,0
2006-09-14,6.74,6.74,6.45,6.57,141700,0
2006-09-15,6.62,6.8,6.53,6.64,312100,0
2006-09-18,6.64,6.72,6.58,6.67,72900,0
2006-09-19,6.69,6.69,6.44,6.6,103500,0
2006-09-20,6.68,6.75,6.55,6.64,426600,0
2006-09-21,6.65,6.75,6.51,6.65,755000,0
2006-09-22,6.63,6.67,6.39,6.41,110500,0
2006-09-25,6.46,6.65,6.41,6.6,65700,0
2006-09-26,6.62,6.64,6.52,6.53,110700,0
2006-09-27,6.49,6.59,6.43,6.51,118000,0
2006-09-28,6.54,6.67,6.5,6.53,44000,0
2006-09-29,6.55,6.56,6.4,6.41,87000,0
2006-10-02,6.42,6.44,6.2,6.2,262300,0
2006-10-03,6.18,6.48,6.1,6.24,154100,0
2006-10-04,6.25,6.33,6.24,6.3,148400,0
2006-10-05,6.32,6.45,6.32,6.43,144300,0
2006-10-06,6.42,6.45,6.36,6.4,218700,0
2006-10-09,6.4,6.41,6.31,6.37,98700,0
2006-10-10,6.37,6.39,6.21,6.22,151800,0
2006-10-11,6.23,6.32,6.2,6.26,110000,0
2006-10-12,6.31,6.51,6.27,6.5,95700,0
2006-10-13,6.5,6.57,6.41,6.51,79700,0
2006-10-16,6.53,6.67,6.41,6.66,72800,0
2006-10-17,6.61,6.64,6.55,6.58,59000,0
2006-10-18,6.6,6.65,6.26,6.35,91300,0
2006-10-19,6.36,6.45,6.29,6.3,144000,0
2006-10-20,6.33,6.38,6.29,6.33,61700,0
2006-10-23,6.33,6.43,6.32,6.37,69500,0
2006-10-24,6.33,6.37,6.31,6.34,62000,0
2006-10-25,6.36,6.43,6.35,6.41,149200,0
2006-10-26,6.44,6.59,6.4,6.54,79600,0
2006-10-27,6.5,6.63,6.47,6.48,50500,0
2006-10-30,6.44,6.55,6.36,6.53,109900,0
2006-10-31,6.57,6.59,6.39,6.45,107500,0
2006-11-01,6.46,6.58,6.3,6.3,190400,0
2006-11-02,6.26,6.37,6.25,6.32,135300,0
2006-11-03,6.36,6.42,6.3,6.36,55100,0
2006-11-06,6.44,6.65,6.44,6.54,83400,0
2006-11-07,6.52,6.6,6.42,6.48,71000,0
2006-11-08,6.38,6.42,6,6.08,257300,0
2006-11-09,6.07,6.1,5.85,5.99,285500,0
2006-11-10,5.99,6.08,5.9,5.99,179800,0
2006-11-13,6,6.02,5.96,6,188000,0
2006-11-14,6.01,6.18,6,6.18,199100,0
2006-11-15,6.25,6.28,6.14,6.18,134500,0
2006-11-16,6.18,6.31,6.18,6.28,99700,0
2006-11-17,6.28,6.28,6.09,6.1,105900,0
2006-11-20,6.08,6.1,5.97,6,110100,0
2006-11-21,5.99,6.03,5.91,5.97,170100,0
2006-11-22,5.99,6,5.92,6,156000,0
2006-11-24,5.99,5.99,5.9,5.95,20400,0
2006-11-27,5.95,6,5.75,5.82,234700,0
2006-11-28,5.83,6.02,5.81,6,116000,0
2006-11-29,6,6.12,5.96,6.11,92400,0
2006-11-30,6.21,6.33,6.14,6.28,172000,0
2006-12-01,6.32,6.32,6.11,6.15,118300,0
2006-12-04,6.19,6.32,6.16,6.3,141500,0
2006-12-05,6.35,6.36,6.25,6.32,100300,0
2006-12-06,6.29,6.41,6.2,6.39,153500,0
2006-12-07,6.41,6.54,6.4,6.5,136000,0
2006-12-08,6.5,6.55,6.49,6.53,206100,0
2006-12-11,6.57,6.67,6.54,6.63,196600,0
2006-12-12,6.64,6.74,6.58,6.64,306600,0
2006-12-13,6.68,6.7,6.57,6.63,451300,0
2006-12-14,6.65,6.91,6.62,6.85,315100,0
2006-12-15,6.85,6.85,6.64,6.68,229900,0
2006-12-18,6.7,6.78,6.61,6.77,188800,0
2006-12-19,6.73,6.87,6.65,6.85,119000,0
2006-12-20,6.86,6.88,6.72,6.85,94800,0
2006-12-21,6.86,6.9,6.72,6.87,220200,0
2006-12-22,6.88,7.06,6.76,7.05,166200,0
2006-12-26,7.06,7.25,7.05,7.23,163100,0
2006-12-27,7.27,7.35,7.24,7.33,170200,0
2006-12-28,7.3,7.42,7.25,7.34,216200,0
2006-12-29,7.34,7.36,7.28,7.33,226700,0
2007-01-03,7.42,7.82,7.39,7.71,260100,0
2007-01-04,7.74,7.74,7.48,7.54,256200,0
2007-01-05,7.4,7.58,7.4,7.51,209100,0
2007-01-08,7.55,7.57,7.45,7.51,173600,0
2007-01-09,7.51,7.56,7.45,7.51,173700,0
2007-01-10,7.55,7.65,7.41,7.54,235000,0
2007-01-11,7.56,7.65,7.49,7.61,182600,0
2007-01-12,7.59,7.8,7.53,7.79,192700,0
2007-01-16,7.98,8.27,7.57,8.26,565500,0
2007-01-17,8.26,8.42,8.19,8.31,358500,0
2007-01-18,8.37,8.39,8.26,8.34,287200,0
2007-01-19,8.34,8.5,8.27,8.49,327800,0
2007-01-22,8.5,8.66,8.29,8.6,296700,0
2007-01-23,8.58,8.99,8.5,8.92,399000,0
2007-01-24,8.94,9.1,8.82,9.05,305200,0
2007-01-25,9.05,9.14,8.77,8.79,450100,0
2007-01-26,8.81,9.01,8.69,8.97,266200,0
2007-01-29,8.96,9.03,8.91,8.96,242800,0
2007-01-30,8.99,9.02,8.91,8.96,237200,0
2007-01-31,8.97,8.99,8.89,8.94,178600,0
2007-02-01,8.93,9.02,8.78,8.86,309000,0
2007-02-02,8.85,9,8.85,8.99,204200,0
2007-02-05,9,9.03,8.83,8.89,420800,0
2007-02-06,8.93,8.97,8.8,8.9,159700,0
2007-02-07,8.9,8.93,8.8,8.9,254000,0
2007-02-08,8.9,9.03,8.87,8.96,261400,0
2007-02-09,8.94,8.97,8.64,8.69,218100,0
2007-02-12,8.69,9,8.69,8.97,406600,0
2007-02-13,8.97,9,8.73,8.83,241400,0
2007-02-14,8.8,8.99,8.79,8.92,421900,0
2007-02-15,8.9,9.23,8.83,9.09,335600,0
2007-02-16,9.09,9.1,8.8,9.09,296600,0
2007-02-20,9.07,9.07,8.81,9.07,247000,0
2007-02-21,9.01,9.09,9,9.09,167300,0
2007-02-22,9.09,9.09,8.93,9.05,160100,0
2007-02-23,9.04,9.39,8.99,9.32,344800,0
2007-02-26,9.36,9.47,9.1,9.11,463800,0
2007-02-27,9.06,9.06,7.98,8.56,517600,0
2007-02-28,8.65,8.89,8.37,8.71,316600,0
2007-03-01,8.51,8.76,8.05,8.67,228600,0
2007-03-02,8.6,8.75,8.09,8.51,260700,0
2007-03-05,8.38,8.47,8.1,8.11,208500,0
2007-03-06,8.19,8.58,8.06,8.34,298500,0
2007-03-07,8.34,8.47,8.3,8.32,171100,0
2007-03-08,8.38,8.38,8.08,8.27,138600,0
2007-03-09,8.34,8.35,8.12,8.29,98200,0
2007-03-12,8.29,8.97,8.12,8.9,353000,0
2007-03-13,8.83,8.96,8.57,8.64,204800,0
2007-03-14,8.67,8.77,8.45,8.61,164900,0
2007-03-15,8.16,8.51,7.8,8.4,713600,0
2007-03-16,8.41,8.85,8.23,8.52,574700,0
2007-03-19,8.6,8.85,8.6,8.77,378600,0
2007-03-20,8.97,9.63,8.89,9.53,711700,0
2007-03-21,9.5,9.72,9.43,9.6,1005800,0
2007-03-22,9.59,9.96,9.31,9.92,433000,0
2007-03-23,9.92,10.11,9.6,9.87,318500,0
2007-03-26,10.02,10.1,9.92,9.93,339800,0
2007-03-27,9.94,10.3,9.94,10.27,246500,0
2007-03-28,10.24,10.5,10.18,10.48,540800,0
2007-03-29,10.58,10.69,10.43,10.5,229100,0
2007-03-30,10.55,10.75,10.15,10.42,402600,0
2007-04-02,10.5,10.7,10.17,10.3,441300,0
2007-04-03,10.35,10.55,10.25,10.44,467000,0
2007-04-04,10.52,10.84,10.46,10.6,645600,0
2007-04-05,10.62,10.75,10.6,10.67,132700,0
2007-04-09,10.7,10.79,10.57,10.6,421500,0
2007-04-10,10.58,10.69,10.55,10.59,199200,0
2007-04-11,10.61,10.83,10.57,10.79,372100,0
2007-04-12,10.83,11,10.63,10.92,176400,0
2007-04-13,10.89,11,10.82,11,118000,0
2007-04-16,11,11.28,11,11.24,201900,0
2007-04-17,11.18,11.33,10.93,11,319900,0
2007-04-18,10.93,11.09,10.9,11,300000,0
2007-04-19,10.9,11.08,10.82,11.01,136900,0
2007-04-20,11.2,11.3,10.95,11.07,396900,0
2007-04-23,11.03,11.16,10.82,11.01,279000,0
2007-04-24,11.06,11.15,10.98,11.02,314700,0
2007-04-25,11.11,11.2,11,11.09,200800,0
2007-04-26,11.04,11.1,10.9,10.95,177300,0
2007-04-27,10.9,10.91,10.46,10.8,465306,0
2007-04-30,10.79,10.94,10.65,10.67,209300,0
2007-05-01,10.64,10.65,10.2,10.54,254400,0
2007-05-02,10.57,10.95,10.57,10.87,164200,0
2007-05-03,10.86,10.95,10.62,10.82,203700,0
2007-05-04,10.89,10.89,10.67,10.75,164900,0
2007-05-07,9.77,10.3,9.67,9.96,575050,0
2007-05-08,9.86,10,9.66,9.92,441500,0
2007-05-09,9.83,9.83,9.56,9.63,433300,0
2007-05-10,9.59,9.59,9.25,9.31,289300,0
2007-05-11,9.39,9.41,9.19,9.28,159600,0
2007-05-14,9.34,9.41,9.1,9.27,308700,0
2007-05-15,9.3,9.46,9.18,9.19,221800,0
2007-05-16,9.24,9.5,9.22,9.48,195500,0
2007-05-17,9.48,10.15,9.24,9.75,516500,0
2007-05-18,9.76,10.34,9.74,10.22,816420,0
2007-05-21,10.22,10.48,10.22,10.3,560100,0
2007-05-22,10.4,10.7,10.4,10.65,306250,0
2007-05-23,10.7,10.86,10.19,10.23,198000,0
2007-05-24,10.45,10.46,10.18,10.3,305800,0
2007-05-25,10.36,10.36,10.2,10.32,139600,0
2007-05-29,10.32,10.32,9.52,10.08,155600,0
2007-05-30,10,10.25,10,10.2,114500,0
2007-05-31,10.2,10.31,10.08,10.27,215100,0
2007-06-01,10.35,10.44,10.2,10.31,121700,0
2007-06-04,10.25,10.57,10.14,10.43,259117,0
2007-06-05,10.37,10.37,10.06,10.26,304500,0
2007-06-06,10.22,10.27,10.09,10.18,255900,0
2007-06-07,10.12,10.14,9.9,9.92,237100,0
2007-06-08,9.88,9.93,9.65,9.69,265500,0
2007-06-11,9.64,9.84,9.56,9.6,467400,0
2007-06-12,9.6,9.6,9.34,9.44,317000,0
2007-06-13,9.49,9.65,9.39,9.62,188793,0
2007-06-14,9.6,9.71,9.38,9.43,132500,0
2007-06-15,9.8,9.8,9.52,9.54,281700,0
2007-06-18,9.54,9.58,9.48,9.56,207800,0
2007-06-19,9.56,9.85,9.56,9.78,170500,0
2007-06-20,9.79,9.83,9.41,9.54,262000,0
2007-06-21,9.48,9.56,9.42,9.52,105300,0
2007-06-22,9.52,9.79,9.39,9.79,428700,0
2007-06-25,9.74,9.83,9.57,9.63,181800,0
2007-06-26,9.69,9.69,9.5,9.54,137900,0
2007-06-27,9.48,9.55,9.26,9.41,214900,0
2007-06-28,9.42,9.46,9.34,9.4,160500,0
2007-06-29,9.44,9.55,9.24,9.27,209000,0
2007-07-02,9.32,9.39,9.12,9.37,395500,0
2007-07-03,9.36,9.4,9.18,9.3,135500,0
2007-07-05,9.3,9.31,9.17,9.24,135300,0
2007-07-06,9.25,9.36,9.21,9.28,125000,0
2007-07-09,9.26,9.35,9.23,9.33,132500,0
2007-07-10,9.21,9.3,9.15,9.18,242400,0
2007-07-11,9.2,9.22,9.1,9.16,165500,0
2007-07-12,9.25,9.34,9.12,9.33,158600,0
2007-07-13,9.33,9.33,9.15,9.3,84000,0
2007-07-16,9.26,9.32,9.08,9.1,117100,0
2007-07-17,9.14,9.24,9.1,9.11,82400,0
2007-07-18,9.1,9.23,8.99,9.18,192300,0
2007-07-19,9.25,9.3,9.16,9.25,76000,0
2007-07-20,9.23,9.31,8.9,8.99,287800,0
2007-07-23,8.99,9.32,8.91,9.25,206000,0
2007-07-24,9.12,9.28,9,9.12,353000,0
2007-07-25,9.17,9.28,8.91,9.25,360300,0
2007-07-26,9.08,9.2,8.79,8.8,746265,0
2007-07-27,8.76,8.77,8.15,8.17,419000,0
2007-07-30,8.17,8.36,7.89,8.31,254700,0
2007-07-31,8.36,8.68,8.03,8.05,247100,0
2007-08-01,8.02,8.23,7.68,7.94,301000,0
2007-08-02,7.93,8.11,7.8,8.09,232600,0
2007-08-03,8.19,8.28,7.53,7.62,395200,0
2007-08-06,7,7.45,6.53,7.15,527300,0
2007-08-07,7,7.62,6.8,7.54,482900,0
2007-08-08,7.53,8.89,7.21,8.84,631900,0
2007-08-09,8.63,9.71,8.48,9.01,1169400,0
2007-08-10,9,9.18,8.1,8.76,445600,0
2007-08-13,8.94,9,8.13,8.43,443900,0
2007-08-14,8.43,8.54,8.11,8.42,310400,0
2007-08-15,8.4,8.78,8.27,8.41,430300,0
2007-08-16,8.25,8.81,8.12,8.72,302800,0
2007-08-17,9.55,9.75,8.76,9.1,370800,0
2007-08-20,9.12,9.12,8.43,8.54,288000,0
2007-08-21,8.64,8.71,8.25,8.49,74100,0
2007-08-22,8.58,8.95,8.56,8.91,189300,0
2007-08-23,8.93,8.93,8.5,8.54,103100,0
2007-08-24,8.53,8.79,8.28,8.75,552400,0
2007-08-27,8.74,8.84,8.69,8.72,63600,0
2007-08-28,8.7,8.75,8.43,8.52,206300,0
2007-08-29,8.55,8.75,8.5,8.75,175900,0
2007-08-30,8.64,8.8,8.52,8.79,104900,0
2007-08-31,8.92,9.02,8.85,8.95,113700,0
2007-09-04,8.9,8.95,8.68,8.79,174500,0
2007-09-05,8.73,8.76,8.29,8.61,325000,0
2007-09-06,8.67,8.78,8.31,8.71,181500,0
2007-09-07,8.55,8.82,8.41,8.72,167500,0
2007-09-10,8.87,8.87,8.42,8.59,300900,0
2007-09-11,8.63,8.87,8.42,8.65,181000,0
2007-09-12,8.64,8.65,8.37,8.51,133900,0
2007-09-13,8.55,8.63,8.34,8.5,170700,0
2007-09-14,8.38,8.64,8.24,8.45,503900,0
2007-09-17,8.44,8.44,8.08,8.13,150100,0
2007-09-18,8.19,9.08,8,9.03,209500,0
2007-09-19,9.14,9.3,8.86,9.29,230900,0
2007-09-20,9.24,9.33,8.87,8.95,118100,0
2007-09-21,9.04,9.18,8.88,9.03,306800,0
2007-09-24,9.01,9.05,8.49,8.54,126700,0
2007-09-25,8.49,8.53,8.25,8.38,96800,0
2007-09-26,8.45,8.6,7.96,8.23,151300,0
2007-09-27,8.27,8.7,8.27,8.6,103400,0
2007-09-28,8.58,8.81,8.46,8.49,157800,0
2007-10-01,8.47,9.14,8.38,9.11,220800,0
2007-10-02,9.15,9.41,9.05,9.4,173300,0
2007-10-03,9.33,9.38,8.99,8.99,188500,0
2007-10-04,9,9.34,8.86,9.27,73300,0
2007-10-05,9.38,9.83,9.13,9.66,141100,0
2007-10-08,9.62,9.68,9.23,9.29,222700,0
2007-10-09,9.33,9.8,9.29,9.66,89400,0
2007-10-10,9.65,9.72,9.4,9.54,90200,0
2007-10-11,9.61,10.04,9.3,9.66,187300,0
2007-10-12,9.66,9.86,9.3,9.47,123400,0
2007-10-15,9.46,9.85,8.89,9.34,114200,0
2007-10-16,9.33,9.47,9.16,9.38,80200,0
2007-10-17,9.49,9.7,9.49,9.58,83400,0
2007-10-18,9.54,9.83,9.54,9.79,65100,0
2007-10-19,9.77,9.77,8.88,8.93,195100,0
2007-10-22,8.8,9.3,8.71,9.26,126600,0
2007-10-23,9.34,9.44,8.95,9.22,78300,0
2007-10-24,9.17,9.2,8.8,8.96,98000,0
2007-10-25,9,9.09,8.83,9.08,154700,0
2007-10-26,9.24,9.64,9.23,9.58,127400,0
2007-10-29,9.61,9.91,9.5,9.75,124200,0
2007-10-30,9.7,9.7,9.28,9.36,116900,0
2007-10-31,9.38,9.67,9.15,9.46,135500,0
2007-11-01,9.15,9.15,8.72,8.97,316700,0
2007-11-02,9,9,8.55,8.91,220800,0
2007-11-05,8.76,9.17,8.54,9.02,184700,0
2007-11-06,9.02,9.61,8.82,9.24,250700,0
2007-11-07,8.78,9.09,8.23,8.57,438100,0
2007-11-08,8.71,8.71,8.09,8.3,425477,0
2007-11-09,8.13,8.24,7.5,7.98,309500,0
2007-11-12,7.99,8.05,7.38,7.67,215625,0
2007-11-13,7.76,8.35,7.75,8.3,205600,0
2007-11-14,8.32,8.48,8.15,8.24,191100,0
2007-11-15,8.22,8.33,8.09,8.26,117700,0
2007-11-16,8.28,8.28,7.52,7.59,401400,0
2007-11-19,7.58,7.68,6.92,7.02,390266,0
2007-11-20,7.01,7.17,6.66,6.99,322900,0
2007-11-21,6.99,7.42,6.8,7.42,192100,0
2007-11-23,7.49,7.99,7.43,7.79,64900,0
2007-11-26,7.75,7.75,7.25,7.41,375600,0
2007-11-27,7.42,7.58,7.34,7.47,286200,0
2007-11-28,7.47,7.94,7.47,7.9,466400,0
2007-11-29,7.91,8.04,7.83,8,432400,0
2007-11-30,8.1,8.51,8.03,8.51,310900,0
2007-12-03,8.52,8.52,7.92,8.15,308900,0
2007-12-04,8.01,8.07,7.5,7.53,377800,0
2007-12-05,7.69,7.91,7.31,7.76,486400,0
2007-12-06,7.76,8.21,7.76,8.09,468600,0
2007-12-07,8.14,8.41,7.95,8.22,134700,0
2007-12-10,8.22,8.33,8.09,8.17,115100,0
2007-12-11,8.17,8.41,7.81,8.01,325900,0
2007-12-12,8.22,8.49,7.97,8.07,143464,0
2007-12-13,8,8.46,7.96,8.39,187600,0
2007-12-14,8.22,8.62,8.03,8.37,132000,0
2007-12-17,8.28,8.34,8,8,137900,0
2007-12-18,8.08,8.65,7.87,8.63,173800,0
2007-12-19,8.63,8.75,8.48,8.71,163500,0
2007-12-20,8.85,9.27,8.66,9.27,195700,0
2007-12-21,9.46,9.58,8.84,8.9,700100,0
2007-12-24,8.78,9.43,8.78,9.33,75150,0
2007-12-26,9.13,9.36,8.88,9.05,157200,0
2007-12-27,9.01,9.16,8.46,8.5,140800,0
2007-12-28,8.41,8.59,8.16,8.2,175300,0
2007-12-31,8.14,8.31,7.9,8.02,214615,0
2008-01-02,8.02,8.25,7.44,7.45,486300,0
2008-01-03,7.54,7.56,7.36,7.36,148000,0
2008-01-04,7.28,7.4,7.02,7.36,373000,0
2008-01-07,7.41,7.42,6.96,7.2,320900,0
2008-01-08,7.22,7.36,6.8,6.84,226000,0
2008-01-09,6.77,7.15,6.76,7.09,206900,0
2008-01-10,7.02,7.37,6.79,7.24,191800,0
2008-01-11,7.2,7.34,6.87,6.87,156400,0
2008-01-14,6.87,7.11,6.7,6.95,205700,0
2008-01-15,6.88,7.24,6.73,7.09,202000,0
2008-01-16,7.09,7.87,7.09,7.38,252600,0
2008-01-17,7.44,7.55,7.01,7.25,231258,0
2008-01-18,7.13,7.25,6.77,7.08,196300,0
2008-01-22,6.8,7.47,6.8,6.95,149025,0
2008-01-23,6.77,7.93,6.5,7.88,376323,0
2008-01-24,7.8,7.91,7.45,7.82,325900,0
2008-01-25,7.96,8.14,7.57,7.88,203200,0
2008-01-28,7.85,7.95,7.61,7.86,201996,0
2008-01-29,7.89,7.91,7.44,7.65,85900,0
2008-01-30,7.56,7.7,7.27,7.27,179200,0
2008-01-31,7.2,7.68,7.11,7.55,234000,0
2008-02-01,7.69,7.73,6.98,7.64,377000,0
2008-02-04,7.59,7.61,7.21,7.39,154600,0
2008-02-05,7.2,7.26,6.79,6.82,197100,0
2008-02-06,6.91,7.14,6.76,6.79,178240,0
2008-02-07,6.77,6.97,6.73,6.91,135800,0
2008-02-08,6.91,6.91,6.5,6.53,229520,0
2008-02-11,6.55,6.6,6.39,6.47,194100,0
2008-02-12,6.52,6.57,6.37,6.44,159800,0
2008-02-13,6.53,6.72,6.33,6.4,191200,0
2008-02-14,6.43,6.46,6.12,6.21,295400,0
2008-02-15,6.15,6.17,5.85,5.93,348100,0
2008-02-19,6,6.31,5.9,6.08,172200,0
2008-02-20,6.08,6.15,5.59,5.67,333000,0
2008-02-21,5.75,6.12,5.66,5.83,380900,0
2008-02-22,5.8,5.92,5.5,5.64,356283,0
2008-02-25,5.65,6.06,5.49,6.05,516900,0
2008-02-26,6.02,6.17,5.78,5.95,491100,0
2008-02-27,5.88,6.04,5.83,6.04,542600,0
2008-02-28,6,6.11,5.84,6,612700,0
2008-02-29,5.92,6.05,5.77,5.8,550050,0
2008-03-03,5.79,6.02,5.64,5.93,850400,0
2008-03-04,5.86,6.06,5.56,5.89,1204544,0
2008-03-05,5.89,5.89,5.53,5.59,404500,0
2008-03-06,5.6,5.67,5.04,5.05,461400,0
2008-03-07,4.98,5.12,4.69,4.96,732600,0
2008-03-10,4.99,5.08,4.91,4.92,190900,0
2008-03-11,5.07,5.32,4.94,4.96,397200,0
2008-03-12,5.01,5.1,4.9,4.94,397620,0
2008-03-13,4.9,5.11,4.77,5.05,616900,0
2008-03-14,5.05,5.37,4.72,5.02,357200,0
2008-03-17,4.9,5.28,4.83,5.11,208217,0
2008-03-18,5.24,6.02,5.12,5.89,445900,0
2008-03-19,5.84,6.31,5.68,5.84,582816,0
2008-03-20,5.67,6.3,5.67,5.97,1153517,0
2008-03-24,6.04,6.62,5.89,6.51,498000,0
2008-03-25,6.43,6.52,6.13,6.18,196300,0
2008-03-26,6.11,6.17,5.78,5.99,194800,0
2008-03-27,6.02,6.08,5.84,5.86,117700,0
2008-03-28,5.88,5.88,5.41,5.44,136700,0
2008-03-31,5.44,5.71,5.4,5.69,227400,0
2008-04-01,5.81,6.05,5.67,6,392100,0
2008-04-02,5.93,6,5.54,5.86,263200,0
2008-04-03,5.81,5.88,5.6,5.77,156600,0
2008-04-04,5.75,5.93,5.63,5.67,129787,0
2008-04-07,5.7,5.71,5.38,5.68,168000,0
2008-04-08,5.61,5.67,5.41,5.47,157000,0
2008-04-09,5.49,5.65,5.39,5.54,185000,0
2008-04-10,5.5,5.61,5.32,5.36,106100,0
2008-04-11,5.32,5.36,4.98,5.05,171800,0
2008-04-14,5.04,5.48,4.87,5.4,331839,0
2008-04-15,5.45,5.49,5.13,5.33,184981,0
2008-04-16,5.38,5.45,5.21,5.4,237950,0
2008-04-17,5.37,5.63,5.29,5.46,236490,0
2008-04-18,5.57,5.63,5.35,5.37,318649,0
2008-04-21,5.3,5.42,5.06,5.09,270800,0
2008-04-22,5.05,5.05,4.81,4.86,277763,0
2008-04-23,4.87,4.87,4.7,4.78,203623,0
2008-04-24,4.79,5,4.67,4.96,254328,0
2008-04-25,5,5.07,4.75,4.85,204565,0
2008-04-28,4.82,4.88,4.68,4.68,153526,0
2008-04-29,4.67,4.73,4.49,4.54,265177,0
2008-04-30,4.56,4.8,4.53,4.7,307936,0
2008-05-01,4.69,4.71,4.58,4.66,223754,0
2008-05-02,4.71,4.71,4.52,4.52,194836,0
2008-05-05,4.45,4.59,4.32,4.4,169821,0
2008-05-06,4.44,4.71,4.36,4.65,197895,0
2008-05-07,4.66,4.68,4.2,4.21,298097,0
2008-05-08,4.2,4.2,3.96,4.06,285611,0
2008-05-09,4.15,4.25,3.91,3.95,367145,0
2008-05-12,3.95,4.3,3.92,4.3,336896,0
2008-05-13,4.3,4.3,4.04,4.18,214267,0
2008-05-14,4.18,4.2,4.05,4.08,133211,0
2008-05-15,4.07,4.18,3.98,4.09,133845,0
2008-05-16,4.14,4.14,4.01,4.12,182710,0
2008-05-19,4.13,4.16,3.99,4.08,368345,0
2008-05-20,4.05,4.13,3.94,4.01,205183,0
2008-05-21,4.02,4.02,3.76,3.78,283504,0
2008-05-22,3.79,4,3.76,3.96,148633,0
2008-05-23,3.93,4.07,3.85,4.01,197764,0
2008-05-27,4.03,4.16,3.97,4.11,156436,0
2008-05-28,4.14,4.14,3.91,3.98,305195,0
2008-05-29,3.96,4.09,3.94,4.04,150885,0
2008-05-30,4.03,4.11,3.9,4.02,280505,0
2008-06-02,4.02,4.02,3.79,3.79,296265,0
2008-06-03,3.83,3.83,3.7,3.78,279978,0
2008-06-04,3.8,3.8,3.61,3.61,210211,0
2008-06-05,3.62,3.82,3.61,3.74,356088,0
2008-06-06,3.69,4.03,3.68,3.8,203032,0
2008-06-09,3.8,3.84,3.62,3.64,153859,0
2008-06-10,3.62,3.92,3.62,3.9,231689,0
2008-06-11,3.89,3.95,3.63,3.63,281664,0
2008-06-12,3.66,3.99,3.64,3.68,230977,0
2008-06-13,3.73,3.84,3.68,3.7,179650,0
2008-06-16,3.67,3.71,3.6,3.62,143900,0
2008-06-17,3.62,3.74,3.6,3.62,236370,0
2008-06-18,3.68,3.7,3.39,3.41,251001,0
2008-06-19,3.42,3.54,3.36,3.42,259462,0
2008-06-20,3.41,3.41,3.27,3.31,333756,0
2008-06-23,3.28,3.38,3.24,3.25,200319,0
2008-06-24,3.24,3.28,3.1,3.1,167489,0
2008-06-25,3.1,3.19,3.03,3.1,211907,0
2008-06-26,3.03,3.08,2.79,2.79,244570,0
2008-06-27,2.79,3.02,2.67,2.96,712366,0
2008-06-30,3.07,3.33,2.87,2.87,259336,0
2008-07-01,2.8,2.84,2.71,2.78,220655,0
2008-07-02,2.77,2.89,2.59,2.67,333727,0
2008-07-03,2.62,3.01,2.6,2.93,267095,0
2008-07-07,2.9,2.96,2.69,2.75,278974,0
2008-07-08,2.75,3.04,2.73,2.89,293862,0
2008-07-09,2.88,2.96,2.71,2.74,136152,0
2008-07-10,2.73,2.81,2.53,2.57,174661,0
2008-07-11,2.52,2.58,2.37,2.49,206953,0
2008-07-14,2.52,2.62,2.4,2.45,204671,0
2008-07-15,2.37,2.42,2.27,2.28,277598,0
2008-07-16,2.38,2.39,2.2,2.22,383770,0
2008-07-17,2.25,2.38,2.23,2.3,361959,0
2008-07-18,2.3,2.48,2.3,2.32,180089,0
2008-07-21,2.32,2.48,2.32,2.45,82914,0
2008-07-22,2.43,2.79,2.42,2.79,252561,0
2008-07-23,2.79,3.09,2.76,2.93,272982,0
2008-07-24,2.93,3.1,2.71,2.82,294244,0
2008-07-25,2.86,2.98,2.61,2.81,137653,0
2008-07-28,2.79,2.79,2.57,2.59,115246,0
2008-07-29,2.59,2.66,2.53,2.59,160356,0
2008-07-30,2.69,2.74,2.47,2.6,279114,0
2008-07-31,2.54,2.61,2.46,2.5,275634,0
2008-08-01,2.51,2.51,2.25,2.34,400929,0
2008-08-04,2.34,2.34,2.16,2.26,299752,0
2008-08-05,2.24,2.45,2.24,2.39,185948,0
2008-08-06,2.39,2.5,2.32,2.35,404452,0
2008-08-07,2.52,2.52,2.42,2.42,291188,0
2008-08-08,2.45,2.53,2.43,2.52,334808,0
2008-08-11,2.56,2.65,2.48,2.53,435514,0
2008-08-12,2.56,2.6,2.42,2.46,226529,0
2008-08-13,2.5,2.58,2.36,2.4,389987,0
2008-08-14,2.35,2.45,2.35,2.41,227272,0
2008-08-15,2.46,2.46,2.38,2.39,219371,0
2008-08-18,2.45,2.48,2.35,2.37,238466,0
2008-08-19,2.35,2.37,2.2,2.21,142333,0
2008-08-20,2.22,2.24,2.1,2.1,186085,0
2008-08-21,2.1,2.4,2.1,2.39,155434,0
2008-08-22,2.45,2.59,2.39,2.4,178210,0
2008-08-25,2.39,2.5,2.33,2.35,86462,0
2008-08-26,2.34,2.35,2.3,2.35,75316,0
2008-08-27,2.33,2.53,2.3,2.51,119036,0
2008-08-28,2.49,2.58,2.41,2.54,137274,0
2008-08-29,2.51,2.53,2.44,2.46,182804,0
2008-09-02,2.52,2.55,2.31,2.37,172726,0
2008-09-03,2.35,2.39,2.2,2.37,199269,0
2008-09-04,2.34,2.34,2.13,2.14,154584,0
2008-09-05,2.12,2.18,2.05,2.12,131501,0
2008-09-08,2.2,2.2,2.06,2.13,227793,0
2008-09-09,2.14,2.16,2.04,2.04,153672,0
2008-09-10,2.09,2.09,1.94,2,206658,0
2008-09-11,1.93,1.96,1.8,1.85,181837,0
2008-09-12,1.84,2,1.82,1.85,164317,0
2008-09-15,1.76,1.87,1.73,1.74,272559,0
2008-09-16,1.72,1.74,1.66,1.71,578186,0
2008-09-17,1.71,1.72,1.67,1.68,388017,0
2008-09-18,1.77,1.9,1.71,1.77,343061,0
2008-09-19,1.84,2.05,1.78,1.85,967938,0
2008-09-22,1.88,1.94,1.71,1.75,149195,0
2008-09-23,1.76,1.9,1.65,1.69,129323,0
2008-09-24,1.75,2.03,1.65,1.75,541988,0
2008-09-25,1.74,1.8,1.67,1.69,432617,0
2008-09-26,1.74,1.86,1.61,1.84,275433,0
2008-09-29,1.8,1.8,1.62,1.62,150462,0
2008-09-30,1.64,1.77,1.62,1.72,173183,0
2008-10-01,1.68,1.75,1.64,1.7,90664,0
2008-10-02,1.69,1.7,1.54,1.57,222893,0
2008-10-03,1.6,1.6,1.32,1.35,237123,0
2008-10-06,1.24,1.36,1.22,1.34,133130,0
2008-10-07,1.37,1.38,0.96,1.11,151000,0
2008-10-08,1.02,1.02,0.6,0.9,887457,0
2008-10-09,0.85,1.08,0.6,0.61,298540,0
2008-10-10,1.04,1.14,0.58,0.74,457218,0
2008-10-13,0.6,0.99,0.6,0.83,226228,0
2008-10-14,0.94,0.94,0.63,0.68,130500,0
2008-10-15,0.88,0.88,0.6,0.6,116185,0
2008-10-16,0.8,0.8,0.55,0.6,189193,0
2008-10-17,0.58,0.6,0.5,0.5,455596,0
2008-10-20,0.61,0.8,0.5,0.6,283915,0
2008-10-21,0.6,0.74,0.53,0.53,287410,0
2008-10-22,0.55,0.6,0.51,0.51,143501,0
2008-10-23,0.52,0.52,0.42,0.48,197579,0
2008-10-24,0.44,0.54,0.43,0.48,187554,0
2008-10-27,0.5,0.52,0.41,0.41,163624,0
2008-10-28,0.45,0.48,0.42,0.46,250044,0
2008-10-29,0.55,0.83,0.46,0.48,285099,0
2008-10-30,0.58,0.6,0.51,0.6,256657,0
2008-10-31,0.6,0.72,0.5,0.55,385474,0
2008-11-03,0.51,0.75,0.5,0.57,231853,0
2008-11-04,0.64,0.64,0.52,0.55,175819,0
2008-11-05,0.55,0.64,0.48,0.49,233079,0
2008-11-06,0.53,0.54,0.45,0.47,169009,0
2008-11-07,0.48,0.65,0.43,0.65,161655,0
2008-11-10,0.45,0.51,0.39,0.39,1063237,0
2008-11-11,0.44,0.44,0.24,0.24,929917,0
2008-11-12,0.25,0.28,0.17,0.18,1496167,0
2008-11-13,0.18,0.4,0.16,0.23,1844642,0
2008-11-14,0.37,0.37,0.19,0.19,2916148,0
2008-11-17,0.21,0.36,0.21,0.22,1516672,0
2008-11-18,0.25,0.26,0.23,0.25,664745,0
2008-11-19,0.27,0.27,0.23,0.23,1096858,0
2008-11-20,0.22,0.26,0.18,0.18,1001751,0
2008-11-21,0.2,0.28,0.2,0.28,1218371,0
2008-11-24,0.28,0.35,0.27,0.33,468797,0
2008-11-25,0.32,0.37,0.26,0.3,955309,0
2008-11-26,0.35,0.44,0.3,0.44,353337,0
2008-11-28,0.44,0.59,0.44,0.59,360877,0
2008-12-01,0.57,0.59,0.41,0.41,329971,0
2008-12-02,0.43,0.54,0.41,0.53,220681,0
2008-12-03,0.52,0.55,0.41,0.44,422191,0
2008-12-04,0.44,0.49,0.42,0.43,193721,0
2008-12-05,0.43,0.49,0.39,0.43,165229,0
2008-12-08,0.45,0.5,0.43,0.5,178429,0
2008-12-09,0.5,0.53,0.3,0.39,457978,0
2008-12-10,0.4,0.52,0.39,0.52,207235,0
2008-12-11,0.52,0.52,0.4,0.41,253518,0
2008-12-12,0.4,0.46,0.35,0.45,210339,0
2008-12-15,0.4,0.46,0.39,0.39,192249,0
2008-12-16,0.39,0.52,0.35,0.49,351881,0
2008-12-17,0.43,0.47,0.41,0.42,224384,0
2008-12-18,0.46,0.49,0.41,0.42,392175,0
2008-12-19,0.44,0.45,0.41,0.41,367711,0
2008-12-22,0.41,0.43,0.39,0.43,353060,0
2008-12-23,0.44,0.44,0.4,0.41,189707,0
2008-12-24,0.41,0.43,0.4,0.41,92617,0
2008-12-26,0.4,0.44,0.4,0.41,137553,0
2008-12-29,0.41,0.42,0.36,0.38,687119,0
2008-12-30,0.38,0.41,0.37,0.37,623497,0
2008-12-31,0.38,0.41,0.38,0.4,613469,0
2009-01-02,0.4,0.44,0.38,0.43,298345,0
2009-01-05,0.44,0.44,0.41,0.43,293383,0
2009-01-06,0.44,0.44,0.4,0.42,174865,0
2009-01-07,0.41,0.43,0.41,0.41,145163,0
2009-01-08,0.4,0.45,0.4,0.44,222204,0
2009-01-09,0.44,0.45,0.4,0.45,266844,0
2009-01-12,0.45,0.52,0.44,0.48,246390,0
2009-01-13,0.49,0.51,0.46,0.47,73840,0
2009-01-14,0.45,0.51,0.41,0.45,229314,0
2009-01-15,0.46,0.49,0.45,0.46,113265,0
2009-01-16,0.49,0.49,0.45,0.46,128873,0
2009-01-20,0.46,0.46,0.41,0.41,140090,0
2009-01-21,0.42,0.43,0.4,0.41,131646,0
2009-01-22,0.4,0.48,0.34,0.34,327241,0
2009-01-23,0.31,0.41,0.31,0.37,143595,0
2009-01-26,0.42,0.43,0.38,0.41,96377,0
2009-01-27,0.41,0.42,0.4,0.41,65067,0
2009-01-28,0.42,0.42,0.36,0.37,145797,0
2009-01-29,0.37,0.38,0.35,0.35,118568,0
2009-01-30,0.35,0.39,0.32,0.33,137515,0
2009-02-02,0.33,0.44,0.32,0.43,277341,0
2009-02-03,0.4,0.48,0.4,0.47,357275,0
2009-02-04,0.48,0.49,0.42,0.47,220085,0
2009-02-05,0.45,0.48,0.45,0.48,195665,0
2009-02-06,0.48,0.51,0.44,0.51,311870,0
2009-02-09,0.5,0.54,0.48,0.51,291906,0
2009-02-10,0.51,0.52,0.41,0.41,171035,0
2009-02-11,0.42,0.55,0.42,0.48,97929,0
2009-02-12,0.47,0.53,0.46,0.52,272004,0
2009-02-13,0.51,0.53,0.46,0.47,43550,0
2009-02-17,0.46,0.47,0.44,0.44,40354,0
2009-02-18,0.44,0.47,0.43,0.43,74755,0
2009-02-19,0.44,0.46,0.42,0.43,46661,0
2009-02-20,0.41,0.44,0.35,0.36,237717,0
2009-02-23,0.36,0.37,0.31,0.32,337378,0
2009-02-24,0.32,0.41,0.32,0.41,173216,0
2009-02-25,0.41,0.43,0.35,0.36,56955,0
2009-02-26,0.36,0.39,0.35,0.35,94267,0
2009-02-27,0.35,0.37,0.33,0.33,75908,0
2009-03-02,0.34,0.35,0.29,0.29,373201,0
2009-03-03,0.31,0.33,0.28,0.29,524111,0
2009-03-04,0.35,0.39,0.28,0.39,308948,0
2009-03-05,0.38,0.39,0.32,0.32,84103,0
2009-03-06,0.33,0.39,0.32,0.38,278100,0
2009-03-09,0.35,0.39,0.35,0.36,87849,0
2009-03-10,0.38,0.42,0.36,0.4,114200,0
2009-03-11,0.4,0.41,0.35,0.39,93138,0
2009-03-12,0.39,0.41,0.38,0.41,93711,0
2009-03-13,0.47,0.47,0.38,0.41,93844,0
2009-03-16,0.43,0.44,0.36,0.4,391223,0
2009-03-17,0.41,0.42,0.39,0.42,79873,0
2009-03-18,0.36,0.41,0.35,0.41,137194,0
2009-03-19,0.49,0.49,0.39,0.41,150500,0
2009-03-20,0.43,0.44,0.38,0.44,336797,0
2009-03-23,0.47,0.47,0.39,0.44,170890,0
2009-03-24,0.43,0.43,0.38,0.39,95707,0
2009-03-25,0.4,0.43,0.39,0.41,87552,0
2009-03-26,0.41,0.44,0.4,0.44,99182,0
2009-03-27,0.41,0.44,0.4,0.4,93562,0
2009-03-30,0.39,0.42,0.36,0.37,175845,0
2009-03-31,0.39,0.4,0.32,0.32,215538,0
2009-04-01,0.34,0.37,0.32,0.35,147302,0
2009-04-02,0.36,0.44,0.36,0.44,155946,0
2009-04-03,0.41,0.47,0.39,0.46,782529,0
2009-04-06,0.46,0.47,0.42,0.45,183885,0
2009-04-07,0.44,0.47,0.41,0.41,148773,0
2009-04-08,0.44,0.47,0.44,0.47,137245,0
2009-04-09,0.51,0.51,0.47,0.48,181339,0
2009-04-13,0.44,0.52,0.43,0.45,234560,0
2009-04-14,0.43,0.48,0.42,0.42,106881,0
2009-04-15,0.42,0.47,0.42,0.46,99237,0
2009-04-16,0.47,0.5,0.45,0.5,201978,0
2009-04-17,0.5,0.51,0.47,0.47,333264,0
2009-04-20,0.49,0.56,0.46,0.52,514435,0
2009-04-21,0.51,0.54,0.48,0.54,138323,0
2009-04-22,0.51,0.55,0.5,0.53,184191,0
2009-04-23,0.48,0.54,0.48,0.52,97893,0
2009-04-24,0.53,0.57,0.53,0.56,201289,0
2009-04-27,0.58,0.58,0.54,0.55,119589,0
2009-04-28,0.54,0.56,0.52,0.52,718363,0
2009-04-29,0.53,0.57,0.52,0.57,887928,0
2009-04-30,0.57,0.72,0.56,0.68,646507,0
2009-05-01,0.73,0.92,0.73,0.9,654767,0
2009-05-04,0.92,0.92,0.73,0.83,440872,0
2009-05-05,0.85,0.86,0.69,0.72,307850,0
2009-05-06,0.7,0.81,0.7,0.81,524497,0
2009-05-07,0.83,0.85,0.77,0.82,338642,0
2009-05-08,0.84,0.86,0.69,0.82,447951,0
2009-05-11,0.85,0.85,0.76,0.79,187730,0
2009-05-12,0.8,0.8,0.68,0.78,142719,0
2009-05-13,0.72,0.75,0.68,0.71,177967,0
2009-05-14,0.71,0.77,0.7,0.75,589143,0
2009-05-15,0.75,0.77,0.71,0.75,992689,0
2009-05-18,0.76,0.8,0.65,0.8,195514,0
2009-05-19,0.76,0.82,0.76,0.82,380134,0
2009-05-20,0.82,0.82,0.76,0.8,324348,0
2009-05-21,0.8,0.8,0.74,0.74,116372,0
2009-05-22,0.74,0.74,0.55,0.66,303793,0
2009-05-26,0.63,0.73,0.63,0.73,208567,0
2009-05-27,0.72,0.74,0.69,0.71,110360,0
2009-05-28,0.71,0.74,0.69,0.74,153494,0
2009-05-29,0.74,0.74,0.66,0.68,143951,0
2009-06-01,0.68,0.71,0.65,0.71,330168,0
2009-06-02,0.71,0.71,0.67,0.7,123890,0
2009-06-03,0.7,0.7,0.67,0.69,205134,0
2009-06-04,0.7,0.7,0.66,0.7,98182,0
2009-06-05,0.7,0.7,0.67,0.7,116404,0
2009-06-08,0.71,0.73,0.66,0.69,358870,0
2009-06-09,0.7,0.7,0.64,0.65,232964,0
2009-06-10,0.67,0.69,0.65,0.68,231878,0
2009-06-11,0.69,0.69,0.66,0.69,170627,0
2009-06-12,0.67,0.71,0.67,0.71,358755,0
2009-06-15,0.69,0.72,0.69,0.71,236598,0
2009-06-16,0.7,0.73,0.69,0.7,123589,0
2009-06-17,0.7,0.71,0.65,0.71,163287,0
2009-06-18,0.7,0.7,0.68,0.7,30426,0
2009-06-19,0.71,0.71,0.68,0.71,197626,0
2009-06-22,0.7,0.71,0.64,0.65,205393,0
2009-06-23,0.65,0.66,0.65,0.66,102940,0
2009-06-24,0.67,0.68,0.63,0.64,192674,0
2009-06-25,0.64,0.67,0.6,0.62,161136,0
2009-06-26,0.61,0.65,0.48,0.48,4090570,0
2009-06-29,0.5,0.53,0.49,0.5,386360,0
2009-06-30,0.5,0.51,0.48,0.49,111053,0
2009-07-01,0.49,0.52,0.48,0.51,98986,0
2009-07-02,0.48,0.55,0.48,0.51,196732,0
2009-07-06,0.5,0.5,0.47,0.47,114185,0
2009-07-07,0.48,0.5,0.45,0.45,191035,0
2009-07-08,0.46,0.46,0.43,0.43,87050,0
2009-07-09,0.43,0.44,0.42,0.42,134196,0
2009-07-10,0.42,0.44,0.42,0.42,78509,0
2009-07-13,0.44,0.45,0.42,0.43,87803,0
2009-07-14,0.43,0.46,0.43,0.46,68440,0
2009-07-15,0.45,0.49,0.44,0.45,241148,0
2009-07-16,0.46,0.47,0.39,0.39,219631,0
2009-07-17,0.43,0.45,0.38,0.38,104321,0
2009-07-20,0.38,0.42,0.38,0.4,76512,0
2009-07-21,0.38,0.46,0.38,0.43,64961,0
2009-07-22,0.49,0.49,0.38,0.43,151315,0
2009-07-23,0.46,0.49,0.43,0.45,211572,0
2009-07-24,0.47,0.47,0.42,0.43,89680,0
2009-07-27,0.47,0.53,0.44,0.52,468217,0
2009-07-28,0.52,0.58,0.5,0.53,312551,0
2009-07-29,0.54,0.55,0.52,0.52,83539,0
2009-07-30,0.52,0.54,0.45,0.46,282394,0
2009-07-31,0.48,0.54,0.44,0.49,428509,0
2009-08-03,0.5,0.54,0.46,0.47,431696,0
2009-08-04,0.49,0.53,0.48,0.48,266456,0
2009-08-05,0.5,0.51,0.49,0.49,779556,0
2009-08-06,0.51,0.51,0.49,0.51,1312284,0
2009-08-07,0.51,0.52,0.4,0.46,531627,0
2009-08-10,0.5,0.5,0.46,0.5,219479,0
2009-08-11,0.5,0.51,0.47,0.47,828086,0
2009-08-12,0.48,0.5,0.47,0.48,230787,0
2009-08-13,0.48,0.5,0.44,0.45,472195,0
2009-08-14,0.45,0.49,0.44,0.46,534698,0
2009-08-17,0.46,0.49,0.44,0.47,284505,0
2009-08-18,0.48,0.48,0.45,0.47,82040,0
2009-08-19,0.46,0.49,0.44,0.47,239280,0
2009-08-20,0.46,0.47,0.44,0.44,678504,0
2009-08-21,0.45,0.46,0.44,0.44,156590,0
2009-08-24,0.46,0.48,0.43,0.47,942157,0
2009-08-25,0.47,0.75,0.47,0.7,2616654,0
2009-08-26,0.72,1.14,0.71,0.96,10139098,0
2009-08-27,1,1.01,0.76,0.86,2260088,0
2009-08-28,0.92,0.93,0.71,0.76,1294179,0
2009-08-31,0.77,0.77,0.7,0.73,455254,0
2009-09-01,0.74,0.86,0.68,0.79,833010,0
2009-09-02,0.77,0.8,0.7,0.79,279990,0
2009-09-03,0.78,0.88,0.76,0.8,1505696,0
2009-09-04,0.83,1.06,0.81,1.06,2888301,0
2009-09-08,1.25,1.48,1.17,1.19,5528814,0
2009-09-09,1.24,1.24,1.07,1.09,1338073,0
2009-09-10,1.11,1.11,1,1.06,1149018,0
2009-09-11,1.05,1.27,1.05,1.23,1084994,0
2009-09-14,1.26,1.26,1.15,1.25,630951,0
2009-09-15,1.24,1.42,1.24,1.38,1697302,0
2009-09-16,1.42,1.8,1.42,1.76,2056047,0
2009-09-17,1.76,1.89,1.66,1.8,1475294,0
2009-09-18,1.99,2.65,1.86,2.65,4253599,0
2009-09-21,2.43,3.57,2.3,2.95,7667440,0
2009-09-22,3.36,3.36,2.57,2.96,4140424,0
2009-09-23,2.8,3.03,2.57,2.62,1927278,0
2009-09-24,2.57,2.7,2.17,2.37,2061405,0
2009-09-25,2.41,2.8,2.29,2.38,1541659,0
2009-09-28,2.62,2.73,2.42,2.57,1756846,0
2009-09-29,2.68,2.68,2.48,2.53,593757,0
2009-09-30,2.53,2.55,2.22,2.32,785448,0
2009-10-01,2.43,2.43,2.01,2.16,1305859,0
2009-10-02,2.12,2.12,1.86,2.05,1277289,0
2009-10-05,1.99,2.1,1.95,2.01,524896,0
2009-10-06,2.03,2.44,2.03,2.18,1881405,0
2009-10-07,2.15,2.29,2,2.08,704783,0
2009-10-08,2.05,2.36,2.05,2.16,290626,0
2009-10-09,2.15,2.2,2.06,2.16,268183,0
2009-10-12,2.18,2.18,2.03,2.11,299199,0
2009-10-13,2.1,2.3,2.06,2.3,541836,0
2009-10-14,2.35,2.45,2.2,2.37,501155,0
2009-10-15,2.44,2.85,2.27,2.84,2434531,0
2009-10-16,2.72,2.9,2.51,2.76,1192270,0
2009-10-19,2.71,2.79,2.57,2.65,345754,0
2009-10-20,2.69,2.71,2.43,2.5,331921,0
2009-10-21,2.53,2.64,2.46,2.5,367432,0
2009-10-22,2.51,2.52,2.41,2.5,324286,0
2009-10-23,2.54,2.57,2.42,2.42,202509,0
2009-10-26,2.44,2.49,2.15,2.29,479231,0
2009-10-27,2.25,2.27,2.06,2.15,351036,0
2009-10-28,2.14,2.15,1.9,1.91,493596,0
2009-10-29,1.88,2.2,1.81,1.97,415027,0
2009-10-30,2,2.07,1.7,1.75,502675,0
2009-11-02,1.73,1.85,1.41,1.5,561159,0
2009-11-03,1.38,1.56,0.89,1.35,1041635,0
2009-11-04,1.38,1.55,1.32,1.36,1022805,0
2009-11-05,1.38,1.89,1.36,1.87,1515581,0
2009-11-06,1.8,2.18,1.59,2.08,1046720,0
2009-11-09,1.81,1.88,1.44,1.62,2155444,0
2009-11-10,1.62,1.62,1.4,1.43,860925,0
2009-11-11,1.61,1.61,1.4,1.45,285158,0
2009-11-12,1.42,1.48,1.39,1.39,237556,0
2009-11-13,1.38,1.41,1.29,1.4,500137,0
2009-11-16,1.4,1.5,1.37,1.5,416526,0
2009-11-17,1.45,1.45,1.33,1.37,340207,0
2009-11-18,1.35,1.36,1.31,1.33,211407,0
2009-11-19,1.33,1.4,1.13,1.4,751538,0
2009-11-20,1.35,1.35,1.23,1.29,171363,0
2009-11-23,1.28,1.28,1.19,1.19,261624,0
2009-11-24,1.19,1.24,1.13,1.2,328823,0
2009-11-25,1.2,1.22,1.15,1.16,144372,0
2009-11-27,1.01,1.13,1.01,1.1,209370,0
2009-11-30,1.1,1.15,1.05,1.12,262559,0
2009-12-01,1.2,1.2,1.08,1.1,170451,0
2009-12-02,1.19,1.39,1.15,1.38,935656,0
2009-12-03,1.35,1.48,1.27,1.3,612278,0
2009-12-04,1.36,1.45,1.36,1.41,438600,0
2009-12-07,1.4,1.4,1.32,1.37,228517,0
2009-12-08,1.28,1.55,1.27,1.52,669484,0
2009-12-09,1.52,1.56,0.52,1.55,279786,0
2009-12-10,1.58,1.58,1.48,1.53,206927,0
2009-12-11,1.52,1.52,1.41,1.51,323612,0
2009-12-14,1.49,1.57,1.4,1.54,219201,0
2009-12-15,1.57,1.62,1.55,1.62,175943,0
2009-12-16,1.75,1.75,1.58,1.59,230089,0
2009-12-17,1.61,1.61,1.48,1.52,313447,0
2009-12-18,1.5,1.57,1.48,1.57,118759,0
2009-12-21,1.58,1.58,1.49,1.51,189180,0
2009-12-22,1.2,1.55,1.14,1.51,169843,0
2009-12-23,1.53,1.53,1.44,1.44,137499,0
2009-12-24,1.43,1.48,1.43,1.48,37976,0
2009-12-28,1.51,1.6,1.5,1.6,231400,0
2009-12-29,1.55,1.59,1.5,1.57,127970,0
2009-12-30,1.53,1.59,1.5,1.51,171977,0
2009-12-31,1.49,1.54,1.49,1.5,78335,0
2010-01-04,1.57,1.59,1.52,1.58,176251,0
2010-01-05,1.59,1.83,1.53,1.79,625873,0
2010-01-06,1.71,2.05,1.71,1.96,780177,0
2010-01-07,1.93,2.04,1.85,2.01,207411,0
2010-01-08,2.01,2.07,1.94,2.07,274418,0
2010-01-11,2.14,2.14,2,2.04,134685,0
2010-01-12,1.87,1.97,1.83,1.85,205709,0
2010-01-13,1.85,1.93,1.78,1.91,186580,0
2010-01-14,1.9,1.97,1.88,1.95,125315,0
2010-01-15,1.97,2.12,1.85,2.12,216659,0
2010-01-19,2.1,2.12,1.91,2.07,276085,0
2010-01-20,2,2.01,1.9,1.97,117143,0
2010-01-21,1.93,1.97,1.89,1.89,163369,0
2010-01-22,1.9,1.96,1.83,1.92,322749,0
2010-01-25,2.15,2.15,1.96,2,391635,0
2010-01-26,1.99,2.03,1.9,1.91,197548,0
2010-01-27,2,2,1.92,1.99,232831,0
2010-01-28,1.98,2,1.94,2,168554,0
2010-01-29,2,2.01,1.97,1.98,106770,0
2010-02-01,2,2.23,1.97,2.15,1053941,0
2010-02-02,1.92,2.15,1.92,2.08,592304,0
2010-02-03,2.22,2.24,2.1,2.16,240943,0
2010-02-04,2.12,2.23,2.09,2.09,224999,0
2010-02-05,2.05,2.11,1.9,1.98,333124,0
2010-02-08,1.93,2.07,1.93,2.01,105303,0
2010-02-09,2.07,2.1,2.02,2.07,140423,0
2010-02-10,2.09,2.09,1.97,2.04,71974,0
2010-02-11,2.08,2.09,1.97,2.06,169712,0
2010-02-12,1.98,2.06,1.96,1.99,150141,0
2010-02-16,1.99,2.07,1.98,2.04,197611,0
2010-02-17,2.08,2.12,1.91,1.96,451236,0
2010-02-18,1.99,2,1.91,1.94,265067,0
2010-02-19,1.92,2,1.91,2,225033,0
2010-02-22,2.05,2.16,1.92,1.94,361004,0
2010-02-23,1.95,1.95,1.72,1.72,1151406,0
2010-02-24,1.69,1.76,1.69,1.73,306628,0
2010-02-25,1.73,1.74,1.7,1.7,86689,0
2010-02-26,1.7,1.72,1.65,1.66,201631,0
2010-03-01,1.65,1.7,1.63,1.7,317542,0
2010-03-02,1.73,1.91,1.66,1.9,327768,0
2010-03-03,1.92,1.92,1.86,1.91,100036,0
2010-03-04,1.89,1.94,1.87,1.91,81328,0
2010-03-05,1.91,1.99,1.9,1.96,214478,0
2010-03-08,1.98,2.07,1.95,2.06,264569,0
2010-03-09,2.05,2.15,1.98,2.11,275538,0
2010-03-10,2.12,2.53,2.12,2.53,1168999,0
2010-03-11,2.51,2.8,2.36,2.45,792177,0
2010-03-12,2.41,2.57,2.32,2.53,422487,0
2010-03-15,2.53,2.58,2.09,2.28,913530,0
2010-03-16,2.19,2.31,2.1,2.26,789170,0
2010-03-17,2.24,2.38,2.22,2.26,198202,0
2010-03-18,2.21,2.36,2.21,2.3,160019,0
2010-03-19,2.35,2.36,2.12,2.12,822676,0
2010-03-22,2.05,2.2,2.02,2.18,282399,0
2010-03-23,2.15,2.27,2.15,2.21,99205,0
2010-03-24,2.19,2.19,2.1,2.16,128277,0
2010-03-25,2.21,2.33,2.2,2.25,280671,0
2010-03-26,2.2,2.28,2.11,2.21,117049,0
2010-03-29,2.24,2.35,2.17,2.3,139058,0
2010-03-30,2.35,2.35,2.22,2.26,63474,0
2010-03-31,2.3,2.35,2.2,2.3,327185,0
2010-04-01,2.35,2.4,2.31,2.4,95714,0
2010-04-05,2.42,2.53,2.35,2.5,221499,0
2010-04-06,2.55,2.65,2.47,2.52,177575,0
2010-04-07,2.52,2.67,2.45,2.65,299483,0
2010-04-08,2.59,2.77,2.5,2.68,340940,0
2010-04-09,2.76,2.79,2.71,2.75,244392,0
2010-04-12,2.79,3,2.75,2.91,398378,0
2010-04-13,2.99,3.11,2.91,3.09,408945,0
2010-04-14,3.09,3.57,3.01,3.5,705971,0
2010-04-15,3.49,3.52,3.07,3.28,700576,0
2010-04-16,3.21,3.35,3.08,3.25,319188,0
2010-04-19,3.08,3.35,3.08,3.19,290429,0
2010-04-20,3.35,3.47,3.2,3.4,1211056,0
2010-04-21,3.49,3.92,3.47,3.78,767908,0
2010-04-22,3.68,4.05,3.65,4.02,520864,0
2010-04-23,4.02,4.6,4,4.53,1190014,0
2010-04-26,4.54,4.88,4.2,4.24,967657,0
2010-04-27,4.3,4.3,3.57,3.91,878744,0
2010-04-28,3.95,4.01,3.76,3.99,602915,0
2010-04-29,4,4.09,3.9,3.94,320294,0
2010-04-30,3.94,3.94,3.62,3.75,211982,0
2010-05-03,3.73,3.98,3.58,3.9,772346,0
2010-05-04,3.97,3.97,3.85,3.88,1087374,0
2010-05-05,3.87,3.88,3.6,3.64,241644,0
2010-05-06,3.69,3.79,3.25,3.54,458412,0
2010-05-07,3.5,3.94,3.34,3.5,539168,0
2010-05-10,3.6,3.89,3.52,3.57,357633,0
2010-05-11,3.57,3.64,3.29,3.48,353134,0
2010-05-12,3.48,3.7,3.43,3.7,204224,0
2010-05-13,3.8,3.85,3.68,3.73,239340,0
2010-05-14,3.77,3.77,3.4,3.51,245508,0
2010-05-17,3.54,3.58,3.36,3.58,363457,0
2010-05-18,3.68,3.68,3.42,3.45,219146,0
2010-05-19,3.39,3.56,3.15,3.22,283802,0
2010-05-20,3.22,3.22,2.69,2.69,594627,0
2010-05-21,2.7,2.85,2.5,2.7,527852,0
2010-05-24,2.62,2.94,2.62,2.8,238914,0
2010-05-25,2.8,2.8,2.58,2.67,378933,0
2010-05-26,2.75,2.92,2.7,2.82,227418,0
2010-05-27,2.94,3,2.85,2.99,351885,0
2010-05-28,3.02,3.02,2.92,2.99,90060,0
2010-06-01,3.1,3.1,2.81,2.91,179410,0
2010-06-02,2.99,2.99,2.8,2.85,47437,0
2010-06-03,2.82,3.04,2.78,3.01,221684,0
2010-06-04,3.1,3.1,2.82,2.84,131312,0
2010-06-07,2.82,2.9,2.68,2.75,253012,0
2010-06-08,2.81,2.82,2.67,2.78,256174,0
2010-06-09,2.86,2.86,2.69,2.71,75340,0
2010-06-10,2.51,2.83,2.49,2.79,103144,0
2010-06-11,2.85,2.88,2.77,2.86,149985,0
2010-06-14,2.91,2.93,2.84,2.9,130569,0
2010-06-15,2.88,3,2.81,3,221915,0
2010-06-16,2.95,3.09,2.92,3.06,124716,0
2010-06-17,3.06,3.1,2.94,2.99,377372,0
2010-06-18,3.07,3.07,2.82,2.82,178818,0
2010-06-21,2.82,3.03,2.82,3.02,339685,0
2010-06-22,3,3.1,2.93,3,278992,0
2010-06-23,3.04,3.09,2.9,3.02,205757,0
2010-06-24,3.01,3.04,2.8,2.87,424687,0
2010-06-25,2.91,3,2.76,2.9,4877040,0
2010-06-28,2.85,2.91,2.73,2.81,284809,0
2010-06-29,2.76,2.76,2.52,2.58,414612,0
2010-06-30,2.57,2.58,2.4,2.41,389550,0
2010-07-01,2.44,2.45,2.13,2.25,883248,0
2010-07-02,2.26,2.47,2.12,2.39,362626,0
2010-07-06,2.35,2.45,2.19,2.24,470666,0
2010-07-07,2.25,2.43,2.23,2.41,306824,0
2010-07-08,2.43,2.46,2.39,2.45,168665,0
2010-07-09,2.44,2.53,2.39,2.51,127642,0
2010-07-12,2.51,2.53,2.43,2.44,145084,0
2010-07-13,2.48,2.64,2.45,2.64,233013,0
2010-07-14,2.64,2.64,2.55,2.62,109074,0
2010-07-15,2.61,2.61,2.44,2.56,261894,0
2010-07-16,2.54,2.54,2.36,2.38,297573,0
2010-07-19,2.4,2.44,2.26,2.32,102248,0
2010-07-20,2.3,2.41,2.23,2.38,144587,0
2010-07-21,2.39,2.42,2.25,2.28,138157,0
2010-07-22,2.32,2.44,2.29,2.4,184969,0
2010-07-23,2.38,2.52,2.38,2.5,157997,0
2010-07-26,2.5,2.74,2.46,2.67,406010,0
2010-07-27,2.71,2.83,2.7,2.82,167378,0
2010-07-28,2.75,2.75,2.57,2.59,186799,0
2010-07-29,2.61,2.68,2.5,2.56,131355,0
2010-07-30,2.52,2.72,2.36,2.6,180468,0
2010-08-02,2.65,2.72,2.59,2.61,184255,0
2010-08-03,2.61,2.75,2.53,2.65,182020,0
2010-08-04,2.66,2.95,2.64,2.95,189295,0
2010-08-05,2.88,2.99,2.82,2.93,167166,0
2010-08-06,2.88,2.92,2.75,2.79,106740,0
2010-08-09,2.82,2.94,2.8,2.9,70928,0
2010-08-10,2.86,2.86,2.7,2.78,146473,0
2010-08-11,2.71,2.76,2.48,2.55,198103,0
2010-08-12,2.18,2.5,2.18,2.39,194338,0
2010-08-13,2.39,2.63,2.31,2.32,141389,0
2010-08-16,2.35,2.42,2.22,2.23,153974,0
2010-08-17,2.28,2.31,2.22,2.24,246537,0
2010-08-18,2.24,2.28,2.22,2.23,113033,0
2010-08-19,2.22,2.23,2.03,2.03,312039,0
2010-08-20,2.02,2.51,1.93,2.17,481962,0
2010-08-23,2.18,2.33,2.1,2.1,156508,0
2010-08-24,2.1,2.16,1.98,1.98,225302,0
2010-08-25,1.97,2.01,1.9,1.99,168057,0
2010-08-26,2,2.17,1.97,1.98,151571,0
2010-08-27,2.04,2.08,2.01,2.05,182264,0
2010-08-30,2.03,2.1,1.95,1.95,202996,0
2010-08-31,1.94,2.03,1.83,1.85,291130,0
2010-09-01,1.89,1.99,1.88,1.99,339141,0
2010-09-02,1.98,2.02,1.93,1.99,178929,0
2010-09-03,2.02,2.1,1.99,2.05,129501,0
2010-09-07,2.04,2.07,1.96,1.96,150703,0
2010-09-08,1.97,2.39,1.97,2.08,429672,0
2010-09-09,2.12,2.24,2.05,2.07,123780,0
2010-09-10,2.07,2.1,2.06,2.07,79239,0
2010-09-13,2.1,2.16,2.1,2.11,186920,0
2010-09-14,2.09,2.13,2.04,2.09,137614,0
2010-09-15,2.09,2.13,2.06,2.1,136904,0
2010-09-16,2.09,2.1,1.95,2.02,477137,0
2010-09-17,2.04,2.06,1.93,1.93,376206,0
2010-09-20,1.94,2.06,1.92,2.03,230992,0
2010-09-21,2.03,2.05,1.98,2.01,103592,0
2010-09-22,2,2.05,1.96,1.98,108318,0
2010-09-23,1.97,2,1.93,1.93,150954,0
2010-09-24,1.96,2.04,1.94,2.04,76775,0
2010-09-27,2.03,2.03,1.97,1.98,213886,0
2010-09-28,2,2.03,1.92,2,108395,0
2010-09-29,1.99,2,1.96,1.99,88586,0
2010-09-30,2.01,2.01,1.92,2.01,144371,0
2010-10-01,2.04,2.04,1.94,2.01,117339,0
2010-10-04,2.02,2.02,1.93,1.95,97280,0
2010-10-05,1.99,2,1.93,2,108613,0
2010-10-06,1.98,2.03,1.97,1.99,117564,0
2010-10-07,2.02,2.03,1.95,1.99,103225,0
2010-10-08,2,2.02,1.97,2.01,109360,0
2010-10-11,2.02,2.03,1.99,2,81422,0
2010-10-12,1.99,2,1.98,2,78784,0
2010-10-13,2.01,2.01,1.97,1.99,209005,0
2010-10-14,2,2.01,1.97,2,123520,0
2010-10-15,2.03,2.03,1.98,2,267084,0
2010-10-18,2,2.03,1.99,2,325512,0
2010-10-19,1.99,2.03,1.99,1.99,150290,0
2010-10-20,2.01,2.03,1.98,1.99,146751,0
2010-10-21,2.01,2.01,1.95,1.99,183353,0
2010-10-22,2,2.01,1.99,2,97931,0
2010-10-25,2.02,2.03,1.98,2,95257,0
2010-10-26,1.99,2.05,1.94,2,203514,0
2010-10-27,1.98,2.02,1.94,2,136476,0
2010-10-28,2.02,2.03,1.92,1.96,285607,0
2010-10-29,1.93,1.95,1.92,1.95,200939,0
2010-11-01,1.99,2.04,1.93,1.95,286194,0
2010-11-02,1.99,2.01,1.95,2,198839,0
2010-11-03,2,2.01,1.94,2,256312,0
2010-11-04,2.03,2.03,1.98,2.01,452596,0
2010-11-05,2.02,2.12,2.02,2.05,624437,0
2010-11-08,2.19,2.19,1.97,2.02,513409,0
2010-11-09,2.03,2.07,1.95,1.96,342360,0
2010-11-10,1.96,1.96,1.75,1.87,447356,0
2010-11-11,1.85,1.86,1.76,1.8,180617,0
2010-11-12,1.75,1.82,1.72,1.76,311443,0
2010-11-15,1.78,1.81,1.65,1.66,327909,0
2010-11-16,1.66,1.79,1.6,1.69,387727,0
2010-11-17,1.69,1.69,1.44,1.51,604752,0
2010-11-18,1.48,1.75,1.48,1.72,658095,0
2010-11-19,1.74,1.76,1.63,1.74,491133,0
2010-11-22,1.72,1.81,1.72,1.8,1221591,0
2010-11-23,1.78,1.78,1.7,1.74,99327,0
2010-11-24,1.76,1.89,1.71,1.89,723553,0
2010-11-26,1.8,1.97,1.8,1.97,108925,0
2010-11-29,1.96,1.99,1.83,1.98,196844,0
2010-11-30,1.94,2.03,1.88,1.99,346163,0
2010-12-01,2.03,2.03,1.89,1.94,156171,0
2010-12-02,1.95,2.01,1.86,1.89,114375,0
2010-12-03,1.91,1.91,1.81,1.88,105282,0
2010-12-06,1.87,1.96,1.87,1.93,98732,0
2010-12-07,1.95,1.95,1.86,1.91,101298,0
2010-12-08,1.93,1.93,1.88,1.92,84151,0
2010-12-09,1.93,1.99,1.88,1.99,143126,0
2010-12-10,1.95,2,1.94,1.97,100575,0
2010-12-13,1.96,1.99,1.94,1.95,125677,0
2010-12-14,1.96,1.98,1.91,1.98,115618,0
2010-12-15,1.95,2.01,1.93,1.96,3656712,0
2010-12-16,1.97,1.98,1.94,1.94,136029,0
2010-12-17,1.96,2,1.93,2,290037,0
2010-12-20,2,2.01,1.94,1.95,159138,0
2010-12-21,1.97,1.97,1.94,1.95,122577,0
2010-12-22,1.95,1.96,1.93,1.96,126648,0
2010-12-23,1.96,1.96,1.94,1.94,127488,0
2010-12-27,1.95,1.95,1.87,1.9,75315,0
2010-12-28,1.93,1.96,1.89,1.91,74621,0
2010-12-29,1.92,1.96,1.92,1.95,91460,0
2010-12-30,1.94,1.96,1.89,1.94,345136,0
2010-12-31,1.93,1.93,1.86,1.87,60355,0
2011-01-03,1.88,1.97,1.87,1.96,133651,0
2011-01-04,1.97,2.01,1.97,2,247150,0
2011-01-05,2,2.03,1.96,1.98,95092,0
2011-01-06,1.97,1.99,1.97,1.98,71874,0
2011-01-07,2,2.04,1.94,1.98,99989,0
2011-01-10,1.98,2.02,1.93,1.98,97398,0
2011-01-11,1.99,2,1.93,1.98,102523,0
2011-01-12,2.01,2.14,1.95,2,250175,0
2011-01-13,2.01,2.02,1.94,2.01,374380,0
2011-01-14,2.01,2.07,2.01,2.05,105485,0
2011-01-18,2.05,2.05,1.98,2,180474,0
2011-01-19,1.99,1.99,1.93,1.96,279603,0
2011-01-20,1.93,1.99,1.93,1.95,191642,0
2011-01-21,1.95,1.99,1.95,1.98,262671,0
2011-01-24,1.97,1.99,1.94,1.99,193678,0
2011-01-25,1.96,2,1.95,2,111758,0
2011-01-26,2,2.06,1.96,2.06,124212,0
2011-01-27,2.11,2.19,2.01,2.04,254499,0
2011-01-28,2.01,2.01,1.95,1.97,210209,0
2011-01-31,1.97,1.98,1.93,1.98,99367,0
2011-02-01,1.99,2.02,1.94,1.99,87264,0
2011-02-02,1.99,2.04,1.93,1.94,284599,0
2011-02-03,1.95,1.95,1.91,1.95,77993,0
2011-02-04,1.94,1.95,1.91,1.94,98699,0
2011-02-07,1.93,1.93,1.88,1.9,327794,0
2011-02-08,1.9,1.92,1.87,1.91,138394,0
2011-02-09,1.9,1.93,1.87,1.92,889646,0
2011-02-10,1.91,2.03,1.91,2.03,267275,0
2011-02-11,2.02,2.15,2,2.11,286203,0
2011-02-14,2.12,2.3,2.04,2.3,602876,0
2011-02-15,2.3,2.46,2.26,2.38,668513,0
2011-02-16,2.4,2.46,2.34,2.35,210964,0
2011-02-18,2.23,2.29,2.18,2.24,156743,0
2011-02-22,2.22,2.35,2.03,2.04,305105,0
2011-02-23,2.12,2.14,1.97,2.02,155316,0
2011-02-24,2.02,2.07,1.99,2.04,199237,0
2011-02-25,2.05,2.2,2.05,2.16,118949,0
2011-02-28,2.16,2.24,2.15,2.22,187028,0
2011-03-01,2.4,2.5,2.17,2.21,570206,0
2011-03-02,2.25,2.37,2.17,2.35,474027,0
2011-03-03,2.37,2.48,2.28,2.32,279066,0
2011-03-04,2.33,2.35,2.27,2.3,309675,0
2011-03-07,2.32,2.32,2.21,2.25,407665,0
2011-03-08,2.24,2.36,2.23,2.31,419232,0
2011-03-09,2.38,2.52,2.29,2.32,647232,0
2011-03-10,2.29,2.36,2.22,2.32,527539,0
2011-03-11,2.32,2.46,2.22,2.39,520442,0
2011-03-14,2.36,2.39,2.28,2.29,140683,0
2011-03-15,2.2,2.26,2.05,2.18,735113,0
2011-03-16,2.17,2.2,2.03,2.04,185187,0
2011-03-17,2.1,2.12,2.02,2.03,708400,0
2011-03-18,2.05,2.08,2,2.04,667243,0
2011-03-21,2.08,2.18,2.07,2.14,195164,0
2011-03-22,2.15,2.16,2.09,2.09,140430,0
2011-03-23,2.09,2.12,2.03,2.12,113868,0
2011-03-24,2.14,2.15,2.12,2.13,182716,0
2011-03-25,2.17,2.19,2.07,2.18,124450,0
2011-03-28,2.18,2.2,2.09,2.11,128929,0
2011-03-29,2.11,2.12,2.05,2.1,80929,0
2011-03-30,2.11,2.16,2.06,2.09,397580,0
2011-03-31,2.07,2.14,2.06,2.07,950072,0
2011-04-01,2.14,2.25,2.1,2.21,405250,0
2011-04-04,2.22,2.29,2.22,2.27,202442,0
2011-04-05,2.28,2.31,2.23,2.31,360666,0
2011-04-06,2.28,2.4,2.25,2.39,400489,0
2011-04-07,2.39,2.4,2.3,2.38,389135,0
2011-04-08,2.4,2.44,2.33,2.38,220204,0
2011-04-11,2.35,2.38,2.16,2.17,560015,0
2011-04-12,2.15,2.17,2.1,2.14,191426,0
2011-04-13,2.15,2.21,2.12,2.18,151497,0
2011-04-14,2.17,2.19,2.15,2.19,138136,0
2011-04-15,2.2,2.36,2.18,2.29,446368,0
2011-04-18,2.23,2.26,2.18,2.21,159589,0
2011-04-19,2.2,2.23,2.17,2.21,190806,0
2011-04-20,2.25,2.32,2.25,2.32,145804,0
2011-04-21,2.39,2.49,2.33,2.44,356290,0
2011-04-25,2.5,2.55,2.47,2.53,249803,0
2011-04-26,2.55,2.7,2.55,2.69,421774,0
2011-04-27,2.69,2.75,2.58,2.69,258109,0
2011-04-28,2.69,2.72,2.63,2.68,178911,0
2011-04-29,2.69,2.85,2.65,2.79,333284,0
2011-05-02,2.8,2.83,2.59,2.61,267348,0
2011-05-03,2.56,2.61,2.41,2.51,265861,0
2011-05-04,2.5,2.52,2.35,2.49,216266,0
2011-05-05,2.45,2.54,2.32,2.39,267300,0
2011-05-06,2.42,2.54,2.31,2.42,229905,0
2011-05-09,2.43,2.56,2.43,2.47,152365,0
2011-05-10,2.5,2.64,2.48,2.64,182790,0
2011-05-11,2.65,2.76,2.64,2.73,271798,0
2011-05-12,2.69,2.7,2.62,2.66,221701,0
2011-05-13,2.65,2.69,2.62,2.62,757506,0
2011-05-16,2.58,2.66,2.32,2.56,424738,0
2011-05-17,2.54,2.65,2.5,2.54,208546,0
2011-05-18,2.54,2.67,2.54,2.67,136858,0
2011-05-19,2.69,2.95,2.68,2.79,641249,0
2011-05-20,2.78,2.85,2.75,2.82,261165,0
2011-05-23,2.82,2.85,2.76,2.78,348961,0
2011-05-24,2.79,2.81,2.65,2.73,235811,0
2011-05-25,2.69,2.78,2.59,2.6,3602598,0
2011-05-26,2.59,2.7,2.59,2.69,120849,0
2011-05-27,2.71,2.74,2.64,2.64,144679,0
2011-05-31,2.69,2.69,2.62,2.65,736419,0
2011-06-01,2.67,2.67,2.57,2.62,321030,0
2011-06-02,2.59,2.63,2.48,2.57,312646,0
2011-06-03,2.55,2.63,2.49,2.5,167943,0
2011-06-06,2.48,2.52,2.4,2.42,335410,0
2011-06-07,2.44,2.47,2.36,2.4,211975,0
2011-06-08,2.38,2.44,2.29,2.31,119106,0
2011-06-09,2.31,2.37,2.25,2.26,107927,0
2011-06-10,2.25,2.27,2.2,2.2,153412,0
2011-06-13,2.21,2.24,2.18,2.18,110293,0
2011-06-14,2.21,2.24,2.18,2.2,148114,0
2011-06-15,2.16,2.2,2.11,2.14,227649,0
2011-06-16,2.14,2.24,2.14,2.19,149394,0
2011-06-17,2.21,2.29,2.13,2.18,257890,0
2011-06-20,2.17,2.25,2.17,2.21,177109,0
2011-06-21,2.23,2.4,2.23,2.4,167006,0
2011-06-22,2.39,2.42,2.34,2.36,56337,0
2011-06-23,2.32,2.4,2.28,2.39,74222,0
2011-06-24,2.41,2.46,2.38,2.44,355443,0
2011-06-27,2.42,2.55,2.42,2.53,82603,0
2011-06-28,2.53,2.58,2.53,2.58,88254,0
2011-06-29,2.6,2.6,2.52,2.57,119317,0
2011-06-30,2.57,2.65,2.47,2.64,113563,0
2011-07-01,2.65,2.7,2.62,2.69,82663,0
2011-07-05,2.68,2.7,2.5,2.52,144606,0
2011-07-06,2.52,2.52,2.31,2.38,167000,0
2011-07-07,2.42,2.56,2.38,2.56,157560,0
2011-07-08,2.52,2.61,2.48,2.6,103432,0
2011-07-11,2.56,2.56,2.42,2.47,142684,0
2011-07-12,2.47,2.57,2.44,2.54,96339,0
2011-07-13,2.56,2.6,2.47,2.57,79987,0
2011-07-14,2.58,2.62,2.45,2.47,66732,0
2011-07-15,2.48,2.53,2.42,2.51,94562,0
2011-07-18,2.51,2.55,2.45,2.46,38733,0
2011-07-19,2.49,2.64,2.47,2.6,111679,0
2011-07-20,2.61,2.62,2.48,2.61,95945,0
2011-07-21,2.62,2.75,2.58,2.74,120513,0
2011-07-22,2.74,2.74,2.64,2.69,105188,0
2011-07-25,2.6,2.63,2.51,2.53,135129,0
2011-07-26,2.52,2.61,2.5,2.52,65490,0
2011-07-27,2.5,2.55,2.43,2.44,120316,0
2011-07-28,2.45,2.54,2.3,2.36,122643,0
2011-07-29,2.32,2.44,2.25,2.43,87931,0
2011-08-01,2.48,2.52,2.4,2.49,104512,0
2011-08-02,2.46,2.56,2.34,2.36,190050,0
2011-08-03,2.38,2.58,2.1,2.36,276632,0
2011-08-04,2.3,2.35,2.26,2.27,143105,0
2011-08-05,2.32,2.36,2.15,2.23,184943,0
2011-08-08,2.22,2.39,1.85,1.86,201655,0
2011-08-09,1.94,2,1.55,1.75,1478132,0
2011-08-10,1.73,1.76,1.38,1.45,423908,0
2011-08-11,1.51,1.74,1.51,1.68,336473,0
2011-08-12,1.7,1.76,1.62,1.76,240682,0
2011-08-15,1.78,1.97,1.78,1.94,140134,0
2011-08-16,1.94,1.94,1.81,1.86,149851,0
2011-08-17,1.87,1.87,1.81,1.81,81394,0
2011-08-18,1.7,1.74,1.55,1.64,149241,0
2011-08-19,1.6,1.72,1.6,1.6,116417,0
2011-08-22,1.66,1.72,1.62,1.63,96341,0
2011-08-23,1.63,1.79,1.62,1.79,197037,0
2011-08-24,1.78,1.89,1.78,1.86,65374,0
2011-08-25,1.88,1.88,1.71,1.74,96963,0
2011-08-26,1.72,1.87,1.7,1.87,59320,0
2011-08-29,1.9,1.95,1.87,1.94,126681,0
2011-08-30,1.91,2.03,1.86,1.94,66440,0
2011-08-31,1.94,2,1.88,1.9,123874,0
2011-09-01,1.91,1.97,1.75,1.75,92108,0
2011-09-02,1.7,1.71,1.66,1.66,144434,0
2011-09-06,1.66,1.69,1.6,1.65,111824,0
2011-09-07,1.67,1.84,1.67,1.78,111073,0
2011-09-08,1.77,1.84,1.62,1.64,87359,0
2011-09-09,1.68,1.71,1.59,1.61,142036,0
2011-09-12,1.61,1.68,1.54,1.63,59652,0
2011-09-13,1.64,1.72,1.6,1.68,67389,0
2011-09-14,1.7,1.81,1.63,1.78,96130,0
2011-09-15,1.81,1.81,1.7,1.76,87435,0
2011-09-16,1.78,1.81,1.63,1.81,213755,0
2011-09-19,1.77,1.81,1.71,1.79,71420,0
2011-09-20,1.81,1.82,1.67,1.67,70238,0
2011-09-21,1.68,1.73,1.59,1.6,95207,0
2011-09-22,1.53,1.61,1.5,1.51,135803,0
2011-09-23,1.52,1.62,1.52,1.54,58572,0
2011-09-26,1.57,1.72,1.57,1.72,74296,0
2011-09-27,1.76,1.77,1.7,1.77,110530,0
2011-09-28,1.76,1.78,1.58,1.62,67901,0
2011-09-29,1.67,1.69,1.6,1.67,44777,0
2011-09-30,1.63,1.64,1.56,1.56,71278,0
2011-10-03,1.55,1.56,1.31,1.31,161889,0
2011-10-04,1.33,1.56,1.32,1.48,288330,0
2011-10-05,1.48,1.5,1.35,1.45,73559,0
2011-10-06,1.43,1.51,1.4,1.48,129870,0
2011-10-07,1.49,1.49,1.34,1.36,85382,0
2011-10-10,1.4,1.54,1.38,1.54,141590,0
2011-10-11,1.5,1.59,1.47,1.57,89939,0
2011-10-12,1.58,1.66,1.58,1.66,85706,0
2011-10-13,1.64,1.71,1.58,1.71,47741,0
2011-10-14,1.75,1.8,1.59,1.73,110558,0
2011-10-17,1.7,1.7,1.52,1.58,132401,0
2011-10-18,1.64,1.72,1.52,1.69,127843,0
2011-10-19,1.7,1.71,1.62,1.65,109954,0
2011-10-20,1.66,1.67,1.61,1.65,33842,0
2011-10-21,1.72,1.74,1.68,1.73,109244,0
2011-10-24,1.73,1.79,1.73,1.78,104239,0
2011-10-25,1.76,1.8,1.64,1.65,85319,0
2011-10-26,1.71,1.8,1.67,1.78,179098,0
2011-10-27,1.85,2.09,1.82,2.09,329333,0
2011-10-28,1.9,2.04,1.89,1.94,125486,0
2011-10-31,1.9,1.98,1.84,1.9,90405,0
2011-11-01,1.84,1.9,1.73,1.76,134294,0
2011-11-02,1.81,1.91,1.74,1.89,77543,0
2011-11-03,1.92,1.98,1.8,1.96,86552,0
2011-11-04,1.94,1.95,1.83,1.85,31524,0
2011-11-07,1.83,1.91,1.8,1.87,40580,0
2011-11-08,1.9,1.99,1.82,1.94,67029,0
2011-11-09,1.86,1.9,1.74,1.77,148392,0
2011-11-10,1.82,1.86,1.8,1.84,62867,0
2011-11-11,1.87,1.91,1.8,1.9,84615,0
2011-11-14,1.9,1.95,1.78,1.8,65924,0
2011-11-15,1.8,1.94,1.8,1.9,37752,0
2011-11-16,1.86,1.92,1.75,1.79,64346,0
2011-11-17,1.8,1.84,1.75,1.76,118111,0
2011-11-18,1.72,1.85,1.71,1.8,80874,0
2011-11-21,1.75,1.77,1.7,1.7,66186,0
2011-11-22,1.71,1.76,1.68,1.71,69360,0
2011-11-23,1.7,1.71,1.58,1.58,146251,0
2011-11-25,1.58,1.75,1.56,1.56,50038,0
2011-11-28,1.65,1.72,1.61,1.66,123075,0
2011-11-29,1.66,1.69,1.57,1.58,84011,0
2011-11-30,1.64,1.73,1.59,1.7,182905,0
2011-12-01,1.71,1.77,1.67,1.68,63190,0
2011-12-02,1.72,1.77,1.68,1.7,49995,0
2011-12-05,1.74,1.74,1.68,1.74,121013,0
2011-12-06,1.75,1.77,1.71,1.73,89331,0
2011-12-07,1.71,1.75,1.67,1.73,124427,0
2011-12-08,1.73,1.73,1.65,1.65,117154,0
2011-12-09,1.66,1.75,1.63,1.74,104770,0
2011-12-12,1.7,1.73,1.67,1.7,117466,0
2011-12-13,1.75,1.75,1.66,1.67,102203,0
2011-12-14,1.64,1.8,1.63,1.8,144824,0
2011-12-15,1.8,1.82,1.74,1.78,71183,0
2011-12-16,1.8,1.8,1.7,1.74,224459,0
2011-12-19,1.76,1.77,1.57,1.58,322350,0
2011-12-20,1.65,1.67,1.58,1.67,239736,0
2011-12-21,1.66,1.72,1.59,1.71,134052,0
2011-12-22,1.71,1.74,1.68,1.72,141891,0
2011-12-23,1.73,1.78,1.65,1.71,85013,0
2011-12-27,1.71,1.71,1.67,1.71,101934,0
2011-12-28,1.7,1.7,1.62,1.63,81167,0
2011-12-29,1.64,1.69,1.62,1.64,123908,0
2011-12-30,1.64,1.68,1.6,1.62,75739,0
2012-01-03,1.69,1.75,1.66,1.7,53301,0
2012-01-04,1.74,1.75,1.67,1.68,114938,0
2012-01-05,1.68,1.76,1.64,1.66,140827,0
2012-01-06,1.63,1.67,1.6,1.62,179058,0
2012-01-09,1.6,1.65,1.58,1.61,190810,0
2012-01-10,1.6,1.63,1.58,1.61,253518,0
2012-01-11,1.59,1.62,1.58,1.6,156298,0
2012-01-12,1.61,1.62,1.57,1.61,133635,0
2012-01-13,1.57,1.65,1.54,1.54,197464,0
2012-01-17,1.56,1.67,1.56,1.61,168971,0
2012-01-18,1.58,1.63,1.58,1.63,275337,0
2012-01-19,1.64,1.66,1.61,1.64,103519,0
2012-01-20,1.64,1.74,1.64,1.72,114174,0
2012-01-23,1.72,1.78,1.71,1.78,100757,0
2012-01-24,1.75,1.89,1.73,1.89,103696,0
2012-01-25,1.89,2.02,1.85,1.96,386948,0
2012-01-26,1.99,2.11,1.94,2.09,669212,0
2012-01-27,2.07,2.07,1.95,2.02,135593,0
2012-01-30,1.98,2.05,1.94,2,56847,0
2012-01-31,2.03,2.07,2.02,2.05,93426,0
2012-02-01,2.1,2.21,2.03,2.14,214645,0
2012-02-02,2.13,2.23,2.1,2.2,220711,0
2012-02-03,2.24,2.35,2.22,2.35,173340,0
2012-02-06,2.34,2.39,2.28,2.33,199389,0
2012-02-07,2.35,2.38,2.28,2.34,189027,0
2012-02-08,2.35,2.35,2.22,2.28,113063,0
2012-02-09,2.31,2.33,2.2,2.23,56979,0
2012-02-10,2.19,2.21,2.08,2.09,119711,0
2012-02-13,2.15,2.15,2.11,2.14,62003,0
2012-02-14,2.15,2.2,2.11,2.16,93140,0
2012-02-15,2.17,2.19,2.02,2.05,142567,0
2012-02-16,2.05,2.18,2.05,2.16,52927,0
2012-02-17,2.18,2.18,2.11,2.14,57757,0
2012-02-21,2.15,2.15,1.98,2.05,150613,0
2012-02-22,2.03,2.07,1.99,1.99,111649,0
2012-02-23,1.99,2.18,1.99,2.14,109748,0
2012-02-24,2.35,2.35,2.19,2.23,170764,0
2012-02-27,2.22,2.27,2.1,2.25,235735,0
2012-02-28,2.22,2.25,2.16,2.19,44400,0
2012-02-29,2.23,2.25,2.06,2.06,181871,0
2012-03-01,2.09,2.15,2.05,2.08,165944,0
2012-03-02,2.06,2.09,1.95,2.04,268818,0
2012-03-05,2.03,2.03,1.95,2,88498,0
2012-03-06,1.95,2,1.92,1.93,215155,0
2012-03-07,1.95,2.01,1.92,1.95,258615,0
2012-03-08,1.98,1.99,1.92,1.95,171743,0
2012-03-09,1.93,1.99,1.93,1.95,109364,0
2012-03-12,1.95,1.98,1.91,1.94,73439,0
2012-03-13,1.95,1.99,1.94,1.99,236809,0
2012-03-14,1.97,2,1.95,1.96,96845,0
2012-03-15,1.97,1.98,1.92,1.98,217098,0
2012-03-16,1.98,1.99,1.94,1.97,186207,0
2012-03-19,1.97,2,1.92,1.98,126136,0
2012-03-20,1.95,1.98,1.92,1.95,62941,0
2012-03-21,1.97,1.97,1.87,1.91,121932,0
2012-03-22,1.87,1.89,1.85,1.87,73417,0
2012-03-23,1.87,1.97,1.85,1.96,118843,0
2012-03-26,1.99,2.01,1.97,2,109226,0
2012-03-27,2,2,1.91,1.94,118728,0
2012-03-28,1.95,1.95,1.87,1.91,97622,0
2012-03-29,1.89,1.92,1.87,1.91,89288,0
2012-03-30,1.94,1.94,1.87,1.89,182942,0
2012-04-02,1.88,1.99,1.85,1.99,163653,0
2012-04-03,1.98,1.98,1.9,1.9,66394,0
2012-04-04,1.88,1.9,1.8,1.83,181793,0
2012-04-05,1.84,1.88,1.82,1.83,49342,0
2012-04-09,1.78,1.83,1.75,1.79,124903,0
2012-04-10,1.79,1.81,1.69,1.71,175474,0
2012-04-11,1.74,1.79,1.71,1.73,166010,0
2012-04-12,1.73,1.83,1.73,1.75,90237,0
2012-04-13,1.73,1.75,1.65,1.68,94652,0
2012-04-16,1.7,1.73,1.64,1.69,66890,0
2012-04-17,1.72,1.76,1.65,1.73,127100,0
2012-04-18,1.71,1.75,1.7,1.72,84257,0
2012-04-19,1.72,1.82,1.67,1.71,147760,0
2012-04-20,1.81,1.81,1.65,1.67,253832,0
2012-04-23,1.62,1.64,1.59,1.62,157737,0
2012-04-24,1.61,1.68,1.58,1.68,595424,0
2012-04-25,1.71,1.8,1.71,1.8,100243,0
2012-04-26,1.79,1.82,1.7,1.76,173457,0
2012-04-27,1.77,1.81,1.72,1.81,165380,0
2012-04-30,1.8,1.85,1.76,1.8,174789,0
2012-05-01,1.8,1.85,1.72,1.78,232422,0
2012-05-02,1.98,1.99,1.78,1.92,340058,0
2012-05-03,1.92,1.95,1.9,1.93,211015,0
2012-05-04,1.9,1.94,1.78,1.83,406127,0
2012-05-07,1.83,1.89,1.74,1.84,207400,0
2012-05-08,1.81,1.84,1.69,1.71,333675,0
2012-05-09,1.68,1.72,1.66,1.68,145023,0
2012-05-10,1.71,1.81,1.71,1.8,332413,0
2012-05-11,1.77,1.86,1.72,1.74,105379,0
2012-05-14,1.72,1.73,1.63,1.63,88951,0
2012-05-15,1.64,1.69,1.56,1.58,169924,0
2012-05-16,1.57,1.64,1.49,1.5,347825,0
2012-05-17,1.52,1.53,1.47,1.47,138545,0
2012-05-18,1.46,1.53,1.44,1.46,124873,0
2012-05-21,1.46,1.51,1.45,1.5,96792,0
2012-05-22,1.49,1.52,1.47,1.49,105458,0
2012-05-23,1.47,1.5,1.45,1.46,163107,0
2012-05-24,1.52,1.56,1.43,1.48,73591,0
2012-05-25,1.49,1.5,1.41,1.44,76136,0
2012-05-29,1.46,1.49,1.44,1.46,77667,0
2012-05-30,1.44,1.46,1.41,1.41,87636,0
2012-05-31,1.41,1.48,1.35,1.39,132462,0
2012-06-01,1.35,1.42,1.34,1.34,106304,0
2012-06-04,1.36,1.44,1.34,1.35,125293,0
2012-06-05,1.35,1.46,1.35,1.44,140269,0
2012-06-06,1.5,1.59,1.46,1.52,225085,0
2012-06-07,1.55,1.55,1.5,1.52,103798,0
2012-06-08,1.51,1.51,1.42,1.48,171680,0
2012-06-11,1.51,1.51,1.4,1.4,179556,0
2012-06-12,1.41,1.46,1.41,1.44,147983,0
2012-06-13,1.44,1.51,1.44,1.47,327281,0
2012-06-14,1.48,1.5,1.41,1.48,182589,0
2012-06-15,1.47,1.5,1.44,1.46,363320,0
2012-06-18,1.46,1.5,1.44,1.49,196726,0
2012-06-19,1.51,1.62,1.45,1.5,635483,0
2012-06-20,1.5,1.53,1.47,1.47,353142,0
2012-06-21,1.49,1.52,1.41,1.41,407657,0
2012-06-22,1.44,1.5,1.35,1.36,5903287,0
2012-06-25,1.37,1.39,1.35,1.35,177699,0
2012-06-26,1.36,1.45,1.36,1.37,124571,0
2012-06-27,1.38,1.45,1.37,1.39,118276,0
2012-06-28,1.39,1.45,1.37,1.41,55171,0
2012-06-29,1.47,1.53,1.41,1.47,262826,0
2012-07-02,1.48,1.52,1.46,1.48,55884,0
2012-07-03,1.5,1.65,1.47,1.55,118511,0
2012-07-05,1.56,1.75,1.56,1.67,157579,0
2012-07-06,1.66,1.71,1.6,1.65,149783,0
2012-07-09,1.67,1.7,1.55,1.56,118200,0
2012-07-10,1.59,1.63,1.53,1.55,47640,0
2012-07-11,1.57,1.64,1.53,1.54,101854,0
2012-07-12,1.53,1.7,1.45,1.53,334015,0
2012-07-13,1.56,1.61,1.49,1.51,135459,0
2012-07-16,1.5,1.56,1.5,1.56,187800,0
2012-07-17,1.56,1.59,1.53,1.58,74638,0
2012-07-18,1.58,1.62,1.58,1.62,132768,0
2012-07-19,1.62,1.67,1.62,1.63,72121,0
2012-07-20,1.63,1.66,1.6,1.66,78787,0
2012-07-23,1.6,1.67,1.58,1.64,85529,0
2012-07-24,1.65,1.65,1.56,1.56,78723,0
2012-07-25,1.58,1.6,1.56,1.58,52003,0
2012-07-26,1.62,1.62,1.55,1.57,102140,0
2012-07-27,1.59,1.64,1.56,1.63,117905,0
2012-07-30,1.64,1.67,1.63,1.65,37518,0
2012-07-31,1.66,1.68,1.61,1.68,116278,0
2012-08-01,1.68,1.8,1.68,1.77,210093,0
2012-08-02,1.78,1.9,1.78,1.9,373571,0
2012-08-03,1.9,2,1.8,1.87,360887,0
2012-08-06,1.85,1.87,1.76,1.79,501977,0
2012-08-07,1.8,1.88,1.78,1.8,734628,0
2012-08-08,1.79,1.87,1.79,1.87,106859,0
2012-08-09,1.85,1.89,1.81,1.88,69595,0
2012-08-10,1.87,1.9,1.81,1.85,125176,0
2012-08-13,1.88,1.88,1.83,1.83,90864,0
2012-08-14,1.85,1.85,1.79,1.81,124666,0
2012-08-15,1.81,1.84,1.81,1.84,21789,0
2012-08-16,1.85,1.85,1.81,1.82,30654,0
2012-08-17,1.86,1.86,1.8,1.82,75939,0
2012-08-20,1.83,1.86,1.78,1.78,153543,0
2012-08-21,1.81,1.84,1.67,1.72,144275,0
2012-08-22,1.72,1.86,1.72,1.79,72582,0
2012-08-23,1.79,1.81,1.73,1.79,39165,0
2012-08-24,1.77,1.8,1.73,1.77,84976,0
2012-08-27,1.79,1.81,1.74,1.81,52100,0
2012-08-28,1.8,1.86,1.8,1.84,79776,0
2012-08-29,1.86,1.9,1.84,1.89,88625,0
2012-08-30,1.89,1.9,1.86,1.87,45061,0
2012-08-31,1.9,1.9,1.84,1.85,39364,0
2012-09-04,1.84,1.9,1.84,1.84,68760,0
2012-09-05,1.85,1.89,1.82,1.82,140010,0
2012-09-06,1.86,1.89,1.83,1.85,249085,0
2012-09-07,1.87,1.87,1.84,1.85,101087,0
2012-09-10,1.84,1.87,1.83,1.85,83348,0
2012-09-11,1.83,1.89,1.83,1.83,68874,0
2012-09-12,1.84,1.88,1.83,1.83,121591,0
2012-09-13,1.85,1.9,1.8,1.85,345786,0
2012-09-14,1.87,1.96,1.85,1.93,219879,0
2012-09-17,1.93,1.99,1.93,1.99,993200,0
2012-09-18,1.98,2.08,1.97,2.04,414594,0
2012-09-19,2.07,2.09,2.01,2.07,126411,0
2012-09-20,2.1,2.15,2.03,2.08,521515,0
2012-09-21,2.09,2.19,2.08,2.16,325334,0
2012-09-24,2.11,2.26,2.11,2.25,246382,0
2012-09-25,2.3,2.34,2.18,2.28,441299,0
2012-09-26,2.26,2.26,2.17,2.18,281110,0
2012-09-27,2.18,2.26,2.05,2.25,317960,0
2012-09-28,2.27,2.31,2.24,2.28,166426,0
2012-10-01,2.34,2.38,2.21,2.21,537399,0
2012-10-02,2.25,2.3,2.23,2.28,79427,0
2012-10-03,2.29,2.35,2.25,2.3,123122,0
2012-10-04,2.34,2.39,2.32,2.39,204239,0
2012-10-05,2.44,2.5,2.36,2.4,268428,0
2012-10-08,2.4,2.47,2.33,2.46,183180,0
2012-10-09,2.46,2.48,2.38,2.38,165670,0
2012-10-10,2.4,2.48,2.38,2.41,113515,0
2012-10-11,2.39,2.45,2.35,2.35,150066,0
2012-10-12,2.35,2.42,2.28,2.31,160176,0
2012-10-15,2.32,2.4,2.3,2.38,109338,0
2012-10-16,2.37,2.46,2.36,2.41,208120,0
2012-10-17,2.44,2.44,2.35,2.41,69254,0
2012-10-18,2.41,2.44,2.27,2.27,157588,0
2012-10-19,2.29,2.33,2.28,2.33,138055,0
2012-10-22,2.29,2.33,2.25,2.26,125553,0
2012-10-23,2.26,2.26,2.07,2.24,276157,0
2012-10-24,2.24,2.24,2.18,2.2,87315,0
2012-10-25,2.21,2.31,2.14,2.3,112669,0
2012-10-26,2.28,2.28,2.19,2.22,99431,0
2012-10-31,2.24,2.29,2.13,2.13,327560,0
2012-11-01,2.18,2.26,2,2.16,342703,0
2012-11-02,2.18,2.3,2.15,2.3,303621,0
2012-11-05,2.3,2.3,2.14,2.16,180059,0
2012-11-06,2.19,2.25,2.12,2.2,279248,0
2012-11-07,2.16,2.25,2.08,2.23,247950,0
2012-11-08,2.23,2.25,2.18,2.21,137837,0
2012-11-09,2.17,2.25,2.06,2.17,89129,0
2012-11-12,2.2,2.2,2.17,2.17,92822,0
2012-11-13,2.13,2.21,1.82,2.21,303367,0
2012-11-14,2.22,2.22,2.07,2.12,116611,0
2012-11-15,2.09,2.1,1.7,2.03,165641,0
2012-11-16,1.98,2.08,1.98,2.07,107500,0
2012-11-19,2.05,2.15,2.04,2.12,106944,0
2012-11-20,2.12,2.2,2.11,2.15,80090,0
2012-11-21,2.15,2.23,2.12,2.18,90274,0
2012-11-23,2.2,2.22,2.14,2.14,9829,0
2012-11-26,2.18,2.27,2.16,2.26,116596,0
2012-11-27,2.26,2.28,2.2,2.2,79743,0
2012-11-28,2.2,2.26,2.08,2.14,71489,0
2012-11-29,2.18,2.18,2.13,2.16,38777,0
2012-11-30,2.17,2.21,2.1,2.1,35705,0
2012-12-03,2.13,2.17,2.05,2.1,130503,0
2012-12-04,2.1,2.13,2.05,2.11,94841,0
2012-12-05,2.1,2.14,2.01,2.07,97305,0
2012-12-06,2.06,2.06,1.99,2.04,110334,0
2012-12-07,2.04,2.1,2.02,2.1,120128,0
2012-12-10,2.07,2.16,2.07,2.12,128885,0
2012-12-11,2.11,2.16,2.11,2.14,67039,0
2012-12-12,2.16,2.19,2.09,2.19,66601,0
2012-12-13,2.16,2.25,2.15,2.2,157198,0
2012-12-14,2.19,2.25,2.12,2.22,98810,0
2012-12-17,2.24,2.29,2.21,2.26,81914,0
2012-12-18,2.24,2.34,2.24,2.31,61976,0
2012-12-19,2.29,2.34,2.26,2.28,30450,0
2012-12-20,2.27,2.3,2.26,2.3,71159,0
2012-12-21,2.22,2.29,2.21,2.27,76718,0
2012-12-24,2.25,2.3,2.21,2.21,25799,0
2012-12-26,2.24,2.29,2.22,2.25,58878,0
2012-12-27,2.27,2.28,2.22,2.24,58409,0
2012-12-28,2.23,2.23,2.21,2.21,73539,0
2012-12-31,2.2,2.23,2.15,2.2,112597,0
2013-01-02,2.28,2.32,2.25,2.29,181233,0
2013-01-03,2.3,2.4,2.26,2.36,155734,0
2013-01-04,2.37,2.43,2.36,2.38,132218,0
2013-01-07,2.4,2.62,2.36,2.58,378106,0
2013-01-08,2.59,2.8,2.55,2.73,408238,0
2013-01-09,2.73,2.74,2.64,2.67,128959,0
2013-01-10,2.68,2.7,2.62,2.62,51173,0
2013-01-11,2.65,2.65,2.58,2.63,99470,0
2013-01-14,2.66,2.74,2.58,2.71,194256,0
2013-01-15,2.71,2.73,2.67,2.7,70671,0
2013-01-16,2.71,2.73,2.64,2.67,72477,0
2013-01-17,2.7,2.92,2.7,2.79,442486,0
2013-01-18,2.79,2.85,2.79,2.85,143618,0
2013-01-22,2.86,2.97,2.82,2.95,291617,0
2013-01-23,2.96,3.02,2.9,3.02,265700,0
2013-01-24,3.02,3.09,3.02,3.04,302451,0
2013-01-25,3.06,3.4,3.06,3.31,332270,0
2013-01-28,3.38,3.77,3.33,3.77,717657,0
2013-01-29,3.85,4.04,3.7,3.99,991631,0
2013-01-30,3.99,3.99,3.78,3.94,708116,0
2013-01-31,3.95,3.95,3.57,3.74,895154,0
2013-02-01,3.74,3.96,3.62,3.91,429032,0
2013-02-04,3.91,4.13,3.91,4.08,680998,0
2013-02-05,4.14,4.25,4.08,4.23,351750,0
2013-02-06,4.23,4.42,4.21,4.34,582821,0
2013-02-07,4.35,4.44,4.05,4.08,678199,0
2013-02-08,4.1,4.38,4.08,4.33,466146,0
2013-02-11,4.4,4.6,4.4,4.54,617136,0
2013-02-12,4.59,4.85,4.56,4.75,614928,0
2013-02-13,4.77,4.98,4.61,4.65,567467,0
2013-02-14,4.67,4.67,4.25,4.47,858671,0
2013-02-15,4.46,4.57,4.38,4.43,485473,0
2013-02-19,4.43,4.56,4.33,4.38,749063,0
2013-02-20,3.9,4.37,3.25,4.09,1468323,0
2013-02-21,4.12,4.29,3.89,3.98,895634,0
2013-02-22,4.16,4.25,4.11,4.2,418997,0
2013-02-25,4.12,4.23,4.01,4.09,417452,0
2013-02-26,4.11,4.19,4.07,4.18,375852,0
2013-02-27,4.18,4.22,4.1,4.19,250955,0
2013-02-28,4.27,4.31,4.17,4.17,389607,0
2013-03-01,4.17,4.49,4.17,4.42,462230,0
2013-03-04,4.36,4.46,4.31,4.32,360603,0
2013-03-05,4.32,4.46,4.32,4.41,367836,0
2013-03-06,4.46,4.55,4.45,4.45,279875,0
2013-03-07,4.45,4.48,4.4,4.45,185794,0
2013-03-08,4.5,4.5,4.27,4.38,362781,0
2013-03-11,4.37,4.37,4.17,4.26,431794,0
2013-03-12,4.2,4.37,4.2,4.35,351239,0
2013-03-13,4.33,4.34,4.19,4.19,214500,0
2013-03-14,4.2,4.4,4.13,4.34,520097,0
2013-03-15,4.38,4.45,4.3,4.4,381333,0
2013-03-18,4.4,4.54,4.31,4.52,447450,0
2013-03-19,4.54,4.54,4.23,4.43,455290,0
2013-03-20,4.47,4.77,4.43,4.55,747101,0
2013-03-21,4.59,4.68,4.49,4.53,183657,0
2013-03-22,4.5,4.57,4.38,4.38,299370,0
2013-03-25,4.45,4.53,4.35,4.52,221531,0
2013-03-26,4.54,4.56,4.45,4.48,165685,0
2013-03-27,4.43,4.48,4.34,4.38,165080,0
2013-03-28,4.41,4.73,4.4,4.69,445822,0
2013-04-01,4.69,5.06,4.66,4.9,1105997,0
2013-04-02,4.95,5.05,4.85,4.86,566930,0
2013-04-03,4.9,4.9,4.37,4.51,671528,0
2013-04-04,4.54,4.64,4.42,4.57,277805,0
2013-04-05,4.48,4.64,4.41,4.6,169206,0
2013-04-08,4.61,4.85,4.6,4.85,322090,0
2013-04-09,4.88,4.96,4.8,4.8,548549,0
2013-04-10,4.86,4.95,4.81,4.88,754905,0
2013-04-11,4.94,5.43,4.93,5.35,2321461,0
2013-04-12,5.32,5.49,5.16,5.23,974732,0
2013-04-15,5.25,5.25,4.76,4.95,941494,0
2013-04-16,5.15,5.19,5,5.16,689360,0
2013-04-17,5.1,5.22,5.05,5.18,469913,0
2013-04-18,5.2,5.25,5,5.02,434061,0
2013-04-19,5.09,5.27,5.02,5.21,324009,0
2013-04-22,5.28,5.79,5.17,5.69,886672,0
2013-04-23,5.73,6.3,5.73,6.2,1323982,0
2013-04-24,6.2,6.4,6.04,6.14,861815,0
2013-04-25,6.13,6.66,6.13,6.45,1006255,0
2013-04-26,6.45,6.6,6.38,6.39,606147,0
2013-04-29,6.39,6.56,6.28,6.34,655268,0
2013-04-30,6.3,6.41,5.76,6.35,953282,0
2013-05-01,6.3,6.5,6.27,6.38,632980,0
2013-05-02,6.38,6.75,6.36,6.53,1073545,0
2013-05-03,6.75,6.85,6.65,6.66,726959,0
2013-05-06,6.75,7.18,6.75,6.98,955449,0
2013-05-07,7.01,7.06,6.61,6.63,775335,0
2013-05-08,6.7,6.75,6.3,6.36,734709,0
2013-05-09,6.39,6.58,6.3,6.5,434048,0
2013-05-10,6.55,6.74,6.49,6.74,430620,0
2013-05-13,6.72,6.74,6.53,6.67,666172,0
2013-05-14,6.68,6.75,6.55,6.6,462773,0
2013-05-15,6.55,6.64,6.26,6.26,599179,0
2013-05-16,6.25,6.43,6.12,6.2,608290,0
2013-05-17,6.24,6.5,5.97,6.01,771394,0
2013-05-20,5.95,6.1,5.77,5.84,774260,0
2013-05-21,5.84,6,5.81,5.95,503783,0
2013-05-22,5.94,6.05,5.56,5.62,449242,0
2013-05-23,5.52,5.7,5.23,5.67,481478,0
2013-05-24,5.67,5.88,5.56,5.81,294058,0
2013-05-28,5.91,6.02,5.71,5.78,455522,0
2013-05-29,5.75,5.79,5.65,5.76,137815,0
2013-05-30,5.76,5.88,5.7,5.85,274539,0
2013-05-31,5.79,5.98,5.72,5.95,597321,0
2013-06-03,5.94,5.94,5.4,5.66,582939,0
2013-06-04,5.64,5.94,5.6,5.71,328068,0
2013-06-05,5.7,5.75,5.41,5.58,300777,0
2013-06-06,5.54,5.62,5.35,5.54,326874,0
2013-06-07,5.6,6,5.46,5.91,499931,0
2013-06-10,5.97,6,5.75,5.79,314675,0
2013-06-11,5.71,5.74,5.58,5.61,246771,0
2013-06-12,5.63,5.67,5.35,5.44,393208,0
2013-06-13,5.65,6.39,5.64,6.39,1624875,0
2013-06-14,6.37,6.5,6.14,6.48,912607,0
2013-06-17,6.56,7,6.42,6.81,731655,0
2013-06-18,6.83,7.27,6.83,7.15,992807,0
2013-06-19,7.22,7.42,6.95,7.21,1000980,0
2013-06-20,7.04,7.18,6.9,7.16,725524,0
2013-06-21,7.07,7.31,6.91,7.16,927075,0
2013-06-24,7.11,7.16,6.86,7,759187,0
2013-06-25,7.09,7.19,6.97,7.14,772520,0
2013-06-26,7.15,7.49,6.95,7.08,1194803,0
2013-06-27,7.15,7.31,6.97,7.23,998035,0
2013-06-28,7.2,7.23,7,7.2,5172540,0
2013-07-01,7.35,7.75,7.28,7.61,1252212,0
2013-07-02,7.62,8.07,7.61,7.8,1277968,0
2013-07-03,7.7,7.94,7.65,7.93,347673,0
2013-07-05,8.07,8.33,8.04,8.09,966700,0
2013-07-08,8.12,8.52,8.11,8.4,1350665,0
2013-07-09,8.5,8.91,8.45,8.68,1690100,0
2013-07-10,8.74,8.74,8.22,8.48,1476282,0
2013-07-11,8.63,8.88,8.55,8.69,2158077,0
2013-07-12,8.67,9,8.65,8.99,997657,0
2013-07-15,9,9.38,8.99,9.09,1284201,0
2013-07-16,9.13,9.15,8.37,8.64,1431688,0
2013-07-17,8.64,9.07,8.64,9,767163,0
2013-07-18,9,9.46,8.97,9.2,1234391,0
2013-07-19,9.17,9.17,8.61,8.78,882036,0
2013-07-22,8.82,9.05,8.8,9.05,607482,0
2013-07-23,9.11,9.18,8.75,8.76,514481,0
2013-07-24,8.81,8.84,7.88,8.13,1226454,0
2013-07-25,8.08,8.25,7.91,8.21,1029846,0
2013-07-26,8.01,8.15,7.87,8.01,425891,0
2013-07-29,7.97,8.1,7.64,7.78,669241,0
2013-07-30,7.78,7.96,7.66,7.77,379574,0
2013-07-31,7.76,7.9,7.56,7.81,482062,0
2013-08-01,7.92,8.08,7.83,7.97,531480,0
2013-08-02,7.92,8.17,7.84,8.11,525730,0
2013-08-05,8.1,8.2,7.83,7.87,517881,0
2013-08-06,7.84,7.92,7.43,7.59,641815,0
2013-08-07,7.52,7.62,7.46,7.55,289339,0
2013-08-08,7.61,7.92,7.6,7.66,504588,0
2013-08-09,7.62,7.62,6.96,7.05,917922,0
2013-08-12,7.01,7.18,6.91,7.11,507029,0
2013-08-13,7.12,7.12,6.73,6.83,451631,0
2013-08-14,6.81,6.81,6.28,6.39,1121030,0
2013-08-15,6.26,6.78,6.01,6.57,1352179,0
2013-08-16,6.42,6.81,6.19,6.69,931403,0
2013-08-19,6.67,6.9,6.67,6.73,692089,0
2013-08-20,6.69,6.71,6.41,6.52,529241,0
2013-08-21,6.52,6.64,6.4,6.56,325205,0
2013-08-22,6.56,6.62,6.42,6.55,435500,0
2013-08-23,6.55,6.58,6.4,6.46,569940,0
2013-08-26,6.46,6.84,6.42,6.7,519335,0
2013-08-27,6.56,6.77,6.24,6.3,622388,0
2013-08-28,6.28,6.45,6.21,6.33,386450,0
2013-08-29,6.31,6.78,6.3,6.78,520217,0
2013-08-30,6.75,7.13,6.56,6.6,1158331,0
2013-09-03,6.71,6.84,6.59,6.73,586067,0
2013-09-04,6.72,6.87,6.69,6.8,446034,0
2013-09-05,6.83,6.89,6.56,6.59,329597,0
2013-09-06,6.68,6.74,6.37,6.61,448794,0
2013-09-09,6.63,6.77,6.51,6.74,378384,0
2013-09-10,6.77,6.82,6.44,6.5,694478,0
2013-09-11,6.47,6.62,6.39,6.42,443462,0
2013-09-12,6.42,6.71,6.34,6.68,513607,0
2013-09-13,6.71,7,6.67,7,500753,0
2013-09-16,7.1,7.1,6.74,6.79,426488,0
2013-09-17,6.78,7.23,6.76,7.19,725777,0
2013-09-18,7.17,7.46,7.04,7.35,581654,0
2013-09-19,7.36,7.54,7.23,7.4,800058,0
2013-09-20,7.47,7.5,7.04,7.06,875635,0
2013-09-23,7.08,7.46,6.99,7.34,543762,0
2013-09-24,7.36,7.69,7.16,7.58,697109,0
2013-09-25,7.57,7.82,7.43,7.43,493026,0
2013-09-26,7.47,8.17,7.45,7.9,967073,0
2013-09-27,7.86,7.97,7.73,7.83,393098,0
2013-09-30,7.67,7.88,7.47,7.85,607249,0
2013-10-01,7.83,8.01,7.75,7.8,451906,0
2013-10-02,7.75,7.88,7.54,7.68,495392,0
2013-10-03,7.68,7.68,7.41,7.42,401913,0
2013-10-04,7.4,7.9,7.36,7.84,582252,0
2013-10-07,7.91,8.5,7.84,7.84,806789,0
2013-10-08,7.83,7.84,7.25,7.27,702194,0
2013-10-09,7.27,8.08,6.88,7.49,1463369,0
2013-10-10,7.67,7.82,7.55,7.64,862380,0
2013-10-11,7.64,8.59,7.63,8.33,1365871,0
2013-10-14,8.2,8.37,7.9,8.26,681633,0
2013-10-15,8.25,9.19,8.18,8.89,2008575,0
2013-10-16,9,9.24,8.7,8.92,1012741,0
2013-10-17,8.88,9.15,8.68,8.68,775054,0
2013-10-18,8.76,8.79,8.55,8.76,508168,0
2013-10-21,8.77,9.24,8.72,9.2,1042120,0
2013-10-22,9.18,9.34,8.92,8.94,993115,0
2013-10-23,8.89,9.01,8.62,8.87,499650,0
2013-10-24,8.87,8.96,8.83,8.89,370600,0
2013-10-25,8.95,8.95,8.48,8.56,599802,0
2013-10-28,8.53,8.59,8.11,8.3,711274,0
2013-10-29,8.31,8.7,8.31,8.66,460390,0
2013-10-30,8.68,8.68,8.06,8.32,553725,0
2013-10-31,8.29,8.5,7.97,8.45,958200,0
2013-11-01,8.46,8.5,8.07,8.34,422014,0
2013-11-04,8.35,8.75,8.35,8.51,641989,0
2013-11-05,8.43,8.76,8.31,8.71,562473,0
2013-11-06,8.76,9.2,8.76,8.85,1205786,0
2013-11-07,9.14,9.25,8.12,8.81,1529089,0
2013-11-08,8.83,9.34,8.77,9.09,1087290,0
2013-11-11,9.11,10.46,9.11,10.2,2384800,0
2013-11-12,10.2,10.6,9.99,10.2,1016006,0
2013-11-13,10.13,10.54,9.98,10.53,752415,0
2013-11-14,10.53,10.68,10.12,10.28,694649,0
2013-11-15,10.28,10.42,10.24,10.3,563241,0
2013-11-18,10.38,10.44,9.74,9.8,784553,0
2013-11-19,9.78,9.96,9.38,9.41,902996,0
2013-11-20,10,11.22,9.98,11.03,2444263,0
2013-11-21,11.03,11.39,10.63,11.07,1406249,0
2013-11-22,11.13,11.59,11.13,11.33,898015,0
2013-11-25,11.4,11.81,11.26,11.61,728094,0
2013-11-26,11.61,12.26,11.55,12.19,877928,0
2013-11-27,12.3,12.5,12.08,12.49,652445,0
2013-11-29,12.61,12.62,12.15,12.25,554457,0
2013-12-02,12.35,13.08,12.1,12.15,1809123,0
2013-12-03,12.26,12.35,11.36,11.97,2481248,0
2013-12-04,11.86,12.48,11.86,12.32,833069,0
2013-12-05,12.29,12.4,11.49,11.58,1093207,0
2013-12-06,11.8,13.02,11.8,12.75,1069666,0
2013-12-09,12.79,12.85,12.17,12.34,840496,0
2013-12-10,12.32,12.6,12.25,12.39,780329,0
2013-12-11,12.43,12.49,11.95,12.03,581174,0
2013-12-12,12.23,13.47,12.2,13.13,1551669,0
2013-12-13,13.23,13.78,13.21,13.57,1152845,0
2013-12-16,13.79,13.84,13.11,13.23,946592,0
2013-12-17,13.29,13.92,13,13.76,911476,0
2013-12-18,13.76,14.06,13.36,13.97,913096,0
2013-12-19,14.16,14.16,13.38,13.46,781438,0
2013-12-20,13.54,14.42,13.47,14.31,1090422,0
2013-12-23,14.38,15,14.26,14.87,844078,0
2013-12-24,14.84,14.84,14.32,14.73,338330,0
2013-12-26,14.76,15.09,14.31,14.56,698602,0
2013-12-27,14.61,14.69,14.05,14.46,481884,0
2013-12-30,14.4,14.5,13.83,14.14,638688,0
2013-12-31,14.25,15.17,14.23,14.88,2006623,0
2014-01-02,14.81,14.98,14.44,14.68,719217,0
2014-01-03,14.67,14.75,14.15,14.58,659098,0
2014-01-06,14.65,14.81,14.05,14.2,647607,0
2014-01-07,14.21,14.47,13.47,13.97,894790,0
2014-01-08,13.98,14.05,13.58,13.86,715658,0
2014-01-09,13.89,13.91,12.95,13.27,968312,0
2014-01-10,13.27,13.55,13.1,13.51,621733,0
2014-01-13,13.5,13.51,12.58,12.84,596145,0
2014-01-14,12.92,13.05,12.56,12.9,430094,0
2014-01-15,12.89,13,11.78,12.11,1715490,0
2014-01-16,12.09,12.27,11.94,12.1,807679,0
2014-01-17,12.05,12.11,11.66,11.78,485591,0
2014-01-21,11.81,11.95,11.07,11.2,861813,0
2014-01-22,11.2,11.5,11.07,11.47,748040,0
2014-01-23,11.33,11.34,11.1,11.2,299564,0
2014-01-24,11.11,11.16,10.71,10.91,540164,0
2014-01-27,10.89,11.02,10.55,10.73,572634,0
2014-01-28,10.67,11.14,10.65,11.14,722857,0
2014-01-29,10.95,11.07,10.65,10.83,362834,0
2014-01-30,10.97,11.28,10.96,11.15,464465,0
2014-01-31,10.93,11.48,10.83,11.38,603021,0
2014-02-03,11.21,11.3,10.69,10.87,652531,0
2014-02-04,10.97,11.16,10.61,10.61,525478,0
2014-02-05,11.22,11.41,10.57,11.09,1019220,0
2014-02-06,11.11,11.78,11.01,11.67,884603,0
2014-02-07,11.75,11.88,11.21,11.26,660830,0
2014-02-10,11.23,11.31,10.69,10.95,882633,0
2014-02-11,10.93,10.93,10.41,10.48,1038472,0
2014-02-12,10.46,10.52,10.05,10.46,919112,0
2014-02-13,10.33,10.98,10.28,10.95,951554,0
2014-02-14,10.85,11.06,10.72,10.94,748682,0
2014-02-18,11.06,11.32,10.9,11.22,684056,0
2014-02-19,11.15,11.31,10.68,10.83,594026,0
2014-02-20,11.16,11.73,11.09,11.67,1132595,0
2014-02-21,11.71,11.91,11.49,11.84,580481,0
2014-02-24,11.85,12.06,11.85,11.98,328807,0
2014-02-25,11.98,12.09,11.76,11.85,416195,0
2014-02-26,11.86,11.98,11.55,11.61,368494,0
2014-02-27,11.59,11.73,11.38,11.68,210617,0
2014-02-28,11.7,11.93,11.55,11.75,368256,0
2014-03-03,11.48,11.63,10.9,11.28,824398,0
2014-03-04,11.58,12.44,11.57,12.2,4081514,0
2014-03-05,12.21,12.4,12,12.07,585791,0
2014-03-06,12.06,12.19,11.55,11.61,613110,0
2014-03-07,11.74,11.88,11.47,11.76,669915,0
2014-03-10,11.7,11.8,10.97,11.28,855910,0
2014-03-11,11.01,11.24,10.51,10.7,1239664,0
2014-03-12,10.81,11.19,10.4,11.17,848457,0
2014-03-13,11.13,11.15,10.05,10.52,3587703,0
2014-03-14,10.43,10.72,10.39,10.51,877319,0
2014-03-17,9.88,10.27,9.04,9.4,3114475,0
2014-03-18,9.37,9.71,9.11,9.65,1502545,0
2014-03-19,9.67,9.76,9.45,9.55,1271897,0
2014-03-20,9.52,9.8,9.43,9.48,741742,0
2014-03-21,10.35,10.88,9.6,9.91,2869122,0
2014-03-24,9.91,9.91,9.55,9.63,1394182,0
2014-03-25,9.72,9.89,9.45,9.58,658942,0
2014-03-26,9.62,9.66,9.2,9.29,838500,0
2014-03-27,9.28,9.46,9.06,9.33,1092596,0
2014-03-28,9.32,9.84,9.21,9.83,1049014,0
2014-03-31,9.93,10.39,9.9,10.37,1576535,0
2014-04-01,10.4,10.61,10.2,10.51,929314,0
2014-04-02,10.51,10.94,10.18,10.8,1313641,0
2014-04-03,10.8,10.92,10.24,10.34,712773,0
2014-04-04,10.36,10.48,9.85,9.89,831827,0
2014-04-07,9.79,9.8,9.29,9.34,891291,0
2014-04-08,9.33,9.97,9.02,9.92,1133406,0
2014-04-09,10.62,11.88,10.5,11.36,3063164,0
2014-04-10,11.37,11.51,10.65,10.72,1250798,0
2014-04-11,10.56,10.87,10.37,10.52,806196,0
2014-04-14,10.68,11.23,10.66,10.8,819157,0
2014-04-15,10.84,11.22,10.28,10.76,675800,0
2014-04-16,10.86,11,10.57,10.94,444113,0
2014-04-17,10.93,11.2,10.8,11.1,420002,0
2014-04-21,11.18,11.61,10.99,11.59,501441,0
2014-04-22,11.6,11.74,11.4,11.62,460853,0
2014-04-23,11.62,11.81,11.51,11.69,405368,0
2014-04-24,11.78,11.78,11.25,11.58,512388,0
2014-04-25,11.54,11.63,11.14,11.35,630799,0
2014-04-28,11.39,11.67,10.88,11.36,650159,0
2014-04-29,11.39,11.51,11.1,11.24,408809,0
2014-04-30,11.24,11.34,10.96,11.25,416167,0
2014-05-01,11.21,11.44,11.05,11.4,683164,0
2014-05-02,11.44,11.44,11.12,11.14,504587,0
2014-05-05,11.01,11.71,10.92,11.68,531243,0
2014-05-06,11.64,11.79,10.98,10.99,695627,0
2014-05-07,11.05,11.1,10.65,10.83,587167,0
2014-05-08,10.96,11.02,10.28,10.35,693565,0
2014-05-09,10.2,10.59,10.02,10.54,603032,0
2014-05-12,10.64,11.02,10.5,10.95,334769,0
2014-05-13,10.92,10.93,10.47,10.54,363531,0
2014-05-14,10.5,10.63,10.19,10.23,482400,0
2014-05-15,10.12,10.28,9.97,10.22,598151,0
2014-05-16,10.19,10.28,10,10.27,655929,0
2014-05-19,10.24,10.69,10.18,10.69,346061,0
2014-05-20,10.62,10.62,10.21,10.36,311582,0
2014-05-21,10.43,10.69,10.37,10.53,394450,0
2014-05-22,10.57,10.8,10.48,10.68,224119,0
2014-05-23,10.71,11.01,10.59,10.95,170827,0
2014-05-27,11.06,11.39,10.95,11.03,307685,0
2014-05-28,10.98,11.68,10.88,11.55,390418,0
2014-05-29,11.58,11.61,11.4,11.56,191867,0
2014-05-30,11.59,11.61,11.26,11.44,451586,0
2014-06-02,11.59,12,11.53,11.59,637138,0
2014-06-03,11.57,11.88,11.4,11.83,336272,0
2014-06-04,11.77,12.12,11.49,11.89,566558,0
2014-06-05,11.89,12,11.63,11.94,457354,0
2014-06-06,12.04,12.24,11.87,12.03,302443,0
2014-06-09,12.01,12.25,11.87,12.12,274616,0
2014-06-10,12.1,12.16,11.83,12.13,278000,0
2014-06-11,12.02,12.2,11.98,12.09,291298,0
2014-06-12,12.08,12.11,11.69,11.79,366959,0
2014-06-13,11.82,11.98,11.66,11.83,257708,0
2014-06-16,11.79,12.11,11.77,12.07,521316,0
2014-06-17,12.02,12.11,11.77,11.79,338074,0
2014-06-18,11.8,11.87,11.58,11.79,569883,0
2014-06-19,11.78,11.82,11.39,11.52,423108,0
2014-06-20,11.59,11.61,10.96,11.28,665016,0
2014-06-23,11.3,11.3,10.99,11.17,374106,0
2014-06-24,11.13,11.46,11.1,11.26,306618,0
2014-06-25,11.13,13.02,11.13,12.2,3073240,0
2014-06-26,12.25,12.61,12,12.56,976779,0
2014-06-27,12.49,12.84,12.47,12.79,1893512,0
2014-06-30,12.74,13.44,12.64,13.13,1292843,0
2014-07-01,13.19,13.54,13.08,13.31,658451,0
2014-07-02,13.22,13.67,13.22,13.63,570700,0
2014-07-03,13.86,13.94,13.71,13.75,390436,0
2014-07-07,13.69,13.78,13.22,13.29,393756,0
2014-07-08,13.27,13.27,12.45,12.75,635572,0
2014-07-09,12.85,13.14,12.77,12.97,259456,0
2014-07-10,12.67,13.06,12.27,12.71,558388,0
2014-07-11,12.74,13,12.53,12.71,408093,0
2014-07-14,12.89,13.24,12.87,13.09,522104,0
2014-07-15,13.1,13.17,12.67,12.73,618158,0
2014-07-16,12.83,12.91,12.64,12.69,390069,0
2014-07-17,12.54,13.03,12.47,12.63,516492,0
2014-07-18,12.64,12.96,12.55,12.79,433494,0
2014-07-21,12.68,12.82,12.47,12.73,346258,0
2014-07-22,12.84,13.02,12.67,12.87,323649,0
2014-07-23,12.89,12.91,12.63,12.65,395771,0
2014-07-24,13.05,13.3,12.64,12.75,548096,0
2014-07-25,12.66,12.69,12.34,12.55,614774,0
2014-07-28,12.61,12.61,12.17,12.37,385627,0
2014-07-29,12.38,12.59,12.3,12.34,271315,0
2014-07-30,12.46,12.57,12.29,12.38,214719,0
2014-07-31,12.24,12.36,11.97,12.18,399981,0
2014-08-01,12.16,12.32,12.06,12.31,342929,0
2014-08-04,12.37,12.53,12.14,12.47,266185,0
2014-08-05,12.4,12.47,11.84,11.95,429596,0
2014-08-06,11.8,12.39,11.76,12.22,323199,0
2014-08-07,11.63,12.22,11.23,11.75,1141757,0
2014-08-08,11.75,12.16,11.38,12.08,661783,0
2014-08-11,12.2,12.27,11.78,11.85,326393,0
2014-08-12,11.76,11.94,11.1,11.25,587661,0
2014-08-13,11.32,11.34,10.81,10.82,774871,0
2014-08-14,10.82,10.86,10.19,10.44,1653741,0
2014-08-15,10.55,10.6,10.28,10.3,1130910,0
2014-08-18,10.47,10.62,10.37,10.52,568039,0
2014-08-19,10.58,10.82,10.42,10.48,788614,0
2014-08-20,10.44,10.53,10.31,10.43,497195,0
2014-08-21,10.44,10.61,10.31,10.37,812184,0
2014-08-22,10.33,10.56,10.33,10.4,246005,0
2014-08-25,10.53,11.18,10.36,10.51,751808,0
2014-08-26,10.51,10.55,9.98,10.05,859175,0
2014-08-27,10.04,10.18,10,10.06,387989,0
2014-08-28,10,10.01,9.85,9.89,606211,0
2014-08-29,9.9,9.96,9.75,9.93,536792,0
2014-09-02,9.95,10.08,9.85,10.05,320095,0
2014-09-03,10.1,10.23,9.94,10.1,791709,0
2014-09-04,10.15,10.18,9.87,9.87,736362,0
2014-09-05,9.85,9.99,9.68,9.7,311234,0
2014-09-08,9.67,9.74,9.48,9.54,218163,0
2014-09-09,9.51,9.58,9.26,9.3,372842,0
2014-09-10,9.3,9.48,9.19,9.19,354119,0
2014-09-11,9.14,9.45,9.11,9.37,595973,0
2014-09-12,9.43,9.43,9.07,9.09,356315,0
2014-09-15,9.08,9.18,8.98,9.09,462463,0
2014-09-16,9.06,9.12,8.88,8.93,381551,0
2014-09-17,8.93,9.12,8.93,9.09,268349,0
2014-09-18,9.1,9.11,8.89,8.97,294469,0
2014-09-19,9,9.06,8.78,8.95,610353,0
2014-09-22,8.86,8.86,8.34,8.4,804957,0
2014-09-23,8.39,8.4,8.1,8.22,867649,0
2014-09-24,8.25,8.56,8.22,8.5,573357,0
2014-09-25,8.47,8.55,8.19,8.32,422629,0
2014-09-26,8.31,8.38,8.1,8.18,437514,0
2014-09-29,8.05,8.37,8.05,8.17,257913,0
2014-09-30,8.17,8.2,7.88,7.88,737371,0
2014-10-01,7.86,7.9,7.61,7.71,501549,0
2014-10-02,7.71,7.84,7.57,7.83,380037,0
2014-10-03,7.94,8.5,7.88,8.26,883488,0
2014-10-06,8.3,8.31,7.96,7.97,368242,0
2014-10-07,7.89,8.04,7.69,7.71,328412,0
2014-10-08,7.71,7.93,7.59,7.88,338668,0
2014-10-09,7.85,7.89,7.51,7.55,348989,0
2014-10-10,7.48,7.65,7.21,7.26,490370,0
2014-10-13,7.29,7.57,7.16,7.37,471605,0
2014-10-14,7.47,7.69,7.34,7.67,369290,0
2014-10-15,7.49,8,7.43,7.99,469282,0
2014-10-16,7.86,8.59,7.73,8.5,669434,0
2014-10-17,8.64,8.69,8.31,8.57,904105,0
2014-10-20,8.57,8.91,8.47,8.56,608197,0
2014-10-21,8.62,8.78,8.52,8.75,339080,0
2014-10-22,8.8,8.8,8.43,8.44,453973,0
2014-10-23,8.57,8.77,8.45,8.68,374378,0
2014-10-24,8.67,8.71,8.55,8.63,128651,0
2014-10-27,8.57,8.57,8.36,8.56,187003,0
2014-10-28,8.63,8.9,8.56,8.86,443761,0
2014-10-29,8.87,8.9,8.69,8.83,247234,0
2014-10-30,8.77,9.16,8.74,9.12,362557,0
2014-10-31,9.38,9.46,9.11,9.24,640960,0
2014-11-03,9.28,9.5,9.18,9.3,433500,0
2014-11-04,9.23,9.24,8.93,9.15,302208,0
2014-11-05,9.24,9.56,8.87,9.44,789036,0
2014-11-06,9.48,9.96,9.45,9.84,717413,0
2014-11-07,9.87,9.88,9.52,9.7,499525,0
2014-11-10,9.75,9.83,9.27,9.38,264812,0
2014-11-11,9.37,9.5,9.21,9.38,269399,0
2014-11-12,9.37,9.84,9.34,9.75,260175,0
2014-11-13,9.78,9.87,9.68,9.72,341233,0
2014-11-14,9.8,10.14,9.67,10.11,398248,0
2014-11-17,10.09,10.27,10.04,10.09,489715,0
2014-11-18,10.1,10.2,9.93,9.98,259107,0
2014-11-19,10.01,10.01,9.62,9.81,217028,0
2014-11-20,9.75,9.89,9.72,9.88,145192,0
2014-11-21,10.05,10.2,9.89,10.11,314163,0
2014-11-24,10.19,10.6,10.12,10.57,559142,0
2014-11-25,10.64,10.73,10.36,10.55,425410,0
2014-11-26,10.55,10.7,10.41,10.49,226458,0
2014-11-28,10.46,10.64,10.38,10.39,204675,0
2014-12-01,10.32,10.38,10.1,10.16,355628,0
2014-12-02,10.17,10.49,10.15,10.34,219232,0
2014-12-03,10.39,10.49,10.19,10.2,351967,0
2014-12-04,10.19,10.22,9.96,10.16,261759,0
2014-12-05,10.16,10.41,10.13,10.27,272646,0
2014-12-08,10.27,10.5,10.2,10.26,253369,0
2014-12-09,10.12,10.5,9.99,10.4,268258,0
2014-12-10,10.37,10.5,10.28,10.3,309212,0
2014-12-11,10.36,10.46,10.12,10.23,277438,0
2014-12-12,10.12,10.38,9.94,10.12,383575,0
2014-12-15,10.2,10.32,10.1,10.29,309871,0
2014-12-16,10.26,10.45,10.07,10.35,323506,0
2014-12-17,10.43,10.79,10.37,10.76,479354,0
2014-12-18,10.96,11.32,10.88,11.18,373385,0
2014-12-19,11.19,11.23,10.85,10.96,380624,0
2014-12-22,10.94,11.23,10.93,11.1,141297,0
2014-12-23,11.07,11.56,11.07,11.29,384773,0
2014-12-24,11.32,11.45,11.24,11.32,132252,0
2014-12-26,11.42,11.54,11.32,11.45,178499,0
2014-12-29,11.5,11.73,11.45,11.51,188595,0
2014-12-30,11.5,11.63,11.25,11.4,167687,0
2014-12-31,11.42,11.47,11.14,11.2,170998,0
2015-01-02,11.29,11.35,10.81,10.93,292646,0
2015-01-05,10.93,11.07,10.52,10.77,263234,0
2015-01-06,10.81,10.86,10.06,10.21,348341,0
2015-01-07,10.31,10.43,10,10.22,273557,0
2015-01-08,10.38,10.68,10.21,10.42,220488,0
2015-01-09,10.42,10.7,10.26,10.44,141683,0
2015-01-12,10.47,10.68,10.29,10.37,180065,0
2015-01-13,10.52,10.84,10.4,10.7,237589,0
2015-01-14,10.55,10.65,10.24,10.36,120944,0
2015-01-15,10.42,10.51,9.89,9.91,332603,0
2015-01-16,9.91,10.21,9.83,10.19,177532,0
2015-01-20,10.21,10.3,10.03,10.05,247138,0
2015-01-21,10.05,10.38,9.91,10.28,198890,0
2015-01-22,10.42,10.45,10.03,10.42,284483,0
2015-01-23,10.36,10.62,10.36,10.49,189223,0
2015-01-26,10.49,10.55,10.13,10.28,163485,0
2015-01-27,10.14,10.46,10.11,10.27,113989,0
2015-01-28,10.32,10.33,9.65,9.78,245476,0
2015-01-29,9.78,9.82,9.36,9.65,226033,0
2015-01-30,9.55,9.76,9.27,9.46,449228,0
2015-02-02,9.85,9.85,9.17,9.61,240158,0
2015-02-03,9.66,10.04,9.66,9.93,266228,0
2015-02-04,9.87,10.24,9.87,10.1,165583,0
2015-02-05,10.13,10.24,9.91,9.97,136893,0
2015-02-06,9.97,10.32,9.92,10.21,246220,0
2015-02-09,10.21,10.46,9.95,10.04,328343,0
2015-02-10,10.15,10.19,9.75,9.9,315874,0
2015-02-11,9.89,10.06,9.75,9.93,220652,0
2015-02-12,9.98,10.06,9.63,9.77,252772,0
2015-02-13,9.88,10.15,9.8,10.14,273761,0
2015-02-17,10.2,10.37,10.07,10.29,286948,0
2015-02-18,10.32,10.5,10.22,10.41,300350,0
2015-02-19,10.44,10.98,10.36,10.51,445906,0
2015-02-20,10.52,10.61,10.39,10.57,167785,0
2015-02-23,10.59,10.76,10.48,10.66,236541,0
2015-02-24,10.64,10.83,10.61,10.74,312936,0
2015-02-25,10.76,11.03,10.76,11.01,389407,0
2015-02-26,11.04,11.14,10.88,11.14,271514,0
2015-02-27,11.14,11.21,10.78,10.94,381250,0
2015-03-02,10.98,11.13,10.96,11.04,221800,0
2015-03-03,10.94,11.1,10.7,10.98,297000,0
2015-03-04,10.9,11.04,10.82,10.91,201500,0
2015-03-05,11.31,12.31,11,12.31,804600,0
2015-03-06,12.32,13.49,12.25,12.6,1673300,0
2015-03-09,12.7,13.23,12.52,13.13,548300,0
2015-03-10,12.99,13.21,12.86,13.13,351500,0
2015-03-11,13.12,13.24,13.08,13.21,302400,0
2015-03-12,13.34,14.14,13.21,13.96,769400,0
2015-03-13,14,14.47,13.85,14.04,694000,0
2015-03-16,14.18,14.53,14.1,14.38,461800,0
2015-03-17,14.26,14.6,14.21,14.4,458800,0
2015-03-18,14.28,14.66,14.15,14.38,366300,0
2015-03-19,14.37,14.62,14.21,14.46,348000,0
2015-03-20,14.43,14.8,14.35,14.42,534900,0
2015-03-23,14.34,14.35,13.01,13.39,1079200,0
2015-03-24,13.42,13.99,13.35,13.83,774500,0
2015-03-25,13.83,14.1,13.22,13.3,954800,0
2015-03-26,12.95,13.15,12.75,12.99,4629800,0
2015-03-27,13,13.43,12.92,13.42,1450600,0
2015-03-30,13.56,13.95,13.42,13.9,944200,0
2015-03-31,13.88,14.16,13.72,13.82,1032898,0
2015-04-01,13.87,14.06,13.78,13.92,1093500,0
2015-04-02,13.95,14.46,13.87,14.1,1336300,0
2015-04-06,13.95,14.21,13.92,13.93,801200,0
2015-04-07,13.93,14.12,13.84,13.86,524578,0
2015-04-08,13.88,14.21,13.81,14.16,655000,0
2015-04-09,14.1,14.18,13.86,14.13,426352,0
2015-04-10,14.24,14.35,14.09,14.15,495100,0
2015-04-13,14.18,14.39,14,14.02,532400,0
2015-04-14,13.94,14.06,13.55,13.69,718200,0
2015-04-15,13.67,14.05,13.42,14.03,567921,0
2015-04-16,14.04,14.24,13.93,14.2,488007,0
2015-04-17,14.07,14.07,13.69,13.8,549700,0
2015-04-20,13.85,13.99,13.62,13.71,453914,0
2015-04-21,13.79,13.8,13.6,13.68,278647,0
2015-04-22,13.67,13.87,13.48,13.73,290792,0
2015-04-23,13.71,13.99,13.71,13.92,385500,0
2015-04-24,13.9,13.93,13.48,13.76,645696,0
2015-04-27,13.81,14.31,13.77,13.91,638500,0
2015-04-28,13.88,14.08,13.32,13.93,729300,0
2015-04-29,13.8,13.81,13.37,13.52,510500,0
2015-04-30,13.41,13.6,13.21,13.26,400900,0
2015-05-01,13.3,13.61,13.18,13.51,321400,0
2015-05-04,13.51,13.7,13.3,13.65,562800,0
2015-05-05,14.5,14.94,13.72,14.21,1473700,0
2015-05-06,14.3,14.42,13.56,13.88,885780,0
2015-05-07,13.94,14.25,13.87,13.88,569308,0
2015-05-08,13.99,14.08,13.78,13.85,443500,0
2015-05-11,13.89,14.58,13.85,13.91,608200,0
2015-05-12,14.03,14.03,13.59,14.01,355238,0
2015-05-13,14.03,14.16,13.75,13.87,347000,0
2015-05-14,13.97,14.07,13.72,13.89,309800,0
2015-05-15,13.89,13.93,13.59,13.72,313353,0
2015-05-18,13.78,14.18,13.73,14.15,534232,0
2015-05-19,14.26,14.28,13.75,13.91,314869,0
2015-05-20,13.94,14.58,13.9,14.53,820900,0
2015-05-21,14.52,15.38,14.38,15.1,1420700,0
2015-05-22,15.3,15.7,15.05,15.46,1347900,0
2015-05-26,15.62,15.93,15.26,15.84,1270743,0
2015-05-27,15.89,16.31,15.84,16.19,1262300,0
2015-05-28,16.12,16.13,15.61,16.01,680874,0
2015-05-29,16,16.19,15.9,15.96,1724700,0
2015-06-01,16.12,16.67,16.11,16.36,1294226,0
2015-06-02,16.27,16.54,16.22,16.38,1777412,0
2015-06-03,16.45,16.55,16.07,16.09,1017800,0
2015-06-04,15.99,16.09,15.25,15.53,1087600,0
2015-06-05,15.48,15.81,15.31,15.78,593000,0
2015-06-08,15.87,15.9,15.34,15.46,493700,0
2015-06-09,15.42,15.49,15.03,15.3,568772,0
2015-06-10,15.35,15.56,15.18,15.23,495661,0
2015-06-11,15.38,15.39,15.03,15.16,482429,0
2015-06-12,15.06,15.47,15.02,15.3,597700,0
2015-06-15,15.28,15.44,15.02,15.1,841600,0
2015-06-16,15.1,15.63,15.1,15.5,610100,0
2015-06-17,15.55,15.85,15.4,15.81,693900,0
2015-06-18,15.86,16.24,15.81,15.87,612700,0
2015-06-19,15.94,16.05,15.57,15.59,634600,0
2015-06-22,15.67,15.85,15.6,15.76,470000,0
2015-06-23,15.82,15.96,15.55,15.61,393196,0
2015-06-24,15.61,15.61,15.27,15.29,528900,0
2015-06-25,15.42,15.6,15.33,15.46,986200,0
2015-06-26,15.5,15.93,15.48,15.82,1374700,0
2015-06-29,15.75,15.79,15.27,15.33,935800,0
2015-06-30,15.46,15.69,15.24,15.68,774226,0
2015-07-01,15.84,15.96,15.39,15.58,539200,0
2015-07-02,15.86,16.13,15.44,15.81,651700,0
2015-07-06,15.69,16.04,15.57,15.83,662300,0
2015-07-07,15.83,15.87,15.26,15.61,568200,0
2015-07-08,15.46,15.56,15.01,15.11,611200,0
2015-07-09,15.28,15.46,15.13,15.25,563700,0
2015-07-10,15.56,15.87,15.46,15.76,584000,0
2015-07-13,15.9,16.67,15.85,16.55,1400000,0
2015-07-14,16.86,17.27,16.8,17.03,2276511,0
2015-07-15,17.1,17.4,17.07,17.09,1531690,0
2015-07-16,17.18,17.8,17.14,17.45,1891200,0
2015-07-17,17.53,17.85,17.45,17.6,1741600,0
2015-07-20,17.83,17.89,17.04,17.85,1586200,0
2015-07-21,17.88,18.07,17.51,17.6,1144500,0
2015-07-22,17.57,17.92,17.4,17.76,682900,0
2015-07-23,17.77,17.78,17.05,17.08,872400,0
2015-07-24,17.07,17.35,16.54,16.77,1253200,0
2015-07-27,16.68,16.75,15.2,16.41,1992300,0
2015-07-28,16.5,16.58,16.16,16.44,672800,0
2015-07-29,16.39,16.39,15.97,16.19,1066100,0
2015-07-30,16.15,16.76,15.85,16.61,694500,0
2015-07-31,16.61,17.19,16.52,16.89,883400,0
2015-08-03,16.87,17.1,16.8,17.05,1197059,0
2015-08-04,17.05,17.35,16.89,17.04,1125100,0
2015-08-05,17.16,17.23,15.28,15.8,3134500,0
2015-08-06,15.98,16.01,12.86,14.48,5965499,0
2015-08-07,14.42,15.15,14.37,14.6,1589800,0
2015-08-10,14.62,14.91,14.18,14.44,1683100,0
2015-08-11,14.45,15.02,14.44,14.99,1619612,0
2015-08-12,14.79,15.19,14.7,14.79,1235700,0
2015-08-13,14.85,15.08,14.65,14.69,936800,0
2015-08-14,14.63,14.84,14.31,14.4,764700,0
2015-08-17,14.28,14.66,14.26,14.61,746400,0
2015-08-18,14.6,14.74,14.15,14.27,784500,0
2015-08-19,14.2,14.3,13.7,13.9,909900,0
2015-08-20,13.68,13.89,12.25,12.31,2689800,0
2015-08-21,12.01,12.13,11.45,11.79,3086200,0
2015-08-24,11.09,11.55,10.48,10.59,2815191,0
2015-08-25,11,11.2,10.82,10.86,1503800,0
2015-08-26,11.14,11.23,10.38,10.86,1685200,0
2015-08-27,11.03,11.33,10.85,11.16,1670300,0
2015-08-28,11.13,11.45,11.04,11.36,844500,0
2015-08-31,11.29,11.68,11.21,11.59,1313800,0
2015-09-01,11.29,11.38,10.79,10.88,1369000,0
2015-09-02,11.05,11.29,10.84,11.09,1196000,0
2015-09-03,11.14,11.46,11.05,11.34,1094400,0
2015-09-04,11.22,11.4,11.08,11.26,775100,0
2015-09-08,11.52,11.92,11.34,11.46,1107100,0
2015-09-09,11.53,11.73,11.23,11.27,696600,0
2015-09-10,11.28,11.37,11.02,11.16,616603,0
2015-09-11,11.14,11.26,10.86,11.15,689100,0
2015-09-14,11.26,11.76,11.13,11.74,1237300,0
2015-09-15,12.5,13.54,12.06,13.3,4086200,0
2015-09-16,13.31,13.66,13.1,13.63,2032600,0
2015-09-17,13.6,14.02,13.55,13.84,1545159,0
2015-09-18,13.6,13.95,13.6,13.74,1224000,0
2015-09-21,13.85,13.92,13.22,13.44,1121900,0
2015-09-22,13.3,13.59,13.2,13.51,798600,0
2015-09-23,13.54,13.54,13.09,13.19,823800,0
2015-09-24,13.12,13.14,12.71,12.97,760194,0
2015-09-25,13.09,13.09,12.48,12.63,828900,0
2015-09-28,12.63,12.75,12.27,12.3,1102928,0
2015-09-29,12.3,12.83,12.3,12.8,1200300,0
2015-09-30,12.92,12.99,12.38,12.76,1035000,0
2015-10-01,12.8,12.89,12.46,12.75,651200,0
2015-10-02,12.59,12.95,12.47,12.95,688300,0
2015-10-05,13.11,13.53,13.03,13.5,1018400,0
2015-10-06,13.51,13.78,13.38,13.43,654600,0
2015-10-07,13.49,14.4,13.49,14.37,1025500,0
2015-10-08,14.33,14.43,13.79,14.17,630200,0
2015-10-09,14.19,14.32,13.91,14.18,650000,0
2015-10-12,14.21,14.35,14.03,14.11,444701,0
2015-10-13,14.04,14.65,13.86,14.34,1051500,0
2015-10-14,14.4,14.88,14.2,14.47,957100,0
2015-10-15,14.56,14.91,14.45,14.8,1091300,0
2015-10-16,14.86,14.87,14.46,14.87,772600,0
2015-10-19,14.83,15.09,14.59,14.9,557418,0
2015-10-20,14.89,14.99,14.55,14.59,321317,0
2015-10-21,14.68,14.97,14.41,14.79,663500,0
2015-10-22,14.85,14.94,14.4,14.62,767300,0
2015-10-23,14.78,15.05,14.59,14.94,551500,0
2015-10-26,14.89,15.1,14.64,14.79,508400,0
2015-10-27,14.76,14.97,14.38,14.46,740400,0
2015-10-28,14.51,15.72,14.47,15.68,791700,0
2015-10-29,15.65,15.99,15.45,15.7,780900,0
2015-10-30,15.7,15.94,15.15,15.89,795500,0
2015-11-02,15.97,16.46,15.81,16.09,1352080,0
2015-11-03,16.07,17.5,15.18,16.73,1722200,0
2015-11-04,16.82,17.16,15.64,16.47,1595667,0
2015-11-05,16.52,16.82,16.33,16.57,591500,0
2015-11-06,16.52,17.12,16.31,17,667600,0
2015-11-09,16.92,17.07,16.02,16.59,688641,0
2015-11-10,16.48,16.98,16.46,16.86,494000,0
2015-11-11,17,17.2,16.72,16.87,644900,0
2015-11-12,16.71,16.95,16.5,16.63,563800,0
2015-11-13,16.47,16.76,16.35,16.54,687500,0
2015-11-16,16.46,16.76,16.29,16.68,624600,0
2015-11-17,16.66,16.91,16.34,16.44,608900,0
2015-11-18,16.85,16.85,16.41,16.68,1079100,0
2015-11-19,16.69,16.75,16.4,16.61,440600,0
2015-11-20,16.72,16.8,16.55,16.73,1039100,0
2015-11-23,16.75,17.7,16.74,17.39,1203300,0
2015-11-24,17.32,17.5,16.96,17,769900,0
2015-11-25,17.01,17.22,16.88,17.13,565200,0
2015-11-27,17.12,17.34,16.98,17.16,294100,0
2015-11-30,17.14,17.16,16.75,16.75,628500,0
2015-12-01,16.83,17.08,16.78,16.94,1369820,0
2015-12-02,16.96,17.02,16.46,16.48,573265,0
2015-12-03,16.5,16.59,16.11,16.4,878102,0
2015-12-04,16.4,16.82,16.18,16.81,754100,0
2015-12-07,16.77,16.89,16.23,16.49,673000,0
2015-12-08,16.3,16.61,15.85,16.05,757840,0
2015-12-09,15.91,16,15.59,15.84,794500,0
2015-12-10,15.79,16.34,15.74,16.19,874900,0
2015-12-11,15.9,16.05,15.12,15.16,619900,0
2015-12-14,15.3,15.5,14.86,14.96,644153,0
2015-12-15,15.09,15.5,14.93,15.18,601100,0
2015-12-16,15.26,15.94,15.2,15.83,856800,0
2015-12-17,15.97,16.1,15.55,15.57,746900,0
2015-12-18,15.53,15.88,15.31,15.34,732100,0
2015-12-21,15.46,15.48,15.23,15.36,336100,0
2015-12-22,15.39,15.43,15.15,15.23,301870,0
2015-12-23,15.32,15.5,15.29,15.39,275700,0
2015-12-24,15.44,15.97,15.32,15.86,234090,0
2015-12-28,15.9,15.96,15.56,15.81,608009,0
2015-12-29,15.89,16.24,15.87,16.15,560313,0
2015-12-30,16.04,16.35,15.71,15.73,439235,0
2015-12-31,15.63,16.52,15.55,16.3,526895,0
2016-01-04,15.97,16.26,15.125,15.26,959640,0
2016-01-05,15.33,15.38,14.79,14.81,1284532,0
2016-01-06,14.54,15.05,14.3,15.03,906706,0
2016-01-07,14.72,14.79,13.8,13.95,1343704,0
2016-01-08,14.09,14.26,13.515,13.57,892132,0
2016-01-11,13.63,14.12,13.43,14.07,879192,0
2016-01-12,14.33,14.495,13.78,13.93,664574,0
2016-01-13,13.97,14.18,13.33,13.41,883573,0
2016-01-14,13.48,14.32,13.3,14.24,1015752,0
2016-01-15,13.8,13.9899,13.54,13.76,741802,0
2016-01-19,13.9,13.93,12.89,13.14,572700,0
2016-01-20,12.85,13.23,12.32,13.05,859669,0
2016-01-21,13.12,13.37,12.8,13,496428,0
2016-01-22,13.27,13.54,13.12,13.24,858080,0
2016-01-25,13.15,13.19,12.835,12.87,466342,0
2016-01-26,12.9,13.45,12.76,13.41,813154,0
2016-01-27,13.4,13.83,13.22,13.3,654824,0
2016-01-28,13.5,13.5,12.67,12.74,591572,0
2016-01-29,12.84,13.2,12.83,13.15,855045,0
2016-02-01,13.03,13.45,12.92,13.28,656536,0
2016-02-02,13.03,13.1662,12.42,12.52,788465,0
2016-02-03,12.72,12.9,12.24,12.88,621753,0
2016-02-04,12.91,13.02,11.99,12.17,512050,0
2016-02-05,12.06,12.4,11.3,11.3,727241,0
2016-02-08,11.15,11.21,10.59,10.78,842899,0
2016-02-09,10.59,10.65,10,10.13,1062196,0
2016-02-10,10.08,10.6,10.06,10.55,865266,0
2016-02-11,10.3,10.5697,9.95,10.09,879010,0
2016-02-12,10.34,10.62,10.23,10.4,542777,0
2016-02-16,10.63,11.07,10.59,11.02,705388,0
2016-02-17,11.18,11.52,11.0535,11.17,585301,0
2016-02-18,11.21,11.21,10.63,10.64,1064622,0
2016-02-19,10.59,10.855,10.5299,10.78,352154,0
2016-02-22,10.94,11.24,10.93,11.09,895041,0
2016-02-23,11.05,11.25,10.88,11.13,403697,0
2016-02-24,10.92,11.22,10.64,10.82,640665,0
2016-02-25,10.94,11.24,10.94,11.21,1044962,0
2016-02-26,11.71,11.89,11.47,11.75,1214822,0
2016-02-29,11.68,11.745,11.22,11.54,1477864,0
2016-03-01,11.65,12.295,11.58,12.25,1691592,0
2016-03-02,12.24,12.33,11.77,11.92,1014445,0
2016-03-03,11.94,12.15,11.8304,12.07,660552,0
2016-03-04,12.12,12.53,11.97,12.5,1593780,0
2016-03-07,12.47,12.71,12.33,12.42,572557,0
2016-03-08,12.31,12.43,11.97,12.01,720618,0
2016-03-09,12.14,12.375,12.02,12.26,787529,0
2016-03-10,12.27,12.3048,11.875,12.04,799092,0
2016-03-11,12.15,12.79,12.13,12.74,1106501,0
2016-03-14,12.68,12.68,12.17,12.38,660263,0
2016-03-15,12.23,12.33,11.97,12.03,451230,0
2016-03-16,11.98,12.32,11.83,12.17,748695,0
2016-03-17,12.14,12.26,12.001,12.2,373271,0
2016-03-18,12.29,12.875,12.27,12.69,993072,0
2016-03-21,12.65,12.77,12.06,12.15,488565,0
2016-03-22,12.04,12.13,11.8,11.96,446340,0
2016-03-23,11.92,11.96,11.45,11.55,684322,0
2016-03-24,11.46,11.53,11.33,11.5,373423,0
2016-03-28,11.52,11.64,11.46,11.51,328657,0
2016-03-29,11.43,11.93,11.335,11.88,382269,0
2016-03-30,12,12.32,11.83,11.96,754093,0
2016-03-31,11.95,12,11.46,11.72,625015,0
2016-04-01,11.54,11.92,11.48,11.86,472676,0
2016-04-04,11.86,11.97,11.5,11.64,445283,0
2016-04-05,11.53,11.73,11.4,11.65,405048,0
2016-04-06,11.68,11.93,11.57,11.91,400824,0
2016-04-07,11.83,11.92,11.53,11.75,553474,0
2016-04-08,11.82,11.84,11.49,11.64,501270,0
2016-04-11,11.72,11.87,11.56,11.6,385257,0
2016-04-12,11.64,11.7299,11.14,11.64,1205530,0
2016-04-13,11.77,12.32,11.72,12.26,441170,0
2016-04-14,12.29,12.3,11.89,11.92,312750,0
2016-04-15,11.9,12.02,11.72,11.96,339751,0
2016-04-18,11.86,12.17,11.79,12.13,419695,0
2016-04-19,12.23,12.68,12.12,12.23,649524,0
2016-04-20,12.24,12.42,12.07,12.4,909034,0
2016-04-21,12.42,12.62,12.21,12.52,438428,0
2016-04-22,12.52,12.79,12.5,12.73,292078,0
2016-04-25,12.73,12.79,12.33,12.54,295745,0
2016-04-26,12.58,13.03,12.45,13.01,776312,0
2016-04-27,13.04,13.2,12.48,12.74,642788,0
2016-04-28,12.66,12.9999,12.53,12.75,407676,0
2016-04-29,12.71,12.95,12.57,12.85,989362,0
2016-05-02,12.94,13.21,12.77,13.18,466056,0
2016-05-03,12.98,13.41,12.93,13.27,864109,0
2016-05-04,13.2,13.66,12.92,13,1066338,0
2016-05-05,13.04,13.48,13.04,13.4,528748,0
2016-05-06,13.26,13.64,13.15,13.64,682610,0
2016-05-09,14.35,14.77,12.05,12.34,3213019,0
2016-05-10,12.39,12.45,11.785,12.25,1089090,0
2016-05-11,12.17,12.22,11.87,12.13,1023596,0
2016-05-12,12.21,12.24,11.2,11.36,1155753,0
2016-05-13,11.29,11.34,10.99,11.11,842989,0
2016-05-16,11.11,11.38,11.02,11.21,632639,0
2016-05-17,11.18,11.34,10.84,10.89,705731,0
2016-05-18,10.84,10.87,10.59,10.71,1017215,0
2016-05-19,10.64,10.999,10.595,10.94,801395,0
2016-05-20,11.01,11.32,10.91,11.29,921573,0
2016-05-23,11.26,11.38,11.095,11.21,730440,0
2016-05-24,11.28,11.82,11.28,11.75,942635,0
2016-05-25,11.77,11.86,11.25,11.4,731443,0
2016-05-26,11.4,11.7,11.23,11.54,794573,0
2016-05-27,11.54,11.68,11.41,11.57,676464,0
2016-05-31,11.6,12.007,11.38,11.82,631104,0
2016-06-01,11.73,11.91,11.65,11.9,579762,0
2016-06-02,11.79,11.96,11.7,11.96,337135,0
2016-06-03,11.94,11.96,11.58,11.82,400485,0
2016-06-06,11.81,11.97,11.68,11.78,587955,0
2016-06-07,11.79,11.83,11.56,11.62,834891,0
2016-06-08,11.59,11.6319,11.42,11.62,629921,0
2016-06-09,11.6,11.755,11.33,11.49,552546,0
2016-06-10,11.28,11.4,11.14,11.26,651686,0
2016-06-13,11.15,11.42,11.05,11.05,360987,0
2016-06-14,11.25,11.5,11.175,11.41,644478,0
2016-06-15,11.4,11.825,11.36,11.6,578791,0
2016-06-16,11.5,11.57,11.05,11.49,561385,0
2016-06-17,11.53,11.68,11.27,11.32,573157,0
2016-06-20,11.53,11.69,11.46,11.53,258318,0
2016-06-21,11.51,11.56,10.8,11.26,570926,0
2016-06-22,11.24,11.34,11.02,11.09,349934,0
2016-06-23,11.27,11.47,11.2001,11.4,634010,0
2016-06-24,10.75,11.32,10.75,10.88,1671258,0
2016-06-27,10.72,10.87,10.55,10.64,1223860,0
2016-06-28,10.76,10.94,10.54,10.55,692852,0
2016-06-29,10.68,10.94,10.43,10.9,1147191,0
2016-06-30,10.98,11.02,10.68,10.85,625739,0
2016-07-01,10.85,11.07,10.74,10.83,308103,0
2016-07-05,10.8,10.8,10.41,10.52,479847,0
2016-07-06,10.49,10.68,10.3,10.65,725452,0
2016-07-07,10.7,11.02,10.65,11,819608,0
2016-07-08,11.1,11.33,11.09,11.12,1152987,0
2016-07-11,11.21,11.48,11.21,11.39,463814,0
2016-07-12,11.5,11.7,11.43,11.63,671427,0
2016-07-13,11.7,11.73,11.195,11.34,785080,0
2016-07-14,11.45,11.62,11.43,11.53,386363,0
2016-07-15,11.61,11.61,11.37,11.49,465200,0
2016-07-18,11.5,11.59,11.38,11.38,310257,0
2016-07-19,11.37,11.4,11.11,11.29,386724,0
2016-07-20,11.31,11.35,11.04,11.25,602289,0
2016-07-21,11.23,11.55,11,11.05,2158220,0
2016-07-22,11.09,11.32,11.0875,11.1,947542,0
2016-07-25,11.12,11.2,10.9,10.98,1110703,0
2016-07-26,11,11,10.47,10.56,1139699,0
2016-07-27,10.57,10.58,10.18,10.29,1064713,0
2016-07-28,10.29,10.29,9.91,10.04,1030180,0
2016-07-29,10.02,10.02,9.86,9.9,894480,0
2016-08-01,9.94,10.08,9.67,9.78,1248024,0
2016-08-02,9.79,9.82,9.225,9.29,2103428,0
2016-08-03,9.3,10.15,9.15,10,1755636,0
2016-08-04,10.25,11.22,10.02,11.1,2758578,0
2016-08-05,11.1,11.75,11.1,11.23,1831051,0
2016-08-08,11.28,11.34,11.14,11.22,1221246,0
2016-08-09,11.22,11.255,10.92,10.92,627595,0
2016-08-10,10.96,11.05,10.82,11.03,519879,0
2016-08-11,11.08,11.43,11.08,11.39,510821,0
2016-08-12,11.38,11.43,11.3,11.4,362906,0
2016-08-15,11.52,11.9,11.51,11.87,667929,0
2016-08-16,11.76,11.79,11.6,11.75,344993,0
2016-08-17,11.68,11.71,11.51,11.66,345427,0
2016-08-18,11.66,11.714,11.44,11.52,584232,0
2016-08-19,11.51,11.54,11.38,11.49,395470,0
2016-08-22,11.49,11.52,11.23,11.43,556373,0
2016-08-23,11.42,11.57,11.39,11.39,404519,0
2016-08-24,11.38,11.46,11.1,11.15,519777,0
2016-08-25,11.12,11.18,10.97,11.04,405982,0
2016-08-26,11.09,11.14,10.88,11.1,523284,0
2016-08-29,11.17,11.33,11.04,11.12,550435,0
2016-08-30,11.1,11.18,11.05,11.14,293492,0
2016-08-31,11.14,11.25,11.05,11.23,662355,0
2016-09-01,11.27,11.43,11.035,11.24,890872,0
2016-09-02,11.35,11.35,11.23,11.28,971767,0
2016-09-06,11.29,11.34,10.95,11.08,580701,0
2016-09-07,11.07,11.27,11.06,11.1,416949,0
2016-09-08,11.04,11.09,10.85,11.06,367013,0
2016-09-09,10.93,11.01,10.65,10.69,568070,0
2016-09-12,10.58,10.895,10.54,10.87,564744,0
2016-09-13,10.75,10.95,10.4501,10.87,1312234,0
2016-09-14,11,11,10.65,10.75,610725,0
2016-09-15,10.78,10.94,10.58,10.84,767258,0
2016-09-16,10.82,11,10.77,11,610446,0
2016-09-19,11.14,11.22,10.88,11.04,839921,0
2016-09-20,10.86,10.87,9.87,10,2413262,0
2016-09-21,9.57,10.11,9.43,10.03,2136149,0
2016-09-22,10.06,10.2,9.775,9.84,1120392,0
2016-09-23,9.79,10.0901,9.67,10.01,1384600,0
2016-09-26,10.03,10.37,10.01,10.17,1708522,0
2016-09-27,10.18,10.255,10.06,10.16,1230070,0
2016-09-28,10.21,10.41,10.13,10.33,790291,0
2016-09-29,10.3,10.37,9.9232,10.01,871524,0
2016-09-30,10.03,10.42,10,10.36,2008662,0
2016-10-03,10.38,10.74,10.31,10.7,1521214,0
2016-10-04,10.69,10.92,10.64,10.71,1106953,0
2016-10-05,10.71,10.91,10.71,10.84,782457,0
2016-10-06,10.82,10.8786,10.55,10.66,483025,0
2016-10-07,10.63,10.65,10.28,10.33,824457,0
2016-10-10,10.36,10.49,10.1,10.12,593268,0
2016-10-11,10.09,10.09,9.774,9.83,828285,0
2016-10-12,9.83,9.85,9.6885,9.76,640167,0
2016-10-13,9.67,9.74,9.47,9.6,707747,0
2016-10-14,9.67,9.71,9.45,9.51,854370,0
2016-10-17,9.45,9.8,9.45,9.65,569152,0
2016-10-18,9.75,9.75,9.6,9.7,336522,0
2016-10-19,9.65,9.9,9.55,9.85,549002,0
2016-10-20,9.8,10.1,9.6,9.6,737682,0
2016-10-21,9.5,9.8,9.4,9.55,402800,0
2016-10-24,9.6,9.8,9.55,9.6,411103,0
2016-10-25,9.6,9.65,9.5,9.5,272949,0
2016-10-26,9.45,9.45,9.2,9.3,439142,0
2016-10-27,9.4,9.4,8.75,8.8,983587,0
2016-10-28,8.75,9.1,8.7,9.1,907340,0
2016-10-31,9,9.1,8.8,8.9,1064586,0
2016-11-01,8.85,8.9,8.45,8.6,697612,0
2016-11-02,8.6,8.8,8.05,8.15,1504146,0
2016-11-03,8.15,8.35,8,8.15,1597749,0
2016-11-04,8.15,8.275,8,8.1,1191949,0
2016-11-07,8.3,8.3,8.125,8.2,1245468,0
2016-11-08,7.65,7.75,7,7.35,5013480,0
2016-11-09,7.25,8.25,7.225,8.1,2697027,0
2016-11-10,8.25,8.6,8.15,8.4,2799848,0
2016-11-11,8.5,9.3,8.45,9.15,3043817,0
2016-11-14,9.15,9.75,9.1,9.3,1812825,0
2016-11-15,9.25,9.525,9.05,9.25,1021823,0
2016-11-16,9.4,9.75,9.3,9.45,1162251,0
2016-11-17,9.5,9.775,9.45,9.55,867965,0
2016-11-18,9.6,9.7,9.45,9.55,466945,0
2016-11-21,9.65,9.75,9.45,9.55,686882,0
2016-11-22,9.6,9.75,9.2,9.65,646339,0
2016-11-23,9.6,9.75,9.5,9.65,356213,0
2016-11-25,9.7,9.9,9.55,9.85,246388,0
2016-11-28,9.8,9.9,9.6,9.7,781756,0
2016-11-29,9.7,10.05,9.6,10,925604,0
2016-11-30,10,10.25,9.95,10.1,635731,0
2016-12-01,10.1,10.3,10.05,10.2,882507,0
2016-12-02,10.15,10.2153,9.95,10.1,867827,0
2016-12-05,10.15,10.4,10.1,10.2,1148735,0
2016-12-06,10.2,10.7,10.05,10.6,1069702,0
2016-12-07,10.55,10.95,10.35,10.9,1203951,0
2016-12-08,10.85,11.25,10.65,11.25,1471679,0
2016-12-09,11.3,11.4,10.65,10.9,1266505,0
2016-12-12,10.75,10.9,10.1,10.2,1868906,0
2016-12-13,10.25,10.55,10.1,10.45,1093085,0
2016-12-14,10.5,10.65,10.35,10.55,887639,0
2016-12-15,10.7,11.05,10.5,10.6,1135736,0
2016-12-16,10.55,10.95,10.5,10.55,815730,0
2016-12-19,10.45,10.65,10.35,10.45,611912,0
2016-12-20,10.45,10.85,10.45,10.7,779807,0
2016-12-21,10.7,10.75,10.55,10.55,450205,0
2016-12-22,10.5,10.95,10.5,10.65,606831,0
2016-12-23,10.7,11.1,10.55,10.9,692891,0
2016-12-27,10.9,11.122,10.85,10.9,308441,0
2016-12-28,10.9,10.95,10.6,10.65,529451,0
2016-12-29,10.6,10.8,10.5001,10.75,498410,0
2016-12-30,10.75,10.9,10.5,10.85,680594,0
2017-01-03,11.05,11.2,10.65,10.95,899430,0
2017-01-04,11,11.3,10.875,11.2,713227,0
2017-01-05,11.15,11.2,10.85,11,832955,0
2017-01-06,11.15,11.225,10.9,11.05,727368,0
2017-01-09,10.95,11.1,10.7,10.95,1148230,0
2017-01-10,10.95,11.05,10.475,10.55,1694822,0
2017-01-11,10.55,11,10.4,10.95,1635774,0
2017-01-12,10.95,10.95,10.45,10.65,456756,0
2017-01-13,10.65,10.95,10.475,10.6,482899,0
2017-01-17,10,10.75,9.95,10.05,1551655,0
2017-01-18,10.35,10.499,10.275,10.4,876033,0
2017-01-19,10.45,10.65,10.35,10.55,1146025,0
2017-01-20,10.6,11.1,10.5,10.85,978422,0
2017-01-23,10.85,11,10.7,10.85,500973,0
2017-01-24,10.85,11.05,10.7,10.95,662583,0
2017-01-25,11.05,11.75,11.05,11.6,1336408,0
2017-01-26,11.6,11.9,11.55,11.55,837156,0
2017-01-27,11.55,11.65,11.4,11.5,884985,0
2017-01-30,11.35,11.95,11.25,11.8,1298412,0
2017-01-31,11.8,11.95,11.6,11.85,654886,0
2017-02-01,11.9,12.3,11.85,12.2,1980895,0
2017-02-02,12.2,12.45,11.85,11.95,719759,0
2017-02-03,12.05,12.2,11.9,12.1,607218,0
2017-02-06,12.05,12.35,12,12.05,492718,0
2017-02-07,12.15,12.5,11.95,11.95,693668,0
2017-02-08,11.9,12.3,11.65,12.1,1105293,0
2017-02-09,12.2,12.65,12.15,12.5,1447872,0
2017-02-10,12.6,12.7,12.2,12.6,729599,0
2017-02-13,12.6,12.6,12.15,12.4,681338,0
2017-02-14,12.3,12.55,12.2,12.5,659266,0
2017-02-15,12.55,12.75,12.45,12.6,731137,0
2017-02-16,12.7,12.8,12.35,12.45,801508,0
2017-02-17,12.35,12.6,12.3,12.55,626887,0
2017-02-21,12.6,12.8,12.35,12.55,799568,0
2017-02-22,12.5,13.2,12.5,13.2,1496938,0
2017-02-23,13.25,13.35,13,13.3,846583,0
2017-02-24,13.2,13.375,13.1,13.35,587439,0
2017-02-27,13.35,14,13.2875,13.9,1901727,0
2017-02-28,13.8,13.95,13.575,13.6,1621881,0
2017-03-01,14,14.75,13.75,14.45,2327640,0
2017-03-02,14.5,14.5,13.8,14,1113181,0
2017-03-03,14.05,14.5,13.7,14.45,1052690,0
2017-03-06,14.35,15.05,14.2035,14.9,1737540,0
2017-03-07,14.95,15.1,14.55,14.9,1348739,0
2017-03-08,15,15.05,14.6,14.7,721173,0
2017-03-09,14.65,14.85,14.32,14.45,1812120,0
2017-03-10,14.45,14.65,13.9,14.1,1785209,0
2017-03-13,14.2,14.8,14.1,14.35,947677,0
2017-03-14,14.3,14.4,14,14.2,822244,0
2017-03-15,14.4,14.5,14,14.15,754318,0
2017-03-16,14.2,14.3,13.75,13.8,1054525,0
2017-03-17,13.75,13.825,13.35,13.65,1455231,0
2017-03-20,13.65,14,13.35,13.8,1024757,0
2017-03-21,13.85,14,13.2,13.25,1233945,0
2017-03-22,13.2,13.9,13.1,13.6,1094309,0
2017-03-23,13.5,14.25,13.5,13.8,708152,0
2017-03-24,13.85,14.35,13.85,14,651155,0
2017-03-27,13.8,14.15,13.6,14,499782,0
2017-03-28,14,14.2,13.875,13.95,593304,0
2017-03-29,13.9,14,13.75,13.8,325238,0
2017-03-30,13.8,14.5,13.8,14.45,826324,0
2017-03-31,14.4,14.75,14.3,14.5,1316927,0
2017-04-03,14.55,14.575,14.125,14.2,378090,0
2017-04-04,14.1,14.5,14,14.3,596106,0
2017-04-05,14.45,14.55,14.15,14.25,593269,0
2017-04-06,14.25,14.575,14.15,14.5,629139,0
2017-04-07,14.4,14.7,14.3,14.4,454281,0
2017-04-10,14.45,14.725,14.25,14.5,1064575,0
2017-04-11,14.45,14.675,14.3,14.5,494208,0
2017-04-12,14.45,14.7,14.35,14.5,469560,0
2017-04-13,14.45,14.6,14.279,14.5,681832,0
2017-04-17,14.5,14.6,14.3,14.55,624863,0
2017-04-18,14.45,14.8,14.2,14.7,1105386,0
2017-04-19,14.8,15.1,14.7,14.95,800624,0
2017-04-20,15,15.25,14.925,15.15,1105929,0
2017-04-21,15.15,15.2,14.65,14.65,833441,0
2017-04-24,15,15.05,14.4,14.45,667058,0
2017-04-25,14.55,14.85,14.55,14.65,423233,0
2017-04-26,14.65,15.35,14.6,15.05,783052,0
2017-04-27,15.05,15.45,14.8,15.3,1031124,0
2017-04-28,15.3,15.3,14.5,14.65,1002257,0
2017-05-01,14.65,14.95,14.225,14.45,1203450,0
2017-05-02,14.45,14.55,13.7,13.75,1190229,0
2017-05-03,13.75,13.8,13,13.45,1506423,0
2017-05-04,14.15,14.5,12.7,12.9,1626057,0
2017-05-05,12.85,13.25,12.65,13.1,1165396,0
2017-05-08,13.05,13.25,12.8,13.05,1613317,0
2017-05-09,13.05,13.2,12.85,12.95,1058390,0
2017-05-10,12.9,13.075,12.6,12.8,983978,0
2017-05-11,12.75,13.15,12.505,13.1,979419,0
2017-05-12,13,13.25,12.65,12.7,792845,0
2017-05-15,12.7,12.925,12.625,12.65,681716,0
2017-05-16,12.65,12.95,11.95,12.2,1305623,0
2017-05-17,11.95,12.25,11.7,12.05,1142079,0
2017-05-18,12.05,12.55,11.901,12.25,907488,0
2017-05-19,12.2,12.6,12.1,12.6,1081990,0
2017-05-22,12.6,12.7,12.45,12.6,524163,0
2017-05-23,12.65,12.8,12.4,12.45,619904,0
2017-05-24,12.45,12.7,12.425,12.5,652043,0
2017-05-25,12.6,12.75,12.2,12.3,1045950,0
2017-05-26,12.35,12.6,12.15,12.55,672884,0
2017-05-30,12.55,12.65,12.1,12.25,896699,0
2017-05-31,12.2,12.3,11.925,12.05,1461056,0
2017-06-01,12.05,12.525,11.9,12.45,706316,0
2017-06-02,12.35,12.45,12.1,12.4,1068476,0
2017-06-05,12.35,12.375,12.125,12.3,786952,0
2017-06-06,12.1,12.2,11.75,11.75,1057754,0
2017-06-07,11.75,12.55,11.75,12.5,1000744,0
2017-06-08,12.5,12.85,12.45,12.85,575706,0
2017-06-09,12.85,13.25,12.7,13,1098281,0
2017-06-12,13.05,13.525,13,13.4,1038793,0
2017-06-13,13.45,13.9,13.4,13.7,1156223,0
2017-06-14,13.65,13.9,13.5,13.6,790358,0
2017-06-15,13.55,14.05,13.5,13.9,740636,0
2017-06-16,13.85,14.1,13.65,14.05,651381,0
2017-06-19,14.15,14.3,13.9,14.2,1498208,0
2017-06-20,14.15,14.2,13.35,13.45,1185049,0
2017-06-21,13.45,13.55,13.3,13.4,795759,0
2017-06-22,13.45,13.5,13.05,13.2,909086,0
2017-06-23,13.15,13.45,13.1,13.35,592076,0
2017-06-26,13.4,13.8,13.4,13.65,737658,0
2017-06-27,13.65,13.8,13.5,13.55,502585,0
2017-06-28,13.7,13.95,13.6,13.75,560268,0
2017-06-29,13.85,13.95,13.5,13.7,1083295,0
2017-06-30,13.8,14,13.4,13.7,795969,0
2017-07-03,13.8,14.05,13.75,13.9,204891,0
2017-07-05,13.9,14.1,13.7,13.75,450128,0
2017-07-06,13.75,13.85,13.45,13.5,360034,0
2017-07-07,13.5,13.8,13.4,13.7,382979,0
2017-07-10,13.65,14.2,13.575,14.05,784240,0
2017-07-11,14.05,14.25,13.9,14.05,654096,0
2017-07-12,14.2,14.35,13.9,13.95,354199,0
2017-07-13,13.95,14.1,13.85,14.05,422563,0
2017-07-14,14,14.3,14,14.2,473966,0
2017-07-17,14.15,14.35,14.05,14.25,366898,0
2017-07-18,14.2,14.3,13.95,14.05,439513,0
2017-07-19,14.1,14.5,14.1,14.3,630187,0
2017-07-20,14.3,14.95,14.25,14.7,1034846,0
2017-07-21,14.7,14.7,14.4,14.5,368955,0
2017-07-24,14.55,14.8,14.45,14.65,450131,0
2017-07-25,14.75,14.9,14.6,14.8,702670,0
2017-07-26,14.8,15.05,14.7,14.9,493587,0
2017-07-27,14.9,15.15,14.875,15.1,495752,0
2017-07-28,14.95,15.225,14.95,15.05,404358,0
2017-07-31,15.15,15.2,14.5,14.9,382595,0
2017-08-01,14.95,15,14.6,14.9,359234,0
2017-08-02,14.9,14.9,14.225,14.45,621392,0
2017-08-03,14.3,14.3,13.55,13.6,968413,0
2017-08-04,13.55,13.7,13.45,13.5,442591,0
2017-08-07,13.5,13.85,13.4,13.65,679710,0
2017-08-08,14.55,14.75,13.4,14.15,1766734,0
2017-08-09,14.15,14.65,13.9,14.5,1076097,0
2017-08-10,14.5,14.65,14.225,14.25,1135456,0
2017-08-11,14.3,14.75,14.3,14.7,651514,0
2017-08-14,14.85,14.9,14.65,14.65,1000195,0
2017-08-15,14.8,14.85,14.6,14.65,801806,0
2017-08-16,14.65,14.65,14.25,14.3,839060,0
2017-08-17,14.25,14.475,14.1,14.1,1598224,0
2017-08-18,14,14.2,13.775,13.85,1232409,0
2017-08-21,13.85,13.95,13.6,13.85,715689,0
2017-08-22,13.85,14.3,13.8218,14.2,746560,0
2017-08-23,14.1,14.25,14,14.1,474981,0
2017-08-24,14.1,14.4,14.1,14.3,401754,0
2017-08-25,14.35,14.5,14.249,14.25,338633,0
2017-08-28,14.35,14.35,14.1,14.2,421426,0
2017-08-29,14.15,14.225,13.975,14.05,366555,0
2017-08-30,14.05,14.825,14.05,14.7,1184092,0
2017-08-31,14.75,14.75,14.2,14.3,672049,0
2017-09-01,14.35,14.65,14.3,14.6,400026,0
2017-09-05,14.6,14.8,14.175,14.5,739620,0
2017-09-06,14.55,14.6,14.3,14.3,750597,0
2017-09-07,14.25,14.3,13.75,14,823067,0
2017-09-08,13.9,13.9,13.5,13.7,1151192,0
2017-09-11,13.9,14.05,13.55,13.75,681078,0
2017-09-12,13.7,13.95,13.55,13.75,529644,0
2017-09-13,13.75,14.075,13.655,14,411261,0
2017-09-14,13.95,14.0455,13.3,13.4,1005699,0
2017-09-15,13.45,13.85,13.35,13.85,943312,0
2017-09-18,13.8,14.575,13.7,14.45,1296058,0
2017-09-19,14.6,14.75,14.45,14.65,1172847,0
2017-09-20,14.8,14.9,14.5,14.65,736213,0
2017-09-21,14.6,14.6,14.35,14.5,463813,0
2017-09-22,14.5,14.775,14.5,14.6,693801,0
2017-09-25,14.55,14.75,14.3,14.4,1257119,0
2017-09-26,14.45,14.6,14.3,14.3,1254503,0
2017-09-27,14.45,14.85,14.325,14.85,2688652,0
2017-09-28,14.85,15.5,14.8,15.3,1563172,0
2017-09-29,15.35,15.75,15.25,15.7,935938,0
2017-10-02,15.75,16.25,15.4,15.65,2253265,0
2017-10-03,15.75,15.8,15.325,15.45,1471691,0
2017-10-04,15.5,16.6,15.45,16.35,1556559,0
2017-10-05,16.45,16.7,16.2,16.3,1002150,0
2017-10-06,16.25,16.45,16.05,16.15,495114,0
2017-10-09,16.25,16.325,16,16.15,692456,0
2017-10-10,16.25,16.3,15.9,16.05,569371,0
2017-10-11,16,16.0983,15.85,15.9,684403,0
2017-10-12,15.85,15.85,15.3,15.4,810354,0
2017-10-13,15.35,15.5,14.85,15.3,997597,0
2017-10-16,15.35,15.6,15.2,15.4,546362,0
2017-10-17,15.4,15.408,15,15.05,400086,0
2017-10-18,15.55,15.55,15.05,15.25,1195406,0
2017-10-19,15.2,15.349,14.55,15.2,939311,0
2017-10-20,15.35,15.75,15.33,15.5,926200,0
2017-10-23,15.55,15.55,15.175,15.35,850758,0
2017-10-24,15.4,15.6,15.3,15.3,722965,0
2017-10-25,15.3,15.45,15,15.25,722858,0
2017-10-26,15.3,15.775,15.2,15.5,1122637,0
2017-10-27,15.6,15.65,14.95,15.4,946634,0
2017-10-30,15.5,15.55,15.25,15.35,796773,0
2017-10-31,15.45,15.7,15.3,15.57,630617,0
2017-11-01,15.55,15.75,15.3,15.7,702773,0
2017-11-02,15.6,15.6499,15.3,15.4,935710,0
2017-11-03,15.45,15.45,14.95,15.35,1463331,0
2017-11-06,14.9,15.025,13.9,14.7,2774924,0
2017-11-07,14.6,15.45,14.6,15.1,1554693,0
2017-11-08,15.15,15.175,14.8,15,916096,0
2017-11-09,14.9,15.55,14.75,15.35,865048,0
2017-11-10,15.45,15.85,15.35,15.4,860337,0
