Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.72,1.83,1.7,1.74,49700,0
2005-02-28,1.73,1.77,1.67,1.67,123200,0
2005-03-01,1.77,1.95,1.76,1.8,453200,0
2005-03-02,1.85,1.92,1.81,1.92,6766100,0
2005-03-03,1.95,1.99,1.72,1.82,234400,0
2005-03-04,1.87,1.87,1.8,1.85,26300,0
2005-03-07,1.85,1.95,1.85,1.94,14900,0
2005-03-08,1.95,1.99,1.9,1.92,23200,0
2005-03-09,1.91,2.02,1.76,1.84,434900,0
2005-03-10,1.84,1.88,1.8,1.85,36300,0
2005-03-11,1.85,1.85,1.77,1.77,20500,0
2005-03-14,1.78,1.81,1.76,1.81,9000,0
2005-03-15,1.82,1.92,1.82,1.85,5500,0
2005-03-16,2,2,1.9,1.9,46700,0
2005-03-17,1.85,1.85,1.8,1.8,50800,0
2005-03-18,1.77,1.83,1.75,1.83,21700,0
2005-03-21,1.77,1.77,1.67,1.69,72800,0
2005-03-22,1.7,1.7,1.5,1.69,65800,0
2005-03-23,1.7,1.7,1.66,1.66,23400,0
2005-03-24,1.6,1.7,1.5,1.6,48200,0
2005-03-28,1.62,1.8,1.61,1.7,80800,0
2005-03-29,1.7,1.82,1.65,1.69,34300,0
2005-03-30,1.71,1.75,1.71,1.75,10800,0
2005-03-31,1.75,1.75,1.63,1.64,25700,0
2005-04-01,1.65,1.79,1.63,1.73,85900,0
2005-04-04,1.65,1.72,1.65,1.67,33900,0
2005-04-05,1.72,1.74,1.72,1.74,6100,0
2005-04-06,1.73,1.84,1.73,1.8,90700,0
2005-04-07,1.8,1.89,1.75,1.77,43100,0
2005-04-08,1.87,1.87,1.75,1.75,104800,0
2005-04-11,1.7,1.77,1.67,1.75,18400,0
2005-04-12,1.78,1.8,1.75,1.75,6700,0
2005-04-13,1.8,1.8,1.65,1.66,25200,0
2005-04-14,1.74,1.75,1.65,1.65,24000,0
2005-04-15,1.65,1.69,1.62,1.63,42200,0
2005-04-18,1.65,1.65,1.6,1.6,51700,0
2005-04-19,1.7,1.77,1.61,1.76,76200,0
2005-04-20,1.75,1.82,1.71,1.71,129600,0
2005-04-21,1.71,1.75,1.7,1.72,17800,0
2005-04-22,1.75,1.76,1.73,1.74,150500,0
2005-04-25,1.71,1.76,1.65,1.76,46500,0
2005-04-26,1.7,1.77,1.63,1.63,46300,0
2005-04-27,1.67,1.79,1.66,1.7,19000,0
2005-04-28,1.7,1.7,1.67,1.7,1900,0
2005-04-29,1.72,1.75,1.7,1.75,16400,0
2005-05-02,1.65,1.7,1.65,1.7,60500,0
2005-05-03,1.7,1.7,1.69,1.7,21200,0
2005-05-04,1.7,1.7,1.63,1.65,13500,0
2005-05-05,1.67,1.69,1.6,1.66,17100,0
2005-05-06,1.7,1.7,1.65,1.65,63500,0
2005-05-09,1.69,1.98,1.69,1.92,138600,0
2005-05-10,1.95,1.99,1.92,1.95,130100,0
2005-05-11,1.95,1.99,1.9,1.95,63300,0
2005-05-12,1.92,1.95,1.87,1.87,18800,0
2005-05-13,1.88,1.91,1.84,1.84,20300,0
2005-05-16,1.85,1.98,1.8,1.8,34900,0
2005-05-17,1.82,1.82,1.76,1.76,5700,0
2005-05-18,1.77,1.8,1.75,1.8,330100,0
2005-05-19,1.88,1.9,1.8,1.81,31300,0
2005-05-20,1.86,1.96,1.83,1.86,9100,0
2005-05-23,1.91,1.99,1.87,1.96,74600,0
2005-05-24,1.88,1.99,1.88,1.96,64500,0
2005-05-25,1.95,1.95,1.9,1.95,36000,0
2005-05-26,1.95,2.1,1.94,1.99,259700,0
2005-05-27,1.99,2.05,1.98,2.04,117400,0
2005-05-31,2.04,2.04,2,2.01,39800,0
2005-06-01,2.04,2.15,1.85,2.02,88000,0
2005-06-02,2.03,2.03,1.96,2,8200,0
2005-06-03,2,2.05,1.99,2.01,46200,0
2005-06-06,2,2.03,1.92,2,15800,0
2005-06-07,2,2.05,1.99,1.99,15900,0
2005-06-08,2,2,1.99,2,7200,0
2005-06-09,1.99,2,1.85,1.9,37000,0
2005-06-10,1.88,1.9,1.76,1.84,155400,0
2005-06-13,1.78,1.78,1.7,1.7,89400,0
2005-06-14,1.69,1.79,1.69,1.77,51600,0
2005-06-15,1.75,1.89,1.75,1.85,37800,0
2005-06-16,1.83,1.83,1.75,1.79,50500,0
2005-06-17,1.81,1.85,1.75,1.78,23400,0
2005-06-20,1.79,1.84,1.78,1.79,27400,0
2005-06-21,1.79,1.84,1.79,1.81,18200,0
2005-06-22,1.85,1.86,1.77,1.79,41200,0
2005-06-23,1.79,1.79,1.77,1.77,10500,0
2005-06-24,1.8,1.84,1.75,1.77,9500,0
2005-06-27,1.76,1.76,1.72,1.72,49600,0
2005-06-28,1.72,1.8,1.69,1.79,32400,0
2005-06-29,1.84,1.84,1.69,1.75,26200,0
2005-06-30,1.78,1.84,1.78,1.84,17700,0
2005-07-01,1.79,1.79,1.68,1.71,40000,0
2005-07-05,1.73,1.8,1.71,1.79,17500,0
2005-07-06,1.79,1.79,1.7,1.72,31400,0
2005-07-07,1.71,1.84,1.7,1.75,40300,0
2005-07-08,1.71,1.79,1.69,1.74,72500,0
2005-07-11,1.73,1.81,1.66,1.8,88900,0
2005-07-12,1.83,1.84,1.73,1.8,83200,0
2005-07-13,1.8,1.8,1.72,1.8,42400,0
2005-07-14,1.8,1.8,1.7,1.7,5200,0
2005-07-15,1.75,1.75,1.75,1.75,500,0
2005-07-18,1.75,1.75,1.69,1.75,47300,0
2005-07-19,1.67,1.73,1.67,1.71,15200,0
2005-07-20,1.71,1.74,1.67,1.72,23900,0
2005-07-21,1.72,1.74,1.69,1.74,9300,0
2005-07-22,1.76,1.76,1.7,1.75,14000,0
2005-07-25,1.74,1.74,1.72,1.72,53100,0
2005-07-26,1.73,1.73,1.68,1.7,58400,0
2005-07-27,1.7,1.76,1.7,1.7,56100,0
2005-07-28,1.7,1.7,1.69,1.7,20100,0
2005-07-29,1.7,1.7,1.69,1.7,9300,0
2005-08-01,1.68,1.75,1.68,1.7,266000,0
2005-08-02,1.7,1.71,1.65,1.7,71000,0
2005-08-03,1.67,1.69,1.67,1.69,6700,0
2005-08-04,1.68,1.69,1.65,1.65,2800,0
2005-08-05,1.66,1.68,1.6,1.67,16600,0
2005-08-08,1.67,1.7,1.67,1.67,9500,0
2005-08-09,1.7,1.7,1.67,1.67,16300,0
2005-08-10,1.68,1.68,1.68,1.68,5200,0
2005-08-11,1.67,1.75,1.67,1.75,59700,0
2005-08-12,1.75,1.75,1.69,1.75,92700,0
2005-08-15,1.7,1.75,1.66,1.69,33300,0
2005-08-16,1.68,1.74,1.68,1.74,6400,0
2005-08-17,1.72,1.74,1.72,1.74,3500,0
2005-08-18,1.74,1.74,1.69,1.69,58100,0
2005-08-19,1.7,1.7,1.69,1.7,13400,0
2005-08-22,1.7,1.7,1.68,1.68,42000,0
2005-08-23,1.66,1.78,1.66,1.73,144000,0
2005-08-24,1.69,1.78,1.69,1.78,99500,0
2005-08-25,1.78,1.98,1.78,1.91,94300,0
2005-08-26,1.93,1.99,1.9,1.98,45200,0
2005-08-29,1.99,2.05,1.98,2,116500,0
2005-08-30,1.98,2.05,1.81,1.9,76600,0
2005-08-31,1.89,2,1.81,2,53700,0
2005-09-01,1.85,1.94,1.81,1.92,33700,0
2005-09-02,1.89,1.9,1.89,1.9,4300,0
2005-09-06,1.9,1.9,1.85,1.88,20200,0
2005-09-07,1.87,1.95,1.87,1.95,33100,0
2005-09-08,1.9,2,1.9,1.93,40900,0
2005-09-09,1.94,1.94,1.8,1.83,68000,0
2005-09-12,1.85,1.86,1.8,1.86,65200,0
2005-09-13,1.9,1.95,1.9,1.93,10400,0
2005-09-14,1.9,2,1.9,1.94,61400,0
2005-09-15,1.94,2.02,1.92,1.99,148100,0
2005-09-16,2,2.02,1.94,1.94,63200,0
2005-09-19,1.98,1.98,1.98,1.98,12000,0
2005-09-20,1.96,2.04,1.96,1.99,83800,0
2005-09-21,2,2,1.98,1.99,34300,0
2005-09-22,2,2.02,1.98,2,84600,0
2005-09-23,2,2.23,2,2.2,297300,0
2005-09-26,2.14,2.14,1.85,1.94,141600,0
2005-09-27,2,2.03,2,2.02,112900,0
2005-09-28,2.04,2.04,2,2.02,23400,0
2005-09-29,2.01,2.05,2.01,2.04,17000,0
2005-09-30,2.03,2.12,2.03,2.12,41800,0
2005-10-03,2.18,2.36,2.17,2.19,226200,0
2005-10-04,2.2,2.22,2.15,2.16,76600,0
2005-10-05,2.16,2.19,2.12,2.19,22300,0
2005-10-06,2.18,2.18,2,2,47300,0
2005-10-07,2.07,2.09,2.06,2.06,6600,0
2005-10-10,2.08,2.09,2.03,2.04,27500,0
2005-10-11,2.05,2.05,1.98,1.99,283300,0
2005-10-12,2.02,2.04,1.91,1.91,31300,0
2005-10-13,1.99,1.99,1.9,1.93,24000,0
2005-10-14,1.98,1.98,1.93,1.94,22200,0
2005-10-17,1.92,1.93,1.92,1.93,2800,0
2005-10-18,1.94,1.95,1.88,1.89,27800,0
2005-10-19,1.92,1.92,1.88,1.88,4900,0
2005-10-20,1.88,1.88,1.8,1.8,37500,0
2005-10-21,1.81,1.81,1.75,1.76,5700,0
2005-10-24,1.78,1.78,1.76,1.78,4900,0
2005-10-25,1.77,1.77,1.72,1.72,67400,0
2005-10-26,1.76,1.85,1.71,1.71,58700,0
2005-10-27,1.71,1.76,1.7,1.75,39900,0
2005-10-28,1.77,1.79,1.74,1.77,42600,0
2005-10-31,1.79,1.8,1.79,1.79,16000,0
2005-11-01,1.8,1.8,1.78,1.78,13900,0
2005-11-02,1.78,1.79,1.75,1.75,11400,0
2005-11-03,1.74,1.77,1.71,1.77,28300,0
2005-11-04,1.72,1.79,1.72,1.79,27600,0
2005-11-07,1.79,1.9,1.77,1.84,87400,0
2005-11-08,1.84,1.84,1.82,1.83,8300,0
2005-11-09,1.83,1.84,1.8,1.82,7900,0
2005-11-10,1.8,1.83,1.8,1.81,27700,0
2005-11-11,1.85,1.85,1.76,1.82,56400,0
2005-11-14,1.83,1.83,1.8,1.83,10800,0
2005-11-15,1.84,1.85,1.81,1.83,62600,0
2005-11-16,1.84,1.84,1.83,1.84,7200,0
2005-11-17,1.83,1.83,1.81,1.81,26200,0
2005-11-18,1.81,1.83,1.8,1.8,48000,0
2005-11-21,1.8,1.8,1.71,1.75,43100,0
2005-11-22,1.75,1.85,1.75,1.81,41700,0
2005-11-23,1.82,1.85,1.82,1.85,19500,0
2005-11-25,1.84,1.85,1.84,1.85,1100,0
2005-11-28,1.85,1.85,1.83,1.84,47200,0
2005-11-29,1.85,1.87,1.83,1.83,112400,0
2005-11-30,1.81,1.81,1.77,1.81,121900,0
2005-12-01,1.83,1.83,1.79,1.8,53700,0
2005-12-02,1.81,1.84,1.76,1.77,66900,0
2005-12-05,1.87,2.15,1.82,2.05,1080100,0
2005-12-06,2.04,2.08,1.9,1.96,361700,0
2005-12-07,1.97,2,1.95,2,248200,0
2005-12-08,2,2.05,1.98,2.02,119600,0
2005-12-09,2,2.23,2,2.16,152600,0
2005-12-12,2.17,2.24,2.12,2.18,53300,0
2005-12-13,2.09,2.09,1.82,1.9,710100,0
2005-12-14,1.9,1.9,1.83,1.83,67400,0
2005-12-15,1.84,1.84,1.8,1.83,74800,0
2005-12-16,1.81,1.83,1.81,1.82,124000,0
2005-12-19,1.82,1.83,1.8,1.81,90400,0
2005-12-20,1.81,1.81,1.77,1.78,90500,0
2005-12-21,1.78,1.83,1.78,1.81,54000,0
2005-12-22,1.81,1.82,1.78,1.82,70500,0
2005-12-23,1.77,1.79,1.72,1.77,155200,0
2005-12-27,1.76,1.77,1.75,1.77,37300,0
2005-12-28,1.77,1.78,1.75,1.75,62600,0
2005-12-29,1.77,1.8,1.75,1.79,115300,0
2005-12-30,1.79,1.84,1.79,1.82,284100,0
2006-01-03,1.82,1.88,1.82,1.88,119800,0
2006-01-04,1.88,1.92,1.85,1.92,144600,0
2006-01-05,1.92,1.92,1.83,1.91,214800,0
2006-01-06,1.9,1.93,1.87,1.91,160900,0
2006-01-09,1.93,1.95,1.87,1.94,166100,0
2006-01-10,1.94,1.96,1.92,1.95,182300,0
2006-01-11,1.95,1.96,1.94,1.95,116400,0
2006-01-12,1.95,1.95,1.92,1.94,196400,0
2006-01-13,1.94,1.96,1.92,1.95,101700,0
2006-01-17,1.96,1.97,1.93,1.96,102100,0
2006-01-18,1.93,2.05,1.93,1.93,161100,0
2006-01-19,1.94,1.94,1.84,1.88,147700,0
2006-01-20,1.87,1.89,1.85,1.89,90900,0
2006-01-23,1.89,1.89,1.8,1.87,146400,0
2006-01-24,1.87,1.89,1.86,1.86,28200,0
2006-01-25,1.85,1.88,1.85,1.86,62900,0
2006-01-26,1.89,1.89,1.8,1.83,70600,0
2006-01-27,1.8,1.85,1.79,1.81,74400,0
2006-01-30,1.87,1.88,1.81,1.84,47900,0
2006-01-31,1.87,1.88,1.8,1.87,77400,0
2006-02-01,1.87,1.93,1.87,1.88,73200,0
2006-02-02,1.92,2.02,1.92,1.96,215400,0
2006-02-03,2,2.02,1.96,2,57500,0
2006-02-06,2.03,2.05,2.03,2.04,49400,0
2006-02-07,2.03,2.03,1.96,1.96,167400,0
2006-02-08,1.96,2.07,1.96,2.06,151400,0
2006-02-09,2.08,2.1,2.07,2.08,419900,0
2006-02-10,2.09,2.15,2.09,2.12,228600,0
2006-02-13,2.15,2.19,2.1,2.18,216300,0
2006-02-14,2.18,2.19,2.12,2.12,71200,0
2006-02-15,2.12,2.19,2.12,2.19,27800,0
2006-02-16,2.19,2.19,2.06,2.08,63200,0
2006-02-17,2.14,2.14,2.1,2.13,9100,0
2006-02-21,2.13,2.25,2.13,2.2,164700,0
2006-02-22,2.26,2.45,2.26,2.45,347300,0
2006-02-23,2.5,2.64,2.48,2.6,525600,0
2006-02-24,2.57,2.85,2.57,2.8,900500,0
2006-02-27,2.8,3.07,2.8,3,861900,0
2006-02-28,3,3.01,2.85,3,539700,0
2006-03-01,3.03,3.03,2.95,3.02,186300,0
2006-03-02,3.03,3.5,3.03,3.5,919500,0
2006-03-03,3.5,3.5,3.1,3.11,533400,0
2006-03-06,3.28,3.3,3.16,3.29,237600,0
2006-03-07,3.34,3.34,3.17,3.29,140500,0
2006-03-08,3.26,3.32,3.26,3.3,80600,0
2006-03-09,3.29,3.3,3.11,3.14,72800,0
2006-03-10,3.07,3.17,2.9,3.17,366900,0
2006-03-13,3.27,3.29,3.05,3.18,57400,0
2006-03-14,3.1,3.19,3.08,3.13,44700,0
2006-03-15,3.17,3.35,3.1,3.34,122600,0
2006-03-16,3.35,3.46,3.3,3.39,139100,0
2006-03-17,3.37,3.37,3.01,3.11,109100,0
2006-03-20,3.02,3.18,2.91,3.17,128600,0
2006-03-21,3.19,3.46,3.15,3.25,145500,0
2006-03-22,3.29,3.49,3.15,3.48,358100,0
2006-03-23,3.5,3.72,3.29,3.49,438200,0
2006-03-24,3.46,3.49,3.36,3.42,31100,0
2006-03-27,3.4,3.45,3.27,3.39,83800,0
2006-03-28,3.4,3.6,3.26,3.4,212900,0
2006-03-29,3.4,3.4,3.3,3.35,102400,0
2006-03-30,3.3,3.42,3.29,3.4,135900,0
2006-03-31,3.4,3.45,3.38,3.45,164300,0
2006-04-03,3.45,3.59,3.41,3.45,68800,0
2006-04-04,3.44,3.49,3.37,3.43,124400,0
2006-04-05,3.4,3.42,3.14,3.34,103500,0
2006-04-06,3.31,3.34,3.3,3.33,14600,0
2006-04-07,3.34,3.34,3.15,3.25,66600,0
2006-04-10,3.25,3.25,2.95,3,369000,0
2006-04-11,2.9,3,2.79,2.82,483400,0
2006-04-12,2.85,2.9,2.75,2.76,71300,0
2006-04-13,2.72,2.82,2.59,2.82,176200,0
2006-04-17,2.8,2.92,2.75,2.85,162700,0
2006-04-18,2.9,2.9,2.85,2.89,29200,0
2006-04-19,2.85,2.93,2.84,2.93,85600,0
2006-04-20,2.9,2.93,2.86,2.89,24500,0
2006-04-21,2.88,3.02,2.88,3.01,40200,0
2006-04-24,3.02,3.02,2.88,2.89,30800,0
2006-04-25,2.95,3.29,2.9,3,91300,0
2006-04-26,3,3.1,3,3,128500,0
2006-04-27,3.01,3.08,2.95,3.02,57500,0
2006-04-28,3.08,3.08,2.71,2.95,839500,0
2006-05-01,3,3.02,2.9,2.95,194300,0
2006-05-02,2.96,2.98,2.96,2.97,36200,0
2006-05-03,2.96,2.96,2.78,2.8,138000,0
2006-05-04,2.84,2.9,2.8,2.8,379800,0
2006-05-05,2.83,2.83,2.75,2.78,146100,0
2006-05-08,2.8,2.91,2.8,2.83,86600,0
2006-05-09,2.99,2.99,2.81,2.82,111800,0
2006-05-10,2.81,2.84,2.8,2.8,75900,0
2006-05-11,2.8,2.9,2.8,2.81,97900,0
2006-05-12,2.85,2.85,2.7,2.79,179900,0
2006-05-15,2.83,2.85,2.75,2.85,49000,0
2006-05-16,2.8,2.81,2.7,2.76,81800,0
2006-05-17,2.75,2.8,2.73,2.74,84400,0
2006-05-18,2.75,2.88,2.65,2.75,52900,0
2006-05-19,2.7,2.7,2.55,2.55,71700,0
2006-05-22,2.6,2.62,2.2,2.38,294000,0
2006-05-23,2.35,2.53,2.35,2.48,93900,0
2006-05-24,2.45,2.54,2.45,2.5,73800,0
2006-05-25,2.48,2.55,2.4,2.5,75100,0
2006-05-26,2.48,2.5,2.4,2.5,32300,0
2006-05-30,2.4,2.49,2.36,2.46,35100,0
2006-05-31,2.46,2.48,2.36,2.46,161900,0
2006-06-01,2.49,2.5,2.47,2.47,34200,0
2006-06-02,2.49,2.57,2.49,2.5,71600,0
2006-06-05,2.5,2.51,2.43,2.46,33100,0
2006-06-06,2.45,2.48,2.3,2.45,67800,0
2006-06-07,2.45,2.55,2.45,2.52,72200,0
2006-06-08,2.5,2.51,2.38,2.38,56500,0
2006-06-09,2.48,2.51,2.4,2.44,52800,0
2006-06-12,2.33,2.4,2.23,2.32,99800,0
2006-06-13,2.3,2.35,2.25,2.28,84100,0
2006-06-14,2.26,2.45,2.25,2.43,62300,0
2006-06-15,2.45,2.48,2.44,2.46,31000,0
2006-06-16,2.4,2.43,2.38,2.43,15800,0
2006-06-19,2.3,2.4,2.26,2.3,41400,0
2006-06-20,2.31,2.5,2.31,2.45,14000,0
2006-06-21,2.49,2.49,2.3,2.3,145800,0
2006-06-22,2.3,2.37,2.3,2.32,35800,0
2006-06-23,2.32,2.42,2.32,2.37,6400,0
2006-06-26,2.44,2.44,2.3,2.32,21800,0
2006-06-27,2.38,2.4,2.3,2.31,31700,0
2006-06-28,2.35,2.5,2.3,2.5,885400,0
2006-06-29,2.52,2.63,2.5,2.57,117000,0
2006-06-30,2.51,2.7,2.5,2.7,119700,0
2006-07-03,2.68,2.68,2.65,2.65,16200,0
2006-07-05,2.7,2.74,2.55,2.69,73700,0
2006-07-06,2.6,2.74,2.6,2.65,51900,0
2006-07-07,2.71,2.74,2.6,2.68,46100,0
2006-07-10,2.59,2.74,2.59,2.67,26400,0
2006-07-11,2.7,2.72,2.55,2.55,29000,0
2006-07-12,2.52,2.65,2.52,2.56,11700,0
2006-07-13,2.6,2.6,2.5,2.51,16600,0
2006-07-14,2.5,2.5,2.49,2.5,7200,0
2006-07-17,2.6,2.62,2.58,2.6,20300,0
2006-07-18,2.5,2.64,2.46,2.64,43700,0
2006-07-19,2.64,2.65,2.5,2.63,16400,0
2006-07-20,2.51,2.61,2.51,2.55,21100,0
2006-07-21,2.54,2.54,2.45,2.45,15200,0
2006-07-24,2.4,2.44,2.28,2.3,40000,0
2006-07-25,2.36,2.55,2.25,2.35,63700,0
2006-07-26,2.34,2.37,2.27,2.3,68200,0
2006-07-27,2.35,2.4,2.3,2.33,52400,0
2006-07-28,2.34,2.35,2.29,2.32,14700,0
2006-07-31,2.28,2.38,2.25,2.34,57600,0
2006-08-01,2.3,2.38,2.29,2.3,31800,0
2006-08-02,2.3,2.44,2.26,2.3,23400,0
2006-08-03,2.31,2.44,2.31,2.42,11700,0
2006-08-04,2.36,2.43,2.33,2.35,27100,0
2006-08-07,2.31,2.4,2.3,2.4,22100,0
2006-08-08,2.35,2.44,2.35,2.4,2100,0
2006-08-09,2.34,2.34,2.15,2.18,298400,0
2006-08-10,2.21,2.3,2.15,2.28,85500,0
2006-08-11,2.28,2.38,2.28,2.3,56400,0
2006-08-14,2.3,2.38,2.29,2.3,106600,0
2006-08-15,2.31,2.4,2.3,2.39,43400,0
2006-08-16,2.4,2.45,2.35,2.38,90300,0
2006-08-17,2.4,2.48,2.4,2.45,145000,0
2006-08-18,2.48,2.52,2.4,2.47,11000,0
2006-08-21,2.45,2.53,2.45,2.47,18600,0
2006-08-22,2.46,2.52,2.44,2.52,53100,0
2006-08-23,2.45,2.54,2.45,2.54,20800,0
2006-08-24,2.49,2.51,2.48,2.5,105300,0
2006-08-25,2.49,2.54,2.49,2.54,233000,0
2006-08-28,2.54,2.57,2.49,2.57,69200,0
2006-08-29,2.6,2.7,2.55,2.68,57700,0
2006-08-30,2.7,2.73,2.66,2.66,37400,0
2006-08-31,2.63,2.7,2.6,2.7,69200,0
2006-09-01,2.73,2.73,2.68,2.68,26400,0
2006-09-05,2.73,2.74,2.65,2.66,57200,0
2006-09-06,2.66,2.66,2.5,2.55,67200,0
2006-09-07,2.5,2.58,2.48,2.54,39300,0
2006-09-08,2.55,2.68,2.49,2.53,114900,0
2006-09-11,2.51,2.6,2.5,2.59,112000,0
2006-09-12,2.59,2.59,2.51,2.51,25100,0
2006-09-13,2.51,2.52,2.48,2.5,107700,0
2006-09-14,2.51,2.52,2.47,2.5,31500,0
2006-09-15,2.55,2.55,2.47,2.54,142500,0
2006-09-18,2.54,2.6,2.51,2.53,18800,0
2006-09-19,2.56,2.65,2.56,2.6,31300,0
2006-09-20,2.65,2.7,2.6,2.65,277100,0
2006-09-21,2.6,2.7,2.57,2.57,65900,0
2006-09-22,2.6,2.6,2.55,2.6,16400,0
2006-09-25,2.6,2.6,2.49,2.5,24300,0
2006-09-26,2.5,2.59,2.5,2.55,45600,0
2006-09-27,2.55,2.55,2.48,2.5,83000,0
2006-09-28,2.5,2.5,2.46,2.5,97600,0
2006-09-29,2.5,2.65,2.5,2.65,133000,0
2006-10-02,2.65,2.7,2.46,2.51,63600,0
2006-10-03,2.46,2.6,2.46,2.59,20000,0
2006-10-04,2.55,2.72,2.55,2.69,55300,0
2006-10-05,2.66,2.75,2.66,2.7,115200,0
2006-10-06,2.76,2.84,2.73,2.8,88000,0
2006-10-09,2.83,2.83,2.66,2.66,260100,0
2006-10-10,2.72,2.72,2.59,2.64,160200,0
2006-10-11,2.6,2.8,2.59,2.7,88200,0
2006-10-12,2.7,2.8,2.7,2.71,26300,0
2006-10-13,2.78,2.78,2.68,2.75,25300,0
2006-10-16,2.67,2.75,2.67,2.7,67200,0
2006-10-17,2.72,2.72,2.65,2.72,189700,0
2006-10-18,2.7,2.75,2.65,2.75,84700,0
2006-10-19,2.73,2.78,2.73,2.77,35000,0
2006-10-20,2.68,2.8,2.68,2.8,52400,0
2006-10-23,2.77,2.8,2.72,2.75,11100,0
2006-10-24,2.7,2.78,2.7,2.78,43800,0
2006-10-25,2.76,2.89,2.75,2.89,75600,0
2006-10-26,2.88,2.88,2.79,2.88,48600,0
2006-10-27,2.8,2.88,2.77,2.87,64600,0
2006-10-30,2.88,2.88,2.79,2.79,29500,0
2006-10-31,2.75,2.85,2.75,2.83,30700,0
2006-11-01,2.8,2.87,2.75,2.77,44300,0
2006-11-02,2.72,2.72,2.66,2.7,21700,0
2006-11-03,2.7,2.72,2.7,2.72,13000,0
2006-11-06,2.7,2.72,2.7,2.72,15200,0
2006-11-07,2.7,2.72,2.7,2.72,53400,0
2006-11-08,2.72,2.72,2.7,2.72,15000,0
2006-11-09,2.72,2.72,2.67,2.67,18000,0
2006-11-10,2.65,2.68,2.6,2.6,53400,0
2006-11-13,2.63,2.63,2.58,2.58,56400,0
2006-11-14,2.58,2.68,2.51,2.6,53600,0
2006-11-15,2.58,2.68,2.58,2.66,204100,0
2006-11-16,2.67,2.68,2.57,2.57,31500,0
2006-11-17,2.56,2.68,2.56,2.68,36400,0
2006-11-20,2.65,2.65,2.64,2.65,3200,0
2006-11-21,2.65,2.67,2.52,2.66,76800,0
2006-11-22,2.64,2.8,2.64,2.76,96500,0
2006-11-24,2.8,2.83,2.8,2.82,10300,0
2006-11-27,2.88,2.88,2.79,2.84,62400,0
2006-11-28,2.88,2.94,2.86,2.93,184800,0
2006-11-29,2.94,2.98,2.88,2.95,195400,0
2006-11-30,2.9,2.9,2.84,2.89,101800,0
2006-12-01,2.89,2.95,2.84,2.85,206000,0
2006-12-04,2.85,2.9,2.82,2.82,137600,0
2006-12-05,2.85,2.95,2.85,2.85,204400,0
2006-12-06,4.38,4.93,4.1,4.55,6982800,0
2006-12-07,4.58,5.93,4.55,5.73,4163100,0
2006-12-08,5.76,6.72,5.75,6.42,2610600,0
2006-12-11,6.45,6.55,5.99,6.2,1384600,0
2006-12-12,6.26,7.15,6.21,6.99,2285300,0
2006-12-13,7.04,7.52,6.8,7.07,1773100,0
2006-12-14,7.05,7.06,6.7,6.78,795300,0
2006-12-15,6.75,7.05,6.2,7.05,1134500,0
2006-12-18,7.13,7.27,6.96,7.15,436300,0
2006-12-19,7.1,7.19,6.78,7.1,456100,0
2006-12-20,7,7.46,7,7.35,952800,0
2006-12-21,7.38,8.23,7.31,8.16,1731300,0
2006-12-22,8.1,8.7,7.68,7.9,1311200,0
2006-12-26,8.08,8.11,7.55,7.85,387600,0
2006-12-27,7.82,8.25,7.81,8.25,494700,0
2006-12-28,8.25,8.49,8.19,8.25,385300,0
2006-12-29,8.24,8.24,7.9,8.05,284600,0
2007-01-03,7.91,8.25,7.91,8.1,408200,0
2007-01-04,8.1,8.2,7.91,8,262900,0
2007-01-05,7.9,7.96,7.5,7.65,381000,0
2007-01-08,7.7,7.75,7.39,7.5,365700,0
2007-01-09,7.4,7.9,7.4,7.62,294400,0
2007-01-10,7.63,7.81,7.45,7.56,232700,0
2007-01-11,7.51,8.05,7.46,7.85,442800,0
2007-01-12,7.86,8.09,7.57,7.7,266100,0
2007-01-16,7.7,7.83,7.52,7.76,240400,0
2007-01-17,7.8,7.8,7.55,7.62,230800,0
2007-01-18,7.65,7.69,7,7.09,538100,0
2007-01-19,7.1,7.1,6.75,6.99,406100,0
2007-01-22,7.25,7.85,7.25,7.68,502800,0
2007-01-23,7.58,7.62,6.9,7.55,407400,0
2007-01-24,7.5,7.61,7.3,7.6,130700,0
2007-01-25,7.6,7.6,7.36,7.51,99100,0
2007-01-26,7.55,7.75,7.3,7.71,200400,0
2007-01-29,7.71,8.15,7.21,7.6,552400,0
2007-01-30,7.56,7.71,7.4,7.6,84300,0
2007-01-31,7.65,7.71,7.35,7.55,112000,0
2007-02-01,7.5,7.65,7.47,7.55,71900,0
2007-02-02,7.65,7.84,7.4,7.75,151700,0
2007-02-05,7.75,7.85,7.45,7.51,129200,0
2007-02-06,7.6,7.85,7.51,7.8,232800,0
2007-02-07,7.86,8.59,7.86,8.24,886000,0
2007-02-08,8.25,8.69,8.17,8.41,902600,0
2007-02-09,8.55,8.56,8.03,8.15,438100,0
2007-02-12,8.35,8.35,7.8,7.9,495377,0
2007-02-13,7.9,7.95,7.68,7.85,204359,0
2007-02-14,9.2,9.23,8.6,8.76,820395,0
2007-02-15,8.8,9.15,8.6,9.05,596700,0
2007-02-16,9.2,9.25,8.73,9,487800,0
2007-02-20,9.09,9.36,8.91,9.36,460100,0
2007-02-21,9.26,9.6,9.2,9.36,398200,0
2007-02-22,9.4,9.7,9.36,9.45,506700,0
2007-02-23,9.45,9.48,9.1,9.25,273200,0
2007-02-26,9.4,9.4,8.75,8.88,372674,0
2007-02-27,8.88,8.88,8.15,8.36,480900,0
2007-02-28,8.35,8.4,7.95,8.29,461000,0
2007-03-01,8.26,8.26,7.95,8.2,318150,0
2007-03-02,8.1,8.2,7.77,8.08,512100,0
2007-03-05,8,8.06,7.75,8,260800,0
2007-03-06,8.05,8.23,8.03,8.2,203200,0
2007-03-07,8.2,8.4,8.12,8.39,172200,0
2007-03-08,8.45,8.6,8.35,8.6,260700,0
2007-03-09,8.6,8.8,8.39,8.39,211700,0
2007-03-12,8.3,8.3,7.79,7.98,341400,0
2007-03-13,7.87,8.2,7.8,7.99,234500,0
2007-03-14,8,8.05,7.75,7.98,328700,0
2007-03-15,8,9,7.98,8.3,325600,0
2007-03-16,8.5,8.98,8.45,8.72,508500,0
2007-03-19,8.75,8.88,8.35,8.59,395400,0
2007-03-20,8.6,8.8,8.56,8.72,174500,0
2007-03-21,8.75,8.77,8.5,8.63,315500,0
2007-03-22,8.65,8.65,8.38,8.51,158200,0
2007-03-23,8.5,8.6,8.4,8.55,113900,0
2007-03-26,8.54,8.54,8.33,8.4,83100,0
2007-03-27,8.45,8.5,8.26,8.43,212000,0
2007-03-28,8.4,8.47,8.25,8.4,152800,0
2007-03-29,8.4,8.5,7.99,8.25,131700,0
2007-03-30,8.26,8.3,8.05,8.06,106500,0
2007-04-02,8.06,8.2,8,8.18,137500,0
2007-04-03,8.2,8.42,8.15,8.35,142100,0
2007-04-04,8.35,8.4,8.3,8.4,131200,0
2007-04-05,8.4,8.45,8.31,8.44,90700,0
2007-04-09,8.44,8.55,8.29,8.36,162600,0
2007-04-10,8.28,8.74,8.22,8.66,187600,0
2007-04-11,8.66,8.77,8.46,8.7,130100,0
2007-04-12,8.7,9.35,8.57,8.95,558100,0
2007-04-13,8.95,9.2,8.8,9.06,312400,0
2007-04-16,8.26,9.25,8.26,9.03,195500,0
2007-04-17,9,9.08,8.9,8.97,141600,0
2007-04-18,9,9.3,8.97,9.1,144900,0
2007-04-19,9.1,9.24,9,9.14,127300,0
2007-04-20,9.2,9.25,9.05,9.17,104800,0
2007-04-23,9.1,9.1,8.65,8.95,755100,0
2007-04-24,9.23,10.18,9.23,9.97,1559300,0
2007-04-25,10.04,10.2,9.9,9.98,645134,0
2007-04-26,10,10.5,9.91,10.36,674200,0
2007-04-27,10.35,10.62,10.2,10.38,300400,0
2007-04-30,10.49,10.5,10,10.15,395200,0
2007-05-01,10.05,10.13,9.9,10.09,145400,0
2007-05-02,10.1,10.3,10.01,10.25,285900,0
2007-05-03,10.25,10.47,10.1,10.4,383500,0
2007-05-04,10.65,10.65,10.25,10.32,299400,0
2007-05-07,10.55,10.6,10.16,10.18,193200,0
2007-05-08,10.25,10.6,10.12,10.5,435800,0
2007-05-09,10.59,10.85,10.44,10.6,312700,0
2007-05-10,11,11,10.15,10.44,261400,0
2007-05-11,10.46,10.68,10.25,10.55,143623,0
2007-05-14,10,10.48,9.88,10.33,251025,0
2007-05-15,10.3,10.6,10.3,10.37,236398,0
2007-05-16,10.36,10.81,10.35,10.75,377531,0
2007-05-17,10.8,10.85,10.65,10.75,253613,0
2007-05-18,10.7,10.8,10.5,10.54,141808,0
2007-05-21,10.5,10.6,10.44,10.5,334830,0
2007-05-22,10.43,10.6,10.42,10.52,126596,0
2007-05-23,10.5,10.59,10.4,10.5,234912,0
2007-05-24,10.5,10.5,10.18,10.3,186635,0
2007-05-25,10.49,10.49,10.2,10.27,157698,0
2007-05-29,10.46,10.46,10.25,10.26,171258,0
2007-05-30,10.25,10.51,10.05,10.39,281390,0
2007-05-31,10.39,10.77,10.16,10.21,617886,0
2007-06-01,10.49,10.62,10.23,10.44,195412,0
2007-06-04,10.3,10.7,10.3,10.54,346992,0
2007-06-05,10.57,10.76,10.5,10.76,225325,0
2007-06-06,10.77,10.81,10.5,10.55,99022,0
2007-06-07,10.5,10.6,10.29,10.51,256251,0
2007-06-08,10.61,10.61,10.25,10.3,195078,0
2007-06-11,10.26,10.41,10.17,10.26,181726,0
2007-06-12,10.13,10.22,10,10.02,156446,0
2007-06-13,10.23,10.35,9.77,10.23,185354,0
2007-06-14,10.2,10.28,10.05,10.11,129536,0
2007-06-15,10.08,10.64,9.84,10.64,828395,0
2007-06-18,10.6,10.6,10.17,10.4,192108,0
2007-06-19,10.52,10.52,10.12,10.14,189564,0
2007-06-20,10.28,10.32,10,10,203813,0
2007-06-21,10.04,10.08,9.75,9.8,265486,0
2007-06-22,9.8,9.94,9.66,9.66,7150902,0
2007-06-25,9.65,9.66,8.84,8.98,770447,0
2007-06-26,9.01,9.09,8.26,9.04,884225,0
2007-06-27,8.95,9.2,8.7,9.2,602725,0
2007-06-28,9.15,9.65,9.15,9.6,300815,0
2007-06-29,9.54,9.61,9.13,9.23,459517,0
2007-07-02,9.23,9.75,9.15,9.69,830492,0
2007-07-03,9.66,9.75,9.51,9.74,113098,0
2007-07-05,9.73,9.75,9.55,9.73,154643,0
2007-07-06,9.71,10,9.65,9.96,275557,0
2007-07-09,9.99,9.99,9.69,9.92,229962,0
2007-07-10,9.79,9.99,9.51,9.71,202740,0
2007-07-11,9.69,9.99,9.65,9.92,183587,0
2007-07-12,9.99,10.16,9.84,10.06,292874,0
2007-07-13,10.01,10.15,9.95,10.07,154191,0
2007-07-16,10.02,10.05,9.73,9.81,128963,0
2007-07-17,9.85,9.99,9.72,9.78,296625,0
2007-07-18,9.71,9.93,9.53,9.87,202719,0
2007-07-19,9.95,9.95,9.67,9.83,70725,0
2007-07-20,9.81,9.85,9.2,9.42,252303,0
2007-07-23,9.42,9.81,9.3,9.31,197319,0
2007-07-24,9.28,9.52,9.15,9.27,316989,0
2007-07-25,9.31,9.38,9.04,9.13,520622,0
2007-07-26,9.1,9.15,8.58,8.92,419060,0
2007-07-27,8.92,9.02,8.4,8.41,546872,0
2007-07-30,8.46,8.51,8.03,8.08,404661,0
2007-07-31,8.12,8.38,8,8.04,298826,0
2007-08-01,8,8.23,7.85,8.01,457674,0
2007-08-02,8,8.42,7.81,8.33,268962,0
2007-08-03,8.31,8.5,7.64,7.8,362642,0
2007-08-06,7.81,8.33,7.49,8.2,522379,0
2007-08-07,8.2,8.38,7.94,8.33,326125,0
2007-08-08,8.37,9.13,8.35,9.1,553754,0
2007-08-09,8.75,9.07,8,8.95,538396,0
2007-08-10,8.51,9,8.04,8.33,557274,0
2007-08-13,8.63,8.91,8.14,8.44,288558,0
2007-08-14,8.42,8.65,8.37,8.52,151382,0
2007-08-15,8.54,9.11,8.49,8.58,264395,0
2007-08-16,8.63,8.75,8.06,8.48,513003,0
2007-08-17,9.12,9.16,8.53,8.62,360163,0
2007-08-20,8.66,8.88,8.02,8.48,187880,0
2007-08-21,8.4,8.62,8.25,8.44,290889,0
2007-08-22,8.53,8.63,8.27,8.39,123536,0
2007-08-23,8.45,8.5,8.15,8.24,116629,0
2007-08-24,8.26,8.52,8.16,8.52,69341,0
2007-08-27,8.51,8.6,8.31,8.52,104465,0
2007-08-28,8.45,8.63,8.15,8.28,203882,0
2007-08-29,8.31,8.48,8.15,8.48,98980,0
2007-08-30,8.38,8.59,8.22,8.34,106732,0
2007-08-31,8.48,8.97,8.3,8.81,447671,0
2007-09-04,8.79,9.98,8.59,9.95,713577,0
2007-09-05,9.91,10.5,9.75,10.1,1266416,0
2007-09-06,10.11,10.17,9.55,9.73,360643,0
2007-09-07,9.56,9.62,9,9.07,297369,0
2007-09-10,9.75,10.16,9.25,9.41,441017,0
2007-09-11,9.17,9.41,8.87,9,528832,0
2007-09-12,8.94,8.99,8.7,8.77,396559,0
2007-09-13,8.75,8.83,8.44,8.7,334397,0
2007-09-14,8.6,8.76,8.52,8.74,309713,0
2007-09-17,8.7,9,8.37,8.63,491300,0
2007-09-18,8.7,9.07,8.64,9,522457,0
2007-09-19,9.06,9.13,8.83,9.07,319506,0
2007-09-20,9.08,9.25,8.88,9.22,363943,0
2007-09-21,9.38,9.7,9.12,9.12,1694128,0
2007-09-24,9.14,9.27,9,9.05,486353,0
2007-09-25,9.01,9.19,8.81,9.02,202127,0
2007-09-26,9.04,9.25,8.81,9.07,294343,0
2007-09-27,9.13,9.25,8.75,8.95,299445,0
2007-09-28,8.92,8.95,8.5,8.69,314096,0
2007-10-01,8.83,9.12,8.67,8.97,270538,0
2007-10-02,9,9.03,8.75,8.9,160067,0
2007-10-03,8.87,8.99,8.56,8.58,147687,0
2007-10-04,8.58,8.94,8.43,8.53,187022,0
2007-10-05,8.66,9.06,8.5,8.78,200313,0
2007-10-08,8.74,8.86,8.55,8.7,228769,0
2007-10-09,8.7,8.83,8.61,8.64,181462,0
2007-10-10,8.62,8.91,8.55,8.91,441889,0
2007-10-11,8.94,9,8.72,8.75,363128,0
2007-10-12,8.83,9.24,8.76,9.21,239816,0
2007-10-15,9.2,9.25,8.91,8.99,318572,0
2007-10-16,8.94,9.16,8.89,9.12,365550,0
2007-10-17,9.1,9.14,8.85,9.07,408250,0
2007-10-18,9.03,9.16,8.93,9.08,175448,0
2007-10-19,9.15,9.15,8.85,8.88,363871,0
2007-10-22,8.8,9.15,8.7,9.07,239208,0
2007-10-23,9.19,9.26,8.95,9.26,293364,0
2007-10-24,9.15,9.15,8.88,9.06,240236,0
2007-10-25,9.07,9.2,8.9,8.98,110936,0
2007-10-26,9.15,9.46,9,9.41,201620,0
2007-10-29,9.44,9.45,9.22,9.34,217463,0
2007-10-30,9.32,9.36,9.06,9.18,155076,0
2007-10-31,9.24,9.34,8.9,9.18,213789,0
2007-11-01,9.06,9.15,8.85,8.85,301495,0
2007-11-02,8.98,9.14,8.76,9.04,308814,0
2007-11-05,8.93,9.25,8.88,9.15,222152,0
2007-11-06,9.15,9.27,9.02,9.24,360718,0
2007-11-07,9.1,9.25,8.85,8.85,298581,0
2007-11-08,8.87,9.04,8.62,8.95,309755,0
2007-11-09,8.67,8.85,7.72,7.78,854771,0
2007-11-12,8,8.05,7.24,7.68,744374,0
2007-11-13,7.74,7.84,7.46,7.84,488385,0
2007-11-14,7.95,8.26,7.92,8.24,302247,0
2007-11-15,8.07,8.76,8.05,8.5,519137,0
2007-11-16,8.56,8.56,8,8.17,1610826,0
2007-11-19,8.1,8.17,7.82,8.01,756149,0
2007-11-20,8.03,8.1,7.56,7.89,443539,0
2007-11-21,7.82,7.82,7.5,7.56,250391,0
2007-11-23,7.6,7.95,7.44,7.84,101056,0
2007-11-26,7.71,7.84,7.25,7.39,426103,0
2007-11-27,7.45,7.57,7.29,7.47,451478,0
2007-11-28,7.57,8.1,7.4,8.08,394272,0
2007-11-29,8.04,8.17,7.7,8.15,429296,0
2007-11-30,8.23,8.5,8.06,8.48,674546,0
2007-12-03,8.41,8.41,6.81,7.54,1048537,0
2007-12-04,7.46,7.8,7.05,7.14,926556,0
2007-12-05,7.22,7.46,7.02,7.46,383517,0
2007-12-06,7.43,7.55,6.75,7.31,817703,0
2007-12-07,7.32,7.34,6.94,7.17,322670,0
2007-12-10,7.17,7.47,6.85,6.97,353713,0
2007-12-11,7,7.14,6.63,6.66,456079,0
2007-12-12,6.84,7.05,6.37,6.47,447085,0
2007-12-13,6.38,6.74,6.29,6.57,395150,0
2007-12-14,6.5,6.85,6.41,6.62,287449,0
2007-12-17,6.55,6.57,6,6.1,468859,0
2007-12-18,6.2,6.49,6.04,6.49,351863,0
2007-12-19,6.49,6.65,6.32,6.48,267577,0
2007-12-20,6.53,7,6.45,6.98,374288,0
2007-12-21,7.17,7.2,6.97,7.06,728339,0
2007-12-24,7.06,7.26,7.03,7.23,119470,0
2007-12-26,7.15,7.36,7.09,7.3,223903,0
2007-12-27,7.24,7.35,7,7.08,402944,0
2007-12-28,7.1,7.37,6.88,7.15,380360,0
2007-12-31,7.13,7.29,6.9,7.11,571351,0
2008-01-02,7.07,7.25,6.7,6.78,274183,0
2008-01-03,6.78,6.78,6.45,6.45,296394,0
2008-01-04,6.45,6.72,6.25,6.35,278595,0
2008-01-07,6.37,6.68,6.34,6.53,503651,0
2008-01-08,6.55,6.73,6.42,6.46,506950,0
2008-01-09,6.45,6.63,6.4,6.59,493602,0
2008-01-10,6.5,7.15,6.5,6.83,277620,0
2008-01-11,6.79,6.79,6.58,6.63,242728,0
2008-01-14,6.71,6.85,6.52,6.63,163499,0
2008-01-15,6.55,6.74,6.5,6.59,239732,0
2008-01-16,6.56,6.9,6.56,6.76,428722,0
2008-01-17,6.77,6.9,6.45,6.63,420430,0
2008-01-18,6.68,6.75,6.2,6.42,317883,0
2008-01-22,6.14,6.4,5.66,5.94,400253,0
2008-01-23,5.92,6.08,5.5,6.03,487232,0
2008-01-24,5.84,6.36,5.61,5.79,318456,0
2008-01-25,5.93,6.03,5.55,5.69,453865,0
2008-01-28,5.67,5.77,5.35,5.53,372627,0
2008-01-29,5.55,5.73,5.3,5.51,817359,0
2008-01-30,5.5,5.75,5.38,5.4,302854,0
2008-01-31,5.32,5.68,5.29,5.51,326423,0
2008-02-01,5.66,6.07,5.5,6.07,341727,0
2008-02-04,6.07,6.27,5.84,6.27,254567,0
2008-02-05,6.1,6.25,5.72,5.81,345178,0
2008-02-06,5.87,5.88,5.52,5.6,280092,0
2008-02-07,5.52,5.67,5.39,5.49,318231,0
2008-02-08,5.49,5.81,5.49,5.61,778917,0
2008-02-11,5.62,5.77,5.39,5.42,224952,0
2008-02-12,5.44,5.69,5.41,5.48,292990,0
2008-02-13,5.55,5.9,5.46,5.85,553513,0
2008-02-14,5.89,6.05,5.64,5.7,260310,0
2008-02-15,5.67,5.82,5.4,5.42,243561,0
2008-02-19,5.51,5.6,5.37,5.38,144575,0
2008-02-20,5.36,5.44,5.24,5.29,198983,0
2008-02-21,5.34,5.58,5.24,5.36,321137,0
2008-02-22,5.38,5.54,5.24,5.24,278570,0
2008-02-25,5.26,5.83,5.26,5.65,295060,0
2008-02-26,5.62,6,5.49,5.95,319850,0
2008-02-27,5.87,5.93,5.5,5.52,194038,0
2008-02-28,5.49,5.66,5.45,5.51,294096,0
2008-02-29,5.43,5.62,5.27,5.5,389912,0
2008-03-03,5.51,5.61,5.24,5.31,271601,0
2008-03-04,5.24,5.41,5.2,5.39,136822,0
2008-03-05,5.43,5.43,5.27,5.33,186203,0
2008-03-06,5.29,5.38,5.03,5.03,215131,0
2008-03-07,5.01,5.27,4.86,5.27,333846,0
2008-03-10,5.3,5.3,4.87,5,311282,0
2008-03-11,5.35,5.4,5.09,5.31,440849,0
2008-03-12,5.4,5.64,5.26,5.48,320535,0
2008-03-13,5.4,5.57,4.96,5.4,361820,0
2008-03-14,4.85,5.48,4.75,4.95,540943,0
2008-03-17,4.8,4.8,4.19,4.27,528030,0
2008-03-18,4.38,4.95,4.28,4.92,653160,0
2008-03-19,5,6.11,4.72,6.06,1819514,0
2008-03-20,6.15,6.53,5.67,6.52,2044045,0
2008-03-24,6.69,7,6.46,6.72,949981,0
2008-03-25,6.82,6.99,6.7,6.75,672383,0
2008-03-26,6.73,6.8,6.47,6.52,758741,0
2008-03-27,6.58,6.7,6.44,6.48,303546,0
2008-03-28,6.5,6.65,6.25,6.31,327618,0
2008-03-31,6.34,6.55,6.26,6.36,203020,0
2008-04-01,6.22,6.62,6.22,6.3,365271,0
2008-04-02,6.3,6.35,6.1,6.19,298342,0
2008-04-03,6.14,6.3,6.03,6.29,247040,0
2008-04-04,6.35,6.38,6.09,6.16,247765,0
2008-04-07,6.22,6.39,6.11,6.15,250677,0
2008-04-08,6.11,6.12,6,6.05,155527,0
2008-04-09,6.11,6.16,5.74,5.82,257813,0
2008-04-10,5.85,6.07,5.85,6.01,225867,0
2008-04-11,5.95,5.95,5.69,5.69,248656,0
2008-04-14,5.7,5.88,5.7,5.77,225525,0
2008-04-15,5.8,5.8,5.44,5.44,359322,0
2008-04-16,5.48,6.06,5.48,5.97,306731,0
2008-04-17,5.94,5.97,5.58,5.68,223250,0
2008-04-18,5.81,6.05,5.74,5.91,208722,0
2008-04-21,5.87,5.95,5.8,5.84,127095,0
2008-04-22,5.8,5.82,5.41,5.5,164278,0
2008-04-23,5.53,5.62,5.28,5.59,132164,0
2008-04-24,5.6,6,5.53,5.88,314407,0
2008-04-25,5.91,5.95,5.55,5.85,187195,0
2008-04-28,5.82,5.97,5.62,5.64,198509,0
2008-04-29,5.65,5.65,5.18,5.2,298978,0
2008-04-30,5.23,5.27,4.85,4.94,378003,0
2008-05-01,4.93,5.52,4.88,5.51,203655,0
2008-05-02,5.55,5.61,5.19,5.23,189025,0
2008-05-05,5.18,5.24,5.04,5.16,151100,0
2008-05-06,5.12,5.37,5.1,5.33,121144,0
2008-05-07,5.35,5.37,5.04,5.05,252308,0
2008-05-08,5.06,5.14,4.94,4.94,258766,0
2008-05-09,4.96,5.77,4.75,5.58,391194,0
2008-05-12,5.58,5.62,5.25,5.33,224586,0
2008-05-13,5.35,5.49,5.07,5.3,315070,0
2008-05-14,5.3,5.47,5.08,5.08,127671,0
2008-05-15,5.1,5.35,5.1,5.28,103280,0
2008-05-16,5.35,5.35,4.96,5.09,317273,0
2008-05-19,5.08,5.28,5.03,5.06,274371,0
2008-05-20,5.03,5.24,5.01,5.1,165567,0
2008-05-21,5.13,5.2,4.86,4.96,181455,0
2008-05-22,4.99,5.38,4.89,5.33,227719,0
2008-05-23,5.28,5.28,4.99,5.05,154197,0
2008-05-27,5.07,5.25,4.95,5.07,183408,0
2008-05-28,5.1,5.1,4.96,5,293434,0
2008-05-29,4.97,5.25,4.95,5.22,229632,0
2008-05-30,5.33,5.33,5.08,5.18,327144,0
2008-06-02,5.15,5.21,5.02,5.17,195146,0
2008-06-03,5.2,5.43,5.16,5.4,324550,0
2008-06-04,5.37,5.44,5.17,5.37,184005,0
2008-06-05,5.37,5.74,5.35,5.63,452800,0
2008-06-06,5.81,5.81,5.25,5.25,265150,0
2008-06-09,5.35,5.52,5.3,5.47,522391,0
2008-06-10,5.4,5.5,5.34,5.46,328951,0
2008-06-11,5.43,5.46,5.24,5.27,274083,0
2008-06-12,5.32,5.49,5.32,5.42,193319,0
2008-06-13,5.49,5.65,5.33,5.63,193746,0
2008-06-16,5.67,5.9,5.45,5.86,216322,0
2008-06-17,5.87,6.03,5.7,5.94,330566,0
2008-06-18,5.92,5.98,5.65,5.72,170555,0
2008-06-19,5.72,6.14,5.72,6.14,269877,0
2008-06-20,6.11,6.17,5.7,5.84,619643,0
2008-06-23,5.88,5.88,5.5,5.64,399154,0
2008-06-24,5.59,5.61,5.31,5.43,209094,0
2008-06-25,5.43,5.68,5.41,5.58,231017,0
2008-06-26,5.53,5.65,5.48,5.59,157244,0
2008-06-27,5.55,5.67,5.48,5.67,417981,0
2008-06-30,5.66,5.97,5.35,5.38,292978,0
2008-07-01,5.52,5.86,5.35,5.83,351110,0
2008-07-02,5.86,6.37,5.77,6.29,775009,0
2008-07-03,6.3,6.35,6,6.33,245330,0
2008-07-07,6.33,6.6,6.29,6.35,571066,0
2008-07-08,6.35,6.97,6.35,6.85,581140,0
2008-07-09,6.85,7.45,6.7,6.7,763051,0
2008-07-10,6.76,7.49,6.76,7.45,692689,0
2008-07-11,7.35,7.68,7.15,7.67,468553,0
2008-07-14,7.39,8.06,7.18,7.45,680337,0
2008-07-15,7.34,7.83,7.26,7.57,495405,0
2008-07-16,7.62,7.9,7.53,7.86,592840,0
2008-07-17,7.9,7.9,7.72,7.82,392301,0
2008-07-18,7.83,7.86,7.61,7.68,355911,0
2008-07-21,7.72,7.98,7.71,7.92,714630,0
2008-07-22,7.91,8.05,7.8,7.99,428579,0
2008-07-23,7.96,8.1,7.92,8.08,336068,0
2008-07-24,8.09,8.09,7.86,7.96,384102,0
2008-07-25,8.02,8.02,7.76,7.8,338340,0
2008-07-28,7.75,7.96,7.6,7.63,247101,0
2008-07-29,7.69,7.96,7.55,7.88,218975,0
2008-07-30,7.92,8.01,7.61,7.9,329833,0
2008-07-31,7.76,8.26,7.76,8.01,585949,0
2008-08-01,8.04,8.2,7.99,8.16,258989,0
2008-08-04,8.17,8.25,8.01,8.17,405719,0
2008-08-05,8.18,8.25,8.02,8.24,363118,0
2008-08-06,8.05,8.26,8.05,8.15,316349,0
2008-08-07,8.2,8.2,6.91,7.1,869429,0
2008-08-08,6.9,7.64,6.78,7.53,532544,0
2008-08-11,6.8,7.62,6.76,7.62,912210,0
2008-08-12,7.56,7.74,7.32,7.63,326518,0
2008-08-13,7.6,7.64,7.32,7.6,298045,0
2008-08-14,7.54,7.77,7.51,7.68,185909,0
2008-08-15,7.84,7.85,7.49,7.59,296574,0
2008-08-18,7.56,7.59,7.15,7.29,240849,0
2008-08-19,7.21,7.22,7.07,7.14,142467,0
2008-08-20,7.17,7.47,7.03,7.3,201816,0
2008-08-21,7.22,7.42,6.98,7.08,246005,0
2008-08-22,7.12,7.4,7.07,7.38,139785,0
2008-08-25,7.37,7.44,7,7.04,142082,0
2008-08-26,7.05,7.29,7,7.16,178752,0
2008-08-27,7.18,7.25,6.99,7.15,156204,0
2008-08-28,7.18,7.6,7.1,7.58,230281,0
2008-08-29,7.57,7.81,7.44,7.8,324835,0
2008-09-02,7.9,8.08,7.6,7.82,255705,0
2008-09-03,7.81,7.97,7.59,7.86,190844,0
2008-09-04,7.77,7.77,7.3,7.32,260236,0
2008-09-05,7.32,7.56,7.09,7.52,195039,0
2008-09-08,7.75,7.9,7.33,7.58,230161,0
2008-09-09,7.55,7.81,7.36,7.39,268170,0
2008-09-10,7.5,7.84,7.4,7.62,339242,0
2008-09-11,7.54,7.7,7.36,7.5,301038,0
2008-09-12,7.42,7.5,7.24,7.41,178660,0
2008-09-15,7.18,7.41,6.93,7.12,727868,0
2008-09-16,7.08,7.5,6.79,7.48,549879,0
2008-09-17,7.32,7.47,7.05,7.1,460305,0
2008-09-18,7.29,7.72,6.91,7.61,857967,0
2008-09-19,8.07,8.07,6.72,7.61,1360186,0
2008-09-22,7.58,7.6,6.95,7.03,404827,0
2008-09-23,7.03,7.33,6.56,6.71,516911,0
2008-09-24,6.71,7.02,6.38,6.73,323396,0
2008-09-25,6.72,6.95,6.45,6.62,295274,0
2008-09-26,6.49,7,6.39,6.94,313646,0
2008-09-29,6.8,7,6.6,6.7,442003,0
2008-09-30,6.75,7.38,6.75,7.34,416931,0
2008-10-01,7.26,7.29,6.93,7.12,195379,0
2008-10-02,7.05,7.22,6.91,6.91,310191,0
2008-10-03,7.04,7.12,6.5,6.52,508985,0
2008-10-06,6.32,6.32,5.81,6.16,682069,0
2008-10-07,6.27,6.37,5.68,5.71,436875,0
2008-10-08,5.37,5.66,5.22,5.37,1033141,0
2008-10-09,5.5,5.83,4.87,4.99,680320,0
2008-10-10,4.86,5.04,4.28,4.61,934667,0
2008-10-13,4.81,5.3,4.81,5.3,405972,0
2008-10-14,5.42,5.68,5.06,5.15,491746,0
2008-10-15,5.09,5.36,4.65,4.66,352897,0
2008-10-16,4.69,5.04,4.44,5,405061,0
2008-10-17,4.83,5.24,4.71,4.76,484257,0
2008-10-20,4.87,5.15,4.73,5.07,356096,0
2008-10-21,5,5.2,4.88,4.98,257759,0
2008-10-22,4.82,4.97,4.7,4.82,322579,0
2008-10-23,4.83,4.98,4.5,4.57,851219,0
2008-10-24,4.26,4.59,4.1,4.5,332507,0
2008-10-27,4.43,4.55,4.13,4.15,197715,0
2008-10-28,4.24,4.26,3.75,4.14,452861,0
2008-10-29,4.16,4.38,4,4.11,399441,0
2008-10-30,4.27,4.56,4,4.35,326546,0
2008-10-31,4.32,4.85,4.26,4.79,379189,0
2008-11-03,4.76,4.97,4.59,4.77,366690,0
2008-11-04,4.81,4.98,4.69,4.95,417624,0
2008-11-05,4.86,5,4.52,4.56,294976,0
2008-11-06,4.5,4.68,4.38,4.41,301973,0
2008-11-07,4.58,4.59,4.15,4.35,192443,0
2008-11-10,4.44,4.52,4.3,4.35,247637,0
2008-11-11,4.33,4.73,4.25,4.34,419177,0
2008-11-12,4.3,4.51,3.95,4,181162,0
2008-11-13,4.02,4.53,3.75,4.5,380148,0
2008-11-14,4.41,4.62,4.13,4.14,183337,0
2008-11-17,4.1,4.24,3.98,4.02,176866,0
2008-11-18,3.95,4.21,3.68,3.95,274493,0
2008-11-19,3.94,3.94,3.64,3.64,258040,0
2008-11-20,3.64,3.71,3.31,3.35,463637,0
2008-11-21,3.43,3.43,2.84,3.29,613698,0
2008-11-24,3.34,3.48,3.14,3.45,588720,0
2008-11-25,3.52,3.59,3.19,3.59,316537,0
2008-11-26,3.48,3.66,3.15,3.62,321957,0
2008-11-28,3.57,3.81,3.42,3.71,95320,0
2008-12-01,3.57,3.92,2.93,2.96,293908,0
2008-12-02,3.03,3.22,2.94,3.02,264967,0
2008-12-03,2.92,2.98,2.74,2.84,1269037,0
2008-12-04,2.85,3.1,2.76,2.77,394687,0
2008-12-05,2.75,3,2.6,3,223474,0
2008-12-08,3.03,3.58,3.03,3.57,482661,0
2008-12-09,3.57,4.14,3.5,4,638916,0
2008-12-10,4.05,4.25,3.95,4.11,234841,0
2008-12-11,4.04,4.2,3.95,4,233079,0
2008-12-12,3.9,4.56,3.81,4.55,452249,0
2008-12-15,4.59,4.59,4.15,4.24,195300,0
2008-12-16,4.38,4.77,4.37,4.77,268450,0
2008-12-17,4.72,4.9,4.65,4.86,266466,0
2008-12-18,4.88,5.35,4.75,5.1,338323,0
2008-12-19,5.25,5.3,4.9,5.14,1456249,0
2008-12-22,5.15,5.22,4.84,5.2,213215,0
2008-12-23,5.23,5.47,5.1,5.1,199225,0
2008-12-24,5.12,5.34,5.12,5.33,142565,0
2008-12-26,5.37,5.67,5.34,5.62,124928,0
2008-12-29,5.62,5.65,5.3,5.38,168919,0
2008-12-30,5.36,5.56,5.26,5.5,186014,0
2008-12-31,5.53,5.68,5.43,5.6,333081,0
2009-01-02,5.6,5.89,5.5,5.85,171020,0
2009-01-05,5.86,6.25,5.56,6.25,240628,0
2009-01-06,6.3,6.41,6.04,6.29,265926,0
2009-01-07,6.16,6.21,5.62,5.82,185348,0
2009-01-08,5.78,6.2,5.78,6.2,156442,0
2009-01-09,6.18,6.23,5.72,5.72,171606,0
2009-01-12,5.71,5.74,5.44,5.6,196284,0
2009-01-13,5.58,5.99,5.38,5.85,135519,0
2009-01-14,5.73,5.98,5.46,5.5,156389,0
2009-01-15,5.5,5.86,5.28,5.72,239033,0
2009-01-16,5.76,5.87,5.27,5.73,226791,0
2009-01-20,5.5,5.81,5.34,5.4,292865,0
2009-01-21,5.46,5.72,5.3,5.71,322609,0
2009-01-22,5.55,5.67,5.39,5.5,160892,0
2009-01-23,5.32,5.55,5.3,5.51,228372,0
2009-01-26,5.54,5.8,5.54,5.77,226033,0
2009-01-27,5.81,6,5.63,5.99,218958,0
2009-01-28,6.05,6.28,5.93,6.25,183760,0
2009-01-29,6.18,6.26,5.79,5.79,123770,0
2009-01-30,5.88,6.07,5.67,5.77,178232,0
2009-02-02,5.7,6.17,5.67,6.08,265040,0
2009-02-03,6.12,6.3,6.02,6.25,307750,0
2009-02-04,6.23,6.34,5.98,6.02,345208,0
2009-02-05,5.99,6.24,5.74,6.1,154057,0
2009-02-06,6.07,6.24,5.9,6.05,247823,0
2009-02-09,6.06,6.06,5.84,5.94,168685,0
2009-02-10,5.91,6.01,5.64,5.66,276043,0
2009-02-11,5.71,5.95,5.71,5.82,141855,0
2009-02-12,5.69,6,5.69,5.97,128843,0
2009-02-13,5.99,6.05,5.83,5.96,107034,0
2009-02-17,5.7,5.89,5.65,5.74,163700,0
2009-02-18,5.78,5.83,5.5,5.5,371826,0
2009-02-19,5.6,5.6,5.36,5.42,193040,0
2009-02-20,5.33,5.44,4.86,5.1,464381,0
2009-02-23,5.14,5.23,4.65,4.7,302738,0
2009-02-24,4.71,5.09,4.71,5.08,266930,0
2009-02-25,5.01,5.09,4.9,5,235425,0
2009-02-26,5.06,5.33,4.62,4.7,161682,0
2009-02-27,4.6,4.87,4.37,4.43,281710,0
2009-03-02,4.36,4.38,4.04,4.1,262410,0
2009-03-03,4.1,4.37,3.93,4.22,332222,0
2009-03-04,4.32,4.62,4.21,4.58,277248,0
2009-03-05,4.47,4.69,4.33,4.34,273542,0
2009-03-06,4.39,4.84,4.37,4.66,182562,0
2009-03-09,4.59,5.11,4.53,4.57,238244,0
2009-03-10,4.49,4.93,4.49,4.75,511908,0
2009-03-11,4.82,5.04,4.4,4.4,809349,0
2009-03-12,4.4,5.14,4.4,4.97,343085,0
2009-03-13,4.99,5.14,4.81,4.93,169738,0
2009-03-16,5,5.27,4.73,4.81,262980,0
2009-03-17,4.79,5.34,4.69,5.34,259711,0
2009-03-18,5.1,5.34,4.94,5.1,205008,0
2009-03-19,5.17,5.21,4.8,5,132485,0
2009-03-20,5.06,5.14,4.54,4.55,305027,0
2009-03-23,4.71,4.99,4.54,4.99,278714,0
2009-03-24,4.89,5.03,4.79,5,212319,0
2009-03-25,5.04,5.84,5.04,5.66,645442,0
2009-03-26,5.77,5.83,5.41,5.83,291856,0
2009-03-27,5.72,5.75,5.5,5.68,259336,0
2009-03-30,5.52,5.71,5.46,5.52,230762,0
2009-03-31,5.59,5.68,5.45,5.46,217739,0
2009-04-01,5.36,5.95,5.27,5.94,316130,0
2009-04-02,5.99,6.21,5.94,6.21,374750,0
2009-04-03,6.18,6.18,5.8,5.98,211832,0
2009-04-06,5.87,6.04,5.65,5.76,182599,0
2009-04-07,5.65,5.7,5.25,5.35,204655,0
2009-04-08,5.38,5.6,5.28,5.39,143989,0
2009-04-09,5.53,5.87,5.47,5.84,311679,0
2009-04-13,5.74,5.79,5.48,5.66,198187,0
2009-04-14,5.54,5.71,5.17,5.19,210214,0
2009-04-15,5.16,5.44,5.08,5.32,154178,0
2009-04-16,5.36,5.73,5.14,5.68,235244,0
2009-04-17,5.7,5.8,5.52,5.69,236969,0
2009-04-20,5.53,5.6,5.07,5.13,205971,0
2009-04-21,5.12,5.6,5.12,5.6,184237,0
2009-04-22,5.51,6,5.41,5.84,388902,0
2009-04-23,5.86,6.05,5.83,5.86,328520,0
2009-04-24,5.95,6.23,5.8,6.2,344958,0
2009-04-27,6.25,6.25,5.93,6.07,258104,0
2009-04-28,5.99,6.22,5.95,6.1,129891,0
2009-04-29,6.3,6.7,6.29,6.55,624709,0
2009-04-30,6.51,6.9,6.32,6.32,384496,0
2009-05-01,6.32,6.4,6.09,6.33,264847,0
2009-05-04,6.36,6.55,6.2,6.5,188849,0
2009-05-05,6.44,6.44,6.05,6.36,222496,0
2009-05-06,6.4,6.4,5.84,5.94,252094,0
2009-05-07,6.05,6.09,5.75,5.81,203337,0
2009-05-08,5.79,6.43,5.6,6.43,354848,0
2009-05-11,6.27,6.39,5.99,6.12,253225,0
2009-05-12,5.9,6.12,5.83,5.94,217932,0
2009-05-13,5.81,6.02,5.68,5.95,269437,0
2009-05-14,5.96,6.19,5.8,6.11,274700,0
2009-05-15,6.09,6.18,5.94,6.14,252031,0
2009-05-18,6.21,6.77,6.12,6.72,441195,0
2009-05-19,6.7,6.7,6.4,6.59,207117,0
2009-05-20,6.67,6.84,6.41,6.49,235919,0
2009-05-21,6.41,6.49,6.25,6.47,177942,0
2009-05-22,6.5,6.54,6.38,6.44,155308,0
2009-05-26,6.39,6.75,6.36,6.7,240818,0
2009-05-27,6.63,6.83,6.63,6.67,134466,0
2009-05-28,6.75,6.78,6.43,6.69,127436,0
2009-05-29,6.73,6.99,6.59,6.99,542291,0
2009-06-01,6.98,7.25,6.77,7.23,384783,0
2009-06-02,7.17,7.53,7.03,7.53,264806,0
2009-06-03,7.43,7.79,7.43,7.75,340371,0
2009-06-04,7.61,8.05,7.61,7.89,381229,0
2009-06-05,7.95,7.96,7.78,7.85,286632,0
2009-06-08,7.84,8.09,7.73,7.77,638652,0
2009-06-09,7.84,8,7.79,7.85,415388,0
2009-06-10,7.95,7.98,7.57,7.83,351923,0
2009-06-11,7.82,7.98,7.75,7.77,182970,0
2009-06-12,7.72,7.87,7.67,7.86,144316,0
2009-06-15,7.77,7.8,7.22,7.4,264112,0
2009-06-16,7.41,7.55,7.2,7.24,159493,0
2009-06-17,7.23,7.38,7.18,7.21,188537,0
2009-06-18,7.22,7.4,7.07,7.27,272743,0
2009-06-19,7.41,7.65,7.35,7.52,635990,0
2009-06-22,7.46,7.57,7.1,7.53,376499,0
2009-06-23,6.69,6.69,6.06,6.48,3487042,0
2009-06-24,6.48,6.68,6.42,6.66,884213,0
2009-06-25,6.65,7.02,6.51,6.98,558756,0
2009-06-26,6.95,7.24,6.9,7.14,1200620,0
2009-06-29,7,7.15,6.86,7.13,340434,0
2009-06-30,7.11,7.24,6.9,6.98,343599,0
2009-07-01,7.01,7.13,6.66,6.71,435486,0
2009-07-02,6.64,6.84,6.4,6.49,375963,0
2009-07-06,6.45,6.59,6.34,6.49,294421,0
2009-07-07,6.51,6.6,6.3,6.33,294526,0
2009-07-08,6.38,6.55,6.11,6.22,260677,0
2009-07-09,6.29,6.38,6.15,6.36,337489,0
2009-07-10,6.3,6.37,6.16,6.27,303135,0
2009-07-13,6.31,6.45,6.18,6.43,202063,0
2009-07-14,6.44,6.54,6.36,6.45,148250,0
2009-07-15,6.53,6.53,6.31,6.45,369240,0
2009-07-16,6.43,6.51,6.3,6.49,253631,0
2009-07-17,6.51,6.51,6.31,6.45,209175,0
2009-07-20,6.51,6.7,6.33,6.45,179548,0
2009-07-21,6.51,6.6,6.37,6.58,137922,0
2009-07-22,6.51,6.75,6.42,6.53,292120,0
2009-07-23,6.52,6.9,6.51,6.83,416275,0
2009-07-24,6.79,7.11,6.72,7.11,195269,0
2009-07-27,7.08,7.2,6.93,7.09,207640,0
2009-07-28,7.01,7.13,6.83,7.12,215652,0
2009-07-29,7.03,7.35,6.96,7.24,477856,0
2009-07-30,7.01,7.35,7.01,7.25,519247,0
2009-07-31,7.24,7.37,7,7.06,663673,0
2009-08-03,7.22,7.42,6.99,7.32,524063,0
2009-08-04,7.24,7.66,7.09,7.63,517616,0
2009-08-05,7.62,7.85,7.43,7.83,564115,0
2009-08-06,7.89,7.91,7.44,7.48,545236,0
2009-08-07,7.64,7.87,7.34,7.41,484285,0
2009-08-10,7.35,7.52,7.35,7.49,198145,0
2009-08-11,7.42,7.5,7.12,7.26,255061,0
2009-08-12,7.29,7.58,7.11,7.51,265189,0
2009-08-13,7.54,7.59,7.27,7.42,197689,0
2009-08-14,7.43,7.43,7.04,7.25,330353,0
2009-08-17,7.09,7.19,6.9,7.15,224369,0
2009-08-18,7.17,7.42,7.05,7.23,161734,0
2009-08-19,7.15,7.47,7.12,7.46,267005,0
2009-08-20,7.46,7.75,7.38,7.66,375954,0
2009-08-21,7.76,7.81,7.59,7.77,632336,0
2009-08-24,7.77,7.8,7.47,7.63,303564,0
2009-08-25,7.7,7.7,7.55,7.57,109751,0
2009-08-26,7.54,7.76,7.46,7.68,161292,0
2009-08-27,7.63,7.67,7.48,7.67,175055,0
2009-08-28,7.72,7.72,7.27,7.47,235192,0
2009-08-31,7.37,7.44,7.18,7.44,375512,0
2009-09-01,7.35,7.64,7.15,7.19,269155,0
2009-09-02,7.16,7.21,7.05,7.1,162746,0
2009-09-03,7.13,7.18,6.92,7.13,133193,0
2009-09-04,7.15,7.42,7,7.4,266233,0
2009-09-08,7.45,7.54,7.29,7.54,194510,0
2009-09-09,7.54,7.54,7.35,7.48,189952,0
2009-09-10,7.56,7.6,7.32,7.5,203646,0
2009-09-11,7.49,7.49,7.22,7.24,189163,0
2009-09-14,7.21,7.45,7.15,7.34,281422,0
2009-09-15,7.35,7.43,7.25,7.38,199901,0
2009-09-16,7.38,7.43,7.28,7.4,194545,0
2009-09-17,7.41,7.46,7.26,7.29,178873,0
2009-09-18,7.32,7.44,7.26,7.33,438891,0
2009-09-21,7.27,7.73,7.25,7.49,376780,0
2009-09-22,7.58,7.62,7.24,7.46,310152,0
2009-09-23,7.5,7.73,7.36,7.53,349926,0
2009-09-24,7.54,7.56,7.16,7.19,171359,0
2009-09-25,7.19,7.33,7.15,7.26,174030,0
2009-09-28,7.32,7.48,7.2,7.42,275741,0
2009-09-29,7.42,7.43,7.04,7.09,382734,0
2009-09-30,7.11,7.21,6.9,7.11,436080,0
2009-10-01,7.3,7.39,6.93,6.95,500744,0
2009-10-02,6.86,7.1,6.86,6.9,252331,0
2009-10-05,6.92,7.03,6.83,6.86,371842,0
2009-10-06,6.91,7.13,6.86,7.12,245560,0
2009-10-07,7.07,7.19,6.99,7.18,264347,0
2009-10-08,7.23,7.28,7,7.22,484341,0
2009-10-09,7.2,7.38,7.17,7.29,125055,0
2009-10-12,7.29,7.46,7.29,7.36,208448,0
2009-10-13,7.75,7.75,7.45,7.5,643687,0
2009-10-14,7.59,7.59,7.37,7.48,311969,0
2009-10-15,7.44,7.86,7.44,7.78,486334,0
2009-10-16,7.74,7.81,7.5,7.71,323669,0
2009-10-19,7.73,7.77,7.57,7.76,428056,0
2009-10-20,7.75,7.75,7.2,7.2,425198,0
2009-10-21,7.2,7.49,7,7.01,523524,0
2009-10-22,7,7.16,6.91,7.11,392596,0
2009-10-23,7.12,7.28,6.97,7,277347,0
2009-10-26,7,7.15,6.72,6.75,411671,0
2009-10-27,6.76,6.87,6.63,6.78,411172,0
2009-10-28,6.77,6.8,6.23,6.25,363205,0
2009-10-29,6.34,6.56,6.25,6.3,279717,0
2009-10-30,6.23,6.34,5.98,6.06,573786,0
2009-11-02,6.12,6.26,5.85,6.11,334351,0
2009-11-03,6.06,6.19,5.89,6.19,429650,0
2009-11-04,6.19,6.25,6.07,6.11,315213,0
2009-11-05,6.16,6.24,6.08,6.23,277573,0
2009-11-06,6.18,6.37,6.03,6.11,189766,0
2009-11-09,6.2,6.28,6.08,6.25,329237,0
2009-11-10,6.23,6.3,6.05,6.13,284685,0
2009-11-11,6.18,6.21,5.99,6.2,329104,0
2009-11-12,6.2,6.48,6.13,6.36,720424,0
2009-11-13,6.37,6.69,6.3,6.69,386913,0
2009-11-16,6.69,6.93,6.47,6.84,335498,0
2009-11-17,6.82,6.82,6.62,6.65,218183,0
2009-11-18,6.67,6.7,6.45,6.5,721718,0
2009-11-19,6.46,6.46,6.23,6.38,338494,0
2009-11-20,6.31,6.53,6.3,6.37,394242,0
2009-11-23,6.45,6.49,6.19,6.25,262859,0
2009-11-24,6.25,6.25,5.98,6.12,279779,0
2009-11-25,6.14,6.19,5.98,5.98,325783,0
2009-11-27,5.89,5.98,5.75,5.75,231663,0
2009-11-30,5.75,5.85,5.22,5.46,1447576,0
2009-12-01,5.52,5.8,5.52,5.73,284232,0
2009-12-02,5.71,5.94,5.68,5.93,566402,0
2009-12-03,5.98,6.15,5.93,6.04,485337,0
2009-12-04,6.19,6.31,5.9,5.95,534154,0
2009-12-07,5.97,6.06,5.77,5.9,262690,0
2009-12-08,5.84,5.94,5.76,5.86,283091,0
2009-12-09,5.86,6.01,5.76,5.98,492596,0
2009-12-10,6.02,6.17,5.88,5.95,477894,0
2009-12-11,6,6.07,5.82,6.05,257105,0
2009-12-14,6.09,6.16,5.85,6.11,539794,0
2009-12-15,6.07,6.27,6.02,6.18,509997,0
2009-12-16,6.24,6.29,5.97,6.2,214648,0
2009-12-17,6.15,6.28,6.01,6.17,470234,0
2009-12-18,6.24,6.24,6.05,6.13,585817,0
2009-12-21,6.14,6.25,5.77,5.86,446158,0
2009-12-22,5.85,6.13,5.74,6.1,400541,0
2009-12-23,6.13,6.2,6.05,6.15,291646,0
2009-12-24,6.16,6.28,6.05,6.25,74596,0
2009-12-28,6.27,6.36,5.84,5.89,299264,0
2009-12-29,5.92,6.13,5.91,6.12,135508,0
2009-12-30,6.06,6.19,5.95,6.17,326600,0
2009-12-31,6.15,6.2,5.85,5.87,322596,0
2010-01-04,5.93,6.15,5.93,6.11,302201,0
2010-01-05,6.12,6.17,6.04,6.06,415795,0
2010-01-06,6.07,6.3,6.01,6.28,464584,0
2010-01-07,6.3,6.45,6.3,6.35,244891,0
2010-01-08,6.31,6.31,5.97,6.04,387117,0
2010-01-11,6.08,6.1,5.96,5.99,332941,0
2010-01-12,5.96,6.03,5.8,5.85,427310,0
2010-01-13,5.89,6.09,5.72,6,612811,0
2010-01-14,5.97,6.02,5.89,5.92,239379,0
2010-01-15,5.95,6,5.72,5.82,462830,0
2010-01-19,5.82,5.95,5.77,5.8,365361,0
2010-01-20,5.85,6.33,5.83,6.3,780264,0
2010-01-21,6.3,6.35,6.15,6.27,396537,0
2010-01-22,6.25,6.43,6.09,6.12,355972,0
2010-01-25,6.2,6.2,5.8,5.85,306251,0
2010-01-26,5.85,5.88,5.73,5.75,253538,0
2010-01-27,5.71,5.88,5.68,5.84,218678,0
2010-01-28,5.82,5.82,5.55,5.63,219820,0
2010-01-29,5.68,5.78,5.4,5.42,216044,0
2010-02-01,5.44,5.53,5.27,5.43,298063,0
2010-02-02,5.42,5.6,5.35,5.55,292757,0
2010-02-03,5.51,5.74,5.47,5.72,304575,0
2010-02-04,5.67,5.7,5.55,5.55,528150,0
2010-02-05,5.55,5.67,5.53,5.64,589075,0
2010-02-08,5.64,5.64,5.36,5.4,354819,0
2010-02-09,5.46,5.52,5.22,5.49,423018,0
2010-02-10,5.45,5.86,5.29,5.86,329263,0
2010-02-11,5.82,5.99,5.75,5.96,276813,0
2010-02-12,5.91,6.02,5.77,6.02,307168,0
2010-02-16,6.06,6.06,5.75,5.8,287505,0
2010-02-17,5.84,5.84,5.65,5.77,286795,0
2010-02-18,5.76,5.87,5.67,5.73,169011,0
2010-02-19,5.73,5.79,5.66,5.68,195402,0
2010-02-22,5.68,5.74,5.56,5.56,205750,0
2010-02-23,5.57,5.82,5.47,5.73,343427,0
2010-02-24,5.77,5.77,5.49,5.56,226353,0
2010-02-25,5.5,5.66,5.5,5.54,185639,0
2010-02-26,5.54,5.67,5.37,5.47,739079,0
2010-03-01,5.58,6.71,5.58,6.63,2351671,0
2010-03-02,6.61,6.96,6.34,6.96,2217408,0
2010-03-03,6.84,6.88,6.59,6.77,1358249,0
2010-03-04,6.8,6.92,6.57,6.77,1378265,0
2010-03-05,6.78,6.85,6.55,6.7,337012,0
2010-03-08,6.72,6.94,6.65,6.86,335358,0
2010-03-09,6.85,7.16,6.81,7.11,565962,0
2010-03-10,7.13,7.73,7.13,7.27,1722993,0
2010-03-11,7.22,7.35,7.07,7.19,468974,0
2010-03-12,7.64,7.64,7.08,7.31,861867,0
2010-03-15,7.31,7.57,7.08,7.45,637015,0
2010-03-16,7.45,7.45,7.23,7.43,370230,0
2010-03-17,7.42,7.51,7.33,7.44,716055,0
2010-03-18,7.41,7.61,7.31,7.6,400618,0
2010-03-19,7.66,8.24,7.66,8.05,2134430,0
2010-03-22,8.5,8.5,8.17,8.46,1006322,0
2010-03-23,8.44,8.67,8.35,8.48,878722,0
2010-03-24,8.39,8.5,8.27,8.31,591431,0
2010-03-25,8.35,8.5,8.2,8.21,436683,0
2010-03-26,8.22,8.35,8.04,8.11,487192,0
2010-03-29,8.11,8.24,8,8.04,295266,0
2010-03-30,8.07,8.24,7.91,7.97,450786,0
2010-03-31,7.91,8.17,7.83,7.99,458009,0
2010-04-01,8.01,8.12,7.98,8.02,208817,0
2010-04-05,8.16,8.21,7.94,8.06,562049,0
2010-04-06,8.02,8.29,7.92,8.22,421874,0
2010-04-07,8.24,8.29,7.99,8.12,546669,0
2010-04-08,8.3,8.55,8.12,8.42,620506,0
2010-04-09,8.45,8.8,8.36,8.62,518603,0
2010-04-12,8.69,8.83,8.44,8.62,294016,0
2010-04-13,8.57,8.97,8.4,8.82,449662,0
2010-04-14,8.89,8.98,8.69,8.74,479554,0
2010-04-15,8.72,8.91,8.66,8.75,384674,0
2010-04-16,8.73,8.9,8.44,8.49,438489,0
2010-04-19,8.48,8.71,8.25,8.26,478959,0
2010-04-20,8.32,8.5,8.26,8.5,177361,0
2010-04-21,8.5,8.51,8.39,8.5,225513,0
2010-04-22,8.39,8.45,8.26,8.36,395117,0
2010-04-23,8.34,8.4,8.29,8.34,271232,0
2010-04-26,8.34,8.77,8.34,8.7,571880,0
2010-04-27,8.69,8.9,8.49,8.52,382240,0
2010-04-28,8.55,8.88,8.55,8.76,327702,0
2010-04-29,8.86,9,8.8,9,412096,0
2010-04-30,8.99,9,8.51,8.52,477791,0
2010-05-03,8.59,9.11,8.54,9.02,788551,0
2010-05-04,8.86,8.88,8.41,8.45,462122,0
2010-05-05,8.37,8.48,8.11,8.23,427921,0
2010-05-06,8.17,8.29,6.6,7.67,917440,0
2010-05-07,8.08,8.08,6.54,7.09,1292230,0
2010-05-10,7.61,7.97,7.24,7.45,677159,0
2010-05-11,7.37,7.88,7.29,7.64,783919,0
2010-05-12,7.68,7.86,7.55,7.8,498660,0
2010-05-13,7.75,7.9,7.67,7.73,416240,0
2010-05-14,7.65,7.77,7.25,7.47,294578,0
2010-05-17,7.13,7.54,7.13,7.5,365183,0
2010-05-18,7.62,7.68,7.1,7.14,287766,0
2010-05-19,7.14,7.25,6.81,7.07,632108,0
2010-05-20,6.86,6.92,6.46,6.46,618356,0
2010-05-21,6.35,6.79,6.15,6.62,579884,0
2010-05-24,6.59,6.85,6.5,6.79,366039,0
2010-05-25,6.66,6.79,6.46,6.76,357319,0
2010-05-26,6.79,7.07,6.72,6.75,406231,0
2010-05-27,6.92,7.31,6.81,7.31,320899,0
2010-05-28,7.27,7.44,7.17,7.33,317578,0
2010-06-01,7.06,7.22,6.45,7.09,1501049,0
2010-06-02,7.1,7.39,7.01,7.15,1730627,0
2010-06-03,7.17,7.49,7.06,7.24,404792,0
2010-06-04,7,7.14,6.6,6.6,435808,0
2010-06-07,6.63,6.74,6.31,6.32,304801,0
2010-06-08,6.37,6.4,6.08,6.34,363276,0
2010-06-09,6.42,6.64,6.3,6.36,293827,0
2010-06-10,6.49,6.73,6.47,6.73,245070,0
2010-06-11,6.69,7.02,6.69,7,305632,0
2010-06-14,7.1,7.13,6.98,7.01,273012,0
2010-06-15,7.11,7.22,6.77,7.2,215410,0
2010-06-16,7.14,7.2,7.05,7.07,63207,0
2010-06-17,7.09,7.19,6.96,7.13,113435,0
2010-06-18,7.18,7.29,6.97,7.21,463233,0
2010-06-21,7.31,7.5,7.07,7.28,350101,0
2010-06-22,7.33,7.42,6.95,6.98,259606,0
2010-06-23,6.95,7,6.81,6.87,197730,0
2010-06-24,6.83,7.01,6.66,6.89,210232,0
2010-06-25,6.95,7.37,6.8,7.36,836382,0
2010-06-28,7.37,7.82,7.37,7.58,425181,0
2010-06-29,7.42,7.43,7.1,7.18,334061,0
2010-06-30,7.2,7.44,7.02,7.04,233305,0
2010-07-01,7.08,7.14,6.51,6.7,353816,0
2010-07-02,6.73,6.97,6.59,6.66,136056,0
2010-07-06,6.77,6.99,6.57,6.6,422506,0
2010-07-07,6.66,7,6.5,6.99,407396,0
2010-07-08,7.08,7.09,6.78,7,221341,0
2010-07-09,6.97,7.1,6.93,7.08,135048,0
2010-07-12,7.07,7.17,6.89,6.9,169052,0
2010-07-13,7.03,7.34,6.9,7.32,295930,0
2010-07-14,7.27,7.29,7.09,7.19,162787,0
2010-07-15,7.22,7.24,6.89,6.96,255443,0
2010-07-16,6.88,7.05,6.42,6.58,535622,0
2010-07-19,6.6,6.84,6.45,6.82,259041,0
2010-07-20,6.7,6.96,6.53,6.93,172962,0
2010-07-21,6.96,7.09,6.73,6.75,178002,0
2010-07-22,6.88,7.08,6.8,7.05,283033,0
2010-07-23,6.99,7.1,6.76,7.02,576497,0
2010-07-26,7.07,7.36,6.99,7.35,347915,0
2010-07-27,7.43,7.45,7.15,7.27,295223,0
2010-07-28,7.23,7.3,7.05,7.08,235511,0
2010-07-29,7.15,7.15,6.86,7.01,216937,0
2010-07-30,6.86,7.32,6.83,7.17,391706,0
2010-08-02,7.31,7.49,7.24,7.45,175030,0
2010-08-03,7.39,7.61,7.23,7.47,171609,0
2010-08-04,7.49,7.72,7.43,7.65,400807,0
2010-08-05,7.56,7.66,7.35,7.36,99207,0
2010-08-06,7.22,7.41,6.83,7.31,185401,0
2010-08-09,7.39,7.52,7.17,7.45,135606,0
2010-08-10,7.33,7.47,7.27,7.3,174058,0
2010-08-11,7.15,7.25,6.81,6.82,338714,0
2010-08-12,6.71,6.98,6.61,6.85,261636,0
2010-08-13,6.8,7,6.71,6.77,336921,0
2010-08-16,6.71,6.92,6.65,6.79,140990,0
2010-08-17,6.89,7.11,6.82,7.07,149334,0
2010-08-18,7.03,7.25,7.01,7.02,152374,0
2010-08-19,6.97,7.03,6.57,6.62,348307,0
2010-08-20,6.57,6.83,6.53,6.77,378984,0
2010-08-23,6.84,6.86,6.6,6.6,220096,0
2010-08-24,6.5,6.7,6.41,6.58,188044,0
2010-08-25,6.51,6.79,6.45,6.77,122351,0
2010-08-26,6.78,6.97,6.49,6.52,173632,0
2010-08-27,6.63,6.83,6.49,6.81,176140,0
2010-08-30,6.81,7.31,6.81,7.19,435900,0
2010-08-31,7.16,7.7,7,7.64,1619235,0
2010-09-01,7.75,7.96,7.38,7.88,828987,0
2010-09-02,7.9,7.97,7.75,7.91,464106,0
2010-09-03,7.95,8.1,7.82,7.99,410377,0
2010-09-07,7.97,8.05,7.73,7.78,314263,0
2010-09-08,7.83,8.07,7.83,7.99,196920,0
2010-09-09,7.74,8.02,7.49,7.59,1353912,0
2010-09-10,7.64,7.7,7.48,7.64,276024,0
2010-09-13,7.74,7.87,7.67,7.77,257768,0
2010-09-14,7.76,7.86,7.71,7.71,282038,0
2010-09-15,7.7,7.83,7.7,7.76,650917,0
2010-09-16,7.74,7.83,7.54,7.75,508026,0
2010-09-17,7.87,7.87,7.7,7.74,765898,0
2010-09-20,7.77,8.01,7.74,7.96,873407,0
2010-09-21,7.92,8,7.79,7.84,387291,0
2010-09-22,7.8,7.86,7.39,7.67,482572,0
2010-09-23,7.57,7.75,7.48,7.5,426545,0
2010-09-24,7.64,7.74,7.54,7.7,295347,0
2010-09-27,7.7,7.7,7.48,7.51,442858,0
2010-09-28,7.55,7.7,7.34,7.69,307586,0
2010-09-29,7.64,7.8,7.07,7.79,518516,0
2010-09-30,7.89,7.94,7.66,7.71,489338,0
2010-10-01,7.81,7.81,7.57,7.71,225194,0
2010-10-04,7.66,7.9,7.51,7.59,357526,0
2010-10-05,7.71,7.92,7.54,7.92,502342,0
2010-10-06,7.92,8.22,7.85,8,1120122,0
2010-10-07,8.05,8.08,7.79,7.91,342708,0
2010-10-08,7.9,8.13,7.71,8.03,468523,0
2010-10-11,8,8.16,7.89,7.98,422493,0
2010-10-12,7.93,8.2,7.83,8.08,1288840,0
2010-10-13,8.15,8.31,7.99,8.27,1183226,0
2010-10-14,8.23,8.3,7.97,8.06,377634,0
2010-10-15,8.07,8.09,7.75,7.93,630619,0
2010-10-18,7.9,8.1,7.85,8.01,482620,0
2010-10-19,7.87,8.13,7.41,7.54,1072124,0
2010-10-20,7.62,7.76,7.49,7.53,609417,0
2010-10-21,7.56,7.98,7.5,7.59,868994,0
2010-10-22,7.61,7.77,7.5,7.65,390752,0
2010-10-25,7.74,7.9,7.59,7.6,349535,0
2010-10-26,7.52,7.57,7.28,7.3,510294,0
2010-10-27,7.25,7.38,7.16,7.34,269366,0
2010-10-28,7.44,7.48,7.24,7.32,235691,0
2010-10-29,7.3,7.49,7.3,7.33,278537,0
2010-11-01,7.35,7.4,7.01,7.13,393359,0
2010-11-02,7.21,7.47,7.15,7.39,344737,0
2010-11-03,7.43,7.47,7.24,7.34,246053,0
2010-11-04,7.5,7.69,7.41,7.66,410611,0
2010-11-05,7.54,7.66,7.43,7.49,316489,0
2010-11-08,7.37,7.46,7.24,7.35,585139,0
2010-11-09,7.3,7.38,7.14,7.17,426008,0
2010-11-10,7.21,7.33,7.15,7.29,301998,0
2010-11-11,7.18,7.3,7.13,7.19,175386,0
2010-11-12,7.09,7.4,7.09,7.18,339499,0
2010-11-15,7.25,7.43,7.23,7.37,284896,0
2010-11-16,7.36,7.45,7.08,7.12,578035,0
2010-11-17,7.14,7.26,7.12,7.24,302177,0
2010-11-18,7.25,7.3,7.06,7.27,421604,0
2010-11-19,7.22,7.36,7.12,7.13,233609,0
2010-11-22,7.1,7.23,7.03,7.12,362603,0
2010-11-23,7.04,7.15,6.98,7.11,269335,0
2010-11-24,7.17,7.21,7.01,7.12,310269,0
2010-11-26,7.05,7.21,7.03,7.09,163806,0
2010-11-29,7.01,7.14,6.68,6.89,696403,0
2010-11-30,6.8,7.1,6.73,6.94,1604667,0
2010-12-01,7.09,7.25,7.06,7.09,407925,0
2010-12-02,7.08,7.4,7.08,7.2,486637,0
2010-12-03,6.79,7.33,6.72,7.29,806342,0
2010-12-06,7.25,7.51,7.22,7.45,338465,0
2010-12-07,7.57,7.65,7.41,7.59,410512,0
2010-12-08,7.64,7.65,7.43,7.46,300728,0
2010-12-09,7.56,7.58,7.41,7.55,396860,0
2010-12-10,7.55,7.65,7.3,7.64,369861,0
2010-12-13,7.64,7.66,7.51,7.58,322559,0
2010-12-14,7.63,7.63,7.51,7.56,263517,0
2010-12-15,7.69,7.8,7.53,7.64,428590,0
2010-12-16,7.65,7.71,7.51,7.65,384672,0
2010-12-17,7.53,7.64,7.46,7.62,423767,0
2010-12-20,7.45,7.72,7.43,7.65,297706,0
2010-12-21,7.71,7.77,7.63,7.73,195095,0
2010-12-22,7.77,7.77,7.67,7.71,186847,0
2010-12-23,7.75,7.77,7.55,7.75,274530,0
2010-12-27,7.75,7.9,7.63,7.83,200208,0
2010-12-28,7.83,7.9,7.74,7.89,261485,0
2010-12-29,7.93,8,7.87,7.91,190392,0
2010-12-30,7.9,7.95,7.89,7.89,125254,0
2010-12-31,7.87,7.95,7.82,7.92,247298,0
2011-01-03,7.87,8,7.81,7.9,460789,0
2011-01-04,7.94,7.94,7.67,7.8,390218,0
2011-01-05,7.77,7.98,7.61,7.95,284768,0
2011-01-06,7.93,7.95,7.78,7.86,275371,0
2011-01-07,7.84,7.91,7.66,7.91,369195,0
2011-01-10,7.87,7.87,7.64,7.69,409833,0
2011-01-11,7.71,7.74,7.57,7.66,362596,0
2011-01-12,7.7,7.79,7.6,7.79,463255,0
2011-01-13,7.8,7.8,7.6,7.64,354238,0
2011-01-14,7.65,7.71,7.47,7.53,364501,0
2011-01-18,7.48,7.53,7.44,7.49,505898,0
2011-01-19,7.49,7.49,7.21,7.23,451006,0
2011-01-20,7.19,7.3,7.08,7.14,314064,0
2011-01-21,7.35,7.35,6.93,7.1,381781,0
2011-01-24,7.1,7.16,6.98,7.04,446957,0
2011-01-25,6.97,7.05,6.8,6.99,294581,0
2011-01-26,7,7.13,6.96,7.08,480455,0
2011-01-27,7.46,7.54,7.12,7.17,472878,0
2011-01-28,7.19,7.21,6.66,6.68,451411,0
2011-01-31,6.75,6.93,6.65,6.67,515722,0
2011-02-01,6.71,6.97,6.61,6.92,418179,0
2011-02-02,6.93,7.12,6.93,7.04,310585,0
2011-02-03,7.05,7.25,6.99,7.13,383486,0
2011-02-04,7.08,7.15,6.99,7.08,253873,0
2011-02-07,7.07,7.24,7,7.02,223844,0
2011-02-08,6.99,7.14,6.99,7.14,240484,0
2011-02-09,7.14,7.21,6.95,6.99,243535,0
2011-02-10,6.95,7.06,6.95,7.06,274571,0
2011-02-11,7.04,7.09,6.97,6.99,227340,0
2011-02-14,6.97,7.04,6.97,6.99,227082,0
2011-02-15,6.95,6.99,6.88,6.94,268449,0
2011-02-16,6.94,7,6.8,7,413813,0
2011-02-18,6.96,6.97,6.8,6.83,224211,0
2011-02-22,6.77,6.93,6.67,6.82,425792,0
2011-02-23,6.87,6.87,6.6,6.6,323579,0
2011-02-24,6.61,6.67,6.43,6.61,539736,0
2011-02-25,6.62,6.95,6.58,6.9,278210,0
2011-02-28,6.94,6.99,6.77,6.91,278352,0
2011-03-01,6.92,6.92,6.74,6.81,291010,0
2011-03-02,6.86,6.86,6.66,6.75,225198,0
2011-03-03,6.77,6.86,6.68,6.78,431053,0
2011-03-04,6.81,6.81,6.53,6.74,215425,0
2011-03-07,6.76,6.78,6.55,6.67,250177,0
2011-03-08,6.65,6.98,6.56,6.97,268414,0
2011-03-09,6.84,6.99,6.81,6.89,234972,0
2011-03-10,6.78,6.8,6.46,6.48,358341,0
2011-03-11,6.79,6.9,6.4,6.64,383778,0
2011-03-14,6.53,6.69,6.4,6.41,339192,0
2011-03-15,6.25,6.4,6.16,6.3,306618,0
2011-03-16,6.26,6.34,6.07,6.26,585970,0
2011-03-17,6.32,6.38,6.24,6.31,733136,0
2011-03-18,6.36,6.52,6.26,6.33,1894569,0
2011-03-21,6.49,6.49,6.16,6.2,406019,0
2011-03-22,6.26,6.26,5.79,6.06,1325995,0
2011-03-23,6.06,6.43,5.96,6.43,622228,0
2011-03-24,6.54,6.83,6.33,6.81,861520,0
2011-03-25,6.84,6.94,6.63,6.68,685960,0
2011-03-28,6.72,6.82,6.52,6.53,473466,0
2011-03-29,6.54,6.68,6.52,6.68,238638,0
2011-03-30,6.66,6.81,6.66,6.68,345914,0
2011-03-31,6.67,6.83,6.59,6.7,414388,0
2011-04-01,6.99,7.21,6.9,6.99,838345,0
2011-04-04,6.9,7,6.76,6.82,343001,0
2011-04-05,6.91,7.1,6.82,7.03,630219,0
2011-04-06,7.17,7.17,6.9,7.07,279185,0
2011-04-07,7.05,7.11,6.9,6.92,452471,0
2011-04-08,6.99,6.99,6.7,6.85,263285,0
2011-04-11,6.85,6.9,6.66,6.77,309509,0
2011-04-12,6.7,6.78,6.54,6.63,762383,0
2011-04-13,6.67,6.68,6.49,6.55,509541,0
2011-04-14,6.51,6.56,6.38,6.45,968397,0
2011-04-15,6.5,6.52,6.4,6.43,778266,0
2011-04-18,6.38,6.43,6.19,6.34,697600,0
2011-04-19,6.37,6.45,6.13,6.23,620310,0
2011-04-20,6.32,6.5,6.3,6.48,548506,0
2011-04-21,6.53,6.58,6.33,6.45,317623,0
2011-04-25,6.42,6.52,6.39,6.42,209295,0
2011-04-26,6.44,6.65,6.37,6.52,312805,0
2011-04-27,6.51,6.63,6.5,6.63,203895,0
2011-04-28,6.61,6.75,6.61,6.74,272232,0
2011-04-29,6.75,6.75,6.61,6.63,307995,0
2011-05-02,6.66,6.8,6.49,6.5,299073,0
2011-05-03,6.49,6.53,6.27,6.39,284977,0
2011-05-04,6.38,6.44,6.09,6.11,412610,0
2011-05-05,6.09,6.26,6.04,6.21,329621,0
2011-05-06,6.38,6.56,6.25,6.34,391386,0
2011-05-09,6.31,6.59,6.3,6.53,225887,0
2011-05-10,6.64,6.7,6.56,6.67,260931,0
2011-05-11,6.9,7,6.63,6.77,494292,0
2011-05-12,6.66,6.88,6.47,6.88,534109,0
2011-05-13,6.82,6.91,6.69,6.83,296799,0
2011-05-16,6.75,6.84,6.56,6.57,359004,0
2011-05-17,6.48,6.6,6.38,6.57,182593,0
2011-05-18,6.62,6.63,6.41,6.48,230665,0
2011-05-19,6.53,6.56,6.35,6.46,235785,0
2011-05-20,6.33,6.45,6.29,6.35,270207,0
2011-05-23,6.25,6.44,6.22,6.34,288314,0
2011-05-24,6.35,6.36,6.2,6.3,373014,0
2011-05-25,6.3,6.6,6.21,6.53,285304,0
2011-05-26,6.52,6.66,6.4,6.65,218663,0
2011-05-27,6.68,6.85,6.65,6.72,184403,0
2011-05-31,6.81,6.86,6.6,6.74,402619,0
2011-06-01,6.69,6.74,6.3,6.31,509682,0
2011-06-02,6.32,6.42,6.21,6.32,147679,0
2011-06-03,6.19,6.32,6.15,6.15,263749,0
2011-06-06,6.26,6.26,5.97,6.09,288641,0
2011-06-07,6.23,6.31,6.15,6.23,288008,0
2011-06-08,6.19,6.22,6.1,6.15,219928,0
2011-06-09,6.2,6.22,6.09,6.21,520160,0
2011-06-10,6.18,6.25,6.05,6.21,366532,0
2011-06-13,6.25,6.38,6.16,6.3,318870,0
2011-06-14,6.38,6.57,6.33,6.46,550673,0
2011-06-15,6.47,6.47,6.2,6.31,675165,0
2011-06-16,6.29,6.61,6.24,6.57,529291,0
2011-06-17,6.62,6.69,6.45,6.49,1040082,0
2011-06-20,6.5,6.6,6.47,6.59,382321,0
2011-06-21,6.63,6.78,6.51,6.66,267492,0
2011-06-22,6.6,6.74,6.55,6.6,218339,0
2011-06-23,6.5,6.69,6.44,6.67,377713,0
2011-06-24,6.67,6.71,6.49,6.55,572298,0
2011-06-27,6.58,6.68,6.5,6.65,290621,0
2011-06-28,6.69,6.98,6.69,6.98,773820,0
2011-06-29,6.98,7.04,6.82,6.87,628231,0
2011-06-30,6.9,6.95,6.76,6.91,551212,0
2011-07-01,6.91,7.07,6.86,7.02,523929,0
2011-07-05,7.05,7.12,6.96,7.12,373605,0
2011-07-06,7.12,7.18,7,7.08,273339,0
2011-07-07,7.18,7.21,7.01,7.15,277932,0
2011-07-08,7.03,7.15,7.02,7.14,265421,0
2011-07-11,7.05,7.13,6.93,7,561515,0
2011-07-12,7,7.2,6.9,6.97,690473,0
2011-07-13,7.01,7.25,7.01,7.17,619625,0
2011-07-14,7.21,7.23,7,7.06,277685,0
2011-07-15,7.08,7.19,6.86,7.13,318280,0
2011-07-18,7.08,7.15,6.88,7.06,249529,0
2011-07-19,7.11,7.33,7.02,7.29,253157,0
2011-07-20,7.34,7.34,7.05,7.13,175683,0
2011-07-21,7.17,7.36,7.08,7.26,283377,0
2011-07-22,7.25,7.33,7.12,7.12,140250,0
2011-07-25,7.06,7.14,7,7.02,168004,0
2011-07-26,7.03,7.07,6.96,7,149811,0
2011-07-27,7,7.15,6.79,6.8,418513,0
2011-07-28,6.92,7.04,6.78,6.87,246141,0
2011-07-29,6.79,6.96,6.72,6.94,221673,0
2011-08-01,7.03,7.07,6.75,6.95,369359,0
2011-08-02,7.02,7.11,6.67,6.67,368090,0
2011-08-03,6.71,6.73,6.33,6.58,325698,0
2011-08-04,6.46,6.46,5.74,5.81,827935,0
2011-08-05,6.06,6.9,5.61,6.15,679140,0
2011-08-08,5.76,6.25,5.61,5.62,1275702,0
2011-08-09,5.78,6.15,5.54,6.08,2937855,0
2011-08-10,6.26,6.26,5.81,6.02,1056164,0
2011-08-11,6.12,6.39,6.06,6.26,677938,0
2011-08-12,6.34,6.47,6.27,6.38,399449,0
2011-08-15,6.5,6.7,6.5,6.68,379561,0
2011-08-16,6.58,6.67,6.43,6.55,454356,0
2011-08-17,6.58,6.66,6.4,6.59,324333,0
2011-08-18,6.39,6.39,6.01,6.3,546739,0
2011-08-19,6.33,6.62,6.13,6.27,394525,0
2011-08-22,6.46,6.62,6.19,6.24,380902,0
2011-08-23,6.38,6.72,6.22,6.71,499445,0
2011-08-24,6.58,6.85,6.44,6.82,406852,0
2011-08-25,6.92,6.98,6.57,6.63,551784,0
2011-08-26,6.54,6.77,6.45,6.75,318177,0
2011-08-29,6.82,7.05,6.66,6.91,729644,0
2011-08-30,6.87,7,6.63,6.97,375247,0
2011-08-31,7.03,7.05,6.7,6.8,469045,0
2011-09-01,6.82,6.96,6.51,6.56,385795,0
2011-09-02,6.25,6.6,6.22,6.26,224094,0
2011-09-06,6.08,6.37,6.03,6.35,357395,0
2011-09-07,6.42,6.55,6.34,6.55,355313,0
2011-09-08,6.55,6.69,6.32,6.36,392108,0
2011-09-09,6.27,6.33,6.01,6.11,487405,0
2011-09-12,6.02,6.15,5.92,6.04,505605,0
2011-09-13,6.11,6.34,5.94,6.3,597708,0
2011-09-14,6.31,6.73,6.27,6.57,571388,0
2011-09-15,6.63,6.67,6.4,6.6,386924,0
2011-09-16,6.66,6.69,6.46,6.48,705744,0
2011-09-19,6.4,6.42,6.11,6.23,344877,0
2011-09-20,6.38,6.54,6.16,6.21,298807,0
2011-09-21,6.22,6.4,6.09,6.11,315982,0
2011-09-22,5.86,6.2,5.85,6.01,670472,0
2011-09-23,6.48,6.48,5.97,6.15,555591,0
2011-09-26,6.19,6.21,6,6.2,489539,0
2011-09-27,6.37,6.5,6.15,6.22,522140,0
2011-09-28,6.24,6.33,6.02,6.07,695754,0
2011-09-29,6.09,6.3,5.91,6.14,329100,0
2011-09-30,6.02,6.4,6.02,6.14,495152,0
2011-10-03,6.05,6.27,5.72,5.72,591871,0
2011-10-04,5.65,6.06,5.6,6.04,639825,0
2011-10-05,6.05,6.18,5.93,6.16,310934,0
2011-10-06,6.16,6.34,6.08,6.32,378264,0
2011-10-07,6.38,6.38,6.1,6.12,220791,0
2011-10-10,6.28,6.42,6.15,6.4,325802,0
2011-10-11,6.21,6.38,6.17,6.26,300804,0
2011-10-12,6.33,6.36,6.21,6.27,308656,0
2011-10-13,6.24,6.28,6.07,6.1,347103,0
2011-10-14,6.18,6.18,6.01,6.09,334393,0
2011-10-17,6.09,6.36,6,6.2,1180489,0
2011-10-18,7.39,7.6,6.96,7.35,3096140,0
2011-10-19,7.32,7.4,7.11,7.19,980899,0
2011-10-20,7.34,7.75,7.17,7.72,1168675,0
2011-10-21,7.92,8.35,7.72,8.22,2481735,0
2011-10-24,8.18,8.59,8.09,8.42,1294176,0
2011-10-25,8.31,8.45,8.17,8.23,746188,0
2011-10-26,8.37,8.53,8.1,8.47,676263,0
2011-10-27,8.7,9.04,8.6,8.97,1781077,0
2011-10-28,8.92,9,8.55,8.55,1051423,0
2011-10-31,8.41,8.61,8.36,8.43,455143,0
2011-11-01,8.07,8.37,8.06,8.21,525736,0
2011-11-02,8.34,8.41,8.14,8.31,370079,0
2011-11-03,8.4,8.54,8.22,8.5,450733,0
2011-11-04,8.44,8.51,8.38,8.48,414523,0
2011-11-07,8.49,8.58,8.23,8.42,973182,0
2011-11-08,8.54,8.93,8.42,8.8,848038,0
2011-11-09,8.57,8.71,8.23,8.3,790136,0
2011-11-10,8.26,8.39,7.83,7.88,915064,0
2011-11-11,7.97,8.24,7.95,8.19,482787,0
2011-11-14,8.15,8.27,8.06,8.12,692545,0
2011-11-15,7.99,8.29,7.99,8.18,700782,0
2011-11-16,8.25,8.31,8.12,8.16,720630,0
2011-11-17,8.27,8.61,8.24,8.45,938925,0
2011-11-18,8.55,8.55,8.23,8.27,461264,0
2011-11-21,8.16,8.16,7.89,8.01,715360,0
2011-11-22,8.02,8.23,8.02,8.16,453039,0
2011-11-23,8.08,8.34,7.86,8.01,599604,0
2011-11-25,8.04,8.27,8.04,8.1,200149,0
2011-11-28,8.48,8.93,8.4,8.75,961580,0
2011-11-29,8.72,9.06,8.64,9.05,1538290,0
2011-11-30,9.1,9.5,9.1,9.48,1353904,0
2011-12-01,9.39,9.51,9.25,9.35,585514,0
2011-12-02,9.45,9.69,9.27,9.31,792668,0
2011-12-05,9.51,9.55,9.28,9.4,610866,0
2011-12-06,9.39,9.51,9.25,9.45,637588,0
2011-12-07,9.48,9.48,9.09,9.29,441988,0
2011-12-08,9.21,9.37,9.09,9.12,406334,0
2011-12-09,9.17,9.8,9.05,9.73,647675,0
2011-12-12,9.5,9.6,9.19,9.44,536194,0
2011-12-13,9.52,9.79,9.46,9.58,689165,0
2011-12-14,9.55,9.55,8.89,9.07,918945,0
2011-12-15,9.24,9.37,9.05,9.19,503870,0
2011-12-16,9.3,9.44,9.06,9.23,851155,0
2011-12-19,9.31,9.58,9.18,9.23,547288,0
2011-12-20,9.44,9.52,9.34,9.48,651078,0
2011-12-21,9.49,9.66,9.32,9.6,486766,0
2011-12-22,9.61,9.82,9.6,9.73,356322,0
2011-12-23,9.71,9.74,9.5,9.58,140649,0
2011-12-27,9.58,9.75,9.44,9.61,327323,0
2011-12-28,9.62,9.74,9.4,9.43,405630,0
2011-12-29,9.36,9.63,9.36,9.59,243869,0
2011-12-30,9.56,9.577,9.47,9.51,295980,0
2012-01-03,9.73,10,9.5,9.54,657520,0
2012-01-04,9.52,9.54,9.21,9.25,382152,0
2012-01-05,9.23,9.44,9,9.3,285248,0
2012-01-06,9.29,9.41,9.18,9.22,259381,0
2012-01-09,9.31,9.44,9.2,9.33,336098,0
2012-01-10,9.42,9.63,9.36,9.56,388968,0
2012-01-11,9.64,10.1,9.46,9.97,1287195,0
2012-01-12,10.1,10.2,9.71,9.86,805387,0
2012-01-13,9.7,10,9.58,9.8,576315,0
2012-01-17,9.95,10.36,9.83,10.31,861259,0
2012-01-18,10.31,10.65,10.25,10.45,1000531,0
2012-01-19,10.67,10.8,10.5,10.72,921150,0
2012-01-20,10.79,10.85,10.62,10.72,1007349,0
2012-01-23,10.76,10.88,10.26,10.31,666568,0
2012-01-24,10.27,10.4,10.11,10.25,491688,0
2012-01-25,10.25,10.52,10.05,10.46,815793,0
2012-01-26,10.51,10.65,10.25,10.32,564084,0
2012-01-27,10.38,10.5,10.27,10.46,439169,0
2012-01-30,10.4,10.65,10.2,10.63,810178,0
2012-01-31,10.71,10.99,10.32,10.56,1419608,0
2012-02-01,11,11.28,10.56,11.26,1424002,0
2012-02-02,11.28,11.6,11.13,11.29,905160,0
2012-02-03,11.6,11.62,11.37,11.5,1072530,0
2012-02-06,11.46,11.58,11.33,11.35,665142,0
2012-02-07,11.3,11.47,11.28,11.37,858046,0
2012-02-08,11.36,11.45,11.1,11.28,484510,0
2012-02-09,11.35,11.35,10.9,11.11,361920,0
2012-02-10,10.63,11.24,10.61,11.14,3827956,0
2012-02-13,11.16,11.44,11.13,11.24,1199248,0
2012-02-14,11.29,11.69,11.24,11.56,1085295,0
2012-02-15,11.75,11.8,11.2,11.27,833009,0
2012-02-16,11.35,11.81,11.25,11.74,1305711,0
2012-02-17,11.82,11.95,11.62,11.73,805121,0
2012-02-21,11.8,11.8,11.44,11.52,686166,0
2012-02-22,11.42,11.51,10.94,10.97,777468,0
2012-02-23,11.02,11.66,10.95,11.65,847760,0
2012-02-24,11.7,11.78,11.55,11.66,613850,0
2012-02-27,11.59,11.85,11.24,11.76,502690,0
2012-02-28,11.81,11.84,11.6,11.77,644567,0
2012-02-29,11.83,11.92,11.49,11.51,867578,0
2012-03-01,11.6,11.72,11.37,11.39,644909,0
2012-03-02,11.36,11.61,11.17,11.29,551806,0
2012-03-05,11.27,11.36,11.11,11.29,342619,0
2012-03-06,11.12,11.27,10.79,10.97,732937,0
2012-03-07,10.99,11.24,10.88,11.19,239861,0
2012-03-08,11.54,11.7,11.38,11.51,824277,0
2012-03-09,11.13,11.4,10.82,11.39,1607650,0
2012-03-12,11.37,11.72,11.34,11.38,915239,0
2012-03-13,11.53,11.78,11.34,11.76,855944,0
2012-03-14,11.76,12.15,11.7,12.04,1350400,0
2012-03-15,12.06,12.23,11.82,12.21,651047,0
2012-03-16,12.21,12.29,11.77,11.96,1702062,0
2012-03-19,12.03,12.35,11.89,12.33,690238,0
2012-03-20,12.25,12.29,11.82,11.99,737188,0
2012-03-21,11.99,12.25,11.89,12.18,995030,0
2012-03-22,12.06,12.16,11.83,11.94,736059,0
2012-03-23,11.97,12.04,11.77,12,1055896,0
2012-03-26,12.06,12.85,12.01,12.81,1531106,0
2012-03-27,12.88,13.5,12.85,13.35,2501552,0
2012-03-28,13.34,13.5,12.85,13.09,776353,0
2012-03-29,13,13.05,12.69,12.84,512102,0
2012-03-30,12.96,13.1,12.67,12.76,670805,0
2012-04-02,12.7,13.01,12.63,13,591977,0
2012-04-03,12.97,13.05,12.74,12.81,647206,0
2012-04-04,12.72,12.77,12.36,12.58,636095,0
2012-04-05,12.52,12.59,12.39,12.56,498466,0
2012-04-09,12.41,12.49,12.14,12.15,743236,0
2012-04-10,11.52,11.77,10.48,10.63,3854730,0
2012-04-11,10.73,10.93,10.58,10.9,961864,0
2012-04-12,10.88,11.45,10.86,11.36,1112534,0
2012-04-13,11.29,11.38,11.05,11.27,909628,0
2012-04-16,8.6,9.2,7.51,8.56,8885241,0
2012-04-17,8.53,8.78,8.28,8.29,1586926,0
2012-04-18,8.25,8.31,7.94,8.11,2605910,0
2012-04-19,8.14,8.39,7.98,8.09,1291838,0
2012-04-20,8.2,8.25,8.02,8.07,872599,0
2012-04-23,7.93,8.02,7.77,8,1106712,0
2012-04-24,7.99,8.1,7.92,8,605750,0
2012-04-25,8.13,8.24,8.06,8.14,1005916,0
2012-04-26,8.11,8.22,7.98,8.09,679854,0
2012-04-27,8.09,8.29,8.02,8.2,644321,0
2012-04-30,8.24,8.24,8.01,8.07,673418,0
2012-05-01,8.08,8.24,7.91,7.94,797378,0
2012-05-02,7.89,8.38,7.86,8.3,1038328,0
2012-05-03,8.3,8.45,7.93,8.04,818489,0
2012-05-04,8.01,8.02,7.77,7.82,817408,0
2012-05-07,7.81,8.05,7.74,7.86,619116,0
2012-05-08,7.83,7.87,7.29,7.66,1545454,0
2012-05-09,7.59,7.64,7.43,7.45,882325,0
2012-05-10,7.54,7.63,7.3,7.37,664256,0
2012-05-11,7.31,7.55,7.25,7.46,532713,0
2012-05-14,7.49,7.49,7.17,7.25,431487,0
2012-05-15,7.23,7.43,7.23,7.4,1239407,0
2012-05-16,7.41,7.54,7.39,7.45,1013215,0
2012-05-17,7.53,7.67,7.38,7.56,1225569,0
2012-05-18,7.55,8.07,7.5,7.9,1267093,0
2012-05-21,7.95,8.44,7.92,8.35,1139776,0
2012-05-22,8.31,8.47,8.07,8.1,689930,0
2012-05-23,8.06,8.15,7.8,8.09,763341,0
2012-05-24,8.1,8.2,7.93,8.2,402371,0
2012-05-25,8.23,8.31,8.09,8.31,406888,0
2012-05-29,8.31,8.35,8.04,8.17,786261,0
2012-05-30,8.05,8.12,7.65,7.66,1077980,0
2012-05-31,7.61,7.73,7.47,7.64,638864,0
2012-06-01,7.44,7.55,7.31,7.4,761823,0
2012-06-04,7.41,7.6,7.28,7.52,747242,0
2012-06-05,7.46,7.75,7.41,7.67,419403,0
2012-06-06,7.87,8.49,7.85,8.3,1002914,0
2012-06-07,8.44,8.5,8.08,8.1,693662,0
2012-06-08,8.07,8.45,7.92,8.39,844965,0
2012-06-11,8.51,8.67,8.1,8.12,675129,0
2012-06-12,8.18,8.59,7.84,8.58,1116517,0
2012-06-13,8.54,8.72,8.36,8.4,1016302,0
2012-06-14,8.44,8.75,8.33,8.72,555267,0
2012-06-15,8.69,9.01,8.63,8.91,2653188,0
2012-06-18,8.83,9.02,8.69,8.82,624679,0
2012-06-19,8.88,9.08,8.84,8.95,599846,0
2012-06-20,8.97,9.05,8.83,8.98,600183,0
2012-06-21,8.99,9.05,8.87,8.93,623631,0
2012-06-22,8.98,9.05,8.81,9.01,817447,0
2012-06-25,8.89,8.89,8.59,8.7,417396,0
2012-06-26,8.74,8.88,8.62,8.69,369765,0
2012-06-27,8.73,9.02,8.61,8.95,465620,0
2012-06-28,8.86,8.95,8.32,8.53,600626,0
2012-06-29,8.75,8.93,8.6601,8.86,513542,0
2012-07-02,8.89,9.53,8.86,9.51,914393,0
2012-07-03,9.59,9.83,9.48,9.72,519947,0
2012-07-05,9.69,9.71,9.47,9.63,617295,0
2012-07-06,9.5,9.73,9.25,9.3,425425,0
2012-07-09,9.29,9.3,9.02,9.17,643786,0
2012-07-10,9.3,9.32,9.02,9.06,522208,0
2012-07-11,9.06,9.06,8.76,8.84,696925,0
2012-07-12,8.8,9.16,8.56,9.16,867151,0
2012-07-13,8.86,9.02,8.63,8.68,858715,0
2012-07-16,8.69,8.81,8.42,8.71,459100,0
2012-07-17,8.79,9.01,8.68,8.95,859045,0
2012-07-18,8.92,9.35,8.92,9.32,634603,0
2012-07-19,9.4,9.54,9.18,9.2,441422,0
2012-07-20,9.15,9.18,8.89,8.96,627592,0
2012-07-23,8.72,8.73,8.4,8.57,691950,0
2012-07-24,8.64,8.64,8.4,8.495,553576,0
2012-07-25,8.6,8.86,8.52,8.63,302686,0
2012-07-26,8.8,9.38,8.8,9.33,742979,0
2012-07-27,9.35,9.92,9.28,9.78,737378,0
2012-07-30,9.77,9.79,9.24,9.38,397622,0
2012-07-31,9.32,9.45,8.99,9.02,451090,0
2012-08-01,9.1,9.1,8.55,8.56,1379225,0
2012-08-02,3.91,4.79,3.86,4.3,10961542,0
2012-08-03,4.57,5.05,4.5,4.61,3767836,0
2012-08-06,4.69,5.01,4.65,4.82,2346746,0
2012-08-07,5.02,6.13,4.85,6.06,4417151,0
2012-08-08,5.98,6.05,5.79,5.98,2933170,0
2012-08-09,5.99,6.23,5.81,5.89,1487207,0
2012-08-10,5.89,5.96,5.36,5.4,1752041,0
2012-08-13,5.43,5.65,5.33,5.63,1042757,0
2012-08-14,5.71,5.74,5.55,5.56,856922,0
2012-08-15,5.71,6,5.63,5.99,1199670,0
2012-08-16,5.98,6.17,5.85,5.99,1016783,0
2012-08-17,5.97,6,5.87,6,584610,0
2012-08-20,5.96,5.99,5.75,5.91,683472,0
2012-08-21,5.92,6.02,5.7,5.78,900229,0
2012-08-22,5.78,5.84,5.68,5.75,593270,0
2012-08-23,5.74,5.78,5.6715,5.74,520679,0
2012-08-24,5.7,5.78,5.61,5.73,666793,0
2012-08-27,5.76,5.76,5.55,5.7,649902,0
2012-08-28,5.73,5.76,5.61,5.68,575381,0
2012-08-29,5.86,5.86,5.63,5.65,920622,0
2012-08-30,5.67,5.735,5.61,5.71,590682,0
2012-08-31,5.78,5.82,5.65,5.8,582207,0
2012-09-04,5.79,5.93,5.72,5.9,669432,0
2012-09-05,5.88,5.98,5.86,5.905,608499,0
2012-09-06,5.96,6.15,5.92,6.05,972528,0
2012-09-07,6.05,6.0899,5.92,5.93,506554,0
2012-09-10,5.95,5.95,5.82,5.89,459669,0
2012-09-11,5.89,5.97,5.78,5.8,368870,0
2012-09-12,5.83,5.99,5.755,5.95,578344,0
2012-09-13,5.98,6.25,5.91,6.18,857498,0
2012-09-14,6.23,6.43,6.19,6.34,827013,0
2012-09-17,6.31,6.34,6.2,6.33,486200,0
2012-09-18,6.35,6.44,6.3,6.42,432144,0
2012-09-19,6.45,6.5,6.34,6.38,508836,0
2012-09-20,6.31,6.49,6.2701,6.41,753460,0
2012-09-21,8.44,8.65,7.76,7.95,4892621,0
2012-09-24,7.57,8.14,7.56,8.005,1429661,0
2012-09-25,8.05,8.19,7.69,7.78,1341565,0
2012-09-26,7.79,8,7.75,7.78,692406,0
2012-09-27,7.79,8,7.34,7.86,799370,0
2012-09-28,7.77,7.832,7.5,7.54,826224,0
2012-10-01,7.6,7.63,7.2,7.41,710908,0
2012-10-02,7.46,7.53,7.04,7.07,1257051,0
2012-10-03,7.14,7.2287,6.76,6.94,1679450,0
2012-10-04,6.98,7.16,6.71,6.79,1015845,0
2012-10-05,6.85,6.985,6.74,6.79,1155842,0
2012-10-08,6.77,6.79,6.5,6.59,984323,0
2012-10-09,6.59,6.63,6.26,6.28,715502,0
2012-10-10,6.32,6.39,6.15,6.29,1079199,0
2012-10-11,6.4,6.49,6.26,6.27,621465,0
2012-10-12,6.27,6.3,6.025,6.15,712754,0
2012-10-15,6.19,6.24,6.07,6.1,533196,0
2012-10-16,6.16,6.2,6.03,6.14,572584,0
2012-10-17,6.15,6.34,6.02,6.2299,471326,0
2012-10-18,6.21,6.22,6.02,6.0399,448684,0
2012-10-19,5.97,6.075,5.66,5.79,946170,0
2012-10-22,5.76,5.84,5.57,5.65,669763,0
2012-10-23,5.57,5.7631,5.35,5.59,1064118,0
2012-10-24,5.64,5.8079,5.4,5.41,700070,0
2012-10-25,5.5,5.56,5.44,5.5,710916,0
2012-10-26,5.5,5.5493,5.17,5.23,853974,0
2012-10-31,5.26,5.4,5.2,5.29,413012,0
2012-11-01,5.29,5.46,5.24,5.37,634938,0
2012-11-02,5.38,5.45,5.26,5.27,484585,0
2012-11-05,5.29,5.61,5.25,5.49,915939,0
2012-11-06,5.56,5.8999,5.41,5.44,853259,0
2012-11-07,5.35,5.35,5.09,5.16,637564,0
2012-11-08,5.11,5.18,4.91,5.13,991291,0
2012-11-09,4.93,5.29,4.8,4.82,1177150,0
2012-11-12,4.87,5.13,4.86,5.09,560105,0
2012-11-13,5.48,5.48,5.07,5.15,523555,0
2012-11-14,5.22,5.457,5.015,5.065,557099,0
2012-11-15,5.17,5.44,5.17,5.32,953501,0
2012-11-16,5.31,5.37,5.1,5.31,942900,0
2012-11-19,5.28,5.56,5.28,5.44,717444,0
2012-11-20,5.41,5.69,5.3314,5.67,630219,0
2012-11-21,5.72,5.82,5.64,5.69,354252,0
2012-11-23,5.73,5.77,5.63,5.72,251633,0
2012-11-26,5.7,5.75,5.58,5.73,328962,0
2012-11-27,5.72,5.76,5.56,5.56,370623,0
2012-11-28,5.52,5.53,5.34,5.49,307688,0
2012-11-29,5.57,5.71,5.32,5.71,388989,0
2012-11-30,5.77,6.27,5.75,6.23,1369503,0
2012-12-03,6.3276,6.3276,5.91,5.91,597731,0
2012-12-04,6,6.03,5.78,6.01,427681,0
2012-12-05,6.08,6.08,5.76,5.88,645430,0
2012-12-06,5.86,5.93,5.71,5.73,293769,0
2012-12-07,5.77,5.95,5.71,5.74,252766,0
2012-12-10,5.79,6.27,5.78,5.94,620808,0
2012-12-11,6.06,6.08,5.92,5.97,562154,0
2012-12-12,6.0396,6.0396,5.65,5.67,539267,0
2012-12-13,5.74,5.74,5.29,5.4,898989,0
2012-12-14,5.34,5.55,5.34,5.52,530013,0
2012-12-17,5.55,5.71,5.46,5.48,1327594,0
2012-12-18,5.51,5.6,5.45,5.59,629307,0
2012-12-19,5.59,5.74,5.49,5.67,696639,0
2012-12-20,5.68,5.73,5.5,5.52,751106,0
2012-12-21,6.36,7.19,6.21,7.01,9014534,0
2012-12-24,7.08,7.09,6.66,6.7,1077167,0
2012-12-26,6.75,7.01,6.55,6.76,1068049,0
2012-12-27,6.81,7,6.55,6.62,687282,0
2012-12-28,6.58,6.76,6.54,6.65,710032,0
2012-12-31,6.64,6.76,6.51,6.71,867392,0
2013-01-02,6.97,6.97,6.75,6.79,817295,0
2013-01-03,6.81,6.81,6.53,6.57,625991,0
2013-01-04,6.63,6.95,6.55,6.93,665268,0
2013-01-07,6.95,7.19,6.85,7.08,947359,0
2013-01-08,7.05,7.11,6.86,6.94,505771,0
2013-01-09,7.06,7.47,6.93,7.43,1274646,0
2013-01-10,7.48,7.48,7.13,7.26,813272,0
2013-01-11,7.26,7.27,7.1,7.21,766104,0
2013-01-14,7.79,8.44,7.66,8.34,3027303,0
2013-01-15,8.23,8.29,7.88,8.24,1486821,0
2013-01-16,8.25,8.27,7.935,8.04,1084906,0
2013-01-17,8.05,8.17,7.92,8.16,666644,0
2013-01-18,8.12,8.16,7.96,8.13,505661,0
2013-01-22,8.08,8.22,7.97,8.21,709189,0
2013-01-23,8.2,8.44,8.13,8.35,934695,0
2013-01-24,8.32,8.588,8.17,8.3,1145092,0
2013-01-25,8.34,8.44,8.18,8.31,754598,0
2013-01-28,8.36,8.4,8.06,8.16,721923,0
2013-01-29,8.17,8.28,7.96,8.03,949426,0
2013-01-30,8,8.1,7.05,7.09,4106403,0
2013-01-31,6.99,7,5.79,6.69,6102778,0
2013-02-01,6.69,6.75,6.43,6.53,1234802,0
2013-02-04,6.42,6.69,6.36,6.545,1106247,0
2013-02-05,6.59,6.605,6.415,6.45,707563,0
2013-02-06,6.4,6.615,6.39,6.58,770743,0
2013-02-07,6.54,6.56,6.35,6.5,499628,0
2013-02-08,6.5,6.64,6.4,6.44,603440,0
2013-02-11,6.46,6.53,6.12,6.21,1233336,0
2013-02-12,6.2,6.43,6.15,6.18,614576,0
2013-02-13,6.18,6.24,6,6.09,927269,0
2013-02-14,6.05,6.08,5.8,5.82,1440069,0
2013-02-15,5.88,6.02,5.86,5.96,1314451,0
2013-02-19,5.99,6.035,5.94,6,644474,0
2013-02-20,5.99,6.18,5.85,5.85,543829,0
2013-02-21,5.85,5.86,5.76,5.81,625958,0
2013-02-22,5.84,5.96,5.78,5.91,588749,0
2013-02-25,5.92,6.07,5.68,5.72,1032885,0
2013-02-26,5.75,5.8,5.14,5.17,3452522,0
2013-02-27,5.235,5.35,5.235,5.28,1043410,0
2013-02-28,5.32,5.49,5.3,5.45,1213660,0
2013-03-01,5.32,5.55,5.25,5.51,908179,0
2013-03-04,5.48,5.53,5.24,5.33,687370,0
2013-03-05,5.37,5.59,5.33,5.54,882477,0
2013-03-06,5.51,5.51,5.335,5.46,678170,0
2013-03-07,5.47,5.82,5.47,5.77,891170,0
2013-03-08,5.82,5.86,5.72,5.85,513335,0
2013-03-11,5.89,6.09,5.82,6.05,758727,0
2013-03-12,6.03,6.07,5.68,5.7,1106873,0
2013-03-13,5.69,5.77,5.64,5.7,1025200,0
2013-03-14,5.73,5.75,5.69,5.74,848229,0
2013-03-15,5.75,5.85,5.5,5.54,2346532,0
2013-03-18,5.47,5.6,5.46,5.54,1092747,0
2013-03-19,5.54,5.55,5.33,5.36,809811,0
2013-03-20,5.37,5.44,5.27,5.34,733570,0
2013-03-21,5.3,5.36,5.26,5.27,527050,0
2013-03-22,6.1,6.98,5.89,6.9,7753711,0
2013-03-25,7.2,7.3,6,6.05,4507235,0
2013-03-26,6.2,6.21,5.87,6.02,1637988,0
2013-03-27,6,6,5.74,5.86,1053638,0
2013-03-28,5.91,6.08,5.76,5.76,1008568,0
2013-04-01,5.75,5.86,5.33,5.37,1482478,0
2013-04-02,5.41,5.63,5.36,5.49,1096660,0
2013-04-03,5.49,5.49,5.18,5.23,1089946,0
2013-04-04,5.24,5.28,5.05,5.19,855311,0
2013-04-05,5.12,5.19,5.05,5.16,574701,0
2013-04-08,5.2,5.2,5.03,5.11,705438,0
2013-04-09,5.1,5.42,5.1,5.4,900946,0
2013-04-10,5.44,5.64,5.4,5.61,1151181,0
2013-04-11,5.62,5.94,5.58,5.92,1096338,0
2013-04-12,5.88,5.99,5.75,5.97,1080206,0
2013-04-15,5.95,6.12,5.849,5.94,1471924,0
2013-04-16,5.97,6.05,5.655,5.74,888350,0
2013-04-17,5.7,5.808,5.525,5.74,1167164,0
2013-04-18,5.82,5.82,5.47,5.56,1073884,0
2013-04-19,5.54,6.09,5.52,6.08,986501,0
2013-04-22,6.13,6.18,5.96,6.03,859229,0
2013-04-23,6.1,6.55,6.09,6.54,1511061,0
2013-04-24,6.63,6.65,6.17,6.25,925335,0
2013-04-25,6.1,6.42,6.1,6.33,858011,0
2013-04-26,6.29,6.36,6.22,6.28,772372,0
2013-04-29,6.3,6.36,6.24,6.29,482276,0
2013-04-30,6.32,6.32,6.01,6.04,736805,0
2013-05-01,6.01,6.01,5.68,5.77,1040512,0
2013-05-02,5.81,6.04,5.81,5.93,875669,0
2013-05-03,6.035,6.32,5.97,6.04,1284009,0
2013-05-06,6.06,6.22,6.04,6.14,674671,0
2013-05-07,6.14,6.17,5.95,6.01,787583,0
2013-05-08,6,6.09,5.92,6.01,848084,0
2013-05-09,6.05,6.21,5.95,6.01,1265746,0
2013-05-10,6.03,6.49,6.03,6.43,1029619,0
2013-05-13,6.44,6.66,6.28,6.44,1188939,0
2013-05-14,6.47,6.73,6.4,6.71,1960040,0
2013-05-15,6.97,7.27,6.73,6.74,2538210,0
2013-05-16,7.32,8.06,7.25,7.98,5325593,0
2013-05-17,8.41,8.49,7.89,7.96,4005777,0
2013-05-20,8.03,8.07,7.54,7.57,1578156,0
2013-05-21,7.71,7.92,7.42,7.59,1412140,0
2013-05-22,7.59,7.74,7.03,7.17,1247909,0
2013-05-23,7.1,7.54,6.78,7.45,1533563,0
2013-05-24,7.48,7.55,7.23,7.42,1104415,0
2013-05-28,7.51,7.57,7.31,7.43,640570,0
2013-05-29,7.42,7.66,7.24,7.25,966862,0
2013-05-30,7.26,7.32,7.12,7.18,1035380,0
2013-05-31,7.13,7.2,7.05,7.06,1303273,0
2013-06-03,7.08,7.25,6.6,6.82,1584130,0
2013-06-04,6.87,6.91,6.41,6.47,1440784,0
2013-06-05,6.45,6.51,6.211,6.27,1417909,0
2013-06-06,6.27,6.36,6.05,6.36,1304765,0
2013-06-07,6.4,6.69,6.3,6.56,672133,0
2013-06-10,6.56,6.68,6.4,6.6,700903,0
2013-06-11,6.5,6.83,6.3602,6.64,1092357,0
2013-06-12,6.7,6.73,6.35,6.4,875227,0
2013-06-13,6.37,6.58,6.35,6.54,623816,0
2013-06-14,6.52,6.61,6.38,6.43,589162,0
2013-06-17,6.47,6.57,6.16,6.22,738696,0
2013-06-18,6.32,6.63,6.32,6.405,1551337,0
2013-06-19,6.41,6.55,6.31,6.32,969644,0
2013-06-20,6.25,6.25,5.93,5.97,1203399,0
2013-06-21,6,6.17,5.91,6.15,1874051,0
2013-06-24,6.09,6.88,5.88,6.685,2720696,0
2013-06-25,6.88,6.94,6.23,6.4,2160768,0
2013-06-26,6.43,6.65,6.26,6.48,893272,0
2013-06-27,6.52,6.67,6.32,6.37,821608,0
2013-06-28,6.34,8.2,6.14,7.95,9723889,0
2013-07-01,7.98,8.15,7.36,7.69,3602660,0
2013-07-02,7.66,8.3197,7.66,7.88,2274999,0
2013-07-03,7.87,7.949,7.66,7.69,756015,0
2013-07-05,7.81,8.19,7.61,8.04,1077117,0
2013-07-08,8.05,8.48,8.03,8.26,1578909,0
2013-07-09,8.3,8.43,7.94,7.97,1188750,0
2013-07-10,7.98,8.13,7.93,8.05,873859,0
2013-07-11,8.16,8.44,8.01,8.37,1224956,0
2013-07-12,8.36,8.54,8.15,8.44,1336150,0
2013-07-15,8.6,8.84,8.37,8.68,1757142,0
2013-07-16,8.7,8.78,8.4,8.42,970981,0
2013-07-17,8.43,8.515,8.33,8.34,716171,0
2013-07-18,8.36,8.5,8.08,8.44,1270032,0
2013-07-19,8.43,8.6,8.12,8.14,1164603,0
2013-07-22,8.17,8.55,8.14,8.49,940412,0
2013-07-23,8.49,8.58,8.26,8.37,725077,0
2013-07-24,8.42,8.46,8.03,8.18,940647,0
2013-07-25,8.2,8.47,8.0999,8.42,1179982,0
2013-07-26,8.35,8.44,8.16,8.4,677841,0
2013-07-29,8.39,8.43,8.19,8.27,556385,0
2013-07-30,8.28,8.41,8.16,8.25,514339,0
2013-07-31,8.3,8.63,8.3,8.51,867071,0
2013-08-01,7.13,7.4,6.92,7.32,5235220,0
2013-08-02,7.14,7.2,6.95,7.05,1778422,0
2013-08-05,7.16,7.47,7.13,7.24,1791446,0
2013-08-06,7.2,7.28,7.01,7.1,1551988,0
2013-08-07,7.2,7.31,6.98,7.01,2057860,0
2013-08-08,7.01,7.11,6.51,6.75,2542097,0
2013-08-09,6.75,6.86,6.62,6.72,1166106,0
2013-08-12,6.72,6.85,6.595,6.85,1012933,0
2013-08-13,6.88,6.88,6.61,6.73,836061,0
2013-08-14,6.75,6.96,6.68,6.86,833565,0
2013-08-15,7.09,7.18,6.89,6.92,1420325,0
2013-08-16,6.86,7,6.72,6.8,1259620,0
2013-08-19,6.76,7.32,6.76,7.2,1824772,0
2013-08-20,7.18,7.32,7.07,7.1,1002804,0
2013-08-21,7.08,7.36,7.03,7.26,991591,0
2013-08-22,7.3,7.54,7.26,7.46,787261,0
2013-08-23,7.46,7.57,7.21,7.49,994987,0
2013-08-26,7.5,8.09,7.49,7.84,1566320,0
2013-08-27,7.75,7.8,7.33,7.36,1507538,0
2013-08-28,7.69,8.38,7.6,8.14,3859369,0
2013-08-29,8.33,8.36,8.12,8.25,1564775,0
2013-08-30,8.3,8.6,8.25,8.31,1385795,0
2013-09-03,8.9,8.94,8.34,8.55,3445390,0
2013-09-04,8.55,8.79,8.43,8.69,1309463,0
2013-09-05,8.69,8.93,8.62,8.83,1433115,0
2013-09-06,8.85,9.2,8.73,8.98,2215798,0
2013-09-09,9,9.31,8.91,9.3,1340194,0
2013-09-10,9.32,9.45,9.08,9.24,1202445,0
2013-09-11,9.21,9.32,8.9,9.13,1044404,0
2013-09-12,9.25,9.25,9.03,9.09,855789,0
2013-09-13,9.09,9.2,8.93,9.15,1320005,0
2013-09-16,9.22,9.38,9.05,9.1,1039405,0
2013-09-17,9.17,9.95,9.13,9.86,2422046,0
2013-09-18,9.88,10.58,9.86,10.1,3052928,0
2013-09-19,10.25,10.3,9.74,10.1,1808891,0
2013-09-20,10.15,10.21,9.69,9.83,2254549,0
2013-09-23,9.81,9.925,9.46,9.67,1277828,0
2013-09-24,9.7,10,9.56,9.87,1088500,0
2013-09-25,9.91,9.93,9.7,9.75,843100,0
2013-09-26,9.76,10.62,9.75,10.57,2499800,0
2013-09-27,10.98,12.15,10.58,11.3,6327900,0
2013-09-30,11.14,11.46,10.66,11.04,2923873,0
2013-10-01,11.08,11.34,10.84,11.03,1763061,0
2013-10-02,10.92,11.2,10.84,11.02,1493446,0
2013-10-03,10.99,11.12,10.55,10.69,1978600,0
2013-10-04,10.64,11.19,10.6,10.93,1428700,0
2013-10-07,10.77,10.87,10.52,10.58,1264807,0
2013-10-08,10.63,10.78,9.78,9.87,2251800,0
2013-10-09,9.83,9.99,9.33,9.66,2004500,0
2013-10-10,10.02,10.39,10,10.26,1709600,0
2013-10-11,10.26,10.38,9.92,10.1,1232500,0
2013-10-14,9.98,10.56,9.82,10.52,1455500,0
2013-10-15,10.52,10.96,10.42,10.71,2080100,0
2013-10-16,11.32,11.95,10.96,11.74,3211997,0
2013-10-17,11.88,12.38,11.5,12.05,2706600,0
2013-10-18,12.16,12.6,11.755,12.05,2135671,0
2013-10-21,12.05,12.2,11.26,11.59,1953400,0
2013-10-22,11.66,12.26,11.5,12.18,2043456,0
2013-10-23,12.22,12.37,12,12.23,1522800,0
2013-10-24,12.26,12.54,12.15,12.22,1721300,0
2013-10-25,12.24,12.4,11.61,11.8,1962300,0
2013-10-28,11.56,11.9,11.45,11.61,1642900,0
2013-10-29,11.64,11.66,11.11,11.54,1878200,0
2013-10-30,11.52,11.67,11.27,11.4,1535600,0
2013-10-31,11.37,11.74,11.22,11.65,1452902,0
2013-11-01,11.62,11.88,11.47,11.58,1147600,0
2013-11-04,11.6,12.05,11.58,11.9,1258000,0
2013-11-05,11.88,11.9,11.63,11.88,777814,0
2013-11-06,11.89,11.96,11.3,11.5,1379103,0
2013-11-07,11.54,11.7,10.82,10.87,1787030,0
2013-11-08,11.52,13.52,11.3,12.9,5058500,0
2013-11-11,13.05,13.3,12.69,13.21,1401200,0
2013-11-12,13.12,13.12,12.57,12.99,1142836,0
2013-11-13,12.81,13.43,12.753,13.42,1030862,0
2013-11-14,13.4,13.43,13.1,13.28,781335,0
2013-11-15,13.25,13.76,13.11,13.53,1192800,0
2013-11-18,13.58,13.74,12.85,12.98,1241800,0
2013-11-19,12.95,13.47,12.82,13.17,923500,0
2013-11-20,13.22,13.39,12.96,13.1,763602,0
2013-11-21,13.19,14.13,13.16,13.96,1491400,0
2013-11-22,14.1,14.61,13.89,14.09,1837900,0
2013-11-25,14.15,14.56,13.81,14.28,914100,0
2013-11-26,14.34,14.78,14.23,14.61,1228900,0
2013-11-27,14.54,15.22,14.52,14.93,1293200,0
2013-11-29,15.03,15.15,14.69,14.76,610216,0
2013-12-02,15.16,15.39,14.76,15.11,1543100,0
2013-12-03,14.98,15.36,14.66,14.82,986900,0
2013-12-04,14.81,14.909,14.42,14.74,869456,0
2013-12-05,14.72,14.82,14.21,14.39,851924,0
2013-12-06,14.5,14.71,13.95,14.46,1085600,0
2013-12-09,14.53,14.75,13.39,13.7,1659200,0
2013-12-10,13.76,14.13,13.55,14.01,1721500,0
2013-12-11,14,14,12.74,12.79,1695000,0
2013-12-12,12.76,13.55,12.67,13.35,1102100,0
2013-12-13,13.43,13.58,12.97,13.1,825900,0
2013-12-16,13.05,13.36,12.88,13.08,1281800,0
2013-12-17,13.12,13.28,12.57,12.65,1191679,0
2013-12-18,12.65,14.77,12.65,14.75,5494000,0
2013-12-19,14.79,15.18,14.38,14.86,2801400,0
2013-12-20,14.99,15.19,14.6,14.85,4561592,0
2013-12-23,14.91,15.44,14.72,15.38,1430500,0
2013-12-24,15.36,15.708,15.33,15.57,528225,0
2013-12-26,15.68,16.36,15.61,15.7,1212700,0
2013-12-27,15.53,15.7,14.98,15.25,1136000,0
2013-12-30,15.24,15.28,14.83,15.22,604500,0
2013-12-31,15.29,15.38,14.91,14.99,636931,0
2014-01-02,14.95,15.1,14.67,15.01,877481,0
2014-01-03,15.03,15.22,14.85,15.03,574360,0
2014-01-06,15.16,15.17,14.16,14.66,1229100,0
2014-01-07,14.79,15.07,14.66,14.97,894900,0
2014-01-08,14.96,15.82,14.8,15.76,1308300,0
2014-01-09,15.98,16.45,15.84,16.15,1410100,0
2014-01-10,16.26,16.49,15.72,16.44,1347600,0
2014-01-13,16.48,16.58,15.23,15.55,1609400,0
2014-01-14,15.58,16.06,15.51,16.06,1508500,0
2014-01-15,16.1,16.17,15.65,16.09,923958,0
2014-01-16,16.06,17.28,15.95,17.22,2345375,0
2014-01-17,17.28,18.1,16.93,17.03,2893400,0
2014-01-21,17.31,17.55,16.4,17.22,1954843,0
2014-01-22,17.21,17.5,16.85,17.47,1058900,0
2014-01-23,17.45,17.64,17,17.57,1169388,0
2014-01-24,17.16,18.18,16.26,16.55,2599687,0
2014-01-27,16.75,16.84,14.82,15.87,2257684,0
2014-01-28,15.97,16.64,15.69,16.485,1264904,0
2014-01-29,16.24,16.68,15.76,15.92,1208200,0
2014-01-30,16.19,16.8,15.95,15.96,1445000,0
2014-01-31,15.59,16,15.32,15.66,883500,0
2014-02-03,15.74,15.85,14.46,14.73,1522097,0
2014-02-04,14.14,14.74,13.65,13.78,3081657,0
2014-02-05,13.44,13.66,12.7,13.14,9665807,0
2014-02-06,13.14,13.5,12.91,13.1,2121133,0
2014-02-07,13.23,14.15,13.21,14.08,2052142,0
2014-02-10,14.05,14.93,13.6,14.7,1681929,0
2014-02-11,14.85,15.03,14.55,14.82,983981,0
2014-02-12,14.79,15.28,14.7,15.06,1235151,0
2014-02-13,14.71,15.23,14.7,15.14,899137,0
2014-02-14,15.16,15.5,14.97,15.12,887608,0
2014-02-18,15.24,15.51,14.96,15.46,1217368,0
2014-02-19,15.45,15.49,14.66,14.69,2375518,0
2014-02-20,14.69,15.33,14.41,15.1,1455976,0
2014-02-21,15.23,15.84,14.9,15.65,1500510,0
2014-02-24,15.75,16.34,15.75,16.05,1248617,0
2014-02-25,16.13,16.5,15.97,16.22,1098104,0
2014-02-26,16.39,16.51,15.76,16.04,1491194,0
2014-02-27,16,16.25,15.56,16.02,1737684,0
2014-02-28,15.32,15.57,13.5,14.09,6083315,0
2014-03-03,13.78,14.05,13.49,13.84,2238373,0
2014-03-04,14.09,15,14.09,14.97,2429941,0
2014-03-05,15,15.39,14.93,15.22,2123862,0
2014-03-06,15.23,15.33,14,14.22,1721311,0
2014-03-07,14.54,14.55,13.6,13.83,2105239,0
2014-03-10,13.72,13.93,13.39,13.85,1725203,0
2014-03-11,13.989,14.18,13.495,13.7,1623980,0
2014-03-12,13.92,14.13,13.51,13.79,1349463,0
2014-03-13,13.87,13.98,13.28,13.45,1365297,0
2014-03-14,13.37,13.63,13.145,13.45,940158,0
2014-03-17,13.61,13.8,13.43,13.5,1168037,0
2014-03-18,13.56,14.04,13.49,14.02,1127664,0
2014-03-19,14.17,14.27,13.78,14,1075874,0
2014-03-20,13.92,14.29,13.71,14.01,734463,0
2014-03-21,14.09,14.25,13.25,13.54,2583717,0
2014-03-24,13.61,13.95,12.37,12.46,2963240,0
2014-03-25,12.96,13.42,12.18,12.61,1797683,0
2014-03-26,12.69,13.07,12.15,12.18,1541300,0
2014-03-27,12.13,12.35,11.28,12.3,2622368,0
2014-03-28,12.81,13,11.8,12.11,1828457,0
2014-03-31,13.2,13.49,12.25,12.705,3537975,0
2014-04-01,12.59,12.97,12.15,12.31,1789650,0
2014-04-02,12.32,12.49,12.03,12.14,1576275,0
2014-04-03,12.1,12.16,11.35,11.59,2041339,0
2014-04-04,7.94,9.2,7.88,8.43,20002933,0
2014-04-07,8.41,8.52,7.91,8.26,3954440,0
2014-04-08,8.3,8.7,8.12,8.29,2262955,0
2014-04-09,7.97,8.27,7.86,8.12,4073521,0
2014-04-10,8.07,8.16,7.26,7.49,4834132,0
2014-04-11,7.41,8.01,7.13,7.42,3202724,0
2014-04-14,7.46,7.8,7.01,7.19,2017653,0
2014-04-15,7.75,7.75,7.05,7.39,4569492,0
2014-04-16,7.46,7.7,7.33,7.55,1957431,0
2014-04-17,7.5,7.8,7.37,7.57,1263739,0
2014-04-21,7.57,7.75,7.43,7.69,1255378,0
2014-04-22,7.68,8.05,7.61,7.83,1675209,0
2014-04-23,7.78,7.78,7.5,7.59,1292352,0
2014-04-24,7.68,7.79,7.23,7.5,1514513,0
2014-04-25,7.43,7.5,7.2,7.21,1217527,0
2014-04-28,7.27,7.45,6.88,7.22,1700410,0
2014-04-29,7.28,7.53,7.13,7.41,1413583,0
2014-04-30,7.39,7.53,7.18,7.45,1133405,0
2014-05-01,7.46,7.52,7.2,7.32,1524116,0
2014-05-02,7.36,7.44,7.11,7.25,1373906,0
2014-05-05,7.18,7.36,7.05,7.33,1904520,0
2014-05-06,7.27,7.42,7.18,7.23,1744591,0
2014-05-07,7.27,7.34,6.95,7.17,1762671,0
2014-05-08,7.15,7.35,6.95,7.09,1401370,0
2014-05-09,7.05,7.4,6.96,7.37,1392527,0
2014-05-12,7.46,7.56,7.26,7.52,2198451,0
2014-05-13,8.89,9.38,7.98,8.04,11792873,0
2014-05-14,8.04,8.24,7.8,7.95,4670020,0
2014-05-15,7.9,8.01,7.47,7.66,2185642,0
2014-05-16,7.71,7.732,7.48,7.67,2085703,0
2014-05-19,7.6,7.84,7.5,7.77,1307124,0
2014-05-20,7.76,7.76,7.39,7.5,1737033,0
2014-05-21,7.52,7.66,7.23,7.27,1029212,0
2014-05-22,7.26,7.74,7.26,7.63,1122898,0
2014-05-23,7.66,7.96,7.55,7.96,1447344,0
2014-05-27,7.97,8.12,7.89,8.07,1201884,0
2014-05-28,8.08,8.185,7.93,8.01,852532,0
2014-05-29,8.05,8.25,8,8.09,1205352,0
2014-05-30,8.12,8.1262,7.75,7.9,1032554,0
2014-06-02,7.98,8.13,7.66,7.96,1499722,0
2014-06-03,7.91,8.02,7.73,7.89,824079,0
2014-06-04,7.96,8.09,7.73,8.08,1255532,0
2014-06-05,9.3,9.75,8.88,9.05,8361791,0
2014-06-06,9.15,9.24,8.75,8.89,2198689,0
2014-06-09,8.9,9.35,8.85,9.17,2220064,0
2014-06-10,9.18,9.49,9.15,9.48,1425500,0
2014-06-11,9.34,9.71,9.16,9.39,1635398,0
2014-06-12,9.67,10.33,9.58,10.1,4191184,0
2014-06-13,10.15,10.2,9.73,10.07,2102337,0
2014-06-16,10.12,10.31,9.87,10.15,1499223,0
2014-06-17,10.18,10.3,9.97,10.19,1279378,0
2014-06-18,10.16,10.22,10,10.19,952089,0
2014-06-19,10.2,10.27,9.98,10.15,992175,0
2014-06-20,10.12,10.29,10.05,10.17,2187684,0
2014-06-23,10.17,10.63,10.1,10.21,2040213,0
2014-06-24,10.18,10.33,9.92,10,1831581,0
2014-06-25,9.93,10.23,9.71,10.14,1497168,0
2014-06-26,10.19,10.19,9.91,9.94,991264,0
2014-06-27,9.87,9.98,9.67,9.93,1767633,0
2014-06-30,9.88,10.05,9.78,9.88,814671,0
2014-07-01,9.91,10.19,9.91,10.13,1143311,0
2014-07-02,10.13,10.23,10.04,10.07,841200,0
2014-07-03,10.12,10.22,10.01,10.2,505280,0
2014-07-07,10.15,10.19,9.68,9.73,1509130,0
2014-07-08,9.75,9.83,9.12,9.29,2273739,0
2014-07-09,9.38,9.59,9.15,9.56,1083323,0
2014-07-10,9.19,9.57,9.1,9.29,1269458,0
2014-07-11,9.69,9.94,9.6,9.77,1390570,0
2014-07-14,9.95,9.98,9.57,9.61,791096,0
2014-07-15,9.68,9.77,9.12,9.22,1720701,0
2014-07-16,9.27,9.47,9.11,9.19,913899,0
2014-07-17,9.09,9.13,8.58,8.67,2786302,0
2014-07-18,8.67,9.24,8.62,9.18,1254492,0
2014-07-21,9.12,9.17,8.85,9.08,951370,0
2014-07-22,9.16,9.27,8.9901,9.07,794454,0
2014-07-23,9.15,9.35,9.08,9.29,959575,0
2014-07-24,9.33,9.42,9.12,9.2,962621,0
2014-07-25,9.14,9.25,9.01,9.1,556307,0
2014-07-28,9.13,9.19,8.79,8.91,961645,0
2014-07-29,9.31,9.63,9.1115,9.51,1665762,0
2014-07-30,9.61,9.85,8.91,9.23,2729280,0
2014-07-31,10.07,10.7,9.25,9.74,3085748,0
2014-08-01,9.85,9.87,9.16,9.28,2450914,0
2014-08-04,9.29,9.41,9.05,9.18,1185981,0
2014-08-05,9.09,9.46,9.01,9.29,986974,0
2014-08-06,9.25,9.74,9.16,9.72,1202198,0
2014-08-07,9.74,9.89,9.49,9.57,1337430,0
2014-08-08,9.535,9.775,9.49,9.73,1020592,0
2014-08-11,9.82,10.15,9.68,10.06,1586751,0
2014-08-12,10.1,10.32,9.84,9.9,1852772,0
2014-08-13,9.98,10.228,9.8,9.89,1170068,0
2014-08-14,9.86,10.09,9.85,9.97,761152,0
2014-08-15,10.07,10.23,9.8,9.87,1067765,0
2014-08-18,10.03,10.12,9.95,10.08,816141,0
2014-08-19,10.14,10.168,9.87,10.02,834456,0
2014-08-20,9.99,10,9.68,9.75,828768,0
2014-08-21,9.7,9.75,9.34,9.43,1011266,0
2014-08-22,9.4,9.55,9.28,9.48,733169,0
2014-08-25,9.59,9.79,9.53,9.71,732189,0
2014-08-26,9.7,9.93,9.7,9.89,755083,0
2014-08-27,9.89,10,9.725,9.74,801722,0
2014-08-28,9.7,9.86,9.43,9.46,860433,0
2014-08-29,9.49,9.62,9.42,9.5,579291,0
2014-09-02,9.54,9.56,9.35,9.45,804118,0
2014-09-03,9.91,10.11,9.7,9.76,2648681,0
2014-09-04,9.79,9.86,9.21,9.28,1342678,0
2014-09-05,9.25,9.3,8.94,9.2,1428614,0
2014-09-08,9.16,9.339,9,9.3,1070991,0
2014-09-09,9.24,9.29,9.04,9.05,1028331,0
2014-09-10,9.03,9.33,9.03,9.31,916325,0
2014-09-11,9.25,9.45,9.15,9.45,996978,0
2014-09-12,9.41,9.64,9.25,9.4,1060742,0
2014-09-15,9.86,9.9,8.93,8.99,3129357,0
2014-09-16,8.94,9.11,8.75,9.04,1302939,0
2014-09-17,9.26,9.9,9.24,9.88,2968260,0
2014-09-18,10.03,10.09,9.77,9.88,1532562,0
2014-09-19,9.94,10.129,9.65,9.8,1628794,0
2014-09-22,9.69,9.74,9.5,9.63,1073220,0
2014-09-23,9.57,9.94,9.57,9.77,1538398,0
2014-09-24,9.77,10.04,9.721,9.98,1004176,0
2014-09-25,9.95,9.99,9.56,9.63,1147691,0
2014-09-26,9.67,9.67,9.38,9.63,958928,0
2014-09-29,9.45,9.65,9.36,9.45,1319091,0
2014-09-30,9.43,9.44,9.1,9.1,1217233,0
2014-10-01,9.12,9.24,8.78,8.91,1504799,0
2014-10-02,8.92,9.05,8.7,9.01,1169230,0
2014-10-03,9.48,9.48,9.07,9.08,1613494,0
2014-10-06,9.1,9.17,8.859,9.015,1030087,0
2014-10-07,8.93,9.13,8.66,8.8,1295237,0
2014-10-08,8.78,9.1,8.51,9.1,1144942,0
2014-10-09,9.06,9.06,8.51,8.62,1352508,0
2014-10-10,8.58,8.8,8.36,8.41,1333431,0
2014-10-13,8.39,8.63,7.96,8.295,1671052,0
2014-10-14,8.39,8.785,8.22,8.5,1550541,0
2014-10-15,8.33,9.08,8.25,8.99,1629415,0
2014-10-16,8.81,9.32,8.7,9.2,1687776,0
2014-10-17,9.4,9.42,8.87,8.93,1339659,0
2014-10-20,8.94,9.35,8.91,9.15,894004,0
2014-10-21,9.26,9.27,8.9999,9.12,911438,0
2014-10-22,9.13,9.17,8.895,8.94,956867,0
2014-10-23,9.05,9.39,8.95,9.26,1104593,0
2014-10-24,9.23,9.46,9.1,9.15,1167576,0
2014-10-27,9.09,9.26,8.88,9.24,676437,0
2014-10-28,9.26,9.55,9.18,9.36,1518592,0
2014-10-29,9.35,9.45,9.06,9.31,762908,0
2014-10-30,9.24,9.65,9.17,9.61,1141674,0
2014-10-31,9.75,9.95,9.53,9.62,1413331,0
2014-11-03,9.62,9.826,9.38,9.5,1092085,0
2014-11-04,9.45,9.63,9.27,9.32,801787,0
2014-11-05,9.24,9.39,8.919,9.03,1052219,0
2014-11-06,8.99,9.22,8.98,9.15,972482,0
2014-11-07,9.08,9.19,8.95,9.12,900436,0
2014-11-10,8.93,9.32,8.93,9.32,1197977,0
2014-11-11,8.5,9.08,8.3,8.82,3035404,0
2014-11-12,8.73,8.99,8.62,8.98,945646,0
2014-11-13,9,9.18,8.711,8.74,1049512,0
2014-11-14,8.76,8.76,8.4,8.54,1163272,0
2014-11-17,8.57,8.68,8.52,8.56,974998,0
2014-11-18,8.54,8.76,8.52,8.58,1103937,0
2014-11-19,8.55,8.64,8.44,8.44,600678,0
2014-11-20,8.46,8.56,8.33,8.42,854333,0
2014-11-21,8.58,8.6,8.4,8.52,883810,0
2014-11-24,8.52,8.79,8.52,8.77,743383,0
2014-11-25,8.79,8.84,8.62,8.77,577249,0
2014-11-26,8.68,8.89,8.63,8.87,477229,0
2014-11-28,8.87,9.15,8.75,8.78,467586,0
2014-12-01,8.78,9.06,8.55,8.62,1089768,0
2014-12-02,8.67,8.94,8.61,8.84,756847,0
2014-12-03,8.83,8.86,8.58,8.65,924454,0
2014-12-04,8.62,8.685,8.42,8.51,741381,0
2014-12-05,8.54,8.71,8.47,8.64,619943,0
2014-12-08,8.59,8.81,8.32,8.35,1112782,0
2014-12-09,8.26,8.49,8.09,8.48,1105654,0
2014-12-10,8.42,8.5,8.13,8.15,943997,0
2014-12-11,8.22,8.4901,8.09,8.15,1106851,0
2014-12-12,8.09,8.2298,7.85,7.99,924421,0
2014-12-15,8.07,8.16,7.6,7.67,1435081,0
2014-12-16,7.61,7.99,7.51,7.64,1309292,0
2014-12-17,8.05,8.65,7.92,8.65,2279046,0
2014-12-18,8.84,9.09,8.61,9.02,1845654,0
2014-12-19,9.19,10,9.16,9.46,5503339,0
2014-12-22,9.33,9.46,9.15,9.33,1174268,0
2014-12-23,9.36,9.51,8.93,9.03,1132977,0
2014-12-24,9.14,9.6,9.1399,9.34,866949,0
2014-12-26,9.42,9.645,9.16,9.62,1028277,0
2014-12-29,9.59,9.78,9.41,9.59,752313,0
2014-12-30,9.52,9.64,9.3261,9.4,778553,0
2014-12-31,9.4,9.86,9.39,9.65,1213450,0
2015-01-02,9.77,9.88,9.47,9.82,1087873,0
2015-01-05,9.73,10.29,9.61,9.99,2301367,0
2015-01-06,10.06,10.29,9.65,10.06,2808993,0
2015-01-07,10.29,12.8,10.25,12.52,6869148,0
2015-01-08,12.87,14.7,12.71,13.97,10954366,0
2015-01-09,13.97,14.2,13.29,14.03,4108929,0
2015-01-12,14.2,14.88,14.07,14.57,3048720,0
2015-01-13,14.5,15.06,14.23,14.7,4453991,0
2015-01-14,14.59,15.33,14.32,15.08,4483463,0
2015-01-15,15.16,15.22,14.17,14.22,3132260,0
2015-01-16,14.41,14.89,14.14,14.82,2352046,0
2015-01-20,14.97,15,13.79,14.56,2649703,0
2015-01-21,14.41,14.85,13.92,14.04,2251076,0
2015-01-22,14.04,14.2,13.27,14.01,2255393,0
2015-01-23,13.81,13.99,13.59,13.87,1387278,0
2015-01-26,13.93,14.66,13.86,14.44,1520366,0
2015-01-27,14.1,14.8,14.1,14.48,1200051,0
2015-01-28,14.5,14.65,14.06,14.15,1145206,0
2015-01-29,14.2,14.64,13.83,14.59,1065304,0
2015-01-30,14.49,15,14.25,14.28,1203929,0
2015-02-02,14.41,14.62,14.09,14.41,1302616,0
2015-02-03,14.47,14.68,13.67,14,1534589,0
2015-02-04,13.81,13.94,13.41,13.81,1272978,0
2015-02-05,13.9,14.18,13.75,14.06,1597805,0
2015-02-06,14.01,14.4,13.79,13.87,891456,0
2015-02-09,13.74,13.95,13.37,13.39,1571735,0
2015-02-10,13.55,14,13.46,13.84,1352220,0
2015-02-11,13.79,14.21,13.57,13.77,951355,0
2015-02-12,13.9,14.6,13.72,14.5,1743407,0
2015-02-13,14.52,14.9,14.199,14.73,1799900,0
2015-02-17,14.9,15.44,14.75,14.91,2242455,0
2015-02-18,15.03,15.25,14.82,15.02,1405862,0
2015-02-19,15,15.5,14.83,15.4,1597207,0
2015-02-20,15.41,15.51,15.05,15.365,1613814,0
2015-02-23,15.38,15.94,15.26,15.52,1313715,0
2015-02-24,15.51,15.53,14.91,15,1530642,0
2015-02-25,15,15.24,14.766,15.17,1172238,0
2015-02-26,15.2,15.32,14.52,15.28,942591,0
2015-02-27,15.24,15.34,14.86,15.07,724341,0
2015-03-02,15.11,15.42,14.97,15.22,1225400,0
2015-03-03,15.52,15.56,14.64,15.23,1678400,0
2015-03-04,15.07,15.94,14.84,15.7,1986300,0
2015-03-05,15.7,15.89,15.21,15.39,1927300,0
2015-03-06,15.24,15.38,14.95,15.2,1087100,0
2015-03-09,15.25,15.48,15.01,15.38,1205400,0
2015-03-10,15.16,15.65,15,15.33,1466200,0
2015-03-11,15.38,15.5,15.06,15.41,892600,0
2015-03-12,15.47,15.64,15.31,15.63,949800,0
2015-03-13,15.6,16.29,15.47,15.93,2575200,0
2015-03-16,16.05,16.19,15.84,16.11,1213500,0
2015-03-17,16.09,16.55,15.95,16.2,1353600,0
2015-03-18,16.09,16.44,16.05,16.1,1368100,0
2015-03-19,16.12,16.45,15.95,16.06,1599400,0
2015-03-20,16.06,16.33,14.46,14.63,6097900,0
2015-03-23,14.25,14.69,13.85,14.05,2396800,0
2015-03-24,14.09,14.37,13.84,13.89,1308900,0
2015-03-25,14,14.18,13.03,13.29,2204900,0
2015-03-26,13.16,13.69,13.02,13.31,1456300,0
2015-03-27,13.36,14.1,13.31,13.93,1233800,0
2015-03-30,13.78,14.15,13.72,14,1078700,0
2015-03-31,13.88,14.6,13.88,14.28,1597505,0
2015-04-01,14.26,14.69,13.91,14.67,1869000,0
2015-04-02,14.68,14.85,14.32,14.69,1020900,0
2015-04-06,14.56,14.88,14.36,14.71,800400,0
2015-04-07,14.41,15,14.41,14.62,823157,0
2015-04-08,14.68,15.48,14.57,15.28,1595000,0
2015-04-09,15.5,15.5,14.73,15.26,1042873,0
2015-04-10,15.27,15.54,15.19,15.43,947000,0
2015-04-13,15.45,15.76,15.31,15.63,1337900,0
2015-04-14,15.53,15.7,15.22,15.55,628700,0
2015-04-15,15.59,15.64,15.27,15.45,803958,0
2015-04-16,15.45,15.76,15.37,15.52,888249,0
2015-04-17,15.37,15.55,15.08,15.3,811500,0
2015-04-20,15.54,15.96,15.32,15.89,1100216,0
2015-04-21,15.94,16.03,15.63,15.88,809485,0
2015-04-22,15.9,16.29,15.67,16.03,1075163,0
2015-04-23,15.91,17,15.86,16.94,2037200,0
2015-04-24,17,17.27,16.53,16.86,1408188,0
2015-04-27,16.95,17.25,15.64,15.78,1907600,0
2015-04-28,15.84,16.17,15.21,15.8,1360433,0
2015-04-29,15.52,16.17,15.35,15.45,987000,0
2015-04-30,15.33,15.62,14.61,14.87,1558300,0
2015-05-01,15.16,16.16,15.12,15.79,1237000,0
2015-05-04,15.81,16.09,15.66,15.69,1191700,0
2015-05-05,15.63,15.71,15,15.12,1320700,0
2015-05-06,15.25,15.37,14.85,15.18,1073603,0
2015-05-07,15.19,15.57,14.806,15.16,832662,0
2015-05-08,15.4,15.81,15.31,15.59,854300,0
2015-05-11,15.65,15.97,15.26,15.37,1115300,0
2015-05-12,15.14,16.09,14.88,16.02,1261213,0
2015-05-13,16.17,16.32,15.83,16.26,1305700,0
2015-05-14,16.43,16.44,15.95,16.31,897100,0
2015-05-15,16.33,16.53,16.13,16.42,885015,0
2015-05-18,16.61,17.05,16.36,17.03,1560659,0
2015-05-19,17.02,17.63,17,17.26,1387592,0
2015-05-20,17.24,17.32,16.67,16.85,1283000,0
2015-05-21,16.84,17.45,16.8,17.25,1148600,0
2015-05-22,17.29,17.58,16.97,17.45,794000,0
2015-05-26,17.37,17.87,17.15,17.74,1960302,0
2015-05-27,18.12,18.18,17.2,17.82,1599200,0
2015-05-28,17.82,17.85,17.25,17.68,781313,0
2015-05-29,17.74,17.88,17.28,17.35,1137900,0
2015-06-01,18.17,19,17.8,17.88,3392756,0
2015-06-02,17.83,18.285,17.39,17.99,2797588,0
2015-06-03,19.02,19.59,18.1,19.57,3653900,0
2015-06-04,19.83,20.28,19.3,19.74,2461400,0
2015-06-05,19.45,20.15,19.21,19.97,1617000,0
2015-06-08,19.99,20.57,19.9,20.09,2076200,0
2015-06-09,20.14,20.81,19.78,20.65,2095588,0
2015-06-10,20.6,21.24,20.4,20.71,1727669,0
2015-06-11,20.78,20.83,20.42,20.74,1359632,0
2015-06-12,20.52,20.71,20.21,20.34,935300,0
2015-06-15,20.22,20.46,19.85,20.43,949700,0
2015-06-16,20.47,20.94,20.47,20.73,716900,0
2015-06-17,20.69,20.87,20.37,20.59,659700,0
2015-06-18,20.8,21.56,20.6,21.37,1285500,0
2015-06-19,21.43,21.71,20.9,21.31,1834400,0
2015-06-22,21.73,22.15,21.34,22.06,1385300,0
2015-06-23,22.11,22.19,21.35,21.82,969682,0
2015-06-24,21.76,22.06,20.55,20.7,1376600,0
2015-06-25,20.91,21.33,20.55,20.68,1522600,0
2015-06-26,20.69,21.19,20.33,21.14,1510000,0
2015-06-29,20.84,21.75,20.42,21.24,1527300,0
2015-06-30,21.51,22.845,21.43,22.58,2289909,0
2015-07-01,23.01,23.16,22.3,22.5,1448500,0
2015-07-02,22.44,22.47,21.63,22.1,992900,0
2015-07-06,21.93,22.87,21.71,22.78,1159400,0
2015-07-07,22.75,22.88,21.6,21.94,1497200,0
2015-07-08,21.6,22.02,21.16,21.35,1089500,0
2015-07-09,21.93,22.88,21.89,22.4,1398300,0
2015-07-10,22,22.88,22,22.78,802100,0
2015-07-13,23,23.68,23,23.44,1105900,0
2015-07-14,23.5,24.7,23.37,23.97,1703251,0
2015-07-15,24.29,24.869,23.48,23.55,1508115,0
2015-07-16,23.81,24.72,23.53,24.53,980600,0
2015-07-17,24.6,24.81,24.39,24.66,819900,0
2015-07-20,24.85,24.98,24.38,24.54,676300,0
2015-07-21,24.5,24.5,23.57,23.77,1054800,0
2015-07-22,23.42,24.87,23.26,24.75,722700,0
2015-07-23,24.81,25.25,23.9,24.01,1075700,0
2015-07-24,23.74,24.52,22.97,23.24,1180800,0
2015-07-27,23.13,23.24,22.18,22.8,1314100,0
2015-07-28,22.99,24.3,22.76,23.71,1230400,0
2015-07-29,23.71,23.95,22.93,23.43,762300,0
2015-07-30,23.24,23.33,22.43,23.13,920800,0
2015-07-31,23.41,23.53,22.9,23.34,904700,0
2015-08-03,23.29,23.65,22.7,23.03,1020409,0
2015-08-04,23.25,23.67,23,23.31,681000,0
2015-08-05,23.48,24.04,23.36,23.42,754100,0
2015-08-06,23.42,23.59,22.1,22.43,1142456,0
2015-08-07,22.19,22.19,20.3,21.12,2066300,0
2015-08-10,21.12,21.92,20.84,21.11,1321100,0
2015-08-11,22.09,25,18.84,20.83,8615120,0
2015-08-12,20.08,20.52,19.16,19.9,2108600,0
2015-08-13,20.07,21.49,19.92,20.73,1483100,0
2015-08-14,20.44,20.81,19.05,19.25,1784700,0
2015-08-17,19.03,19.88,18.9,19.77,1373000,0
2015-08-18,19.81,19.81,19,19.03,1114200,0
2015-08-19,18.91,19.02,18.06,18.71,1585800,0
2015-08-20,18.4,18.86,17.16,17.18,1608300,0
2015-08-21,16.29,17.94,16.17,17.33,1824400,0
2015-08-24,16.29,17.75,15.6,16.79,2205708,0
2015-08-25,17.56,17.98,16.73,16.88,1900000,0
2015-08-26,17.33,17.51,16.27,17.46,1663300,0
2015-08-27,17.68,18.1,17.45,18.04,1367600,0
2015-08-28,17.86,18.55,17.83,18.41,1285000,0
2015-08-31,18.34,18.81,17.42,17.46,1145700,0
2015-09-01,16.97,17.46,16.56,16.62,1217300,0
2015-09-02,17.01,17.64,16.51,17.54,920400,0
2015-09-03,17.97,18.09,16.8,16.85,921600,0
2015-09-04,16.45,17.5,16.45,16.89,580000,0
2015-09-08,17.34,17.64,16.91,17.58,601800,0
2015-09-09,17.74,17.9,17.24,17.42,1057900,0
2015-09-10,17.39,17.88,17.276,17.73,542296,0
2015-09-11,17.61,18.11,17.36,18.08,646300,0
2015-09-14,18.09,18.58,17.13,17.88,1086500,0
2015-09-15,17.88,18.44,17.67,18.26,651100,0
2015-09-16,18.34,18.59,18.04,18.41,867700,0
2015-09-17,18.42,19.49,18.211,19.31,1133690,0
2015-09-18,18.95,19.33,18.86,19.17,1487300,0
2015-09-21,19.33,19.63,17.22,18.22,2606900,0
2015-09-22,18.23,18.42,17.07,17.38,1779100,0
2015-09-23,17.38,18.22,17.05,18.02,1422641,0
2015-09-24,17.91,18.19,17,17.56,1017376,0
2015-09-25,17.86,17.88,15.7,16.02,1964400,0
2015-09-28,15.88,15.9,14.25,14.5,1972577,0
2015-09-29,14.65,14.88,12.8,13.25,2245600,0
2015-09-30,13.76,13.95,12.82,13.43,1850300,0
2015-10-01,13.44,13.87,12.8,13.62,1637600,0
2015-10-02,13.45,14.95,13.21,14.91,1322000,0
2015-10-05,15.03,15.59,14.56,15.03,1200056,0
2015-10-06,14.9,14.97,13.45,14.26,1198900,0
2015-10-07,14.34,14.59,13.54,14.32,1040700,0
2015-10-08,14.29,14.37,13.5,14.29,1226300,0
2015-10-09,14.24,14.84,14.1,14.37,888000,0
2015-10-12,14.46,14.6,13.87,13.95,718231,0
2015-10-13,13.85,14.17,12.91,12.93,1557500,0
2015-10-14,13.07,13.75,12.88,13.36,1293300,0
2015-10-15,13.22,14.65,13.19,14.6,1645700,0
2015-10-16,14.62,14.95,14.36,14.63,874900,0
2015-10-19,14.65,15.29,13.79,14.5,1169880,0
2015-10-20,14.53,14.53,13.6,13.69,908600,0
2015-10-21,13.7,14.13,12.82,13.31,1378200,0
2015-10-22,13.43,14.16,12.94,13.42,1494500,0
2015-10-23,13.62,14.53,13.52,14.29,1174300,0
2015-10-26,14.23,14.87,14,14.48,794700,0
2015-10-27,14.41,14.78,13.98,14.26,1057600,0
2015-10-28,14.35,14.94,14.04,14.92,1367400,0
2015-10-29,15.05,15.4,14.09,14.15,1376500,0
2015-10-30,14.15,15.79,14.04,15.65,1994600,0
2015-11-02,15.88,17.02,15.65,16.68,1619509,0
2015-11-03,16.57,17.03,16.09,16.56,1301700,0
2015-11-04,16.79,17.74,16.42,17.23,1856299,0
2015-11-05,17.5,18.25,17.4,17.77,1937000,0
2015-11-06,17.66,18.65,17.39,18.59,2000700,0
2015-11-09,18.41,18.613,17.7,17.88,1521727,0
2015-11-10,16.78,17,15.39,16.21,3002500,0
2015-11-11,16.26,16.63,15.84,16.18,1202700,0
2015-11-12,15.97,15.97,15.27,15.31,1205900,0
2015-11-13,15.24,15.65,14.82,15.41,952600,0
2015-11-16,15.39,15.66,14.98,15.58,917100,0
2015-11-17,15.6,16.26,15.26,15.64,901500,0
2015-11-18,16.23,17.7,16.22,17.51,1889200,0
2015-11-19,17.56,17.82,16.76,16.93,1232000,0
2015-11-20,17.09,17.64,16.88,17.43,960600,0
2015-11-23,17.31,17.88,17.25,17.63,1013700,0
2015-11-24,17.49,17.67,17.28,17.48,617800,0
2015-11-25,17.4,18.17,17.4,17.65,931300,0
2015-11-27,17.77,18.27,17.7,17.94,479300,0
2015-11-30,18.08,18.39,17.5,17.8,923900,0
2015-12-01,17.83,17.94,17.05,17.59,1015095,0
2015-12-02,17.63,18.25,17.51,17.62,893366,0
2015-12-03,17.82,17.94,16.305,16.8,1397428,0
2015-12-04,17.2,17.63,16.76,17.59,1296400,0
2015-12-07,17.56,17.56,16.71,16.76,1255400,0
2015-12-08,16.44,17.2,16.41,17.04,861143,0
2015-12-09,16.95,16.98,16.07,16.29,871800,0
2015-12-10,16.36,16.58,16.15,16.42,615900,0
2015-12-11,16,16.27,15.39,15.41,1028800,0
2015-12-14,15.37,15.76,14.671,15.25,1200567,0
2015-12-15,15.43,16.29,15.43,15.9,1160300,0
2015-12-16,16.05,16.47,15.67,16.44,1214600,0
2015-12-17,16.54,16.71,15.95,16.16,707500,0
2015-12-18,16.06,16.55,15.99,16.01,1854800,0
2015-12-21,17,17.14,16.38,16.77,1206400,0
2015-12-22,16.96,16.96,16.35,16.78,584040,0
2015-12-23,16.9,17.27,16.78,16.99,763300,0
2015-12-24,17,17.5,17,17.08,686936,0
2015-12-28,17,17.42,16.68,17.04,748796,0
2015-12-29,17.18,17.46,16.73,17.12,963566,0
2015-12-30,17.12,17.78,17.09,17.42,633711,0
2015-12-31,17.29,17.6,17.11,17.33,843140,0
2016-01-04,16.93,17.51,16.485,16.64,915084,0
2016-01-05,16.64,17.1993,16.26,16.39,770134,0
2016-01-06,16.01,16.17,15.58,15.77,946653,0
2016-01-07,15.25,15.36,14.7901,15,1128333,0
2016-01-08,15,15.44,14.6,14.85,998827,0
2016-01-11,14.8,14.9,11.87,12.37,3714153,0
2016-01-12,12.5,13.07,11.685,12.22,1742096,0
2016-01-13,12.38,12.458,10.025,10.06,3150678,0
2016-01-14,10.16,10.52,8.75,10.21,3203765,0
2016-01-15,9.74,10.19,9.17,10.1,1508759,0
2016-01-19,10.31,10.49,8.65,9.14,2433100,0
2016-01-20,8.81,10.07,8.27,9.75,3276593,0
2016-01-21,9.6,10.25,9.39,9.8,1495888,0
2016-01-22,10.16,10.47,10.05,10.38,1323955,0
2016-01-25,10.26,10.55,9.83,9.83,1470907,0
2016-01-26,9.81,9.92,9.01,9.59,1231336,0
2016-01-27,9.54,9.74,8.76,8.88,1818395,0
2016-01-28,9.04,9.08,8.3,8.56,1472339,0
2016-01-29,8.48,8.82,8.16,8.8,1701176,0
2016-02-01,8.94,9.06,8.32,8.71,1612207,0
2016-02-02,8.6,8.6,7.95,8.11,2040295,0
2016-02-03,8.07,8.15,7.49,8.11,1990233,0
2016-02-04,7.97,8.89,7.85,8.27,1507871,0
2016-02-05,8.21,8.44,7.75,7.9,1846932,0
2016-02-08,7.77,7.8,7.1,7.32,1696462,0
2016-02-09,7.11,7.53,7,7.28,1244674,0
2016-02-10,7.35,7.88,7.12,7.17,1357862,0
2016-02-11,7,7.62,6.96,7.43,1878822,0
2016-02-12,7.62,7.62,7.11,7.54,1908151,0
2016-02-16,7.76,7.97,7.63,7.86,1423804,0
2016-02-17,7.93,8.64,7.93,8.59,1816950,0
2016-02-18,8.64,8.64,8.05,8.06,1488994,0
2016-02-19,8,8.32,7.77,8.3,1071527,0
2016-02-22,8.44,8.5,7.955,8.19,1162888,0
2016-02-23,8.09,8.29,7.76,7.76,1113652,0
2016-02-24,7.63,7.93,7.175,7.91,1190556,0
2016-02-25,7.99,8.19,7.66,7.81,1103439,0
2016-02-26,7.91,8.27,7.83,8.25,1537948,0
2016-02-29,8.23,8.44,8.06,8.13,1748151,0
2016-03-01,8.72,9.64,8.49,8.74,5159766,0
2016-03-02,8.73,9.7155,8.7,9.44,3486032,0
2016-03-03,9.47,9.69,9.29,9.47,1619170,0
2016-03-04,9.45,9.9362,9.26,9.59,1503449,0
2016-03-07,9.46,9.812,9.25,9.57,2376448,0
2016-03-08,9.45,9.47,8.8069,8.83,1702430,0
2016-03-09,8.87,9.04,8.26,8.96,2269064,0
2016-03-10,9.01,9.23,8.24,8.53,2206772,0
2016-03-11,8.6,9.05,8.46,9.03,2184294,0
2016-03-14,9.02,9.46,8.935,9.32,1532907,0
2016-03-15,9.18,9.24,8.36,8.42,1731739,0
2016-03-16,8.33,8.55,7.8271,8.06,2036546,0
2016-03-17,8,8.22,7.52,8.1,2244432,0
2016-03-18,8.16,8.54,7.9001,8.39,2818107,0
2016-03-21,8.37,9.29,8.295,9.08,2406030,0
2016-03-22,9.02,9.4289,9,9.31,1711684,0
2016-03-23,9.29,9.53,8.84,8.93,2031519,0
2016-03-24,8.84,9.18,8.53,8.87,1149406,0
2016-03-28,8.97,9.13,8.56,8.66,1165003,0
2016-03-29,8.61,8.95,8.25,8.93,1917483,0
2016-03-30,9.06,9.7,9.06,9.26,2318805,0
2016-03-31,9.32,9.84,9.27,9.47,1870780,0
2016-04-01,9.33,9.91,9.23,9.75,1282302,0
2016-04-04,9.79,10.67,9.79,10.13,2203666,0
2016-04-05,10.03,10.39,9.87,10.03,1309073,0
2016-04-06,10.07,11.04,10.07,11.04,2040033,0
2016-04-07,10.99,11.45,10.61,11.03,2555139,0
2016-04-08,11.3,11.39,10.74,11,1553195,0
2016-04-11,11.08,11.29,10.78,10.84,1257018,0
2016-04-12,10.85,11.1,10.63,11.02,1018311,0
2016-04-13,11.13,11.77,11.06,11.76,1364841,0
2016-04-14,11.99,12.33,11.67,11.82,1309745,0
2016-04-15,11.75,12.05,11.47,11.97,1296219,0
2016-04-18,11.87,12.17,11.72,12,1283401,0
2016-04-19,12.09,12.2099,11.31,11.72,1568914,0
2016-04-20,11.83,12.12,11.61,11.9,1181131,0
2016-04-21,11.83,12.32,11.75,12.05,1171967,0
2016-04-22,12.04,12.17,11.68,11.99,998545,0
2016-04-25,12,12.31,11.88,11.92,937792,0
2016-04-26,11.91,11.93,10.85,11.22,1632174,0
2016-04-27,11.06,11.1,10.59,10.95,1418282,0
2016-04-28,10.91,11.32,10.68,10.84,1096502,0
2016-04-29,10.79,10.98,10.47,10.55,1148937,0
2016-05-02,10.63,10.85,10.26,10.85,1204482,0
2016-05-03,10.67,10.716,10.18,10.22,1123001,0
2016-05-04,10.11,10.12,9.82,9.9,1456702,0
2016-05-05,9.99,10.1,9.44,9.63,925345,0
2016-05-06,9.5,9.9,9.25,9.5,1248511,0
2016-05-09,9.51,9.9038,9.49,9.72,1361711,0
2016-05-10,10.34,10.54,9.37,9.85,2294974,0
2016-05-11,9.81,9.81,8.62,8.63,2499830,0
2016-05-12,8.74,8.8199,8.22,8.565,1687627,0
2016-05-13,8.51,8.91,8.45,8.74,1170167,0
2016-05-16,8.83,9.23,8.72,9.08,1422019,0
2016-05-17,9,9.29,8.79,8.83,1219696,0
2016-05-18,8.8,9.255,8.79,9.07,1059758,0
2016-05-19,9,9.3,8.77,8.91,884793,0
2016-05-20,8.96,9.22,8.92,9.15,1131399,0
2016-05-23,9.15,9.49,9.08,9.32,902331,0
2016-05-24,9.42,9.725,9.39,9.71,1137295,0
2016-05-25,9.83,10.0962,9.68,10.07,1033750,0
2016-05-26,10.05,10.1,9.7701,9.89,934320,0
2016-05-27,9.9,10.05,9.79,10,568512,0
2016-05-31,9.96,10.38,9.885,10.06,1701489,0
2016-06-01,9.98,10.1399,9.76,9.965,1245153,0
2016-06-02,9.96,10.39,9.96,10.39,1758104,0
2016-06-03,10.35,10.35,9.59,9.63,2046441,0
2016-06-06,9.62,9.62,8.6,9.5,2380670,0
2016-06-07,9.4,9.41,8.88,9.17,1410110,0
2016-06-08,9.2,9.27,8.91,9.21,1211441,0
2016-06-09,9.08,9.23,8.91,8.97,1526064,0
2016-06-10,8.79,8.97,8.603,8.75,1446746,0
2016-06-13,8.65,8.92,8.62,8.67,1286085,0
2016-06-14,8.66,8.89,8.61,8.87,1241921,0
2016-06-15,8.98,9.28,8.82,9.05,1083046,0
2016-06-16,8.99,9.08,8.69,9.07,1187307,0
2016-06-17,9.09,9.09,8.47,8.52,1573466,0
2016-06-20,8.67,8.86,8.512,8.69,1205134,0
2016-06-21,8.71,8.71,8.4175,8.6,1100878,0
2016-06-22,8.6,9.05,8.42,8.63,1009377,0
2016-06-23,8.74,9.21,8.67,9.19,1348495,0
2016-06-24,8.71,9.1,8.44,8.44,1593087,0
2016-06-27,8.36,8.48,7.7,7.78,2406166,0
2016-06-28,7.94,8.18,7.9133,8.16,1118689,0
2016-06-29,8.33,8.465,8.09,8.43,1083196,0
2016-06-30,8.43,8.76,8.3,8.63,1151046,0
2016-07-01,8.62,9.135,8.59,9.13,976417,0
2016-07-05,8.97,9,8.43,8.56,1044980,0
2016-07-06,8.5,8.89,8.44,8.88,1047213,0
2016-07-07,8.93,9.17,8.8825,9.11,877878,0
2016-07-08,9.09,9.28,8.85,9.11,1221715,0
2016-07-11,9.27,9.33,8.96,9.08,1619595,0
2016-07-12,9.22,9.33,9.02,9.11,1159477,0
2016-07-13,9.21,9.23,8.49,8.55,1395510,0
2016-07-14,8.69,8.8,8.53,8.64,925332,0
2016-07-15,8.67,8.91,8.65,8.87,954989,0
2016-07-18,8.89,9.08,8.78,8.99,731294,0
2016-07-19,8.98,9.05,8.64,8.71,881785,0
2016-07-20,8.79,9.31,8.65,9.29,1261101,0
2016-07-21,9.29,9.57,9.17,9.35,1619662,0
2016-07-22,9.35,9.4,9.15,9.24,999248,0
2016-07-25,9.3,9.38,9.105,9.29,660363,0
2016-07-26,9.26,9.57,9.2,9.52,1001762,0
2016-07-27,9.62,9.98,9.6,9.93,1096178,0
2016-07-28,9.91,9.97,9.65,9.77,742284,0
2016-07-29,9.7,9.965,9.4999,9.94,825311,0
2016-08-01,9.97,10.43,9.92,10.3,1172994,0
2016-08-02,10.3,10.46,9.75,10.03,1164626,0
2016-08-03,9.98,10.4,9.87,10.39,911814,0
2016-08-04,10.42,10.5901,10.16,10.19,947122,0
2016-08-05,10.22,10.5401,10.19,10.49,623046,0
2016-08-08,10.52,10.57,10.06,10.09,803161,0
2016-08-09,10.09,10.475,9.91,10.4,1155650,0
2016-08-10,10.7,10.75,10.03,10.05,1434573,0
2016-08-11,10.05,10.18,9.71,10.16,1136438,0
2016-08-12,10.15,10.3,10.01,10.25,582740,0
2016-08-15,10.29,10.43,10.18,10.41,763422,0
2016-08-16,10.32,10.39,9.95,9.96,875230,0
2016-08-17,9.96,10.18,9.76,9.85,571200,0
2016-08-18,9.84,10.08,9.6401,10,653679,0
2016-08-19,9.96,10.06,9.9,9.98,602793,0
2016-08-22,10.07,10.3,9.97,10.3,761756,0
2016-08-23,10.36,10.38,10,10.1,1046640,0
2016-08-24,10.11,10.3,9.35,9.42,1338942,0
2016-08-25,9.36,9.8,9.245,9.55,1594499,0
2016-08-26,9.57,9.9,9.51,9.82,1189796,0
2016-08-29,9.86,9.9,9.53,9.8,862576,0
2016-08-30,9.78,9.99,9.715,9.88,715017,0
2016-08-31,9.85,9.95,9.7,9.8,799701,0
2016-09-01,9.85,10.02,9.77,9.97,833612,0
2016-09-02,9.96,10.02,9.76,9.85,747454,0
2016-09-06,9.94,10.46,9.85,10.3,1375216,0
2016-09-07,10.32,10.58,10.32,10.58,898466,0
2016-09-08,10.53,10.77,10.35,10.72,1147591,0
2016-09-09,10.48,10.65,10.04,10.06,1266788,0
2016-09-12,9.93,10.99,9.79,10.98,1615511,0
2016-09-13,10.85,11,10.42,10.76,1125598,0
2016-09-14,10.85,11.13,10.7,11.05,1279301,0
2016-09-15,11.08,11.17,10.93,11.1,1151496,0
2016-09-16,11.24,12.06,11.13,11.98,3785777,0
2016-09-19,12.07,12.28,11.8436,12.08,1478855,0
2016-09-20,12.22,12.7499,12.13,12.5,1929045,0
2016-09-21,12.54,12.55,11.895,12.43,1461919,0
2016-09-22,12.54,12.62,12.26,12.4,1233482,0
2016-09-23,12.38,12.47,12.07,12.085,1372895,0
2016-09-26,11.96,12.15,11.86,11.98,786013,0
2016-09-27,12,12.52,11.8,12.51,1129592,0
2016-09-28,12.55,12.61,12.13,12.41,1127129,0
2016-09-29,12.39,12.39,11.88,11.9,1106172,0
2016-09-30,12,12.215,11.68,12.08,1825490,0
2016-10-03,12.02,12.25,11.82,12.24,1148616,0
2016-10-04,12.27,12.29,11.83,11.86,1031146,0
2016-10-05,11.92,12.35,11.89,12.31,1201478,0
2016-10-06,12.12,12.39,12.1,12.12,1669031,0
2016-10-07,12.18,12.365,11.81,11.92,954421,0
2016-10-10,12.06,12.27,12.04,12.16,633953,0
2016-10-11,12.02,12.11,11.405,11.58,1327540,0
2016-10-12,11.59,11.79,10.87,10.88,1218683,0
2016-10-13,10.71,10.97,10.42,10.51,1661203,0
2016-10-14,10.66,10.72,9.96,10.06,1983658,0
2016-10-17,10.03,10.1,9.6701,9.71,1761713,0
2016-10-18,9.91,10.01,9.68,9.7,893099,0
2016-10-19,9.7,9.7471,9.29,9.31,1171121,0
2016-10-20,9.31,9.66,9.18,9.6,1561901,0
2016-10-21,9.61,9.88,9.37,9.4,1776772,0
2016-10-24,9.49,9.5759,9.18,9.19,1263505,0
2016-10-25,9.19,9.21,9,9.06,1061500,0
2016-10-26,9.06,9.26,8.83,9.02,1307312,0
2016-10-27,9.16,9.19,8.875,8.9,1525768,0
2016-10-28,8.85,8.99,8.48,8.76,1901741,0
2016-10-31,8.79,8.79,8.59,8.63,1404569,0
2016-11-01,8.67,8.76,8.195,8.46,1470842,0
2016-11-02,8.45,8.54,8.185,8.32,1628127,0
2016-11-03,8.51,8.69,8.235,8.46,2775831,0
2016-11-04,8.47,8.7,8.18,8.46,1734527,0
2016-11-07,8.59,9.15,8.5,8.87,2072920,0
2016-11-08,9.15,10.01,8.63,9.66,2695563,0
2016-11-09,10.07,11.48,10.04,11.42,3674773,0
2016-11-10,11.89,12.8,11.81,12.15,4074657,0
2016-11-11,12.06,12.65,11.8801,12.58,2545140,0
2016-11-14,12.7,13.87,12.49,13.83,2819773,0
2016-11-15,13.7,14.38,13.3201,14.23,3476490,0
2016-11-16,14.19,14.19,12.87,12.99,2044224,0
2016-11-17,13,13.22,12.44,12.98,2171910,0
2016-11-18,13.06,13.22,12.585,12.83,1569688,0
2016-11-21,12.04,12.71,11.85,12.64,1492724,0
2016-11-22,12.72,12.91,12.44,12.66,1318879,0
2016-11-23,12.22,12.74,12,12.65,1421975,0
2016-11-25,12.71,13.11,12.45,12.99,760309,0
2016-11-28,12.91,12.91,11.85,11.86,1541564,0
2016-11-29,11.86,12.22,11.69,12.07,1649666,0
2016-11-30,12.14,12.25,11.69,11.81,764840,0
2016-12-01,11.95,11.96,11.18,11.24,1343262,0
2016-12-02,11.21,11.56,11.08,11.37,813929,0
2016-12-05,11.57,11.9,11.27,11.82,919538,0
2016-12-06,11.7,11.99,11.36,11.88,1240345,0
2016-12-07,11.49,11.565,10.99,11.31,1655480,0
2016-12-08,11.28,11.66,11.05,11.63,1174196,0
2016-12-09,12.09,12.09,11.51,11.53,999517,0
2016-12-12,11.34,11.68,11.19,11.26,852279,0
2016-12-13,11.34,11.54,10.96,11.01,948494,0
2016-12-14,10.98,11.19,10.79,10.98,888435,0
2016-12-15,11.03,11.51,10.9,11.25,1146401,0
2016-12-16,11.27,11.67,11.25,11.66,1891390,0
2016-12-19,11.63,12,11.29,11.34,1041155,0
2016-12-20,11.52,11.73,11.23,11.31,934067,0
2016-12-21,11.28,11.35,10.78,10.78,808342,0
2016-12-22,10.85,10.85,10.15,10.22,1050951,0
2016-12-23,10.2,10.6,10.1362,10.56,939566,0
2016-12-27,10.63,10.77,10.3,10.31,838940,0
2016-12-28,10.41,10.42,9.89,9.91,1376136,0
2016-12-29,9.92,9.9904,9.69,9.94,1453456,0
2016-12-30,9.95,10.14,9.81,9.88,878163,0
2017-01-03,10.09,10.23,9.68,9.99,1022400,0
2017-01-04,10.02,10.79,9.98,10.69,1600432,0
2017-01-05,11.79,12.79,11.385,12.61,16913302,0
2017-01-06,12.35,13.77,12.3001,13.38,9073195,0
2017-01-09,13.38,14.36,13.24,14.24,4057973,0
2017-01-10,13.93,14.03,12.66,12.89,4674753,0
2017-01-11,12.83,13.16,11.9,11.91,2821354,0
2017-01-12,11.71,12.25,11.34,11.86,1930786,0
2017-01-13,11.81,12.11,11.28,11.39,2089460,0
2017-01-17,11.22,11.3012,10.78,10.89,1753866,0
2017-01-18,10.93,11.29,10.74,11.27,1474799,0
2017-01-19,11.26,11.3,10.81,11.08,1029029,0
2017-01-20,11.1,11.54,10.965,11.5,1992598,0
2017-01-23,11.5,12.05,11.38,11.59,2111886,0
2017-01-24,11.64,11.815,11.14,11.68,1772332,0
2017-01-25,11.82,11.8899,11.48,11.78,1146482,0
2017-01-26,11.81,11.9536,11.5001,11.62,1129621,0
2017-01-27,11.58,11.72,11.42,11.51,703203,0
2017-01-30,11.45,11.45,10.79,11.23,1977100,0
2017-01-31,11.13,11.58,10.89,11.55,1751527,0
2017-02-01,11.64,12.01,11.45,11.99,2084970,0
2017-02-02,12,12.16,11.81,11.98,1573475,0
2017-02-03,12.15,12.27,11.925,12.26,1153357,0
2017-02-06,12.21,12.48,12.02,12.29,978565,0
2017-02-07,12.31,12.5,12.1,12.23,958628,0
2017-02-08,12.15,12.39,12.01,12.1,1095025,0
2017-02-09,12.08,12.83,12.08,12.77,1710832,0
2017-02-10,12.82,12.831,12.445,12.47,691782,0
2017-02-13,12.59,12.67,12.19,12.31,729048,0
2017-02-14,12.27,12.61,12.045,12.6,983630,0
2017-02-15,12.6,12.69,12.44,12.66,794724,0
2017-02-16,12.69,12.75,12.03,12.56,1191890,0
2017-02-17,12.49,12.78,12.18,12.61,981404,0
2017-02-21,12.71,12.79,12.445,12.51,807101,0
2017-02-22,12.46,12.46,12.07,12.07,983179,0
2017-02-23,12.12,12.3,11.71,12.04,1081222,0
2017-02-24,11.84,12.27,11.8202,12.27,1240975,0
2017-02-27,12.27,12.91,12.02,12.87,1468940,0
2017-02-28,12.78,13.6586,12.51,12.82,2895547,0
2017-03-01,13.28,13.28,12.09,12.9,2165999,0
2017-03-02,12.88,13.96,12.61,13.36,2359952,0
2017-03-03,13.37,13.9,13.34,13.59,1348376,0
2017-03-06,13.52,13.585,13.1,13.46,1045335,0
2017-03-07,13.18,13.43,12.79,12.84,2187648,0
2017-03-08,12.92,13.4,12.836,13.21,973802,0
2017-03-09,13.25,13.66,13.19,13.65,1257527,0
2017-03-10,13.72,13.81,13.39,13.77,759228,0
2017-03-13,13.6584,13.85,13.41,13.51,1078596,0
2017-03-14,13.42,13.48,13.085,13.31,1121220,0
2017-03-15,13.36,13.98,13.3,13.86,1133968,0
2017-03-16,13.84,14.75,13.6805,14.68,3042767,0
2017-03-17,14.42,15.2,14.4,14.53,1940254,0
2017-03-20,14.52,14.579,14.25,14.41,822750,0
2017-03-21,14.47,14.48,13.26,13.29,1613381,0
2017-03-22,13.6,13.62,13.095,13.49,1047467,0
2017-03-23,13.23,13.78,13.23,13.46,766177,0
2017-03-24,13.52,13.66,13.3,13.53,645626,0
2017-03-27,13.29,14.37,13.06,14.27,1204571,0
2017-03-28,14.25,14.463,13.96,14.21,704179,0
2017-03-29,14.25,14.72,14.05,14.29,779963,0
2017-03-30,12.9,13.29,12.44,13.03,5899521,0
2017-03-31,12.9,13.08,12.77,12.96,1200757,0
2017-04-03,12.96,13.14,12.91,12.99,1492334,0
2017-04-04,12.96,13.11,12.8,13.08,815161,0
2017-04-05,13.11,13.21,12.8,12.9,1608885,0
2017-04-06,13,13.086,12.35,12.53,1216207,0
2017-04-07,12.49,12.66,12.37,12.64,758025,0
2017-04-10,12.67,13.045,12.63,12.67,522594,0
2017-04-11,12.64,12.72,12.32,12.6,711697,0
2017-04-12,12.66,12.66,12.405,12.49,442062,0
2017-04-13,12.45,12.91,12.41,12.81,617295,0
2017-04-17,12.75,13.16,12.71,12.9,604847,0
2017-04-18,12.885,12.95,12.56,12.73,801686,0
2017-04-19,12.83,13.17,12.7,12.82,600089,0
2017-04-20,12.89,13.29,12.89,13.24,787980,0
2017-04-21,13.26,13.42,13.13,13.285,747586,0
2017-04-24,13.44,13.529,13.3,13.39,690708,0
2017-04-25,13.55,14.09,13.51,13.96,791843,0
2017-04-26,13.99,14.09,13.855,13.88,973612,0
2017-04-27,13.9,14.01,13.73,13.99,592720,0
2017-04-28,14.03,14.035,13.69,13.94,624851,0
2017-05-01,13.97,14.14,13.86,14.14,532325,0
2017-05-02,14.17,14.31,13.86,14.22,680769,0
2017-05-03,14.13,14.29,14.04,14.22,431003,0
2017-05-04,14.28,14.3599,14.04,14.15,546351,0
2017-05-05,14.18,14.21,13.9121,13.99,522625,0
2017-05-08,13.99,14.05,13.59,13.85,729376,0
2017-05-09,13.89,14.22,13.76,13.82,1208892,0
2017-05-10,13.34,13.77,12.64,13.63,1568858,0
2017-05-11,13.59,14.0901,13.47,13.9,800969,0
2017-05-12,13.88,14.47,13.76,14.28,1214161,0
2017-05-15,14.31,14.7,14.205,14.29,1045063,0
2017-05-16,14.3,14.6,14.135,14.58,815970,0
2017-05-17,14.34,14.34,13.66,13.76,1041487,0
2017-05-18,13.88,14.275,13.7613,14.16,915582,0
2017-05-19,13.07,13.45,12.8,12.91,7665096,0
2017-05-22,12.91,13,12.51,12.79,1900353,0
2017-05-23,12.82,13.01,12.59,12.75,1380792,0
2017-05-24,12.78,12.89,12.47,12.84,766394,0
2017-05-25,12.9,12.9,12.515,12.6,873684,0
2017-05-26,12.52,12.64,12.36,12.41,671809,0
2017-05-30,12.35,12.46,12.08,12.16,1021818,0
2017-05-31,12.22,12.27,11.51,11.8,1724327,0
2017-06-01,11.87,12.36,11.8448,12.24,1182311,0
2017-06-02,12.28,12.71,12.05,12.68,1981876,0
2017-06-05,12.84,12.84,12.3,12.67,1474849,0
2017-06-06,12.61,12.93,12.6,12.78,745293,0
2017-06-07,12.85,12.9,12.58,12.71,618924,0
2017-06-08,12.73,12.94,12.53,12.84,715493,0
2017-06-09,12.84,13.23,12.78,12.9,715646,0
2017-06-12,12.87,13.12,12.491,12.85,1024902,0
2017-06-13,12.91,13.24,12.87,13.2,765503,0
2017-06-14,13.22,13.4,13.1,13.21,709739,0
2017-06-15,13.06,13.07,12.675,13.05,1042996,0
2017-06-16,12.94,13.5,12.87,13.44,2706408,0
2017-06-19,13.4,14.2,13.35,14.17,1596724,0
2017-06-20,14.25,14.92,14.15,14.32,2022777,0
2017-06-21,14.49,14.86,14.34,14.59,2274280,0
2017-06-22,14.66,15,14.42,14.83,3163345,0
2017-06-23,14.87,14.96,14.38,14.89,1679375,0
2017-06-26,15,15.0492,14.495,14.59,1194274,0
2017-06-27,14.56,14.65,13.98,13.99,944978,0
2017-06-28,14.12,14.29,13.53,13.55,2611406,0
2017-06-29,13.58,13.64,12.81,12.975,2875914,0
2017-06-30,13,13.23,12.81,12.82,1002322,0
2017-07-03,12.86,13.11,12.8,12.94,496406,0
2017-07-05,12.89,13.29,12.88,13.18,651212,0
2017-07-06,13.07,13.11,12.65,12.86,913713,0
2017-07-07,12.94,13.115,12.89,13.03,494058,0
2017-07-10,13.03,13.12,12.72,12.92,621573,0
2017-07-11,12.94,13.09,12.858,13,565706,0
2017-07-12,13.11,13.125,12.66,13.02,514237,0
2017-07-13,13.05,13.31,12.8,13.21,1162721,0
2017-07-14,13.24,13.47,13.18,13.21,552985,0
2017-07-17,13.22,13.57,13.21,13.255,517599,0
2017-07-18,13.18,13.23,12.92,12.97,592556,0
2017-07-19,13.08,13.2,12.95,13.1,675760,0
2017-07-20,13.13,13.51,13.03,13.25,756728,0
2017-07-21,13.36,13.62,13.26,13.53,701430,0
2017-07-24,13.52,13.67,13.49,13.63,511922,0
2017-07-25,13.7,13.71,13.42,13.47,544492,0
2017-07-26,13.58,13.79,13.4,13.53,504253,0
2017-07-27,13.59,13.59,12.92,12.95,734655,0
2017-07-28,12.9,13.07,12.84,12.91,488440,0
2017-07-31,12.91,12.9622,12.67,12.68,418599,0
2017-08-01,12.74,12.8,12.37,12.49,1006418,0
2017-08-02,12.51,12.65,12.15,12.53,711720,0
2017-08-03,12.54,12.98,12.52,12.82,761856,0
2017-08-04,12.85,13.17,12.68,13.05,708869,0
2017-08-07,13.05,13.25,12.94,13.18,605982,0
2017-08-08,13.24,13.51,12.98,13.04,1222901,0
2017-08-09,13.3,13.43,12.48,12.65,1540083,0
2017-08-10,12.55,12.55,12.08,12.13,1119976,0
2017-08-11,12.18,12.29,11.79,11.9,865040,0
2017-08-14,12,12.145,11.9,12.05,592697,0
2017-08-15,12.08,12.24,11.82,11.9,605561,0
2017-08-16,11.96,12.07,11.84,11.92,466666,0
2017-08-17,11.84,12.12,11.73,11.76,651805,0
2017-08-18,11.65,11.93,11.61,11.88,820300,0
2017-08-21,11.92,12,11.41,11.9,744900,0
2017-08-22,11.94,12.14,11.75,12.1,495142,0
2017-08-23,12.02,12.23,11.87,12.16,321711,0
2017-08-24,12.19,12.645,12.13,12.6,821158,0
2017-08-25,12.6,12.67,12.2,12.29,562742,0
2017-08-28,12.44,12.61,12.32,12.6,660605,0
2017-08-29,12.43,12.85,12.43,12.73,567439,0
2017-08-30,12.72,12.78,12.48,12.74,737951,0
2017-08-31,12.77,13.07,12.72,13.01,881973,0
2017-09-01,13.11,13.11,12.815,12.98,740118,0
2017-09-05,12.95,13.05,12.521,12.905,568838,0
2017-09-06,13,13.01,12.76,12.97,389003,0
2017-09-07,12.96,13.22,12.75,13.09,464918,0
2017-09-08,13.09,13.225,12.9201,13.1,457521,0
2017-09-11,13.19,13.27,12.86,13.1,517294,0
2017-09-12,13.05,13.17,12.95,13.06,534888,0
2017-09-13,13.04,13.27,12.98,13.18,795028,0
2017-09-14,15.58,16.35,15.16,15.98,15804991,0
2017-09-15,16.03,16.65,15.66,16.25,5823202,0
2017-09-18,16.39,17.55,16.39,16.72,5837974,0
2017-09-19,16.75,17.18,16.21,16.42,2353857,0
2017-09-20,16.52,17.0759,16.4,16.68,1501252,0
2017-09-21,16.6,16.77,16.31,16.595,1180375,0
2017-09-22,16.59,16.91,16.355,16.78,1178253,0
2017-09-25,16.67,17.04,16.4575,16.84,1697045,0
2017-09-26,16.9,16.9,16.27,16.57,1164072,0
2017-09-27,16.75,17.38,16.72,17.23,2163360,0
2017-09-28,17.25,17.56,17.07,17.4,1120738,0
2017-09-29,17.48,17.62,17.31,17.37,908426,0
2017-10-02,17.38,17.74,17.16,17.74,1330707,0
2017-10-03,17.74,17.75,17.26,17.49,1041193,0
2017-10-04,17.57,17.6,17.27,17.46,811188,0
2017-10-05,17.47,17.69,17.31,17.39,769265,0
2017-10-06,17.31,17.47,17.12,17.16,697541,0
2017-10-09,17.27,17.3058,16.68,16.75,1049612,0
2017-10-10,16.63,17.16,16.62,16.91,976536,0
2017-10-11,16.81,17.19,16.805,17.09,1008429,0
2017-10-12,17.12,17.92,17.08,17.78,1841883,0
2017-10-13,17.851,17.8688,17.3,17.47,1059210,0
2017-10-16,17.52,18.43,17.52,17.86,1575638,0
2017-10-17,17.89,18,17.5701,17.74,758399,0
2017-10-18,17.87,18.069,17.67,17.72,844479,0
2017-10-19,17.69,17.8699,17.26,17.77,897373,0
2017-10-20,17.88,17.9899,17.6678,17.82,887274,0
2017-10-23,17.82,17.96,17.49,17.55,867446,0
2017-10-24,17.72,17.72,17.301,17.48,902451,0
2017-10-25,17.47,17.55,16.76,16.82,1091586,0
2017-10-26,16.72,17.1,16.58,17.01,1316319,0
2017-10-27,17.1,17.53,16.901,17.19,1303340,0
2017-10-30,17.42,17.79,17.29,17.59,860856,0
2017-10-31,17.8,17.98,17.59,17.73,757983,0
2017-11-01,17.9,17.99,16.81,16.93,1523575,0
2017-11-02,16.96,17.17,16.65,16.79,602909,0
2017-11-03,16.89,17.16,16.65,16.75,888429,0
2017-11-06,16.87,17.17,16.65,17.02,1363919,0
2017-11-07,17.15,17.15,16.79,16.84,1013804,0
2017-11-08,17.57,19.23,17.26,19.09,3904537,0
2017-11-09,19.2,19.37,17.98,18.61,2226662,0
2017-11-10,18.5,19.1,18.15,18.18,1385086,0
