Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.8,18.2,17.8,18.2,20483,0
2005-02-28,17.8,18.2,17.8,18,12007,0
2005-03-01,18.48,18.48,13.96,14,274581,0
2005-03-02,15,15.2,13.4,14.12,105009,0
2005-03-03,14.4,14.56,14.04,14.4,67057,0
2005-03-04,14.76,14.76,13.92,14.36,18529,0
2005-03-07,14.28,14.28,13.8,14,25234,0
2005-03-08,14.32,14.32,13.88,13.93,16903,0
2005-03-09,13.8,14.32,13.72,14.32,15096,0
2005-03-10,14.28,14.36,13.68,13.76,14987,0
2005-03-11,14,14,13.68,14,15038,0
2005-03-14,13.56,13.72,13.16,13.4,11914,0
2005-03-15,13.4,13.76,13.04,13.44,21207,0
2005-03-16,13.76,13.76,13.24,13.56,4158,0
2005-03-17,13.44,13.56,13.32,13.44,2437,0
2005-03-18,13.32,13.6,13.32,13.52,7121,0
2005-03-21,13.44,13.84,13.4,13.76,8140,0
2005-03-22,13.64,13.64,12.72,13.44,18669,0
2005-03-23,13.48,13.48,12.76,13.24,53549,0
2005-03-24,13.04,13.36,12.88,13.36,35601,0
2005-03-28,13.32,13.64,12.52,12.84,17652,0
2005-03-29,12.8,13.2,12.56,13,40174,0
2005-03-30,12.96,12.96,12.4,12.8,24923,0
2005-03-31,13.12,13.12,12.44,12.8,55808,0
2005-04-01,13.2,13.2,12.92,13,22085,0
2005-04-04,13.16,13.2,12.84,13.04,54611,0
2005-04-05,13.24,13.36,12.8,12.88,16521,0
2005-04-06,13.2,13.36,12.96,13,59673,0
2005-04-07,13.08,13.32,13.04,13.24,8935,0
2005-04-08,13.36,13.52,13.08,13.44,115988,0
2005-04-11,13.48,13.84,13.44,13.6,14070,0
2005-04-12,13.36,13.8,13.12,13.4,3883,0
2005-04-13,13.36,14.12,13.36,13.72,19247,0
2005-04-14,13.72,13.72,13.32,13.4,55871,0
2005-04-15,13.2,13.32,13.2,13.2,4230,0
2005-04-18,13.2,13.24,12.68,12.68,13291,0
2005-04-19,12.68,13.12,12.6,13.04,13044,0
2005-04-20,12.6,13.44,12.4,13,17601,0
2005-04-21,13.04,13.44,12.64,13.44,12656,0
2005-04-22,13,13.24,12.6,13.2,20793,0
2005-04-25,12.8,12.88,12.64,12.88,4541,0
2005-04-26,12.96,12.96,12.24,12.4,12618,0
2005-04-27,12.6,12.88,12.2,12.72,7277,0
2005-04-28,12.52,13.32,12.32,13.32,17160,0
2005-04-29,13.12,13.88,12.68,12.8,14632,0
2005-05-02,12.76,13.23,12.16,12.56,22547,0
2005-05-03,12.04,14,11.32,12,217807,0
2005-05-04,12.04,12.52,11.97,12.12,3792,0
2005-05-05,12,14.16,11.28,12.2,49304,0
2005-05-06,12.24,12.44,12.2,12.44,44521,0
2005-05-09,12.4,12.48,12,12.36,36920,0
2005-05-10,12.4,13.68,12.04,12.56,25488,0
2005-05-11,12.56,12.56,11.8,12.2,6169,0
2005-05-12,12.32,12.32,11.84,12.12,7265,0
2005-05-13,12.2,12.2,11.2,12,8176,0
2005-05-16,12,12.24,11.44,12,7441,0
2005-05-17,11.84,12.56,11.6,11.8,10306,0
2005-05-18,11.8,12.4,11.8,12,11225,0
2005-05-19,11.84,11.96,11.72,11.8,3258,0
2005-05-20,11.68,12.8,11.4,12.36,11481,0
2005-05-23,12.2,12.4,12.2,12.2,4530,0
2005-05-24,12.2,12.36,12,12.04,2753,0
2005-05-25,12,12.6,11.92,12.28,21243,0
2005-05-26,12.04,12.56,11.92,12.2,19648,0
2005-05-27,12.24,12.36,11.8,11.96,12605,0
2005-05-31,12.24,12.24,11.8,11.84,3122,0
2005-06-01,11.6,11.72,11.4,11.68,15700,0
2005-06-02,11.24,12.04,11.24,12,145779,0
2005-06-03,11.8,12.08,11.8,12.04,18076,0
2005-06-06,12.04,12.2,11.92,12,20361,0
2005-06-07,11.92,12.08,11.8,11.8,6081,0
2005-06-08,11.48,11.8,11.32,11.4,27240,0
2005-06-09,11.32,12.16,11.32,12.04,46090,0
2005-06-10,11.72,12.36,11.64,11.96,11271,0
2005-06-13,11.92,12.2,11.88,12.12,6249,0
2005-06-14,12.08,12.08,11.52,11.8,7357,0
2005-06-15,11.52,12.2,11.52,12,15697,0
2005-06-16,11.72,12.12,11.68,12.12,12960,0
2005-06-17,11.96,12.2,11.72,12.12,15573,0
2005-06-20,12.12,12.4,11.96,11.96,11181,0
2005-06-21,11.8,12.12,11.8,12.08,25471,0
2005-06-22,12.12,12.56,12.12,12.32,12196,0
2005-06-23,12.4,12.56,12.2,12.2,6646,0
2005-06-24,12.16,12.36,11.84,12,11705,0
2005-06-27,12.16,12.2,11.72,11.72,7150,0
2005-06-28,11.52,12.2,11.52,12,24323,0
2005-06-29,11.8,12.24,11.16,12.12,102776,0
2005-06-30,12.2,12.2,11.32,11.44,11055,0
2005-07-01,11.72,11.72,11.24,11.44,22223,0
2005-07-05,11.24,11.6,11.2,11.56,25996,0
2005-07-06,11.6,12.2,11.48,12,18135,0
2005-07-07,11.92,11.96,11.48,11.8,18213,0
2005-07-08,11.8,12.08,11.8,11.88,23756,0
2005-07-11,12,12.36,11.72,12.16,24781,0
2005-07-12,11.96,12.12,11.52,11.52,9016,0
2005-07-13,11.76,12.04,11.6,12.04,12361,0
2005-07-14,12.04,12.2,12,12.08,12869,0
2005-07-15,12.08,12.24,11.84,11.84,11434,0
2005-07-18,12.32,12.6,11.8,12.2,18077,0
2005-07-19,12.16,12.68,12.12,12.2,10725,0
2005-07-20,12.24,13.2,12.24,12.68,27690,0
2005-07-21,12.6,13.36,12.48,13.08,32587,0
2005-07-22,12.84,13.2,12.24,13.2,4712,0
2005-07-25,13.2,13.32,12.44,12.48,4866,0
2005-07-26,12.44,12.96,12.44,12.92,5185,0
2005-07-27,12.8,12.8,12.28,12.28,6134,0
2005-07-28,12.32,12.68,12.2,12.4,6308,0
2005-07-29,12.4,13.16,12.24,12.48,4849,0
2005-08-01,12.28,13.24,12.28,12.64,7229,0
2005-08-02,12.72,13.24,12.36,12.56,17497,0
2005-08-03,12.6,13.04,12.6,12.72,12128,0
2005-08-04,12.72,13.36,12.6,12.6,19862,0
2005-08-05,12.6,12.68,12.44,12.44,7004,0
2005-08-08,12.48,12.52,12.08,12.2,10203,0
2005-08-09,12.2,12.68,11.96,12.04,39952,0
2005-08-10,12,12.24,12,12.08,2667,0
2005-08-11,12.36,12.52,12,12,2750,0
2005-08-12,12,12.52,12,12.52,1418,0
2005-08-15,12.56,12.56,12,12.04,4776,0
2005-08-16,12.04,12.16,11.8,12.16,5793,0
2005-08-17,11.96,12.56,11.96,12.52,5206,0
2005-08-18,12.28,12.28,11.96,12.04,2288,0
2005-08-19,12.12,12.12,11.96,12,1211,0
2005-08-22,12.04,12.2,11.92,12,4708,0
2005-08-23,12.4,12.4,11.88,12,3626,0
2005-08-24,12,12,11.76,11.76,16990,0
2005-08-25,11.84,11.84,11.6,11.64,4203,0
2005-08-26,12.12,12.12,11.72,11.8,119983,0
2005-08-29,11.84,11.88,11.68,11.8,2091,0
2005-08-30,11.76,11.8,11.68,11.68,1102,0
2005-08-31,11.84,11.84,11.64,11.68,6246,0
2005-09-01,11.76,12.04,11.68,11.76,35095,0
2005-09-02,11.8,12,11.8,12,2209,0
2005-09-06,11.84,12,11.72,11.92,29313,0
2005-09-07,12,12.24,11.72,11.76,7297,0
2005-09-08,11.76,11.92,11.76,11.92,4355,0
2005-09-09,11.72,12.4,11.72,12.28,9825,0
2005-09-12,12.12,12.44,11.56,11.76,19743,0
2005-09-13,11.64,11.84,11.32,11.6,79720,0
2005-09-14,11.6,11.6,11.24,11.4,11237,0
2005-09-15,11.52,11.6,11.4,11.49,1081,0
2005-09-16,11.6,12.8,11.4,12.44,49144,0
2005-09-19,12.04,12.36,11.8,11.92,14923,0
2005-09-20,11.6,13.2,11.6,12.6,19790,0
2005-09-21,12.28,12.76,12.2,12.36,17154,0
2005-09-22,12.56,13.96,12.08,13.32,50058,0
2005-09-23,12.64,14,12.64,13.8,10099,0
2005-09-26,13.8,13.84,13.2,13.28,17721,0
2005-09-27,13,13.64,12.52,13.4,11698,0
2005-09-28,13.32,13.68,12.68,13,6382,0
2005-09-29,13.04,14,12.8,13.8,29623,0
2005-09-30,13.44,13.6,12.84,12.88,10093,0
2005-10-03,12.96,13.56,12.88,13,4460,0
2005-10-04,13,13.84,13,13.4,2952,0
2005-10-05,13.4,13.4,13.32,13.32,783,0
2005-10-06,13.32,13.32,12.76,12.8,7656,0
2005-10-07,12.84,12.96,12.68,12.8,1673,0
2005-10-10,13.6,13.6,12.16,12.2,13745,0
2005-10-11,12.04,12.4,12.04,12.24,2779,0
2005-10-12,12.04,12.48,11.28,11.28,20053,0
2005-10-13,11.36,11.6,11.28,11.6,21374,0
2005-10-14,11.6,11.8,11.6,11.72,4843,0
2005-10-17,11.76,11.76,11.04,11.2,34430,0
2005-10-18,11.76,11.76,11.2,11.28,12983,0
2005-10-19,11.24,11.56,11.24,11.52,2248,0
2005-10-20,10.96,11.56,10.96,11.16,17584,0
2005-10-21,11.2,11.2,10.92,11,5940,0
2005-10-24,11.2,11.6,10.76,10.8,45713,0
2005-10-25,10.88,11,10.52,10.52,26382,0
2005-10-26,10.76,11.08,10.64,11,31522,0
2005-10-27,11.24,11.4,10.44,10.68,39936,0
2005-10-28,10.96,11.16,10.8,11,9209,0
2005-10-31,11.16,11.52,10.68,11.52,24907,0
2005-11-01,11.52,11.84,10.84,11.44,17971,0
2005-11-02,11.36,12.08,11.36,12.08,12893,0
2005-11-03,12.16,12.2,11.52,12.16,5969,0
2005-11-04,12.24,12.24,11.48,12,4896,0
2005-11-07,11.76,12.24,11.32,12.2,4632,0
2005-11-08,12.2,12.28,12.04,12.28,7293,0
2005-11-09,12.36,12.4,12.04,12.32,2547,0
2005-11-10,12.04,12.2,11.86,11.88,2618,0
2005-11-11,11.91,12.12,11.91,11.96,2397,0
2005-11-14,12.2,12.24,11.64,11.72,13325,0
2005-11-15,11.28,12,11.2,11.44,20997,0
2005-11-16,11.36,11.6,11.08,11.08,7683,0
2005-11-17,11,11.44,10.68,10.68,15505,0
2005-11-18,10.56,11.12,10.52,10.72,28369,0
2005-11-21,10.48,11,10.48,10.72,24179,0
2005-11-22,10.6,10.88,10.37,10.64,26576,0
2005-11-23,10.88,10.88,10.64,10.76,6773,0
2005-11-25,10.68,10.8,10.6,10.64,2503,0
2005-11-28,10.52,10.56,10.08,10.2,31305,0
2005-11-29,10.08,10.52,10.08,10.44,74903,0
2005-11-30,10.04,10.04,9,9.4,379121,0
2005-12-01,9.8,9.8,8.96,9.24,86464,0
2005-12-02,9.24,9.56,9.16,9.52,31926,0
2005-12-05,9.56,9.84,9.44,9.76,38428,0
2005-12-06,9.36,9.8,9.04,9.72,31981,0
2005-12-07,9.72,9.72,9.28,9.4,59459,0
2005-12-08,9.32,9.52,9.24,9.36,16465,0
2005-12-09,9.52,9.52,9.4,9.48,37860,0
2005-12-12,9.24,9.6,9.24,9.48,47286,0
2005-12-13,9.48,9.52,9.28,9.28,29311,0
2005-12-14,9.28,9.4,9.28,9.36,48980,0
2005-12-15,9.36,9.4,9.24,9.28,44474,0
2005-12-16,9.36,9.8,9.28,9.8,27898,0
2005-12-19,9.88,9.88,9.52,9.52,10503,0
2005-12-20,9.56,10.12,9.48,9.96,67464,0
2005-12-21,10,10.2,9.88,10.2,38654,0
2005-12-22,10.08,10.32,9.96,10.2,25840,0
2005-12-23,10.2,10.64,10.2,10.6,26859,0
2005-12-27,10.4,10.64,10.04,10.04,10403,0
2005-12-28,10.08,10.28,9.68,9.84,20513,0
2005-12-29,9.64,11.04,9.64,10.68,60995,0
2005-12-30,10.52,10.8,10.52,10.6,13847,0
2006-01-03,10.48,10.64,10.48,10.56,7777,0
2006-01-04,10.48,10.56,10.2,10.2,4527,0
2006-01-05,10.08,10.4,9.96,10.32,2059,0
2006-01-06,10.36,10.52,10.3,10.52,3243,0
2006-01-09,10.52,10.64,10.48,10.64,11528,0
2006-01-10,10.48,10.68,10.36,10.64,13729,0
2006-01-11,10.16,10.96,10.16,10.56,6272,0
2006-01-12,10.8,10.88,10.72,10.84,11280,0
2006-01-13,10.8,10.8,10.08,10.08,23876,0
2006-01-17,10.12,10.36,10,10.08,18567,0
2006-01-18,10,10.2,10,10.2,29701,0
2006-01-19,10.28,10.28,9.76,9.88,53488,0
2006-01-20,10.04,10.04,9.6,9.68,11548,0
2006-01-23,9.84,9.96,9.68,9.76,2571,0
2006-01-24,9.92,10,9.8,10,6752,0
2006-01-25,9.76,10,9.76,9.84,2775,0
2006-01-26,10,10,9.8,10,2568,0
2006-01-27,9.88,10,9.76,9.8,6565,0
2006-01-30,9.96,9.96,9.8,9.96,1934,0
2006-01-31,9.96,9.96,9.72,9.72,65473,0
2006-02-01,9.72,10,9.72,9.96,10485,0
2006-02-02,10,10,9.64,9.64,8645,0
2006-02-03,9.76,9.92,9.64,9.64,18954,0
2006-02-06,9.68,10.04,9.64,9.96,15105,0
2006-02-07,10,10,9.56,9.76,14018,0
2006-02-08,9.96,9.96,9.68,9.68,4408,0
2006-02-09,9.8,9.84,9.44,9.52,29774,0
2006-02-10,9.48,9.6,9.44,9.6,8074,0
2006-02-13,9.48,9.6,9.44,9.44,19956,0
2006-02-14,9.56,9.6,9.44,9.6,7146,0
2006-02-15,9.4,9.84,9.4,9.8,26675,0
2006-02-16,9.68,9.8,9.56,9.68,1212,0
2006-02-17,9.59,9.76,9.56,9.76,2674,0
2006-02-21,9.76,9.88,9.56,9.56,31336,0
2006-02-22,9.6,9.84,9.6,9.72,4900,0
2006-02-23,9.6,9.88,9.56,9.84,5100,0
2006-02-24,9.68,9.76,9.36,9.6,29302,0
2006-02-27,9.64,9.64,9.48,9.52,24100,0
2006-02-28,9.52,9.6,9.48,9.6,10946,0
2006-03-01,9.6,9.8,9.6,9.72,5938,0
2006-03-02,9.76,9.88,9.68,9.84,13715,0
2006-03-03,9.8,9.8,9.52,9.6,3453,0
2006-03-06,9.8,10,9.64,9.64,20945,0
2006-03-07,9.64,9.76,9.52,9.56,7892,0
2006-03-08,9.64,9.92,9.64,9.68,1417,0
2006-03-09,9.56,9.92,9.56,9.84,4964,0
2006-03-10,9.68,9.84,9.68,9.84,575,0
2006-03-13,9.76,9.92,9.76,9.84,38758,0
2006-03-14,9.88,9.92,9.6,9.92,19788,0
2006-03-15,9.92,10,9.92,9.96,12557,0
2006-03-16,9.8,9.84,9.68,9.72,9473,0
2006-03-17,9.6,9.84,9.6,9.8,7741,0
2006-03-20,9.72,9.8,9.68,9.68,6128,0
2006-03-21,9.68,9.92,9.68,9.8,7936,0
2006-03-22,9.76,10,9.76,9.84,3830,0
2006-03-23,9.8,10,9.8,9.88,9163,0
2006-03-24,9.8,9.88,9.8,9.8,3005,0
2006-03-27,9.8,10,9.72,9.76,19728,0
2006-03-28,9.72,9.88,9.64,9.76,7617,0
2006-03-29,9.76,9.88,9.72,9.72,7165,0
2006-03-30,9.72,9.8,9.72,9.72,2012,0
2006-03-31,9.72,9.84,9.72,9.72,5441,0
2006-04-03,9.72,9.84,9.72,9.76,7126,0
2006-04-04,9.68,9.84,9.68,9.72,3191,0
2006-04-05,9.64,9.84,9.64,9.8,4812,0
2006-04-06,9.68,9.88,9.68,9.84,3330,0
2006-04-07,9.84,9.88,9.72,9.84,13001,0
2006-04-10,9.92,9.92,9.6,9.76,75141,0
2006-04-11,9.8,9.88,9.64,9.64,10483,0
2006-04-12,10.4,11.36,10,10.16,1266674,0
2006-04-13,10.24,10.4,9.6,9.84,90170,0
2006-04-17,9.84,10,9.64,10,70868,0
2006-04-18,10,10,9.48,9.68,94321,0
2006-04-19,9.8,9.88,9.36,9.68,86256,0
2006-04-20,9.8,9.84,9.44,9.6,41300,0
2006-04-21,9.64,9.64,9.4,9.48,35503,0
2006-04-24,9.44,9.92,9.36,9.84,41362,0
2006-04-25,9.92,9.92,9.52,9.6,21794,0
2006-04-26,9.56,10,9.56,9.8,30662,0
2006-04-27,9.88,9.88,9.6,9.6,19492,0
2006-04-28,9.64,9.92,9.56,9.8,83250,0
2006-05-01,9.88,10.2,9.72,10.08,223853,0
2006-05-02,10.12,10.12,9.88,9.92,36896,0
2006-05-03,10,10.2,9.92,10.12,37318,0
2006-05-04,9.92,10.24,9.92,9.96,42162,0
2006-05-05,10,10.16,9.96,10.12,7021,0
2006-05-08,10.12,10.36,10.12,10.24,61623,0
2006-05-09,10.28,10.36,10.2,10.32,18834,0
2006-05-10,10.32,10.36,10,10.08,25398,0
2006-05-11,10.2,10.2,9.92,10,28450,0
2006-05-12,9.96,10.08,9.76,9.84,18690,0
2006-05-15,9.92,10.12,9.64,10.04,17300,0
2006-05-16,10.12,10.16,9.88,9.92,7911,0
2006-05-17,9.92,9.96,9.72,9.84,30468,0
2006-05-18,9.76,10.16,9.76,9.8,61196,0
2006-05-19,9.76,9.92,9.68,9.72,53455,0
2006-05-22,9.72,9.96,9.72,9.8,22537,0
2006-05-23,9.92,9.96,9.76,9.8,1411,0
2006-05-24,9.92,9.96,9.76,9.84,19603,0
2006-05-25,9.88,9.92,9.76,9.84,2657,0
2006-05-26,9.76,9.96,9.76,9.76,8260,0
2006-05-30,9.76,9.88,9.72,9.72,3592,0
2006-05-31,9.8,9.96,9.8,9.96,3708,0
2006-06-01,10.08,10.32,9.96,10.32,40317,0
2006-06-02,10.24,10.36,10.12,10.24,15053,0
2006-06-05,10.36,10.36,9.96,10.04,27896,0
2006-06-06,10,10.2,9.96,10.08,7923,0
2006-06-07,10,10.36,10,10.36,15295,0
2006-06-08,10.16,10.32,10.12,10.2,8790,0
2006-06-09,10.12,10.28,10.12,10.12,3075,0
2006-06-12,10.04,10.32,10.04,10.16,32747,0
2006-06-13,10.2,10.36,10.08,10.16,11214,0
2006-06-14,10.12,10.24,9.96,9.96,28352,0
2006-06-15,10.2,10.32,10,10.16,15911,0
2006-06-16,10.24,10.24,10,10.04,15782,0
2006-06-19,10,10.04,9.84,9.88,12635,0
2006-06-20,9.92,10.16,9.92,9.96,74164,0
2006-06-21,10.04,10.24,9.92,10.04,20497,0
2006-06-22,10.12,10.32,9.96,10.12,48691,0
2006-06-23,10.04,10.32,9.96,10.16,123470,0
2006-06-26,10.16,10.4,10.08,10.24,48754,0
2006-06-27,10.28,10.44,10.12,10.44,20383,0
2006-06-28,10.32,10.6,10.32,10.6,81903,0
2006-06-29,10.56,10.6,10.4,10.4,12272,0
2006-06-30,10.4,10.56,10.4,10.4,26726,0
2006-07-03,10.52,10.6,10.44,10.6,2462,0
2006-07-05,10.48,10.8,10.4,10.8,53193,0
2006-07-06,11.2,11.2,10.72,11.2,83341,0
2006-07-07,11.2,11.28,10.6,10.88,46454,0
2006-07-10,11,11.2,10.72,10.92,9273,0
2006-07-11,11.2,11.2,10.88,10.92,21800,0
2006-07-12,11.04,11.12,10.92,10.96,3991,0
2006-07-13,11.02,11.08,10.84,10.96,6560,0
2006-07-14,10.96,11,10.6,10.76,4457,0
2006-07-17,10.72,10.76,10.32,10.44,6087,0
2006-07-18,10.36,10.52,10.36,10.4,4608,0
2006-07-19,10.48,10.56,10.4,10.52,12248,0
2006-07-20,10.72,10.72,10.44,10.52,4759,0
2006-07-21,10.36,10.76,10.36,10.48,7198,0
2006-07-24,10.4,10.56,10.4,10.52,16734,0
2006-07-25,10.52,10.64,10.48,10.52,11731,0
2006-07-26,10.52,10.6,10.44,10.48,7108,0
2006-07-27,10.52,10.6,10.44,10.6,7950,0
2006-07-28,10.52,10.92,10.48,10.6,52134,0
2006-07-31,10.6,10.84,10.52,10.76,14487,0
2006-08-01,10.72,10.92,10.68,10.92,18023,0
2006-08-02,10.64,10.92,10.52,10.76,4982,0
2006-08-03,10.88,11.08,10.79,10.79,16275,0
2006-08-04,10.8,10.92,10.72,10.8,11271,0
2006-08-07,10.68,11.04,10.68,11.04,12538,0
2006-08-08,11,11.08,11,11.08,4443,0
2006-08-09,11.04,11.4,11.04,11.28,28858,0
2006-08-10,11.36,11.44,11.24,11.32,21078,0
2006-08-11,11.2,11.48,11,11.2,36544,0
2006-08-14,11.26,11.48,11.2,11.36,20700,0
2006-08-15,11.4,11.4,11.25,11.4,9428,0
2006-08-16,11.4,11.6,11.27,11.52,20164,0
2006-08-17,11.52,11.6,11.36,11.56,12531,0
2006-08-18,11.36,11.68,11.28,11.6,27072,0
2006-08-21,11.48,11.92,11.4,11.88,27511,0
2006-08-22,11.96,12,11.8,11.84,14182,0
2006-08-23,11.92,11.92,11.6,11.8,27544,0
2006-08-24,11.92,12.2,11.8,12.16,78225,0
2006-08-25,12.32,12.88,11.84,12.88,72649,0
2006-08-28,16.68,16.96,14,14.08,749066,0
2006-08-29,14.08,14.48,13.44,14.2,173804,0
2006-08-30,13.76,14.76,13.72,14.56,73778,0
2006-08-31,14.6,14.8,13.44,14.6,169412,0
2006-09-01,14.8,15.8,14.6,15.08,37230,0
2006-09-05,15.36,15.8,14.76,15.76,74699,0
2006-09-06,15.92,16,15.64,15.76,57332,0
2006-09-07,15.68,16.56,15.4,16.28,87660,0
2006-09-08,16.4,16.48,15.2,15.76,59870,0
2006-09-11,15.44,15.68,14.56,15.36,29345,0
2006-09-12,15,15.32,15,15.04,15302,0
2006-09-13,15,17.05,14.5,15.5,22206,0
2006-09-14,16.15,16.15,14.82,15.49,77867,0
2006-09-15,16.7,16.7,15.05,16,101818,0
2006-09-18,15.51,15.97,15.51,15.6,31969,0
2006-09-19,15.5,15.62,15.01,15.46,16319,0
2006-09-20,15.6,15.6,14.75,15,39624,0
2006-09-21,14.88,15.35,14.88,15.03,36693,0
2006-09-22,15,15.25,15,15.25,16615,0
2006-09-25,15.25,15.55,14.86,15.4,102314,0
2006-09-26,15.4,15.68,15.13,15.15,69497,0
2006-09-27,15.01,15.14,14.29,14.6,89829,0
2006-09-28,14.25,14.49,13.26,13.95,57378,0
2006-09-29,13.83,13.94,13.39,13.5,18066,0
2006-10-02,13.37,14.13,13.37,13.9,11355,0
2006-10-03,13.74,14.38,13.5,14.16,47393,0
2006-10-04,14.14,14.45,14.04,14.35,18209,0
2006-10-05,13.59,14.31,13.59,14.24,25767,0
2006-10-06,14.34,14.4,13.55,14.14,20873,0
2006-10-09,14.1,14.3,14.1,14.28,17748,0
2006-10-10,14.4,14.98,13.5,14.88,67685,0
2006-10-11,14.41,15.33,14.41,15.2,28157,0
2006-10-12,15.29,15.29,14.87,14.9,7312,0
2006-10-13,14.9,15.05,14.9,14.99,56106,0
2006-10-16,15.11,15.5,15.11,15.25,4555,0
2006-10-17,15.25,15.5,14.95,15.19,20271,0
2006-10-18,15.15,15.49,14.54,14.99,78150,0
2006-10-19,14.87,14.99,14.78,14.79,3954,0
2006-10-20,14.53,14.53,13.31,14.25,18222,0
2006-10-23,13.52,14.25,13.52,13.96,12716,0
2006-10-24,13.93,14.24,13.92,14.15,13371,0
2006-10-25,14.03,14.15,13.93,14.1,9712,0
2006-10-26,14.14,14.33,14.14,14.33,11620,0
2006-10-27,13.88,14.26,13.25,14.2,9777,0
2006-10-30,14.25,14.25,14.14,14.2,5106,0
2006-10-31,14.2,14.39,14.15,14.37,44381,0
2006-11-01,14.89,15.06,14.51,14.8,179356,0
2006-11-02,14.9,15.02,14.74,14.8,118220,0
2006-11-03,14.41,14.65,14.41,14.65,16855,0
2006-11-06,14.85,15.01,14.83,15,49799,0
2006-11-07,15.02,15.13,14.8,15.09,44690,0
2006-11-08,15.22,15.25,15.03,15.2,16260,0
2006-11-09,15.27,15.73,15.25,15.7,13667,0
2006-11-10,14.51,15.6,14.51,15.48,35878,0
2006-11-13,15.74,15.74,15.4,15.56,23684,0
2006-11-14,15.51,15.51,15.02,15.21,11632,0
2006-11-15,14.95,14.95,14.56,14.64,26639,0
2006-11-16,14.55,14.56,12.94,13.19,122524,0
2006-11-17,13.29,14.5,13.15,13.35,12840,0
2006-11-20,13.46,13.47,13.4,13.42,15579,0
2006-11-21,13.4,13.5,13.4,13.42,106819,0
2006-11-22,13.41,13.57,13.4,13.45,30437,0
2006-11-24,13.35,13.59,13.35,13.56,5111,0
2006-11-27,13.51,13.7,13.42,13.68,25551,0
2006-11-28,13.78,13.81,13.6,13.77,16146,0
2006-11-29,13.77,14.1,13.77,14.1,13981,0
2006-11-30,13.89,14.09,13.83,14.09,12380,0
2006-12-01,13.96,14.03,13.42,13.74,14066,0
2006-12-04,13.64,13.9,13.45,13.45,16608,0
2006-12-05,13.28,13.28,13.01,13.05,13388,0
2006-12-06,13.03,13.05,12.6,12.6,47796,0
2006-12-07,12.71,12.71,11.58,12,82410,0
2006-12-08,12.1,12.54,12.1,12.41,224179,0
2006-12-11,11.99,12.4,11.99,12.17,67459,0
2006-12-12,12.14,12.3,12.02,12.11,111008,0
2006-12-13,12,12.19,12,12.17,31962,0
2006-12-14,12.14,12.26,12,12.24,5420,0
2006-12-15,12.09,12.36,12.05,12.12,19716,0
2006-12-18,12.28,12.3,12.01,12.26,13572,0
2006-12-19,12.01,12.31,12.01,12.31,10637,0
2006-12-20,12.35,12.39,12,12.21,7912,0
2006-12-21,12.12,12.24,11.98,12,38530,0
2006-12-22,12.3,12.3,12.11,12.25,34361,0
2006-12-26,12.2,12.29,12.16,12.17,3311,0
2006-12-27,11.99,12.28,11.99,12.18,30752,0
2006-12-28,12.27,12.48,12.27,12.48,38321,0
2006-12-29,12.4,12.6,12.4,12.41,7291,0
2007-01-03,12.31,12.81,12.1,12.81,25306,0
2007-01-04,12.72,12.91,12.4,12.69,56288,0
2007-01-05,12.59,12.99,12.57,12.99,13975,0
2007-01-08,12.98,13.07,12.72,13.07,17566,0
2007-01-09,12.71,13.38,12.71,13.38,18571,0
2007-01-10,13.21,13.66,13,13.65,15107,0
2007-01-11,13.73,14,13.67,14,6966,0
2007-01-12,14,14.8,14,14.71,38911,0
2007-01-16,14.71,14.83,14.71,14.72,20245,0
2007-01-17,14.55,14.82,14.4,14.77,19088,0
2007-01-18,14.66,14.78,14.49,14.49,44548,0
2007-01-19,14.61,14.79,14.5,14.79,24578,0
2007-01-22,14.45,15,14.45,15,37631,0
2007-01-23,14.73,15,14.67,14.99,43531,0
2007-01-24,15,15,14.2,14.23,26526,0
2007-01-25,14.1,14.1,13.3,13.59,26546,0
2007-01-26,13.24,14.29,13.24,14.29,88233,0
2007-01-29,14.24,14.32,14.2,14.3,25852,0
2007-01-30,14,14.4,14,14.35,65280,0
2007-01-31,14.35,14.64,14.28,14.57,14000,0
2007-02-01,14.29,14.91,14.29,14.72,29421,0
2007-02-02,14.63,14.68,14.28,14.68,12778,0
2007-02-05,14.49,14.63,14.45,14.45,14505,0
2007-02-06,14.34,14.59,14.3,14.38,13373,0
2007-02-07,14.34,14.76,14.34,14.76,17519,0
2007-02-08,14.41,14.76,14.35,14.46,9581,0
2007-02-09,14.5,14.5,14.36,14.5,7058,0
2007-02-12,14.5,14.5,14.25,14.3,6358,0
2007-02-13,14.29,14.33,14.2,14.24,3535,0
2007-02-14,14.29,14.42,14.2,14.3,17534,0
2007-02-15,14.31,14.32,14.15,14.15,82518,0
2007-02-16,14.44,14.44,13.98,14.15,38833,0
2007-02-20,14.21,14.21,13.91,13.95,8840,0
2007-02-21,14.1,14.25,13.91,13.95,26098,0
2007-02-22,14.46,14.46,13.9,13.99,5455,0
2007-02-23,13.93,14.26,13.9,13.97,9666,0
2007-02-26,14.09,14.09,13.78,13.78,8002,0
2007-02-27,13.63,13.94,13.41,13.61,10798,0
2007-02-28,13.26,13.52,13,13.14,71550,0
2007-03-01,13.03,13.5,12.21,12.45,15459,0
2007-03-02,12.5,12.9,12.31,12.51,18400,0
2007-03-05,12.56,13.04,12.24,12.51,27205,0
2007-03-06,12.25,12.62,12.25,12.46,27198,0
2007-03-07,12.22,12.22,12.01,12.14,2175,0
2007-03-08,12.11,12.5,12.07,12.49,5034,0
2007-03-09,12.21,12.49,12.17,12.4,10611,0
2007-03-12,12.29,12.29,12.05,12.12,12774,0
2007-03-13,12.14,12.15,12,12,6600,0
2007-03-14,12,12.04,11.75,11.79,5833,0
2007-03-15,11.68,11.74,11.65,11.69,1270,0
2007-03-16,11.84,11.84,11.47,11.58,6000,0
2007-03-19,11.5,11.5,10.66,11.25,10459,0
2007-03-20,11.98,11.98,11.01,11.37,25540,0
2007-03-21,11.57,11.57,11.15,11.35,18723,0
2007-03-22,11.26,11.41,11.24,11.41,8152,0
2007-03-23,11.41,11.67,11.41,11.53,5625,0
2007-03-26,11.42,11.71,11.42,11.67,7578,0
2007-03-27,11.72,11.94,11.72,11.92,6000,0
2007-03-28,11.92,12,11.75,11.76,3600,0
2007-03-29,11.58,12.02,11.58,12,21876,0
2007-03-30,12.04,12.14,11.57,12.04,36260,0
2007-04-02,11.96,12.07,11.81,11.91,18164,0
2007-04-03,11.99,12,11.15,11.15,36080,0
2007-04-04,11.76,11.79,11.63,11.79,5273,0
2007-04-05,11.87,11.88,11.43,11.43,5892,0
2007-04-09,11.54,11.75,11.5,11.68,4495,0
2007-04-10,11.88,12,11.79,12,8110,0
2007-04-11,12,12,11.8,11.8,8695,0
2007-04-12,11.59,11.67,11.37,11.52,7252,0
2007-04-13,11.95,11.95,11.25,11.25,10747,0
2007-04-16,11.41,11.41,11.06,11.06,10350,0
2007-04-17,11.35,11.41,11.1,11.41,9937,0
2007-04-18,11.5,11.5,11.05,11.29,21196,0
2007-04-19,11.2,11.42,11.2,11.29,6681,0
2007-04-20,11,11.42,10.9,10.94,8330,0
2007-04-23,11.03,11.21,11.03,11.16,3860,0
2007-04-24,11.19,11.3,10.83,10.9,7620,0
2007-04-25,10.84,10.91,10.75,10.88,8525,0
2007-04-26,10.82,10.92,10.74,10.74,9490,0
2007-04-27,10.75,10.89,10.49,10.54,49607,0
2007-04-30,10.5,10.57,10.46,10.5,24357,0
2007-05-01,10.4,11.01,10.4,10.55,14685,0
2007-05-02,10.55,11.15,10.55,10.93,10516,0
2007-05-03,10.86,11.4,10.85,11.3,12381,0
2007-05-04,11.42,11.42,10.99,11.04,15997,0
2007-05-07,10.95,11.38,10.86,11.12,18966,0
2007-05-08,11.1,11.17,10.9,11.1,27595,0
2007-05-09,10.98,11.14,10.9,11.07,15084,0
2007-05-10,10.95,11,10.79,10.9,7300,0
2007-05-11,10.84,11.1,10.44,11.08,17112,0
2007-05-14,11,11.36,11,11.25,27480,0
2007-05-15,11.16,11.28,10.83,10.83,19490,0
2007-05-16,10.83,11.01,10.83,10.84,4650,0
2007-05-17,10.84,10.98,10.79,10.79,2833,0
2007-05-18,10.73,11.16,10.65,11.16,7903,0
2007-05-21,11.16,11.16,11.02,11.02,1400,0
2007-05-22,11.09,11.3,11.09,11.3,7878,0
2007-05-23,11.17,11.24,11.13,11.14,1300,0
2007-05-24,11.1,11.14,10.86,10.86,4850,0
2007-05-25,10.78,11,10.54,10.57,10600,0
2007-05-29,10.58,10.78,10.58,10.71,10951,0
2007-05-30,10.7,10.92,10.66,10.76,8899,0
2007-05-31,10.76,10.88,10.76,10.77,8450,0
2007-06-01,10.9,10.9,10.77,10.84,9379,0
2007-06-04,10.91,10.92,10.73,10.92,11429,0
2007-06-05,10.98,10.98,10.85,10.9,4429,0
2007-06-06,10.7,10.91,10.68,10.73,2944,0
2007-06-07,10.8,10.88,10.53,10.81,10000,0
2007-06-08,10.65,10.85,10.65,10.75,7280,0
2007-06-11,10.65,10.8,10.5,10.59,7773,0
2007-06-12,10.5,10.77,10.48,10.56,12119,0
2007-06-13,10.49,10.63,10.45,10.61,6352,0
2007-06-14,10.54,10.71,10.52,10.52,1714,0
2007-06-15,10.6,10.68,10.5,10.61,27249,0
2007-06-18,10.43,10.56,10.43,10.54,14705,0
2007-06-19,10.69,11.15,10.37,10.97,230363,0
2007-06-20,11.15,11.29,11.05,11.18,16545,0
2007-06-21,11.32,11.41,10.83,10.87,18692,0
2007-06-22,10.89,11.03,10.75,10.91,16198,0
2007-06-25,11,11.02,10.9,10.9,2200,0
2007-06-26,10.84,10.88,10.66,10.78,21685,0
2007-06-27,10.75,11.2,10.74,11.19,8700,0
2007-06-28,11.29,11.29,11.02,11.03,8339,0
2007-06-29,10.95,11.29,10.86,10.88,36908,0
2007-07-02,10.8,11.12,10.72,10.88,13797,0
2007-07-03,11.01,11.2,11.01,11.12,2800,0
2007-07-05,11.12,11.12,10.86,11.02,37610,0
2007-07-06,11.04,11.13,10.93,10.93,7248,0
2007-07-09,11,11.15,10.93,11.01,4062,0
2007-07-10,11.1,11.1,10.85,10.85,2000,0
2007-07-11,10.86,11.08,10.85,10.85,4575,0
2007-07-12,11.3,11.3,10.91,11.01,23950,0
2007-07-13,11,11.04,10.97,11,10025,0
2007-07-16,11,11.07,11,11.05,11397,0
2007-07-17,10.91,11.05,10.79,10.95,17649,0
2007-07-18,10.85,11,10.85,10.99,12248,0
2007-07-19,10.81,10.89,10.3,10.56,40833,0
2007-07-20,10.41,11.28,10.41,11.28,6345,0
2007-07-23,10.99,11.15,10.9,10.9,1700,0
2007-07-24,10.61,10.72,10,10.33,19818,0
2007-07-25,10.2,10.43,10.2,10.4,7659,0
2007-07-26,10.43,10.5,10.35,10.48,6300,0
2007-07-27,10.41,10.57,10.41,10.5,3103,0
2007-07-30,10.46,10.55,10.33,10.5,16788,0
2007-07-31,10.64,10.79,10.54,10.7,3600,0
2007-08-01,10.55,10.63,10.55,10.61,109975,0
2007-08-02,10.6,10.71,10.6,10.67,3600,0
2007-08-03,11,11.26,10.94,10.94,59854,0
2007-08-06,11.23,11.42,10.95,11.1,32628,0
2007-08-07,10.94,10.94,10.77,10.77,17659,0
2007-08-08,10.8,10.86,10.52,10.73,41454,0
2007-08-09,10.72,10.76,10.39,10.41,9744,0
2007-08-10,10.48,10.61,10.25,10.48,30339,0
2007-08-13,10.66,10.9,10.19,10.19,20544,0
2007-08-14,10.21,10.29,9.8,9.95,17128,0
2007-08-15,10.11,10.17,9.98,10.02,4487,0
2007-08-16,9.92,9.92,9.6,9.66,4815,0
2007-08-17,9.9,10.05,9.51,9.91,23575,0
2007-08-20,9.87,10.16,9.87,10.15,11924,0
2007-08-21,10.05,10.26,10,10.21,6000,0
2007-08-22,10.01,10.2,9.85,10,18643,0
2007-08-23,10.1,10.1,10,10.08,5639,0
2007-08-24,10.16,10.24,10.1,10.13,2933,0
2007-08-27,10.01,10.3,10.01,10.3,5846,0
2007-08-28,10.09,10.55,10.08,10.55,5162,0
2007-08-29,10.44,10.77,10.44,10.77,5600,0
2007-08-30,10.59,10.72,10.59,10.72,400,0
2007-08-31,10.91,11,10.86,11,2700,0
2007-09-04,10.93,10.93,9.25,10,39032,0
2007-09-05,10.12,10.12,10.03,10.03,1100,0
2007-09-06,10.01,10.08,10,10,2913,0
2007-09-07,10,10.01,9.91,10.01,10925,0
2007-09-10,10.05,10.06,9.79,9.86,10400,0
2007-09-11,9.67,9.85,9.41,9.73,8265,0
2007-09-12,9.59,9.59,9.06,9.23,15652,0
2007-09-13,9.2,9.32,9.1,9.2,12800,0
2007-09-14,9.15,9.15,9.1,9.1,29684,0
2007-09-17,9.1,9.36,8.7,9,161495,0
2007-09-18,9,9.01,8.66,8.95,44150,0
2007-09-19,9,9.01,8.6,8.6,36913,0
2007-09-20,8.61,9,8.48,8.77,14326,0
2007-09-21,9,9.22,8.87,9.22,83764,0
2007-09-24,9.01,9.2,8.6,8.7,15878,0
2007-09-25,8.71,8.91,8.7,8.9,10355,0
2007-09-26,8.91,8.91,8.82,8.9,6050,0
2007-09-27,8.9,9.1,8.9,8.96,3950,0
2007-09-28,9,9.1,8.9,9.06,5780,0
2007-10-01,8.94,9.44,8.94,9.41,8376,0
2007-10-02,9.33,9.52,9.28,9.43,11425,0
2007-10-03,9.43,9.61,9.3,9.5,149050,0
2007-10-04,9.49,9.55,9.43,9.45,34292,0
2007-10-05,9.87,9.87,9.45,9.56,21403,0
2007-10-08,9.62,9.93,9.5,9.93,9922,0
2007-10-09,9.89,9.99,9.71,9.72,11358,0
2007-10-10,9.66,9.7,9.44,9.52,8824,0
2007-10-11,9.53,9.7,9.53,9.58,4100,0
2007-10-12,9.55,10,9.46,9.9,14375,0
2007-10-15,9.84,10.25,9.8,10.19,18150,0
2007-10-16,10.06,10.25,10.06,10.18,22535,0
2007-10-17,10.25,10.27,10.08,10.17,59095,0
2007-10-18,10.19,10.26,10.17,10.26,3400,0
2007-10-19,10.25,10.28,10.17,10.17,22525,0
2007-10-22,10.14,10.4,10.14,10.4,7897,0
2007-10-23,10.44,10.5,10.21,10.24,23013,0
2007-10-24,10.24,10.24,9.85,10.03,111002,0
2007-10-25,10.24,10.59,10.13,10.5,23781,0
2007-10-26,10.8,10.8,10.28,10.28,22405,0
2007-10-29,10.25,10.71,10.25,10.71,53825,0
2007-10-30,10.8,10.84,10.51,10.6,32612,0
2007-10-31,10.7,10.75,10.38,10.6,22432,0
2007-11-01,10.67,10.79,10.51,10.57,19551,0
2007-11-02,10.65,10.67,10.16,10.5,13843,0
2007-11-05,10.45,10.55,10.26,10.36,17327,0
2007-11-06,10.3,10.6,9.74,9.74,38660,0
2007-11-07,9.74,10.35,9.37,10.3,35791,0
2007-11-08,10.2,10.24,10,10,8860,0
2007-11-09,9.99,10.04,9.66,9.85,56562,0
2007-11-12,10,10,9.71,9.92,37991,0
2007-11-13,9.85,10,9.84,9.91,51110,0
2007-11-14,9.84,9.84,9.48,9.48,35168,0
2007-11-15,9.5,10,9.5,9.8,113312,0
2007-11-16,9.66,10,9.46,9.89,191131,0
2007-11-19,9.84,10.05,9.7,9.85,34000,0
2007-11-20,9.76,10.03,9.39,9.4,238437,0
2007-11-21,9.49,9.5,9.05,9.05,7600,0
2007-11-23,9.05,9.18,9.05,9.18,4800,0
2007-11-26,9.3,9.34,9.15,9.31,9226,0
2007-11-27,9.22,9.84,9.17,9.78,11465,0
2007-11-28,9.8,9.94,9.8,9.89,7400,0
2007-11-29,9.79,9.93,9.79,9.9,10030,0
2007-11-30,9.9,9.9,9.55,9.65,11700,0
2007-12-03,9.74,9.78,9.41,9.53,9200,0
2007-12-04,9.5,9.82,9.5,9.8,22036,0
2007-12-05,9.79,9.79,9.33,9.33,10300,0
2007-12-06,9.23,9.8,9.23,9.77,6917,0
2007-12-07,9.63,10.32,9.63,9.95,42047,0
2007-12-10,9.88,10.24,9.72,9.79,21753,0
2007-12-11,9.75,9.75,9.32,9.48,45643,0
2007-12-12,9.45,9.58,9.38,9.58,23547,0
2007-12-13,9.5,9.88,9.5,9.8,24265,0
2007-12-14,9.62,10.16,9.62,10.03,31288,0
2007-12-17,9.88,10,9.59,9.71,41179,0
2007-12-18,9.69,9.86,9.59,9.6,28865,0
2007-12-19,9.55,9.99,9.45,9.62,47077,0
2007-12-20,9.58,10.09,9.58,9.64,26934,0
2007-12-21,9.86,9.86,9.4,9.56,9455,0
2007-12-24,9.5,9.59,9.4,9.59,1985,0
2007-12-26,9.49,9.5,9.35,9.5,21522,0
2007-12-27,9.39,9.49,9.39,9.44,2000,0
2007-12-28,9.38,9.44,9.34,9.44,3050,0
2007-12-31,9.25,9.56,9.25,9.55,36998,0
2008-01-02,9.55,9.6,9.5,9.55,4842,0
2008-01-03,9.56,9.67,9.49,9.6,17121,0
2008-01-04,9.37,9.37,9.08,9.15,11946,0
2008-01-07,9.26,9.36,8.59,8.85,18675,0
2008-01-08,8.72,8.72,8.3,8.53,15158,0
2008-01-09,8.53,8.53,8.09,8.09,12925,0
2008-01-10,8,8.06,7.89,8.01,6375,0
2008-01-11,7.84,8.05,7.84,8,31004,0
2008-01-14,8.29,8.29,7.82,8.03,13457,0
2008-01-15,8.21,8.25,7.87,8.08,10736,0
2008-01-16,8.05,8.2,7.81,8,12962,0
2008-01-17,8.01,8.23,7.93,8.07,16150,0
2008-01-18,8,8.11,7.95,8,6101,0
2008-01-22,7.75,7.89,7.25,7.78,21754,0
2008-01-23,7.84,7.96,7.56,7.88,28600,0
2008-01-24,7.78,8,7.74,8,44340,0
2008-01-25,7.91,8.3,7.8,8.08,21593,0
2008-01-28,8,8.16,7.91,8.03,27596,0
2008-01-29,8.03,8.41,7.9,7.9,21060,0
2008-01-30,7.8,8.23,7.8,8.18,15599,0
2008-01-31,7.86,8.15,7.75,7.8,34671,0
2008-02-01,8.07,8.18,7.8,7.82,39892,0
2008-02-04,7.8,7.91,7.67,7.8,18558,0
2008-02-05,7.91,7.91,7.73,7.81,5640,0
2008-02-06,7.74,7.85,7.7,7.8,5900,0
2008-02-07,7.9,7.94,7.35,7.66,14015,0
2008-02-08,7.89,8,7.49,7.74,7592,0
2008-02-11,7.82,7.85,7.47,7.47,8320,0
2008-02-12,7.37,7.53,7.25,7.47,5307,0
2008-02-13,7.36,7.99,7.36,7.66,10258,0
2008-02-14,7.88,8,7.32,7.64,13293,0
2008-02-15,7.53,7.68,7.25,7.46,33460,0
2008-02-19,7.39,7.56,7.34,7.5,32227,0
2008-02-20,7.43,7.76,7.41,7.45,24126,0
2008-02-21,7.49,7.52,7.45,7.45,6494,0
2008-02-22,7.45,7.49,7.43,7.45,3315,0
2008-02-25,7.6,7.8,7.25,7.73,22446,0
2008-02-26,7.77,7.77,7.52,7.59,13300,0
2008-02-27,7.46,7.66,7.46,7.64,11095,0
2008-02-28,7.65,7.67,7.5,7.64,4934,0
2008-02-29,7.73,7.73,7.45,7.5,5854,0
2008-03-03,7.37,7.42,7.33,7.4,4452,0
2008-03-04,7.4,7.45,7.25,7.29,4050,0
2008-03-05,7.28,7.3,7.26,7.26,1075,0
2008-03-06,7.25,7.3,6.94,6.95,15325,0
2008-03-07,6.94,7,6.9,7,462250,0
2008-03-10,7.13,7.13,6.9,7.09,6355,0
2008-03-11,7,7,6.94,6.94,4269,0
2008-03-12,6.96,6.97,6.9,6.94,7253,0
2008-03-13,6.95,7.02,6.95,7.01,12000,0
2008-03-14,7.29,7.29,6.31,6.37,6945,0
2008-03-17,6.49,7.74,5.8,6.05,21525,0
2008-03-18,5.96,6.47,5.96,6.28,20429,0
2008-03-19,6.26,6.96,5.47,5.54,57500,0
2008-03-20,5,6.74,5,6,37239,0
2008-03-24,6.1,6.82,5.76,5.99,22526,0
2008-03-25,6.11,6.91,5.98,6.5,1462149,0
2008-03-26,6.35,6.6,6.35,6.59,6692,0
2008-03-27,6.42,6.64,6.29,6.45,13200,0
2008-03-28,6.41,7.13,6.01,6.89,33315,0
2008-03-31,7.06,7.06,5.9,5.95,45148,0
2008-04-01,6.08,6.17,5.71,6.11,34220,0
2008-04-02,6.15,6.99,6.15,6.6,17140,0
2008-04-03,6.54,6.62,6.36,6.43,11355,0
2008-04-04,6.43,7.13,6.43,7.04,32935,0
2008-04-07,7.04,7.29,6.9,7.29,10453,0
2008-04-08,7.3,7.78,7.09,7.27,6725,0
2008-04-09,7.15,7.45,7.13,7.21,8808,0
2008-04-10,7.24,7.79,7.16,7.66,21967,0
2008-04-11,7.69,7.81,7.11,7.25,88006,0
2008-04-14,7.5,7.5,7.27,7.4,17055,0
2008-04-15,7.4,7.54,7.18,7.29,14650,0
2008-04-16,7.45,7.47,7.1,7.19,9978,0
2008-04-17,7.22,7.22,7,7.15,18500,0
2008-04-18,7.34,7.34,6.83,6.99,7682,0
2008-04-21,6.96,7.03,6.96,6.97,2014,0
2008-04-22,6.98,6.98,6.55,6.62,16935,0
2008-04-23,6.7,6.75,6.63,6.7,6110,0
2008-04-24,6.75,6.85,6.75,6.84,13494,0
2008-04-25,6.86,7.38,6.86,7.35,5805,0
2008-04-28,7.26,7.26,6.9,6.95,13491,0
2008-04-29,6.9,6.97,6.55,6.55,7100,0
2008-04-30,6.67,6.88,6.65,6.81,8543,0
2008-05-01,6.95,7.18,6.89,6.98,3700,0
2008-05-02,7.05,7.07,6.59,6.62,3809,0
2008-05-05,6.58,6.98,6.21,6.71,19568,0
2008-05-06,6.75,7.1,6.63,6.95,9168,0
2008-05-07,6.94,7.47,6.94,7.26,8275,0
2008-05-08,7.26,7.33,6.95,7.33,8900,0
2008-05-09,7.3,7.58,6.77,7.58,4000,0
2008-05-12,7.66,7.75,7.52,7.59,4600,0
2008-05-13,7.6,7.6,7.07,7.19,3200,0
2008-05-14,7.12,7.6,7.12,7.43,8245,0
2008-05-15,7.5,7.6,7.33,7.4,12025,0
2008-05-16,7.41,8.32,7.41,8.02,20817,0
2008-05-19,7.9,8.02,7.6,7.89,17952,0
2008-05-20,7.96,8.13,7.89,8,6187,0
2008-05-21,7.81,7.94,7.66,7.72,6075,0
2008-05-22,7.8,7.85,7.7,7.7,2500,0
2008-05-23,7.84,8.24,7.01,7.1,13043,0
2008-05-27,7.22,7.25,7.1,7.1,12038,0
2008-05-28,7.24,7.36,7.18,7.26,12472,0
2008-05-29,7.26,8.24,7.25,7.8,78079,0
2008-05-30,8.05,8.05,7.34,7.35,175537,0
2008-06-02,7.49,9.62,7.49,8.13,89368,0
2008-06-03,8.16,8.25,7.75,8.23,28554,0
2008-06-04,8.28,8.38,7.95,8,13414,0
2008-06-05,8.13,8.64,8.03,8.64,27176,0
2008-06-06,8.99,8.99,8.42,8.72,59378,0
2008-06-09,8.69,8.99,8.62,8.77,18282,0
2008-06-10,8.87,9.11,8.86,8.91,32822,0
2008-06-11,8.99,8.99,8.36,8.42,8343,0
2008-06-12,8.37,8.37,8.11,8.16,43600,0
2008-06-13,8.17,8.55,7.88,7.99,19739,0
2008-06-16,7.89,7.91,7.75,7.8,17796,0
2008-06-17,7.85,7.86,7.16,7.16,20779,0
2008-06-18,7.19,7.37,6.8,7.23,80322,0
2008-06-19,7.22,7.33,7.12,7.33,8460,0
2008-06-20,7.37,7.65,7.05,7.65,13402,0
2008-06-23,7.41,8,7.35,8,11217,0
2008-06-24,7.49,7.95,7.25,7.57,42946,0
2008-06-25,7.46,7.76,7.3,7.5,18012,0
2008-06-26,7.29,7.36,7,7.15,10197,0
2008-06-27,7.48,7.74,7,7.74,44097,0
2008-06-30,7.95,8,7.73,7.84,13314,0
2008-07-01,7.66,7.89,7.62,7.89,4130,0
2008-07-02,7.9,8,7.9,7.91,2700,0
2008-07-03,7.45,7.69,7.17,7.39,6899,0
2008-07-07,7.18,7.7,7,7.52,28232,0
2008-07-08,7.58,7.63,7.4,7.46,13390,0
2008-07-09,7.34,7.69,7.34,7.44,98022,0
2008-07-10,7.53,7.71,7.34,7.41,5162,0
2008-07-11,7.69,7.71,7.4,7.4,6769,0
2008-07-14,7.58,7.58,7.5,7.55,9945,0
2008-07-15,6.6,7.34,6.3,7.25,93683,0
2008-07-16,7.05,7.25,7.05,7.12,2407,0
2008-07-17,7.19,7.25,7.12,7.24,4723,0
2008-07-18,7.15,7.71,7.15,7.7,17045,0
2008-07-21,7.81,7.9,7.76,7.8,9728,0
2008-07-22,7.99,7.99,7.63,7.8,11350,0
2008-07-23,7.9,7.93,7.71,7.93,21940,0
2008-07-24,8,8.09,7.8,8,33853,0
2008-07-25,7.51,8.03,7.51,7.9,5931,0
2008-07-28,7.91,7.95,7.6,7.82,72248,0
2008-07-29,7.8,8.11,7.8,8.11,5950,0
2008-07-30,8.04,8.05,7.97,8.05,4846,0
2008-07-31,7.66,7.82,7.5,7.54,28368,0
2008-08-01,7.69,7.85,7.33,7.59,20773,0
2008-08-04,7.46,7.75,7.46,7.59,8570,0
2008-08-05,7.75,7.81,7,7.13,71264,0
2008-08-06,7,7.05,6.76,6.86,26133,0
2008-08-07,7.13,7.59,6.85,7.25,53449,0
2008-08-08,7.38,7.78,7.38,7.48,12862,0
2008-08-11,7.55,7.55,7.1,7.35,6800,0
2008-08-12,7.31,7.57,7.31,7.57,2200,0
2008-08-13,7.46,7.83,7.35,7.5,244926,0
2008-08-14,7.55,7.64,7.35,7.5,3000,0
2008-08-15,7.34,7.59,7.33,7.59,5100,0
2008-08-18,7.63,7.63,7.49,7.53,1435,0
2008-08-19,7.42,7.6,7.4,7.55,6361,0
2008-08-20,7.44,7.47,7.4,7.4,6159,0
2008-08-21,7.62,7.68,7.5,7.57,10100,0
2008-08-22,7.5,7.63,7.46,7.52,18828,0
2008-08-25,7.5,7.67,7.5,7.6,20349,0
2008-08-26,7.52,7.64,7.31,7.59,62949,0
2008-08-27,7.58,7.79,7.58,7.75,9500,0
2008-08-28,7.79,7.79,7.65,7.66,5150,0
2008-08-29,7.52,7.57,7.37,7.37,5308,0
2008-09-02,7.45,7.62,7.45,7.62,35678,0
2008-09-03,7.59,7.85,7.5,7.76,6265,0
2008-09-04,7.8,7.8,7.65,7.67,8094,0
2008-09-05,7.54,7.65,7.53,7.65,23673,0
2008-09-08,7.61,7.69,7.61,7.65,11837,0
2008-09-09,7.65,7.73,7.53,7.68,8674,0
2008-09-10,7.7,7.84,7.53,7.84,185930,0
2008-09-11,7.84,7.88,7.75,7.79,7642,0
2008-09-12,7.63,7.7,7.63,7.66,1200,0
2008-09-15,7.6,7.72,7.6,7.72,2300,0
2008-09-16,7.61,7.68,6.86,7.63,2600,0
2008-09-17,7.51,7.94,7.51,7.67,6825,0
2008-09-18,7.89,7.98,7.75,7.76,5300,0
2008-09-19,7.76,7.84,7.64,7.83,2915,0
2008-09-22,7.7,7.98,7.63,7.76,4187,0
2008-09-23,7.66,7.79,7.56,7.56,1550,0
2008-09-24,7.7,7.7,7.2,7.2,25080,0
2008-09-25,7.16,7.47,7.12,7.34,3013,0
2008-09-26,7.15,7.74,7.1,7.74,9926,0
2008-09-29,7.51,7.98,7.01,7.13,15872,0
2008-09-30,7.12,7.9,7.12,7.75,10383,0
2008-10-01,7.71,7.81,7.71,7.72,1900,0
2008-10-02,7.7,7.7,7.48,7.5,5525,0
2008-10-03,7.73,7.75,7.35,7.59,11394,0
2008-10-06,7.44,7.53,7.25,7.53,7234,0
2008-10-07,7.29,7.39,7.16,7.35,25335,0
2008-10-08,7.26,7.26,6.87,6.97,16898,0
2008-10-09,6.93,7.11,6.75,6.85,20193,0
2008-10-10,6.41,6.52,5.7,6.51,33774,0
2008-10-13,6.38,6.63,6.32,6.62,37265,0
2008-10-14,6.47,6.66,6.45,6.47,8383,0
2008-10-15,6.15,6.15,5.22,5.27,9625,0
2008-10-16,5.28,5.39,5.06,5.06,9801,0
2008-10-17,5.09,5.8,5.09,5.52,16582,0
2008-10-20,5.73,5.8,5.45,5.78,9800,0
2008-10-21,5.66,5.87,5.59,5.83,7833,0
2008-10-22,5.75,5.83,5.46,5.46,8500,0
2008-10-23,5.33,5.78,5.01,5.48,17135,0
2008-10-24,5.09,5.45,4.51,4.96,25200,0
2008-10-27,4.76,5,4.29,4.32,3100,0
2008-10-28,4.57,4.57,4.05,4.15,8900,0
2008-10-29,4.04,4.29,3.74,4.15,22772,0
2008-10-30,4.05,4.29,4.05,4.29,2242,0
2008-10-31,4.6,5.71,4.35,4.73,45085,0
2008-11-03,4.7,5.09,4.6,5.09,15353,0
2008-11-04,5.09,6.14,5.02,6.14,14459,0
2008-11-05,5.81,6.14,5.64,6.14,10230,0
2008-11-06,5.94,5.94,5.38,5.55,17572,0
2008-11-07,5.55,5.99,5.5,5.99,10457,0
2008-11-10,5.91,6.08,5.75,5.97,5100,0
2008-11-11,6.07,6.13,5.62,5.84,1763,0
2008-11-12,5.6,5.6,5.43,5.44,700,0
2008-11-13,5.48,5.94,5.15,5.72,6243,0
2008-11-14,5.66,5.66,5.19,5.59,5006,0
2008-11-17,5.35,5.69,5.35,5.55,14356,0
2008-11-18,5.6,5.86,5.44,5.86,3928,0
2008-11-19,5.96,5.96,5.27,5.29,4400,0
2008-11-20,5.42,6.24,5.2,5.65,129242,0
2008-11-21,5.53,5.77,5.41,5.65,88715,0
2008-11-24,5.67,6.41,5.65,6.25,108574,0
2008-11-25,6.22,6.3,5.7,6.1,36517,0
2008-11-26,6.34,6.75,6.14,6.51,18895,0
2008-11-28,6.22,6.53,6.21,6.53,2900,0
2008-12-01,6.38,6.83,6.38,6.5,6123,0
2008-12-02,6.78,7.81,6.67,7.72,30837,0
2008-12-03,7.8,7.8,7.36,7.59,26575,0
2008-12-04,7.26,7.26,7.09,7.18,12773,0
2008-12-05,6.99,7,6.96,7,47441,0
2008-12-08,6.91,7.08,6.86,7.08,202514,0
2008-12-09,6.89,7.23,6.89,7.23,9171,0
2008-12-10,7.03,7.22,7.03,7.19,670,0
2008-12-11,6.49,7.23,5.76,7.12,92539,0
2008-12-12,6.65,7.26,6.65,7.26,7577,0
2008-12-15,7.01,7.63,7.01,7.63,8434,0
2008-12-16,7.47,7.6,7.41,7.5,1300,0
2008-12-17,7.37,8,7.37,8,11018,0
2008-12-18,7.85,7.95,7.24,7.95,9512,0
2008-12-19,7.7,8.05,7.7,8.05,84383,0
2008-12-22,8,8,7.57,7.89,12431,0
2008-12-23,7.89,8,7.87,8,4405,0
2008-12-24,7.86,7.89,7.54,7.89,2191,0
2008-12-26,7.89,7.89,7.89,7.89,1500,0
2008-12-29,8,8,7.85,7.89,13200,0
2008-12-30,7.8,7.81,7.45,7.6,5250,0
2008-12-31,7.48,7.99,7.45,7.99,27437,0
2009-01-02,7.66,7.97,7.09,7.97,13811,0
2009-01-05,7.72,7.72,7.27,7.27,13370,0
2009-01-06,7.33,7.35,7.27,7.27,55434,0
2009-01-07,7.24,7.35,7.24,7.35,6517,0
2009-01-08,7.15,7.35,7.15,7.29,11141,0
2009-01-09,7.1,7.17,7.1,7.1,2100,0
2009-01-12,7.32,7.35,7.16,7.16,15779,0
2009-01-13,7.1,7.24,7.1,7.24,4908,0
2009-01-14,7.1,7.35,7.08,7.31,56770,0
2009-01-15,7.34,7.35,7.15,7.35,14013,0
2009-01-16,7.13,7.39,7.13,7.35,48090,0
2009-01-20,7.49,7.62,7.42,7.43,5301,0
2009-01-21,7.5,7.75,7.5,7.72,52652,0
2009-01-22,7.78,7.83,7.65,7.75,5655,0
2009-01-23,7.8,7.99,7.52,7.99,14354,0
2009-01-26,8,8,7.87,8,3800,0
2009-01-27,7.89,8.87,7.87,8.38,36849,0
2009-01-28,8.53,8.53,8.19,8.25,11116,0
2009-01-29,8.39,8.5,8.17,8.17,11044,0
2009-01-30,8.02,8.2,7.9,8.12,13508,0
2009-02-02,8.22,8.22,7.86,7.98,12705,0
2009-02-03,7.85,8,7.83,7.99,5825,0
2009-02-04,7.95,8.4,7.92,8.06,35459,0
2009-02-05,7.95,8.25,7.95,8.23,7800,0
2009-02-06,8.14,8.5,8,8.19,18700,0
2009-02-09,7.96,8.13,7.45,7.88,24805,0
2009-02-10,7.95,8,7.3,7.76,27901,0
2009-02-11,7.6,8.04,7.58,8.04,17176,0
2009-02-12,7.95,7.95,7.74,7.82,22396,0
2009-02-13,7.97,8.08,7.6,8.08,70227,0
2009-02-17,7.92,8,7.81,7.99,19133,0
2009-02-18,7.92,8,7.71,7.9,23639,0
2009-02-19,7.84,7.99,7.7,7.9,16687,0
2009-02-20,7.85,8,7.82,7.94,13773,0
2009-02-23,7.85,7.95,7.85,7.89,11931,0
2009-02-24,7.96,8.13,7.76,7.98,29200,0
2009-02-25,7.78,8,7.78,7.88,18057,0
2009-02-26,7.95,8.22,7.95,8.2,11020,0
2009-02-27,8.2,8.28,8.2,8.28,4631,0
2009-03-02,8.16,8.31,7.99,7.99,8782,0
2009-03-03,8.43,8.43,7.4,8.34,57903,0
2009-03-04,8.47,8.47,8.03,8.2,34064,0
2009-03-05,8.46,8.46,7.99,8,52864,0
2009-03-06,7.92,8.03,7.92,8,10442,0
2009-03-09,7.92,8,7.87,7.91,34833,0
2009-03-10,8,8,7.78,7.88,315508,0
2009-03-11,7.82,7.95,7.82,7.86,63366,0
2009-03-12,7.86,8.03,7.82,7.82,70240,0
2009-03-13,7.95,8.07,7.85,8,57070,0
2009-03-16,8.1,8.45,8,8.19,43008,0
2009-03-17,8.56,8.6,8.33,8.43,27222,0
2009-03-18,8.55,8.61,8.14,8.61,45320,0
2009-03-19,8.55,8.55,7.92,8.29,53500,0
2009-03-20,8.36,8.4,7.93,7.93,48887,0
2009-03-23,8.15,8.38,7.99,8,18971,0
2009-03-24,8,8.02,7.91,8.01,35985,0
2009-03-25,8,8.17,7.85,8,26385,0
2009-03-26,7.95,8.26,7.95,8.22,411581,0
2009-03-27,8.29,8.47,8.01,8.24,36611,0
2009-03-30,8.24,8.24,8,8.08,12757,0
2009-03-31,8.22,8.24,8.08,8.22,79529,0
2009-04-01,8.27,8.27,8.17,8.23,18153,0
2009-04-02,8.38,8.38,8.01,8.02,21853,0
2009-04-03,8,8.17,7.81,8.07,16361,0
2009-04-06,8.14,8.14,7.95,8.1,24655,0
2009-04-07,8.1,8.11,7.94,8.1,16172,0
2009-04-08,8.05,8.09,8.03,8.07,1825,0
2009-04-09,8.07,8.3,8.06,8.24,43733,0
2009-04-13,8.17,8.4,8.1,8.35,32509,0
2009-04-14,8.42,8.75,8.42,8.63,26731,0
2009-04-15,7.05,7.35,4.77,6.12,1003206,0
2009-04-16,6,6.09,5.7,5.82,188933,0
2009-04-17,5.87,5.87,5.64,5.83,59054,0
2009-04-20,6.11,6.11,5.5,5.78,83625,0
2009-04-21,5.82,6,5.62,6,68869,0
2009-04-22,5.94,6.09,5.76,5.89,51921,0
2009-04-23,5.96,6,5.77,5.78,26995,0
2009-04-24,5.84,5.99,5.84,5.97,19465,0
2009-04-27,5.84,5.96,5.81,5.94,38568,0
2009-04-28,5.84,6.11,5.84,6.1,23548,0
2009-04-29,6.07,6.37,6.04,6.31,23465,0
2009-04-30,6.31,6.31,6.03,6.16,23187,0
2009-05-01,6.17,6.22,6.04,6.21,20134,0
2009-05-04,6.23,6.34,6.02,6.24,37773,0
2009-05-05,5.82,6.34,5.82,6.34,44044,0
2009-05-06,6.29,6.33,5.75,6.12,76004,0
2009-05-07,6.07,6.08,5.86,6.08,25269,0
2009-05-08,6.03,6.03,5.88,6,31004,0
2009-05-11,5.95,6.05,5.89,6.05,37333,0
2009-05-12,6.08,6.08,5.77,5.89,19955,0
2009-05-13,5.88,6.04,5.8,5.97,17370,0
2009-05-14,6.02,6.11,5.93,6.11,19855,0
2009-05-15,6.14,6.25,5.75,6.23,27250,0
2009-05-18,6.04,6.55,5.8,6.02,117593,0
2009-05-19,5.82,7,5.82,6.39,102395,0
2009-05-20,6.45,6.66,6.29,6.49,26800,0
2009-05-21,6.42,6.97,6.33,6.44,31255,0
2009-05-22,6.52,6.56,6.4,6.45,7577,0
2009-05-26,6.49,6.51,6.31,6.42,8007,0
2009-05-27,6.35,6.35,5.95,6,17813,0
2009-05-28,6,6,5.71,6,25544,0
2009-05-29,6.19,6.24,5.77,6,73062,0
2009-06-01,6,6,5.85,6,34428,0
2009-06-02,5.97,6,5.85,6,25430,0
2009-06-03,6,6,5.85,5.99,21519,0
2009-06-04,5.98,5.99,5.85,5.97,24100,0
2009-06-05,5.91,5.99,5.82,5.91,19738,0
2009-06-08,5.86,6,5.84,6,17903,0
2009-06-09,5.94,5.97,5.85,5.97,24627,0
2009-06-10,5.91,6,5.85,6,25409,0
2009-06-11,5.92,6,5.84,6,29618,0
2009-06-12,5.97,6,5.75,5.96,36462,0
2009-06-15,5.92,5.94,5.8,5.85,14340,0
2009-06-16,5.81,5.86,5.58,5.61,28647,0
2009-06-17,5.6,5.69,5.29,5.63,19180,0
2009-06-18,5.62,5.62,5.27,5.36,19727,0
2009-06-19,5.3,5.34,5.15,5.24,29291,0
2009-06-22,5.24,5.26,5,5.1,36862,0
2009-06-23,5.1,5.28,5.07,5.12,35781,0
2009-06-24,5.24,5.35,5.19,5.21,51712,0
2009-06-25,5.2,5.43,5.08,5.43,62901,0
2009-06-26,5.42,6.07,5.34,6.05,2988661,0
2009-06-29,5.95,5.95,5.52,5.6,136069,0
2009-06-30,5.6,5.91,5.52,5.84,52192,0
2009-07-01,5.84,5.98,5.64,5.7,50692,0
2009-07-02,5.6,5.79,5.4,5.42,83638,0
2009-07-06,5.45,5.8,5.4,5.78,94174,0
2009-07-07,5.78,6.15,5.7,6.08,177396,0
2009-07-08,6,6.12,5.67,5.96,71884,0
2009-07-09,5.99,6,5.68,5.93,26632,0
2009-07-10,5.9,5.95,5.64,5.68,17395,0
2009-07-13,5.68,6,5.66,5.93,60527,0
2009-07-14,5.93,6.01,5.75,5.96,53336,0
2009-07-15,6.01,6.25,5.88,5.93,91998,0
2009-07-16,5.97,7.19,5.95,7,120732,0
2009-07-17,6.98,7.15,6.66,7.09,81768,0
2009-07-20,7.06,7.49,7.03,7.49,31849,0
2009-07-21,7.43,7.43,7.13,7.29,44463,0
2009-07-22,7.26,7.52,7.17,7.48,37406,0
2009-07-23,7.41,8,7.2,8,67181,0
2009-07-24,8.13,8.98,7.73,8.3,329260,0
2009-07-27,8.27,8.49,7.84,8.1,167852,0
2009-07-28,8.06,8.59,8.01,8.51,81352,0
2009-07-29,8.58,8.91,8.51,8.8,55759,0
2009-07-30,8.85,8.85,8.43,8.75,41349,0
2009-07-31,8.71,8.71,8.04,8.08,41749,0
2009-08-03,8.04,8.18,7.66,7.75,43859,0
2009-08-04,7.75,7.93,7.53,7.93,95160,0
2009-08-05,7.76,8.02,7.24,7.26,65841,0
2009-08-06,7.29,7.44,7.03,7.09,36520,0
2009-08-07,7.31,7.31,6.76,6.97,48344,0
2009-08-10,6.76,7.07,6.65,6.98,37827,0
2009-08-11,6.77,6.97,6.56,6.75,69880,0
2009-08-12,6.67,7.06,6.65,7.01,55575,0
2009-08-13,7,7.27,6.72,6.87,43608,0
2009-08-14,6.91,7.23,6.49,6.57,101111,0
2009-08-17,6.65,6.65,6.43,6.46,63732,0
2009-08-18,6.49,6.49,6.4,6.44,49374,0
2009-08-19,6.4,6.5,6.4,6.49,22814,0
2009-08-20,6.45,6.65,6.41,6.62,20144,0
2009-08-21,6.74,6.98,6.66,6.97,60206,0
2009-08-24,6.95,7.49,6.95,7.48,51916,0
2009-08-25,7.49,7.66,7.38,7.38,52808,0
2009-08-26,7.41,7.79,7.41,7.73,89338,0
2009-08-27,7.75,7.83,7.6,7.82,22112,0
2009-08-28,7.82,7.84,7.18,7.22,38349,0
2009-08-31,7.22,7.33,7,7,34252,0
2009-09-01,6.96,7.39,6.91,6.93,38199,0
2009-09-02,6.96,7.28,6.83,7.17,27932,0
2009-09-03,7.16,7.26,6.92,7.08,20817,0
2009-09-04,7.09,7.27,6.95,7.26,23584,0
2009-09-08,7.1,7.16,6.69,6.72,47979,0
2009-09-09,6.77,7.07,6.77,7.07,130300,0
2009-09-10,7.02,7.08,6.9,7.04,52523,0
2009-09-11,7.05,7.05,6.8,6.91,31313,0
2009-09-14,6.97,6.97,6.86,6.94,13635,0
2009-09-15,6.9,6.9,6.71,6.82,9221,0
2009-09-16,6.81,6.99,6.78,6.92,27998,0
2009-09-17,6.92,6.94,6.79,6.89,31021,0
2009-09-18,6.89,6.89,6.77,6.86,91496,0
2009-09-21,6.84,6.88,6.53,6.63,54966,0
2009-09-22,6.67,6.76,6.44,6.45,39022,0
2009-09-23,6.47,6.56,6.4,6.42,12393,0
2009-09-24,6.45,6.45,6.25,6.36,34180,0
2009-09-25,6.43,6.44,6.25,6.43,19356,0
2009-09-28,6.43,6.43,6.12,6.41,36423,0
2009-09-29,6.41,6.43,6.28,6.4,19037,0
2009-09-30,6.41,6.42,6.06,6.23,70791,0
2009-10-01,6.24,6.33,5.37,5.84,49448,0
2009-10-02,5.81,5.87,5.71,5.81,65218,0
2009-10-05,5.89,6.39,5.81,6.29,44517,0
2009-10-06,6.32,6.34,6.09,6.24,28624,0
2009-10-07,6.25,6.34,5.96,6.2,20526,0
2009-10-08,6.24,6.24,5.89,5.89,23003,0
2009-10-09,5.93,6.27,5.93,6.27,18575,0
2009-10-12,6.26,6.26,5.85,5.85,32807,0
2009-10-13,5.95,6.14,5.91,6.11,17673,0
2009-10-14,6.16,6.37,5.87,6.37,23758,0
2009-10-15,6.36,6.42,6,6.02,23988,0
2009-10-16,6.02,6.16,5.8,5.9,48875,0
2009-10-19,6,6.1,5.8,5.95,26271,0
2009-10-20,6,6.01,5.79,5.88,49155,0
2009-10-21,6,6.1,5.85,5.9,35014,0
2009-10-22,5.99,6.1,5.85,6.08,22789,0
2009-10-23,6.01,6.1,5.89,5.99,35502,0
2009-10-26,6,6.05,5.89,5.93,22125,0
2009-10-27,5.97,6.09,5.91,6,18542,0
2009-10-28,6,6.07,5.94,5.96,29834,0
2009-10-29,6,6.09,5.89,6,30293,0
2009-10-30,6,6.1,5.52,5.58,41952,0
2009-11-02,5.58,5.77,5.41,5.63,16092,0
2009-11-03,5.59,5.8,5.42,5.52,25037,0
2009-11-04,5.51,5.64,5.43,5.5,24053,0
2009-11-05,5.74,5.78,5.61,5.74,18230,0
2009-11-06,5.7,5.71,5.53,5.54,16461,0
2009-11-09,5.57,5.74,5.55,5.73,15530,0
2009-11-10,5.7,5.78,5.39,5.5,17062,0
2009-11-11,5.54,5.66,5.45,5.59,22441,0
2009-11-12,5.6,5.74,5.53,5.54,32310,0
2009-11-13,5.7,5.72,5.45,5.61,32452,0
2009-11-16,5.61,6.43,5.61,6.41,41244,0
2009-11-17,6.39,6.6,6.19,6.57,41108,0
2009-11-18,6.15,6.47,6.15,6.41,12427,0
2009-11-19,6.37,6.37,6.1,6.25,24191,0
2009-11-20,6.2,6.27,5.88,5.95,28094,0
2009-11-23,6.01,6.28,6.01,6.19,10552,0
2009-11-24,6.21,6.21,5.99,6.13,18044,0
2009-11-25,6.14,6.17,5.72,5.72,20517,0
2009-11-27,5.64,5.74,5.61,5.62,26850,0
2009-11-30,5.61,6.12,5.34,6.05,63888,0
2009-12-01,6.05,6.16,5.88,5.9,26718,0
2009-12-02,5.91,6.19,5.91,5.98,15973,0
2009-12-03,6.02,6.02,5.68,5.71,10509,0
2009-12-04,5.88,6.08,5.72,6.08,20971,0
2009-12-07,6.08,6.16,5.84,6.15,22222,0
2009-12-08,6.13,6.16,5.67,5.7,19116,0
2009-12-09,5.72,5.88,5.67,5.85,24643,0
2009-12-10,5.79,5.96,5.5,5.64,26120,0
2009-12-11,5.67,6.1,5.58,6.06,19259,0
2009-12-14,6.03,6.2,5.81,6.16,11462,0
2009-12-15,6.16,6.16,5.57,5.6,29206,0
2009-12-16,5.64,5.86,5.64,5.66,26739,0
2009-12-17,5.63,5.94,5.56,5.56,15062,0
2009-12-18,5.6,6.34,5.51,6.29,185012,0
2009-12-21,6.28,6.37,5.65,5.75,96727,0
2009-12-22,5.75,6.13,5.59,5.99,67370,0
2009-12-23,6.01,6.37,6.01,6.23,61962,0
2009-12-24,6.24,6.24,5.86,5.87,17037,0
2009-12-28,6.02,6.02,5.64,5.77,47337,0
2009-12-29,5.78,6.51,5.67,6.32,122403,0
2009-12-30,6.3,6.49,6.19,6.28,54599,0
2009-12-31,6.31,6.31,5.98,6.18,59098,0
2010-01-04,6.23,6.56,5.94,6.56,28625,0
2010-01-05,6.54,6.54,6.18,6.25,24698,0
2010-01-06,6.25,6.29,5.94,5.98,31863,0
2010-01-07,6,6.1,5.75,5.96,39046,0
2010-01-08,5.87,6.68,5.87,6.55,108728,0
2010-01-11,6.63,6.66,6.33,6.54,63999,0
2010-01-12,6.5,6.68,6.24,6.31,49112,0
2010-01-13,6.34,6.53,6.11,6.39,27998,0
2010-01-14,6.39,6.41,6.21,6.35,17639,0
2010-01-15,6.42,6.57,6.02,6.11,44022,0
2010-01-19,6.1,6.54,6.1,6.52,30788,0
2010-01-20,6.48,6.5,6.07,6.09,53588,0
2010-01-21,6.09,6.3,6.02,6.1,68663,0
2010-01-22,6.09,6.45,6.07,6.26,85661,0
2010-01-25,6.3,6.36,6.07,6.11,52540,0
2010-01-26,6.1,6.15,6.07,6.1,48065,0
2010-01-27,6.05,6.39,6.05,6.37,22045,0
2010-01-28,6.39,6.5,6.08,6.1,25717,0
2010-01-29,6.11,6.25,6.06,6.11,33386,0
2010-02-01,6.12,6.17,6.08,6.12,18402,0
2010-02-02,6.1,6.16,6.05,6.1,47032,0
2010-02-03,6.09,6.18,6.08,6.1,17562,0
2010-02-04,6.06,6.16,6.06,6.06,46914,0
2010-02-05,6.13,6.22,6.09,6.21,16637,0
2010-02-08,6.19,6.24,6.12,6.18,19971,0
2010-02-09,6.24,6.24,6.09,6.11,43041,0
2010-02-10,6.08,6.23,6,6.05,25652,0
2010-02-11,6.03,6.49,6.03,6.41,25696,0
2010-02-12,6.42,6.48,6.19,6.41,27954,0
2010-02-16,6.41,6.48,6.32,6.37,22367,0
2010-02-17,6.4,6.44,6.33,6.4,19537,0
2010-02-18,6.37,6.49,6.24,6.49,22396,0
2010-02-19,6.48,6.48,6.29,6.32,22190,0
2010-02-22,6.44,6.48,6.11,6.12,24517,0
2010-02-23,6.14,6.43,6.13,6.31,21263,0
2010-02-24,6.25,6.28,6.12,6.16,25952,0
2010-02-25,6.08,6.16,6.01,6.14,20613,0
2010-02-26,6.23,6.23,6.06,6.11,45310,0
2010-03-01,6.05,6.2,6.05,6.19,41961,0
2010-03-02,6.18,6.3,6.13,6.27,25854,0
2010-03-03,6.28,6.38,6.13,6.24,36573,0
2010-03-04,6.24,6.26,6.03,6.04,66463,0
2010-03-05,6.01,6.28,6.01,6.28,42653,0
2010-03-08,6.3,6.38,6.19,6.36,19489,0
2010-03-09,6.35,6.4,6.2,6.39,10249,0
2010-03-10,6.37,6.42,6.02,6.41,21768,0
2010-03-11,6.36,6.37,6.16,6.36,8119,0
2010-03-12,6.23,6.27,6.2,6.2,23692,0
2010-03-15,6.2,6.29,6.17,6.21,12642,0
2010-03-16,6.29,6.29,6.19,6.27,17306,0
2010-03-17,6.29,6.29,6.16,6.22,10269,0
2010-03-18,6.2,6.24,6.15,6.2,27257,0
2010-03-19,6.23,6.28,6.2,6.22,49237,0
2010-03-22,6.2,6.3,5.83,6.29,15430,0
2010-03-23,6.1,6.32,6.1,6.29,28037,0
2010-03-24,6.26,6.32,6.2,6.21,13649,0
2010-03-25,6.24,6.3,6.16,6.2,20040,0
2010-03-26,6.21,6.27,6.18,6.22,5419,0
2010-03-29,6.31,6.31,6.13,6.17,5832,0
2010-03-30,6.08,6.22,6.07,6.11,25141,0
2010-03-31,6.1,6.2,6.06,6.1,71097,0
2010-04-01,6.1,6.18,6,6.17,37616,0
2010-04-05,6.18,6.18,6.08,6.15,67919,0
2010-04-06,6.11,6.12,5.97,6,80567,0
2010-04-07,5.96,6.08,5.95,5.95,44350,0
2010-04-08,5.95,6.17,5.95,6.12,35132,0
2010-04-09,6.15,6.18,6.07,6.09,26767,0
2010-04-12,6.12,6.17,6.09,6.15,27845,0
2010-04-13,6.15,6.27,6.15,6.26,20089,0
2010-04-14,6.3,6.69,6.3,6.69,48134,0
2010-04-15,6.49,6.97,6.49,6.58,21487,0
2010-04-16,6.59,6.65,6.41,6.41,33850,0
2010-04-19,6.42,6.82,6.42,6.59,35127,0
2010-04-20,6.59,6.87,6.45,6.6,23836,0
2010-04-21,6.62,6.74,6.45,6.51,31982,0
2010-04-22,6.5,6.62,6.4,6.61,42071,0
2010-04-23,6.51,6.77,6.46,6.62,28031,0
2010-04-26,6.6,6.89,6.58,6.63,40438,0
2010-04-27,6.6,6.79,6.3,6.3,31213,0
2010-04-28,6.34,6.81,6.13,6.42,73267,0
2010-04-29,6.44,6.81,6.32,6.76,51422,0
2010-04-30,6.76,7.04,6.73,6.9,57292,0
2010-05-03,6.94,7.08,6.81,7.07,32751,0
2010-05-04,6.99,7.14,6.85,7.07,69507,0
2010-05-05,7.01,7.04,6.38,7,78823,0
2010-05-06,7,7.13,6.54,6.54,86572,0
2010-05-07,6.75,6.75,6.26,6.42,89863,0
2010-05-10,6.38,6.75,6.29,6.7,92965,0
2010-05-11,6.64,7.47,6.43,7.34,86273,0
2010-05-12,7.34,7.96,7.34,7.94,37411,0
2010-05-13,7.82,7.9,7.35,7.78,67252,0
2010-05-14,7.66,7.66,7.33,7.41,37191,0
2010-05-17,7.4,7.51,7.11,7.41,24226,0
2010-05-18,7.5,7.56,7.16,7.27,17559,0
2010-05-19,7.21,7.23,6.37,6.86,75600,0
2010-05-20,6.73,6.73,6.35,6.4,86211,0
2010-05-21,6.33,6.62,6.12,6.54,60985,0
2010-05-24,6.56,6.76,6.43,6.6,26265,0
2010-05-25,6.44,6.8,6.44,6.74,27260,0
2010-05-26,6.82,7.04,6.73,6.91,55714,0
2010-05-27,6.97,7.34,6.93,7.17,32789,0
2010-05-28,7.12,7.16,6.85,7.03,80600,0
2010-06-01,6.94,7.11,6.6,6.65,33251,0
2010-06-02,6.66,7.51,6.6,7.5,53009,0
2010-06-03,7.38,7.46,6.96,7.23,27133,0
2010-06-04,7.01,7.19,6.5,6.51,46073,0
2010-06-07,6.53,6.53,6.21,6.22,57479,0
2010-06-08,6.21,6.4,6.18,6.33,35149,0
2010-06-09,6.42,6.42,6.17,6.24,27557,0
2010-06-10,6.37,6.51,6.21,6.33,36619,0
2010-06-11,6.26,6.59,6.2,6.58,19844,0
2010-06-14,6.66,6.8,6.21,6.24,42101,0
2010-06-15,6.33,6.56,6.16,6.39,46357,0
2010-06-16,6.35,6.45,6.25,6.34,15482,0
2010-06-17,6.41,6.41,6.21,6.34,10552,0
2010-06-18,6.39,6.47,6.17,6.19,76127,0
2010-06-21,6.3,6.44,6.2,6.3,36764,0
2010-06-22,6.33,6.39,6.2,6.22,51372,0
2010-06-23,6.19,6.2,6.11,6.16,61604,0
2010-06-24,6.1,6.19,6.1,6.1,52179,0
2010-06-25,6.11,6.15,5.94,6.04,763507,0
2010-06-28,6.01,6.19,5.92,5.97,49381,0
2010-06-29,5.86,5.98,5.85,5.88,58856,0
2010-06-30,5.85,6,5.85,5.91,49213,0
2010-07-01,5.87,5.94,5.68,5.92,46132,0
2010-07-02,5.99,5.99,5.82,5.83,23268,0
2010-07-06,5.95,5.98,5.75,5.75,59806,0
2010-07-07,5.8,5.91,5.75,5.91,60908,0
2010-07-08,6,6.21,5.78,5.93,29444,0
2010-07-09,5.9,5.94,5.77,5.94,38886,0
2010-07-12,5.93,5.93,5.5,5.5,90580,0
2010-07-13,5.63,5.88,5.5,5.86,70258,0
2010-07-14,5.81,5.82,5.6,5.79,41898,0
2010-07-15,5.83,5.83,5.56,5.6,24585,0
2010-07-16,5.56,5.56,5.22,5.26,98582,0
2010-07-19,5.3,5.95,5.3,5.56,163385,0
2010-07-20,5.46,5.99,5.46,5.97,21273,0
2010-07-21,6,6,5.52,5.52,18626,0
2010-07-22,5.65,6,5.55,5.72,150957,0
2010-07-23,5.67,5.86,5.62,5.86,20043,0
2010-07-26,5.9,6.31,5.79,6.3,38246,0
2010-07-27,6.33,6.33,6.05,6.14,28046,0
2010-07-28,6.1,6.12,5.98,5.99,20669,0
2010-07-29,6.27,6.27,5.98,6,10547,0
2010-07-30,5.88,5.91,5.55,5.86,7032,0
2010-08-02,6,6.11,5.87,5.99,14555,0
2010-08-03,5.95,6.32,5.73,5.89,17669,0
2010-08-04,5.91,6.15,5.91,6.15,10328,0
2010-08-05,6.01,6.02,5.84,5.9,14509,0
2010-08-06,5.82,5.94,5.77,5.84,10413,0
2010-08-09,5.9,6.16,5.9,6.12,11525,0
2010-08-10,6,6,5.74,5.75,23034,0
2010-08-11,5.68,5.68,5.43,5.44,39741,0
2010-08-12,5.34,5.62,5.29,5.31,22156,0
2010-08-13,5.28,5.55,5.17,5.19,25825,0
2010-08-16,5.16,5.36,5.03,5.34,66324,0
2010-08-17,5.4,5.48,5.17,5.34,31205,0
2010-08-18,5.35,5.45,5.11,5.28,22398,0
2010-08-19,5.24,5.28,4.98,5,61450,0
2010-08-20,4.93,5.21,4.93,4.96,53463,0
2010-08-23,5.03,5.05,4.55,4.62,95940,0
2010-08-24,4.52,5.01,4.42,4.99,102220,0
2010-08-25,4.93,5.05,4.83,4.98,29807,0
2010-08-26,4.99,5.08,4.84,4.85,8652,0
2010-08-27,4.95,5.1,4.86,5.07,19408,0
2010-08-30,5.03,5.03,4.76,4.76,43508,0
2010-08-31,4.77,4.81,4.65,4.72,13616,0
2010-09-01,4.84,5.1,4.83,4.97,35583,0
2010-09-02,4.95,5.01,4.92,5.01,18054,0
2010-09-03,5.09,5.11,4.8,5.07,24880,0
2010-09-07,5.03,5.03,4.66,4.7,20215,0
2010-09-08,4.73,4.97,4.59,4.64,26261,0
2010-09-09,4.74,4.98,4.74,4.95,23892,0
2010-09-10,4.96,5.18,4.96,5.14,12356,0
2010-09-13,5.22,6,5.03,5.95,39755,0
2010-09-14,5.97,5.98,5.58,5.73,31376,0
2010-09-15,5.72,5.91,5.71,5.87,14541,0
2010-09-16,5.88,5.88,5.54,5.61,12076,0
2010-09-17,5.7,5.71,5.44,5.54,37225,0
2010-09-20,5.56,5.8,5.54,5.79,31226,0
2010-09-21,5.87,5.87,5.58,5.78,10201,0
2010-09-22,5.74,5.8,5.51,5.56,9918,0
2010-09-23,5.5,5.54,5.32,5.34,13921,0
2010-09-24,5.45,5.53,5.42,5.51,17102,0
2010-09-27,5.52,5.52,5.32,5.34,4295,0
2010-09-28,5.37,5.69,5.37,5.63,16637,0
2010-09-29,5.62,5.81,5.34,5.74,23296,0
2010-09-30,5.81,5.81,5.25,5.51,16166,0
2010-10-01,5.55,5.55,5.22,5.31,7075,0
2010-10-04,5.3,5.42,5.08,5.12,21620,0
2010-10-05,5.21,5.71,5.19,5.69,35148,0
2010-10-06,5.69,5.83,5.64,5.68,33090,0
2010-10-07,5.74,5.74,5.49,5.59,20864,0
2010-10-08,5.86,5.88,5.36,5.68,14292,0
2010-10-11,5.84,5.84,5.43,5.65,12073,0
2010-10-12,5.66,5.73,5.53,5.68,10374,0
2010-10-13,5.71,6,5.57,5.97,29314,0
2010-10-14,6,6,5.94,5.98,28268,0
2010-10-15,6,6,5.7,5.73,37806,0
2010-10-18,5.77,5.97,5.73,5.97,14456,0
2010-10-19,5.82,5.94,5.77,5.89,18172,0
2010-10-20,5.94,6.01,5.93,5.98,19862,0
2010-10-21,6.04,6.2,5.88,5.93,17799,0
2010-10-22,5.95,5.99,5.75,5.98,14987,0
2010-10-25,6.04,6.04,5.84,6.03,6454,0
2010-10-26,5.96,6.12,5.93,6.03,7697,0
2010-10-27,5.95,6.07,5.5,5.6,44221,0
2010-10-28,5.69,5.69,5.55,5.58,7129,0
2010-10-29,5.56,5.75,5.56,5.68,7881,0
2010-11-01,5.69,6.03,5.6,5.62,9004,0
2010-11-02,5.74,5.95,5.73,5.93,17332,0
2010-11-03,6.09,6.09,5.95,6.09,8736,0
2010-11-04,6.2,6.5,6.1,6.5,33314,0
2010-11-05,6.5,6.75,6.32,6.75,16764,0
2010-11-08,6.73,6.73,6.56,6.73,11647,0
2010-11-09,6.72,6.75,6.61,6.63,13416,0
2010-11-10,6.63,6.8,6.6,6.6,18535,0
2010-11-11,6.6,6.99,6.41,6.7,13096,0
2010-11-12,6.6,6.66,6.48,6.48,16619,0
2010-11-15,6.49,6.68,6.48,6.57,15328,0
2010-11-16,6.48,6.6,6.48,6.52,17510,0
2010-11-17,6.58,6.58,5.95,5.99,24488,0
2010-11-18,6.08,6.7,5.98,6.56,16937,0
2010-11-19,6.6,6.6,6.24,6.37,37455,0
2010-11-22,6.27,6.41,6.12,6.41,4099,0
2010-11-23,6.32,6.5,6.11,6.38,12893,0
2010-11-24,6.45,6.86,6.45,6.86,16897,0
2010-11-26,6.76,6.93,6.61,6.82,4484,0
2010-11-29,6.73,6.9,6.45,6.84,13696,0
2010-11-30,6.7,6.7,6.29,6.29,22070,0
2010-12-01,6.47,6.51,6.3,6.47,22881,0
2010-12-02,6.45,6.45,6.24,6.37,11767,0
2010-12-03,6.31,6.45,6.23,6.27,28438,0
2010-12-06,6.24,6.31,6.21,6.25,28272,0
2010-12-07,6.25,6.29,5.91,6,51672,0
2010-12-08,6,6,5.82,5.84,35559,0
2010-12-09,5.93,5.93,5.75,5.79,69164,0
2010-12-10,5.8,5.91,5.74,5.88,47746,0
2010-12-13,5.89,5.96,5.7,5.85,220473,0
2010-12-14,5.89,6,5.78,5.95,36988,0
2010-12-15,6.05,6.4,5.95,6.04,16303,0
2010-12-16,6.03,6.13,5.9,6.09,82403,0
2010-12-17,6.15,6.28,5.99,6.22,83626,0
2010-12-20,6.47,6.47,6.22,6.27,55499,0
2010-12-21,6.33,6.76,6.18,6.41,42218,0
2010-12-22,6.45,6.45,6.24,6.3,25885,0
2010-12-23,6.2,6.48,6.2,6.42,45107,0
2010-12-27,6.46,6.54,6.46,6.51,31520,0
2010-12-28,6.51,6.54,6.48,6.48,17506,0
2010-12-29,6.52,6.6,6.34,6.37,115338,0
2010-12-30,6.37,6.37,5.95,6.05,85919,0
2010-12-31,6.13,6.13,5.89,5.93,17786,0
2011-01-03,6.01,6.1,5.92,6.01,33524,0
2011-01-04,6.05,6.05,5.94,5.94,26014,0
2011-01-05,5.95,6.08,5.95,6.02,36777,0
2011-01-06,5.93,6.02,5.87,5.94,44120,0
2011-01-07,5.98,6.02,5.75,5.88,27912,0
2011-01-10,5.85,6.04,5.85,5.95,44151,0
2011-01-11,5.98,6,5.84,5.9,38668,0
2011-01-12,5.98,6,5.88,5.99,24413,0
2011-01-13,6,6,5.87,5.95,20177,0
2011-01-14,5.96,6,5.92,5.95,38123,0
2011-01-18,5.91,5.98,5.89,5.98,16434,0
2011-01-19,5.94,5.94,5.74,5.74,59631,0
2011-01-20,5.7,5.8,5.7,5.72,36418,0
2011-01-21,5.72,5.72,5.42,5.5,36829,0
2011-01-24,5.49,5.72,5.33,5.6,15272,0
2011-01-25,5.56,5.69,5.56,5.67,13608,0
2011-01-26,5.72,5.86,5.64,5.8,17068,0
2011-01-27,5.82,5.82,5.44,5.75,191828,0
2011-01-28,5.75,5.78,5.49,5.56,42550,0
2011-01-31,5.56,5.69,5.39,5.66,32841,0
2011-02-01,5.69,5.92,5.6,5.9,20982,0
2011-02-02,5.87,5.93,5.81,5.83,11712,0
2011-02-03,5.83,5.83,5.7,5.79,7721,0
2011-02-04,5.75,5.79,5.68,5.7,10450,0
2011-02-07,5.69,5.82,5.69,5.72,11184,0
2011-02-08,5.69,5.7,5.58,5.67,9130,0
2011-02-09,5.62,5.62,5.56,5.61,29038,0
2011-02-10,5.59,5.7,5.55,5.65,9807,0
2011-02-11,5.59,5.67,5.58,5.67,8517,0
2011-02-14,5.68,5.86,5.63,5.72,9745,0
2011-02-15,5.71,5.73,5.55,5.59,8258,0
2011-02-16,5.63,5.69,5.61,5.69,5553,0
2011-02-18,5.63,5.71,5.54,5.55,10624,0
2011-02-22,5.54,5.55,5.44,5.5,23905,0
2011-02-23,5.28,5.62,5.28,5.56,31427,0
2011-02-24,5.59,5.82,5.55,5.67,27324,0
2011-02-25,5.6,5.85,5.6,5.85,13856,0
2011-02-28,5.86,5.86,5.73,5.79,5648,0
2011-03-01,5.6,5.61,5.49,5.55,45090,0
2011-03-02,5.55,5.6,5.46,5.59,9006,0
2011-03-03,5.6,5.75,5.6,5.75,14109,0
2011-03-04,5.76,5.76,5.55,5.6,10878,0
2011-03-07,5.51,5.62,5.42,5.45,42675,0
2011-03-08,5.44,5.67,5.38,5.67,11206,0
2011-03-09,5.64,5.64,5.51,5.51,12111,0
2011-03-10,5.53,5.63,5.39,5.48,54391,0
2011-03-11,5.57,5.58,5.44,5.46,18958,0
2011-03-14,5.36,5.55,5.36,5.37,20344,0
2011-03-15,5.35,5.51,5.35,5.37,27305,0
2011-03-16,5.39,5.45,5.3,5.33,20239,0
2011-03-17,5.46,5.47,5.38,5.44,17476,0
2011-03-18,5.47,5.47,5.23,5.44,39117,0
2011-03-21,5.36,5.52,5.36,5.5,15352,0
2011-03-22,5.5,5.55,5.49,5.55,5139,0
2011-03-23,5.51,5.51,5.43,5.46,10227,0
2011-03-24,5.47,5.59,5.43,5.58,9578,0
2011-03-25,5.52,5.65,5.39,5.54,12649,0
2011-03-28,5.59,5.59,5.4,5.57,17555,0
2011-03-29,5.43,5.68,5.41,5.67,5178,0
2011-03-30,5.56,5.8,5.51,5.77,23597,0
2011-03-31,5.79,5.88,5.64,5.88,16025,0
2011-04-01,5.85,5.91,5.76,5.86,9409,0
2011-04-04,5.81,5.98,5.8,5.9,15846,0
2011-04-05,5.87,5.91,5.81,5.84,59803,0
2011-04-06,5.85,5.93,5.81,5.87,10548,0
2011-04-07,5.89,5.89,5.8,5.86,9245,0
2011-04-08,5.86,5.86,5.61,5.67,18284,0
2011-04-11,5.68,5.78,5.58,5.61,30174,0
2011-04-12,5.66,5.79,5.6,5.62,18132,0
2011-04-13,5.62,5.78,5.62,5.65,16002,0
2011-04-14,5.66,5.76,5.64,5.75,13980,0
2011-04-15,5.61,5.79,5.6,5.78,34210,0
2011-04-18,5.8,5.8,5.6,5.72,50977,0
2011-04-19,5.77,5.8,5.67,5.75,8345,0
2011-04-20,5.87,5.93,5.61,5.92,29368,0
2011-04-21,5.93,5.99,5.89,5.96,731729,0
2011-04-25,5.91,5.97,5.9,5.96,27925,0
2011-04-26,5.97,5.99,5.92,5.94,26029,0
2011-04-27,5.93,5.99,5.89,5.98,11236,0
2011-04-28,6,6.01,5.94,6,16801,0
2011-04-29,6.01,6.02,5.94,5.98,24117,0
2011-05-02,6,6.01,5.79,5.79,22159,0
2011-05-03,5.79,5.87,5.75,5.85,22069,0
2011-05-04,5.9,5.9,5.65,5.67,11421,0
2011-05-05,5.6,5.79,5.6,5.71,36019,0
2011-05-06,5.8,5.85,5.75,5.79,17575,0
2011-05-09,5.93,6.15,5.8,6.01,135201,0
2011-05-10,6.47,7,6.04,6.9,100187,0
2011-05-11,6.98,7.75,6.6,7.36,243920,0
2011-05-12,7.27,7.27,6.84,7,80609,0
2011-05-13,7.02,7.02,6.8,6.95,28906,0
2011-05-16,6.91,7.19,6.85,6.9,66909,0
2011-05-17,6.89,6.97,6.75,6.94,62078,0
2011-05-18,6.94,6.98,6.75,6.8,38491,0
2011-05-19,6.65,6.88,6.65,6.8,54592,0
2011-05-20,6.77,6.96,6.76,6.85,35852,0
2011-05-23,6.81,7.02,6.8,6.84,171707,0
2011-05-24,6.8,6.9,6.63,6.64,47394,0
2011-05-25,6.62,6.88,6.6,6.81,36413,0
2011-05-26,6.79,7.01,6.75,6.99,23488,0
2011-05-27,7.04,7.1,6.98,7.03,40820,0
2011-05-31,7.05,7.21,6.98,7.16,64090,0
2011-06-01,7.16,7.3,6.87,6.87,81148,0
2011-06-02,6.88,6.99,6.88,6.92,18404,0
2011-06-03,6.81,6.87,6.66,6.69,51866,0
2011-06-06,6.7,6.77,6.67,6.69,29800,0
2011-06-07,6.71,6.89,6.68,6.69,61475,0
2011-06-08,6.67,6.75,6.6,6.6,42128,0
2011-06-09,6.63,6.66,6.52,6.55,17979,0
2011-06-10,6.51,6.52,6.15,6.16,56218,0
2011-06-13,6.23,6.56,6.04,6.4,44443,0
2011-06-14,6.49,6.73,6.31,6.47,56448,0
2011-06-15,6.39,6.39,6.27,6.35,40564,0
2011-06-16,6.34,6.96,6.34,6.92,73681,0
2011-06-17,6.95,7.15,6.82,7.14,142359,0
2011-06-20,7.09,7.4,7.03,7.2,39497,0
2011-06-21,7.26,7.58,7.21,7.5,63763,0
2011-06-22,7.47,7.8,7.34,7.67,76725,0
2011-06-23,7.51,7.78,7.47,7.66,48578,0
2011-06-24,7.71,7.95,7.6,7.92,827357,0
2011-06-27,7.57,8.02,7.55,7.99,110214,0
2011-06-28,7.99,8.3,7.78,8.19,49321,0
2011-06-29,8.2,8.22,7.89,8.08,27320,0
2011-06-30,8.05,8.3,8.05,8.26,50136,0
2011-07-01,8.2,8.34,8.12,8.24,44830,0
2011-07-05,8.2,8.43,8.11,8.41,69299,0
2011-07-06,8.38,8.5,8.32,8.5,34647,0
2011-07-07,8.52,8.53,7.51,8.09,130820,0
2011-07-08,7.96,8.17,7.84,8.05,48316,0
2011-07-11,7.9,7.99,7.75,7.95,60435,0
2011-07-12,7.96,8.75,7.95,8.69,98223,0
2011-07-13,8.75,9,8.74,9,78748,0
2011-07-14,9,9.1,8.92,9.07,45725,0
2011-07-15,9.07,9.19,9.05,9.16,64173,0
2011-07-18,9.14,9.25,8.94,9.13,158461,0
2011-07-19,9.2,10,8.22,9.98,273601,0
2011-07-20,10,10.1,9.73,9.96,55960,0
2011-07-21,9.65,10.4,9.65,10.36,79575,0
2011-07-22,10.32,10.42,9.88,9.96,33894,0
2011-07-25,9.82,9.96,9.5,9.6,38684,0
2011-07-26,9.58,9.58,8.75,8.88,39194,0
2011-07-27,9.45,9.45,8.34,8.58,81845,0
2011-07-28,8.56,8.67,7.99,8.62,59219,0
2011-07-29,8.51,9,8.46,9,87842,0
2011-08-01,9.03,9.52,9.03,9.49,53682,0
2011-08-02,8.86,9.9,8.86,9.65,65446,0
2011-08-03,9.62,9.9,9.47,9.79,104142,0
2011-08-04,9.68,9.95,9.59,9.75,108767,0
2011-08-05,9.75,9.75,8.61,8.64,136618,0
2011-08-08,8.31,8.82,8.13,8.3,102273,0
2011-08-09,7.99,9.13,7.51,8.24,256235,0
2011-08-10,8.07,8.63,7.42,7.95,137192,0
2011-08-11,7.93,8.21,7.55,7.7,137185,0
2011-08-12,7.77,7.8,7.31,7.71,41223,0
2011-08-15,7.74,7.9,7.29,7.43,87536,0
2011-08-16,7.42,7.42,7.02,7.08,87866,0
2011-08-17,7.08,7.27,7.01,7.12,33154,0
2011-08-18,7,7.12,6.63,7.03,86683,0
2011-08-19,6.93,7.47,6.93,7,67092,0
2011-08-22,7.17,7.17,6.8,6.9,27518,0
2011-08-23,6.95,7.17,6.5,7.11,84432,0
2011-08-24,7.11,7.17,6.93,7.04,68057,0
2011-08-25,7.11,7.67,6.64,6.67,40327,0
2011-08-26,6.61,7.19,6.61,7.12,45238,0
2011-08-29,7.19,7.48,7.03,7.17,57224,0
2011-08-30,7.11,7.21,6.79,6.97,100506,0
2011-08-31,6.99,7.04,6.7,6.86,77949,0
2011-09-01,6.83,7.28,6.66,7,92154,0
2011-09-02,6.86,7.27,6.78,6.89,34493,0
2011-09-06,6.75,7.12,6.62,7.09,35985,0
2011-09-07,7.08,7.87,7.07,7.71,67414,0
2011-09-08,7.65,7.86,7.4,7.43,49158,0
2011-09-09,7.38,7.38,6.37,6.64,43719,0
2011-09-12,6.63,7.05,6.51,7.04,27651,0
2011-09-13,7.07,7.07,6.86,6.97,51530,0
2011-09-14,7.04,7.15,6.79,7.01,53924,0
2011-09-15,7.08,7.08,6.81,7.01,35725,0
2011-09-16,7.06,7.06,6.51,7,130919,0
2011-09-19,7,7.04,6.75,6.83,21611,0
2011-09-20,6.73,6.98,6.46,6.5,31299,0
2011-09-21,6.52,6.84,6.12,6.21,53550,0
2011-09-22,6.15,6.59,6.06,6.17,78137,0
2011-09-23,6.19,6.84,5.81,6.75,59896,0
2011-09-26,6.78,6.78,6.41,6.7,34675,0
2011-09-27,7.01,7.2,6.82,7.01,53392,0
2011-09-28,6.94,7.05,6.64,6.64,38507,0
2011-09-29,6.79,6.79,6.11,6.34,39287,0
2011-09-30,6.25,7.08,6.25,7.05,80620,0
2011-10-03,6.91,7.25,6.7,6.7,69641,0
2011-10-04,6.68,7.41,6.52,7.36,109138,0
2011-10-05,7.26,7.41,6.88,7.06,179407,0
2011-10-06,7.09,7.1,6.95,7.06,75473,0
2011-10-07,6.81,7.09,6.72,6.91,95932,0
2011-10-10,6.85,7.2,6.71,7.19,74687,0
2011-10-11,7.12,7.23,6.88,7.07,54989,0
2011-10-12,7.14,7.22,7.07,7.2,49108,0
2011-10-13,7.18,7.19,6.88,7,42425,0
2011-10-14,6.95,7.23,6.91,7.16,57038,0
2011-10-17,7.04,7.1,6.9,6.93,77316,0
2011-10-18,7.05,7.34,6.86,7.2,80658,0
2011-10-19,7.2,7.28,6.98,7,47185,0
2011-10-20,7.17,7.33,7.02,7.25,46413,0
2011-10-21,7.38,7.38,7.1,7.24,80120,0
2011-10-24,7.24,7.41,7.15,7.35,63776,0
2011-10-25,7.23,7.32,6.98,7.04,47319,0
2011-10-26,7.13,7.42,6.92,7.34,68476,0
2011-10-27,7.52,8.27,7.29,8.23,115783,0
2011-10-28,8.28,8.28,7.83,7.88,61796,0
2011-10-31,7.75,7.79,7.52,7.57,70971,0
2011-11-01,7.37,7.57,7.07,7.17,84065,0
2011-11-02,7.47,7.69,7.29,7.55,51124,0
2011-11-03,7.5,8.01,7.25,7.96,48823,0
2011-11-04,7.88,7.88,7.42,7.53,56271,0
2011-11-07,7.54,7.98,7.4,7.82,43760,0
2011-11-08,7.94,8.34,7.79,8.26,54608,0
2011-11-09,8.04,8.35,7.67,7.67,54595,0
2011-11-10,7.77,8.14,7.61,7.78,45368,0
2011-11-11,7.94,8.25,7.8,8.22,61949,0
2011-11-14,8.19,8.32,7.93,8.24,52627,0
2011-11-15,8.19,8.74,7.97,8.68,44464,0
2011-11-16,8.66,8.84,8.53,8.61,74875,0
2011-11-17,8.59,8.75,8.43,8.67,56975,0
2011-11-18,8.67,8.71,7.99,8.24,44274,0
2011-11-21,8.03,8.2,7.88,8,33043,0
2011-11-22,7.98,7.98,7.4,7.4,50146,0
2011-11-23,7.36,7.5,6.85,6.87,62824,0
2011-11-25,6.86,7.06,6.5,6.5,60263,0
2011-11-28,6.76,7.99,6.76,7.85,59191,0
2011-11-29,7.92,7.94,7.52,7.9,93099,0
2011-11-30,8.19,9.16,8.03,9.13,137595,0
2011-12-01,9.01,9.28,8.82,9.14,75550,0
2011-12-02,9.26,9.55,9.02,9.49,272332,0
2011-12-05,9.75,9.75,9.26,9.52,86615,0
2011-12-06,9.41,9.86,9.41,9.69,196533,0
2011-12-07,9.66,9.78,9.52,9.67,43931,0
2011-12-08,9.52,9.52,8.72,8.84,80431,0
2011-12-09,8.83,9.85,8.83,9.78,76212,0
2011-12-12,9.37,9.9,9.37,9.81,54962,0
2011-12-13,9.88,9.88,9.39,9.51,29691,0
2011-12-14,9.51,9.89,9.11,9.83,100767,0
2011-12-15,9.97,9.97,9.64,9.75,39836,0
2011-12-16,9.87,9.99,9.4,9.5,123277,0
2011-12-19,9.49,10,9.03,9.04,32258,0
2011-12-20,9.28,9.59,9.18,9.27,72730,0
2011-12-21,9.29,9.48,8.8,8.99,35376,0
2011-12-22,9.08,9.1,8.93,9.01,24498,0
2011-12-23,9.06,9.06,8.74,8.85,9381,0
2011-12-27,8.77,9.01,8.77,8.99,18430,0
2011-12-28,8.95,8.95,8.36,8.6,43506,0
2011-12-29,8.65,9.09,8.56,8.84,46301,0
2011-12-30,8.82,8.95,8.67,8.84,31088,0
2012-01-03,9.09,9.12,8.8,8.98,68542,0
2012-01-04,9.09,9.09,8.23,8.31,33542,0
2012-01-05,8.19,8.23,7.83,8.07,51129,0
2012-01-06,7.99,8.06,7.77,7.93,50746,0
2012-01-09,7.98,8.07,7.72,7.94,47684,0
2012-01-10,8.07,8.94,8.07,8.91,57408,0
2012-01-11,8.89,9.07,8.62,8.81,48002,0
2012-01-12,8.81,9.1,8.62,9.08,72271,0
2012-01-13,8.93,9.09,8.73,8.99,88378,0
2012-01-17,9.08,9.18,8.97,9.12,61370,0
2012-01-18,9.11,9.5,9.08,9.49,26394,0
2012-01-19,9.51,9.95,9.51,9.92,35068,0
2012-01-20,9.89,10.01,9.67,9.97,47432,0
2012-01-23,9.91,10.01,9.79,9.92,66898,0
2012-01-24,9.73,9.98,9.67,9.93,45943,0
2012-01-25,9.87,10.03,9.72,10.01,88477,0
2012-01-26,10.06,10.18,9.65,9.93,53167,0
2012-01-27,6.09,7.53,5.85,5.98,2283687,0
2012-01-30,5.98,6.05,5.5,6.03,386585,0
2012-01-31,6.18,6.18,6,6.08,252163,0
2012-02-01,6.15,6.15,6,6.12,184129,0
2012-02-02,6.12,6.49,6.09,6.46,210773,0
2012-02-03,6.56,6.95,6.48,6.95,178003,0
2012-02-06,6.93,6.93,6.49,6.83,127161,0
2012-02-07,6.78,6.79,6.33,6.4,165421,0
2012-02-08,6.41,6.52,6.18,6.41,76219,0
2012-02-09,6.44,6.54,6.35,6.4,106089,0
2012-02-10,6.12,6.44,6.12,6.17,101810,0
2012-02-13,6.27,6.29,6,6.27,80183,0
2012-02-14,6.22,6.37,6.04,6.08,44231,0
2012-02-15,6.02,6.13,5.96,6.02,52300,0
2012-02-16,6,6.28,6,6.23,43774,0
2012-02-17,6.29,6.36,6.1,6.25,70284,0
2012-02-21,6.31,6.36,6.22,6.32,79507,0
2012-02-22,6.13,6.37,6.13,6.32,72100,0
2012-02-23,6.33,7.16,6.32,7.15,179069,0
2012-02-24,7.12,7.13,6.87,7.1,87779,0
2012-02-27,6.91,7.38,6.91,7.25,253331,0
2012-02-28,7.33,8.07,7.25,8.01,198576,0
2012-02-29,8.01,8.21,7.79,8.15,213662,0
2012-03-01,8.18,8.35,7.95,8.23,111205,0
2012-03-02,8.06,8.42,8.01,8.15,102576,0
2012-03-05,8.22,8.39,8.1,8.38,57776,0
2012-03-06,8.26,8.26,7.83,7.97,85641,0
2012-03-07,7.98,8.66,7.98,8.59,240328,0
2012-03-08,8.65,8.88,8.61,8.87,145525,0
2012-03-09,8.89,9,8.74,8.79,71267,0
2012-03-12,8.8,9.23,8.8,9.22,842779,0
2012-03-13,9.36,9.42,8.88,9.41,172075,0
2012-03-14,8.7,10.21,8.63,10.08,186926,0
2012-03-15,9.48,10.08,9.48,9.86,109970,0
2012-03-16,9.87,10.1,9.85,10,151491,0
2012-03-19,10.17,10.27,10.05,10.26,117958,0
2012-03-20,9.72,10.35,9.7,10.2,201596,0
2012-03-21,10.23,10.52,10.16,10.51,181186,0
2012-03-22,10.39,11.27,10.35,11.21,181707,0
2012-03-23,11.35,12.02,11.31,12.02,343598,0
2012-03-26,12.2,12.34,11.88,12.16,925574,0
2012-03-27,12.17,12.4,11.67,11.73,206113,0
2012-03-28,11.68,12.37,11.43,12.07,1361726,0
2012-03-29,12.02,12.27,11.78,12.08,153121,0
2012-03-30,11.81,12.2,11.81,11.96,342046,0
2012-04-02,11.94,12.5,11.84,12.5,99784,0
2012-04-03,12.35,12.55,12.2,12.34,89500,0
2012-04-04,12.16,12.35,12.02,12.3,83449,0
2012-04-05,12.25,12.72,12.21,12.55,67441,0
2012-04-09,12.3,12.52,12.19,12.5,71913,0
2012-04-10,12.49,12.69,12.11,12.44,189907,0
2012-04-11,12.61,13.12,12.61,12.91,121842,0
2012-04-12,12.87,13.13,12.79,13.1,140961,0
2012-04-13,13.13,13.14,12.81,13,122232,0
2012-04-16,13.08,13.18,12.67,12.68,59189,0
2012-04-17,12.57,12.9,12.51,12.73,123527,0
2012-04-18,12.63,12.92,12.48,12.63,207343,0
2012-04-19,12.69,12.9,12.46,12.58,179721,0
2012-04-20,12.98,13.11,12.68,13.08,171066,0
2012-04-23,12.81,12.97,12.6,12.9,174080,0
2012-04-24,12.87,12.99,12.25,12.53,415122,0
2012-04-25,12.75,13,12.62,12.7,123890,0
2012-04-26,12.67,13.19,12.65,12.98,300737,0
2012-04-27,13.01,13.53,12.96,13.32,273259,0
2012-04-30,13.34,13.61,12.71,13.5,169088,0
2012-05-01,13.57,13.75,13.2,13.21,191297,0
2012-05-02,13.16,13.32,13.01,13.19,89047,0
2012-05-03,13.2,13.28,12.75,13.01,77854,0
2012-05-04,12.93,12.93,12.5,12.69,96866,0
2012-05-07,12.6,13.25,12.55,13.17,79010,0
2012-05-08,13.01,13.44,12.96,13.31,100261,0
2012-05-09,13.05,13.47,12.8,13.24,208687,0
2012-05-10,13.35,13.75,13.29,13.59,244414,0
2012-05-11,13,13.3,12.81,13.05,384758,0
2012-05-14,13.04,13.59,13.01,13.56,214281,0
2012-05-15,13.53,13.67,13.42,13.55,113738,0
2012-05-16,13.48,13.5,12.92,12.94,121411,0
2012-05-17,12.95,12.97,12.31,12.47,155713,0
2012-05-18,12.35,12.57,12.23,12.45,487876,0
2012-05-21,12.49,12.49,12.17,12.24,151868,0
2012-05-22,12.24,12.69,12.19,12.4,142363,0
2012-05-23,12.27,12.27,11.76,11.93,215513,0
2012-05-24,11.93,12.65,11.81,12.47,334543,0
2012-05-25,12.4,12.81,12.21,12.73,113634,0
2012-05-29,12.86,13,12.76,13,337050,0
2012-05-30,12.83,13,12.47,12.57,177016,0
2012-05-31,12.56,13.2,12.37,13.01,303414,0
2012-06-01,12.56,12.68,11.74,11.95,383986,0
2012-06-04,11.98,12.17,11.71,11.91,184052,0
2012-06-05,11.86,12.05,11.67,11.84,97693,0
2012-06-06,11.92,12.24,11.92,12.22,58180,0
2012-06-07,12.35,12.65,12.25,12.35,90135,0
2012-06-08,12.3,12.74,12.08,12.68,72260,0
2012-06-11,12.84,12.84,12.37,12.37,72860,0
2012-06-12,12.47,13.13,12.32,13.12,131680,0
2012-06-13,13.11,13.23,12.88,13.05,194774,0
2012-06-14,13.08,13.59,13.06,13.45,189955,0
2012-06-15,13.4,14.15,13.35,13.88,442384,0
2012-06-18,11.39,13.48,11.02,12.86,1772381,0
2012-06-19,12.84,13.03,12.6,12.88,248153,0
2012-06-20,12.83,13.02,12.71,12.92,157646,0
2012-06-21,12.94,13.31,12.9,12.99,145758,0
2012-06-22,13.03,13.3,12.88,13.22,150390,0
2012-06-25,12.99,13.27,12.85,13.16,122805,0
2012-06-26,13.3,13.57,13.08,13.4,253228,0
2012-06-27,13.48,13.83,13.37,13.43,139184,0
2012-06-28,13.35,13.56,13.2,13.4,207439,0
2012-06-29,13.7,13.85,13.52,13.56,204788,0
2012-07-02,13.54,14,13.45,13.99,194919,0
2012-07-03,13.95,14.5,13.8,14.37,192291,0
2012-07-05,14.38,15.35,14.33,15.21,259475,0
2012-07-06,15.02,15.9,14.97,15.54,233652,0
2012-07-09,15.5,16.2,15.25,15.99,242817,0
2012-07-10,16.18,16.44,15.99,16.01,223411,0
2012-07-11,16.03,16.16,15.58,16.09,207098,0
2012-07-12,15.9,16.2,15.77,15.84,140737,0
2012-07-13,15.84,16.15,15.7,15.75,85656,0
2012-07-16,15.45,15.56,15.05,15.28,161900,0
2012-07-17,15.28,15.28,14.39,14.69,267942,0
2012-07-18,14.41,16.71,14.25,16.39,769606,0
2012-07-19,16.21,16.55,15.7,16.48,375728,0
2012-07-20,16.24,16.24,15.54,15.68,707402,0
2012-07-23,15.31,16,14.93,15.85,451455,0
2012-07-24,15.66,16.15,15.66,15.99,225926,0
2012-07-25,16.05,16.48,16.05,16.34,231342,0
2012-07-26,16.6,16.98,16.4,16.57,232297,0
2012-07-27,16.54,18.37,16.54,18.22,418752,0
2012-07-30,18.23,18.23,17.38,17.83,261800,0
2012-07-31,17.5,17.66,17.03,17.46,255042,0
2012-08-01,17.53,17.61,16.85,16.97,297425,0
2012-08-02,16.81,16.82,16.16,16.53,235644,0
2012-08-03,16.79,17.24,16.595,16.77,167358,0
2012-08-06,16.83,17.34,16.66,16.68,182235,0
2012-08-07,16.42,16.42,14.91,15.36,430398,0
2012-08-08,15.24,15.39,14.59,15.16,327967,0
2012-08-09,15.16,16.06,14.84,15.88,1592040,0
2012-08-10,15.63,15.8,15.2,15.5,363907,0
2012-08-13,14.95,15.88,14.88,15.79,386337,0
2012-08-14,15.95,16.6,15.6,16.57,382755,0
2012-08-15,16.47,17.12,16.414,17.05,248808,0
2012-08-16,16.96,17.57,16.635,17.3,181145,0
2012-08-17,17.26,17.33,17,17.25,223513,0
2012-08-20,17.26,17.72,17.02,17.65,320587,0
2012-08-21,17.74,18.2,17.47,17.77,391098,0
2012-08-22,17.71,18,17.61,17.74,133900,0
2012-08-23,17.67,17.83,17.47,17.78,100905,0
2012-08-24,17.65,17.83,17.403,17.48,429214,0
2012-08-27,17.53,17.85,17.41,17.83,198211,0
2012-08-28,17.86,18.25,17.675,18.23,216820,0
2012-08-29,18.21,18.5,17.99,18.07,188013,0
2012-08-30,17.85,17.94,17.59,17.78,165388,0
2012-08-31,17.92,18.27,17.32,18.16,686897,0
2012-09-04,18.21,18.53,17.95,18.49,235117,0
2012-09-05,17.52,18.47,17.1,17.46,441630,0
2012-09-06,17.57,17.89,17.36,17.87,301459,0
2012-09-07,17.64,18.31,17.64,18.29,223024,0
2012-09-10,18.12,18.35,17.9,18.29,157491,0
2012-09-11,18.32,19.18,18.22,19.08,370529,0
2012-09-12,19.26,21.51,19.21,20.72,829013,0
2012-09-13,20.53,20.82,20.16,20.32,448280,0
2012-09-14,20.35,21.19,20.03,20.69,406181,0
2012-09-17,20.7,21.19,20.66,21.13,315600,0
2012-09-18,21.04,22.13,21.04,22.1,243733,0
2012-09-19,22.13,22.86,22.02,22.73,353246,0
2012-09-20,22.62,22.95,22.3,22.73,171344,0
2012-09-21,22.99,23.675,22.87,23.6,423558,0
2012-09-24,23.51,23.88,23.03,23.35,166868,0
2012-09-25,23.5,24,23.07,23.15,290862,0
2012-09-26,23.26,23.44,22.5,22.96,290684,0
2012-09-27,23.16,23.5,22.9,23.29,219792,0
2012-09-28,23.26,23.92,23.23,23.51,368594,0
2012-10-01,23.66,24.4,23.36,23.5,234596,0
2012-10-02,23.31,23.648,22.83,23.29,356895,0
2012-10-03,23.26,24.3,23.26,24.11,349528,0
2012-10-04,24.25,25.62,24.23,25.62,388989,0
2012-10-05,25.79,27.28,25.55,26.98,526813,0
2012-10-08,26.94,26.98,26.13,26.25,379833,0
2012-10-09,26.21,26.24,24.99,25.21,502107,0
2012-10-10,25.3,26.47,25,26.16,528087,0
2012-10-11,26.49,26.49,25.44,25.73,165153,0
2012-10-12,25.76,25.78,24.88,25.05,156593,0
2012-10-15,25.22,25.38,24.91,24.99,171456,0
2012-10-16,25.28,25.52,24.92,25.31,192171,0
2012-10-17,25.48,25.73,25.162,25.35,249720,0
2012-10-18,25.25,25.92,25.12,25.54,287694,0
2012-10-19,25.4,25.41,24.06,24.25,412129,0
2012-10-22,24.01,24.47,22.77,23.02,534873,0
2012-10-23,22.96,23.58,22.16,23.52,505118,0
2012-10-24,23.58,24,23.3,23.39,203506,0
2012-10-25,23.68,23.91,23.125,23.23,400084,0
2012-10-26,23.35,23.45,22.495,23.07,281589,0
2012-10-31,23.3,23.385,22.23,22.37,341124,0
2012-11-01,22.48,23.01,21.63,21.87,479261,0
2012-11-02,21.8,22.22,21.77,22.04,369455,0
2012-11-05,22,22.97,20.68,22.19,1299104,0
2012-11-06,21.87,22.35,19.9,20.2,939659,0
2012-11-07,19.8,19.91,17.51,17.79,1070196,0
2012-11-08,17.57,18.065,17.29,17.74,631827,0
2012-11-09,17.52,18.44,17.21,18.34,532363,0
2012-11-12,18.33,20.12,18.26,20.08,1039287,0
2012-11-13,19.52,21.25,19.52,20.81,946176,0
2012-11-14,21.09,21.671,20.46,20.76,549711,0
2012-11-15,20.73,21.33,20.4,21.15,394375,0
2012-11-16,20.99,22.26,20.99,22.03,422100,0
2012-11-19,22.1,22.9,22.05,22.9,382153,0
2012-11-20,22.89,23.48,22.84,23.45,255550,0
2012-11-21,23.95,26.8,23.73,25.9,1013999,0
2012-11-23,25.93,26.25,25.67,26.01,172879,0
2012-11-26,25.99,26.03,25.58,25.69,300601,0
2012-11-27,25.28,25.75,24.97,25.19,538209,0
2012-11-28,25.08,25.08,24.24,24.9,240190,0
2012-11-29,24.9,24.97,24.28,24.76,449707,0
2012-11-30,24.88,25.585,24.69,25.35,1468757,0
2012-12-03,25.61,26.1,24.95,24.99,677936,0
2012-12-04,25.08,25.23,24.36,24.63,533894,0
2012-12-05,24.77,24.86,23.71,23.98,479777,0
2012-12-06,24.03,24.17,22.97,23.12,504477,0
2012-12-07,23.1,23.3,22.52,22.525,674187,0
2012-12-10,22.59,27.6,21.4,27.35,3894693,0
2012-12-11,26.86,27.35,24.9,26.01,2631768,0
2012-12-12,26.11,27,25.82,26.33,788578,0
2012-12-13,26.65,28.86,26.6,28.7,3118897,0
2012-12-14,28.69,30.83,28.42,29.79,1914028,0
2012-12-17,29.57,30.03,28.7,30,734345,0
2012-12-18,30.45,31.48,30,31.03,662522,0
2012-12-19,30.41,32.12,30.38,31.67,578934,0
2012-12-20,31.75,32.485,31.33,32.39,475847,0
2012-12-21,32.45,33,31.54,32.84,2617148,0
2012-12-24,32.85,34.14,32.85,34.08,460867,0
2012-12-26,34.32,35.21,34.19,34.77,887858,0
2012-12-27,34.78,35.205,34.19,35.04,560726,0
2012-12-28,34.66,35.32,34.522,34.72,465793,0
2012-12-31,34.86,35.22,34.48,35,561101,0
2013-01-02,35.56,36.52,35.43,36.49,676494,0
2013-01-03,36.64,37.423,36.099,37.04,426003,0
2013-01-04,37.36,37.38,36.4,36.85,538516,0
2013-01-07,37.08,37.21,36.01,36.14,465171,0
2013-01-08,35.65,35.93,34.1,34.89,1176426,0
2013-01-09,35.14,35.89,34.83,35.61,546272,0
2013-01-10,35.85,35.888,34.21,34.7,400858,0
2013-01-11,34.74,35.46,33.32,33.49,640458,0
2013-01-14,33.44,33.57,32.13,32.93,1003678,0
2013-01-15,33.6,34.99,33.225,34.81,604547,0
2013-01-16,34.81,34.988,34.01,34.27,267351,0
2013-01-17,34.48,34.73,33.87,34.39,235943,0
2013-01-18,34.34,36.05,34.22,35.83,710426,0
2013-01-22,35.72,36.49,34.65,35.32,415588,0
2013-01-23,35.5,35.98,34.85,35.06,236760,0
2013-01-24,35.29,36.82,34.97,35.69,389193,0
2013-01-25,35.62,35.86,34.84,35.65,371220,0
2013-01-28,35.8,35.93,34.26,35.12,414346,0
2013-01-29,35.19,35.47,33.99,34.48,402387,0
2013-01-30,34.38,34.48,32.64,33.37,501240,0
2013-01-31,34.89,35,33.68,34.45,564824,0
2013-02-01,34.53,34.71,33.73,34.12,382757,0
2013-02-04,33.95,35.81,33.646,35.45,699240,0
2013-02-05,35.76,36.65,34.92,36.19,462970,0
2013-02-06,36.38,36.73,35.4,35.98,255875,0
2013-02-07,35.91,35.91,34.66,35.02,328742,0
2013-02-08,35.02,35.27,34.44,34.85,153792,0
2013-02-11,34.95,35.9,34.89,35.22,215905,0
2013-02-12,35.31,35.528,33.69,33.73,372840,0
2013-02-13,33.74,33.89,33.04,33.62,190191,0
2013-02-14,33.49,33.93,32.94,32.972,243801,0
2013-02-15,33.46,35.27,32.81,35.2,848315,0
2013-02-19,36.46,41.64,36,41.1,2039081,0
2013-02-20,41.35,42.65,40.82,41,701607,0
2013-02-21,40.81,40.97,39.92,40.63,435204,0
2013-02-22,40.84,42,40.03,41.43,456599,0
2013-02-25,41.45,41.834,40.46,40.5,324730,0
2013-02-26,40.73,40.99,39.32,40.08,277340,0
2013-02-27,40.54,41.12,39.5,40.43,206559,0
2013-02-28,40.41,41.72,40.18,41.29,352196,0
2013-03-01,42.37,44.32,42.04,43.65,572714,0
2013-03-04,43.04,45.52,43.02,45.46,582135,0
2013-03-05,45.64,46.81,44.7,45.14,646637,0
2013-03-06,45.5,47.74,45.22,45.24,618313,0
2013-03-07,45.11,45.8,44.71,45.77,335611,0
2013-03-08,46.19,46.61,45.5,46.27,401557,0
2013-03-11,46.15,46.49,45.29,45.5,265154,0
2013-03-12,45.53,46.73,44.93,46.29,345800,0
2013-03-13,45.97,46.85,45.52,46.43,369300,0
2013-03-14,46.45,49.49,46.08,48.66,524442,0
2013-03-15,48.75,50.51,48.44,49.37,929991,0
2013-03-18,48.45,49.96,47.56,49.04,543842,0
2013-03-19,49.26,49.69,46.36,46.75,462120,0
2013-03-20,47.59,48.37,47,47.45,250927,0
2013-03-21,47.03,47.94,45.46,45.75,354464,0
2013-03-22,45.98,46.1,42.33,44.98,968269,0
2013-03-25,45.18,45.84,44.3,44.9,293883,0
2013-03-26,45.23,47.94,45.02,47.01,524608,0
2013-03-27,46.13,47.85,46.05,47.37,274158,0
2013-03-28,47.48,49.31,47.44,48.47,959512,0
2013-04-01,48.83,49.88,48.33,49.53,465307,0
2013-04-02,49.28,50.26,48.94,50.09,501163,0
2013-04-03,49.97,50.4,46.4,46.81,874995,0
2013-04-04,47.13,47.909,45.03,46.2,706750,0
2013-04-05,45.37,46.93,44.91,46.56,372836,0
2013-04-08,47.02,48.2,46.19,47.5,441058,0
2013-04-09,47.43,47.47,46.22,46.66,504777,0
2013-04-10,45.09,45.36,42.29,42.48,2258774,0
2013-04-11,41.21,43.57,40.78,43.4,7981362,0
2013-04-12,43.1,43.17,39.93,40.44,1298456,0
2013-04-15,40.11,41,37.86,38.31,1779994,0
2013-04-16,38.52,40.18,37.38,39.5,1034360,0
2013-04-17,39.11,41.06,38.6,40.64,1066758,0
2013-04-18,40.99,41,39.38,40.02,688490,0
2013-04-19,39.94,40.84,39.94,40.76,822115,0
2013-04-22,40.75,41.64,40.33,41.53,538375,0
2013-04-23,41.17,43.62,41.17,43.52,907286,0
2013-04-24,43.89,43.89,41.67,42.24,642626,0
2013-04-25,42.21,43.28,42.06,42.97,327149,0
2013-04-26,43.023,44.33,42.545,44.32,600849,0
2013-04-29,44.5,44.5,43.38,43.55,420132,0
2013-04-30,43.41,43.96,42.18,43.08,402672,0
2013-05-01,43.16,43.39,40.16,40.19,824333,0
2013-05-02,40.24,41,39.67,39.75,690115,0
2013-05-03,40.1,40.51,37.74,38,1012430,0
2013-05-06,38.03,38.36,36.92,37.44,745427,0
2013-05-07,36.92,37.3,33.96,34.81,2302393,0
2013-05-08,34.64,36.23,31.54,32.37,2856707,0
2013-05-09,33.25,34.15,31.439,31.78,1093697,0
2013-05-10,31.86,32.2,30.5,32.03,1429753,0
2013-05-13,31.65,33.93,31.545,32.99,1306076,0
2013-05-14,32.61,33.88,32.49,32.98,749291,0
2013-05-15,32.98,33.05,31.3,31.44,1120838,0
2013-05-16,30.12,30.41,24.3,24.32,9776114,0
2013-05-17,24.49,25.62,23.37,24.91,2575609,0
2013-05-20,24.95,26.85,24.71,25.61,1900038,0
2013-05-21,25.6,25.97,24.97,25.13,759739,0
2013-05-22,25.17,25.34,22.59,23.12,2445390,0
2013-05-23,22.85,24.83,22.415,24.36,1547699,0
2013-05-24,24.19,24.815,23.16,24.3,1183121,0
2013-05-28,24.63,25.89,24.2,25.69,2063538,0
2013-05-29,25.47,28.5,25.37,27.49,2642186,0
2013-05-30,27.36,29.09,27.26,28.98,1660561,0
2013-05-31,28.71,29.13,26.82,26.95,2012295,0
2013-06-03,22.59,22.62,16.25,16.41,12915102,0
2013-06-04,18.01,20.49,17.32,20.26,12717176,0
2013-06-05,20.03,20.73,18.63,19.11,4280827,0
2013-06-06,19.11,19.46,17.92,18.53,2208061,0
2013-06-07,18.52,18.95,18.09,18.13,997579,0
2013-06-10,18.27,18.44,17.78,17.84,1070503,0
2013-06-11,17.57,17.82,17.13,17.34,782315,0
2013-06-12,17.45,17.61,16.84,17.01,700829,0
2013-06-13,16.96,17.33,16.79,17.25,713055,0
2013-06-14,17.16,17.3,16.59,16.76,710208,0
2013-06-17,16.97,17.19,16.77,17.17,1010175,0
2013-06-18,17.22,19.8,17.2,19.46,5040808,0
2013-06-19,19.46,19.7,18.35,18.58,1725645,0
2013-06-20,18.32,18.989,18.03,18.36,1059564,0
2013-06-21,18.39,19,18,18.81,2814028,0
2013-06-24,18.59,18.73,18.15,18.39,1016954,0
2013-06-25,18.54,18.65,16.07,16.56,3776043,0
2013-06-26,16.74,17.17,16.62,16.83,1195898,0
2013-06-27,17,17.05,16.49,16.77,1156607,0
2013-06-28,16.74,16.9,16.08,16.19,3830853,0
2013-07-01,16.26,16.9,16.26,16.58,886011,0
2013-07-02,16.43,16.74,16.07,16.22,828198,0
2013-07-03,16.19,16.69,16.07,16.46,512892,0
2013-07-05,16.5,16.7,15.74,15.95,909041,0
2013-07-08,15.96,16.05,15.45,15.601,877183,0
2013-07-09,15.64,16.43,15.528,16.34,1169331,0
2013-07-10,16.38,16.82,16,16.82,866328,0
2013-07-11,17.04,17.04,16.36,16.58,695104,0
2013-07-12,16.67,17.38,16.39,17.28,1408728,0
2013-07-15,17.3,17.49,16.97,17.35,565886,0
2013-07-16,17.33,17.5,17,17.16,714525,0
2013-07-17,17.08,17.77,16.8,17.69,875180,0
2013-07-18,17.83,18.56,17.83,17.97,989715,0
2013-07-19,18,20.18,17.66,19.64,2455579,0
2013-07-22,19.75,20.409,19.75,19.91,1259173,0
2013-07-23,19.99,20.16,19.38,19.52,1022034,0
2013-07-24,19.6,19.75,19.16,19.63,760906,0
2013-07-25,19.63,20.87,19.3,20.86,1676098,0
2013-07-26,20.64,20.64,19.8,20.49,1171933,0
2013-07-29,20.45,20.54,19.98,20.07,601191,0
2013-07-30,20.15,21.01,20.06,20.94,835122,0
2013-07-31,21.05,21.58,20.52,21.18,984373,0
2013-08-01,21.45,23.06,21.11,22.94,1808730,0
2013-08-02,22.64,23.68,22.42,22.74,1054588,0
2013-08-05,22.68,23.58,22.59,23.2,700039,0
2013-08-06,23.03,23.36,22.42,22.55,992922,0
2013-08-07,22.56,22.68,21.61,22.18,829933,0
2013-08-08,22.03,22.88,19.32,20,3509575,0
2013-08-09,19.86,19.86,18.52,18.78,1800581,0
2013-08-12,18.59,18.82,18.25,18.37,997323,0
2013-08-13,18.43,18.7,17.95,18.18,683261,0
2013-08-14,18.2,18.55,17.9,17.98,746722,0
2013-08-15,17.85,18.04,17.425,17.5,926502,0
2013-08-16,17.43,18.16,17.25,17.81,839255,0
2013-08-19,17.82,18.2,17.61,17.98,955471,0
2013-08-20,18,18.75,17.9,18.61,886838,0
2013-08-21,18.62,19.49,18.55,19.14,987363,0
2013-08-22,19.27,19.39,19.03,19.1,278427,0
2013-08-23,19.17,19.18,18.55,18.9,365022,0
2013-08-26,18.95,19.87,18.661,19.73,819684,0
2013-08-27,19.5,19.67,18.78,18.945,639027,0
2013-08-28,18.93,18.98,18.49,18.7,398551,0
2013-08-29,18.72,18.967,18.51,18.91,509867,0
2013-08-30,18.95,18.95,18.42,18.51,365998,0
2013-09-03,18.77,19.74,18.77,19.69,889825,0
2013-09-04,19.68,20.51,19.45,20.47,859845,0
2013-09-05,20.55,20.73,19.82,20.19,440239,0
2013-09-06,20.4,21.13,19.89,20.78,765502,0
2013-09-09,20.89,21.24,20.56,21.02,407453,0
2013-09-10,21.1,21.6,20.82,21.57,814347,0
2013-09-11,21.5,21.55,20.69,20.92,477102,0
2013-09-12,20.86,21.05,20.61,20.7,334881,0
2013-09-13,20.75,20.89,20.4,20.88,327220,0
2013-09-16,21.05,21.25,20.35,20.7,500330,0
2013-09-17,20.63,20.83,20.29,20.72,376361,0
2013-09-18,20.78,20.89,19.94,20.26,609580,0
2013-09-19,20.34,20.51,20,20.25,432073,0
2013-09-20,20.29,20.46,19.7,19.76,925807,0
2013-09-23,19.76,19.76,18.91,19.2,570117,0
2013-09-24,19.03,19.17,18.29,18.31,935799,0
2013-09-25,18.24,18.43,17.2,17.32,1648100,0
2013-09-26,17.45,17.75,17.26,17.39,644500,0
2013-09-27,17.34,17.52,16.97,17.01,503700,0
2013-09-30,16.78,17.56,16.65,17.43,696000,0
2013-10-01,17.39,17.57,16.96,17.09,768981,0
2013-10-02,16.98,17.63,16.98,17.14,840966,0
2013-10-03,17.16,17.33,16.74,16.78,595107,0
2013-10-04,16.83,17.06,16.72,16.78,501729,0
2013-10-07,16.66,16.89,16.36,16.88,1055455,0
2013-10-08,16.93,17.08,15.97,16.01,1258000,0
2013-10-09,16.02,16.06,14.36,15.18,1198600,0
2013-10-10,15.34,15.4,14.5,14.66,1218900,0
2013-10-11,14.57,14.8,13.6,13.82,1999000,0
2013-10-14,13.71,14,13.62,13.94,761900,0
2013-10-15,13.87,15.09,13.87,14.64,2287900,0
2013-10-16,14.8,15.4,14.8,15.16,844800,0
2013-10-17,15.1,15.14,14.67,14.99,645100,0
2013-10-18,15.1,15.15,14.2,14.31,805866,0
2013-10-21,14.38,14.54,13.85,13.96,1251200,0
2013-10-22,14.07,14.13,13.68,13.88,553033,0
2013-10-23,13.66,13.92,13.52,13.87,518800,0
2013-10-24,13.97,14.68,13.88,14.45,519321,0
2013-10-25,14.44,14.47,13.64,13.7,800200,0
2013-10-28,13.85,13.86,13.35,13.57,628800,0
2013-10-29,13.61,14.6,13.55,14.18,723800,0
2013-10-30,14.22,14.32,13.27,13.32,617000,0
2013-10-31,13.34,13.73,13.191,13.55,498996,0
2013-11-01,13.55,13.79,13.17,13.27,486900,0
2013-11-04,13.31,13.54,13.15,13.35,642900,0
2013-11-05,13.33,13.45,12.76,12.8,561443,0
2013-11-06,12.84,13.1,11.94,11.97,977707,0
2013-11-07,12.07,12.54,11.57,11.97,1506191,0
2013-11-08,12.36,14.6,12.02,14.05,1797200,0
2013-11-11,14.18,14.29,13.64,13.69,500200,0
2013-11-12,13.62,13.75,13.32,13.73,364328,0
2013-11-13,13.64,14.01,13.39,13.82,678998,0
2013-11-14,13.84,13.989,13.381,13.62,359804,0
2013-11-15,13.68,14.62,13.68,14.38,1301600,0
2013-11-18,14.46,14.65,14.06,14.25,766800,0
2013-11-19,14.21,14.56,14.15,14.32,756100,0
2013-11-20,14.39,14.82,14.25,14.33,434697,0
2013-11-21,14.38,14.73,14.31,14.35,590600,0
2013-11-22,14.41,14.96,14.41,14.82,377300,0
2013-11-25,14.92,15.86,14.83,15.34,583400,0
2013-11-26,15.35,15.36,14.46,14.52,734200,0
2013-11-27,14.57,14.7,14.11,14.56,386700,0
2013-11-29,14.59,14.83,14.53,14.61,148960,0
2013-12-02,14.65,14.83,14.31,14.44,385000,0
2013-12-03,14.38,14.86,14.22,14.35,733700,0
2013-12-04,14.3,14.66,14.25,14.5,1001851,0
2013-12-05,14.51,14.7,14.21,14.36,904001,0
2013-12-06,14.52,15.08,14.2,14.95,1138900,0
2013-12-09,17.48,18.35,13.92,15.34,12236200,0
2013-12-10,15.36,15.74,14.78,14.95,1541300,0
2013-12-11,14.93,14.93,13.13,13.31,1926300,0
2013-12-12,13.29,13.73,12.95,13.26,2005800,0
2013-12-13,13.26,13.44,12.84,12.96,887100,0
2013-12-16,13.01,13.04,12.65,12.73,831200,0
2013-12-17,12.76,12.8,12.27,12.48,1272400,0
2013-12-18,12.51,12.74,12.35,12.5,1533700,0
2013-12-19,12.5,12.89,12.42,12.61,1222700,0
2013-12-20,12.68,13.25,12.57,13.08,1669300,0
2013-12-23,13.27,13.4,12.65,12.91,979600,0
2013-12-24,12.94,13.01,12.77,12.88,297974,0
2013-12-26,12.91,13.14,12.66,12.81,736100,0
2013-12-27,12.87,13.02,12.5,12.53,618000,0
2013-12-30,12.6,13.89,12.48,13.48,1228189,0
2013-12-31,13.24,13.9,13.16,13.81,651539,0
2014-01-02,13.75,13.77,13.29,13.44,573220,0
2014-01-03,13.49,13.72,12.92,12.96,651019,0
2014-01-06,12.96,12.96,12.3,12.61,1412948,0
2014-01-07,12.68,12.84,12.45,12.5,684700,0
2014-01-08,12.51,12.87,12.4,12.5,764300,0
2014-01-09,12.63,13.02,12.45,12.61,599500,0
2014-01-10,12.6,12.94,12.41,12.91,957800,0
2014-01-13,12.97,13.47,12.36,12.41,873100,0
2014-01-14,12.46,12.65,12.14,12.18,797700,0
2014-01-15,12.22,12.35,11.97,12.03,795200,0
2014-01-16,12.01,12.44,11.9,12.35,654800,0
2014-01-17,12.36,13.52,12.35,13.41,1201100,0
2014-01-21,13.47,14.36,13.43,14.32,1163100,0
2014-01-22,14.3,14.71,14.02,14.44,738900,0
2014-01-23,14.39,14.39,13.97,14.19,439629,0
2014-01-24,14.31,14.33,13.34,13.37,583900,0
2014-01-27,13.45,13.95,12.58,12.94,604644,0
2014-01-28,13.2,13.48,12.77,13.15,460200,0
2014-01-29,12.96,13.33,12.74,13.2,567300,0
2014-01-30,13.34,13.83,13.15,13.62,537899,0
2014-01-31,13.36,13.51,12.8,12.85,849700,0
2014-02-03,12.84,12.98,12.23,12.3,727600,0
2014-02-04,12.42,12.84,12.02,12.36,308537,0
2014-02-05,12.17,12.31,11.61,11.78,641467,0
2014-02-06,11.83,11.98,11.3,11.37,503884,0
2014-02-07,11.41,12.35,11.41,12.16,646159,0
2014-02-10,12.18,12.82,12.053,12.81,379349,0
2014-02-11,12.85,13.245,12.68,13.12,466413,0
2014-02-12,13.18,13.33,12.99,13.18,393906,0
2014-02-13,13,13.47,12.9,13.38,426715,0
2014-02-14,13.2,13.59,12.9,13.23,420077,0
2014-02-18,13.33,13.93,13.33,13.78,595414,0
2014-02-19,13.73,13.73,13.21,13.4,414226,0
2014-02-20,13.41,13.97,13.31,13.66,296513,0
2014-02-21,13.76,14.07,13.72,13.83,567560,0
2014-02-24,13.92,14.26,13.62,13.98,560718,0
2014-02-25,14.021,16.696,14.021,16.15,2148041,0
2014-02-26,16.06,16.63,15.2,16.51,1108728,0
2014-02-27,16.44,16.59,15.83,16.52,662084,0
2014-02-28,16.29,16.555,15.45,15.68,835252,0
2014-03-03,15.5,15.68,14.65,15.27,789658,0
2014-03-04,14.73,14.99,14.6,14.71,833277,0
2014-03-05,14.71,15,14.51,14.82,574860,0
2014-03-06,14.8,14.93,14.26,14.29,588540,0
2014-03-07,14.57,14.57,13.61,13.73,606807,0
2014-03-10,13.7,14.06,13.52,14.02,454141,0
2014-03-11,14.02,14.65,13.81,13.93,640713,0
2014-03-12,13.974,14.18,13.629,14.07,391117,0
2014-03-13,14.15,14.326,13.41,13.54,401266,0
2014-03-14,13.45,13.75,13.2,13.72,344042,0
2014-03-17,13.85,14.11,13.5,13.64,473414,0
2014-03-18,13.7,14.26,13.7,14.14,421310,0
2014-03-19,14.19,14.31,13.76,13.93,391649,0
2014-03-20,13.87,14.03,13.45,13.67,393978,0
2014-03-21,13.86,14,12.93,12.93,1487938,0
2014-03-24,13.02,13.18,12.19,12.81,1057212,0
2014-03-25,12.92,13.148,12.28,12.71,861464,0
2014-03-26,12.78,13.14,12.6,12.7,712700,0
2014-03-27,12.65,13.08,12.13,12.85,481979,0
2014-03-28,12.84,13.05,11.97,12.02,679763,0
2014-03-31,12.09,12.19,11.87,11.89,702338,0
2014-04-01,11.95,12.24,11.55,11.59,896763,0
2014-04-02,11.65,11.8,10.9,11.3,1187929,0
2014-04-03,11.38,11.38,10.75,10.95,676009,0
2014-04-04,11.1,11.15,10.14,10.62,938387,0
2014-04-07,10.6,10.9,10.13,10.51,612959,0
2014-04-08,10.53,10.82,10.34,10.55,506102,0
2014-04-09,10.68,11.15,10.628,11.01,506929,0
2014-04-10,10.95,11.11,10.2,10.41,579333,0
2014-04-11,10.27,10.9,10.08,10.09,892688,0
2014-04-14,10.24,10.48,9.49,9.82,621314,0
2014-04-15,10.02,10.06,8.91,9.79,1327365,0
2014-04-16,9.92,10.68,9.68,10.6,792403,0
2014-04-17,10.6,10.778,10.11,10.15,602291,0
2014-04-21,10.22,10.36,9.88,10.17,485977,0
2014-04-22,10.24,10.89,10.09,10.5,627853,0
2014-04-23,10.51,10.52,9.9,9.97,521266,0
2014-04-24,9.97,10.21,9.45,9.94,550950,0
2014-04-25,9.86,9.89,9.22,9.34,682701,0
2014-04-28,9.42,9.67,8.72,9.36,771743,0
2014-04-29,9.18,9.9,9.07,9.69,491107,0
2014-04-30,9.63,9.8,9.25,9.77,300136,0
2014-05-01,9.75,9.95,9.35,9.71,489982,0
2014-05-02,9.51,9.75,9.08,9.16,524549,0
2014-05-05,9.04,9.5,9.04,9.47,324896,0
2014-05-06,9.35,9.53,8.99,9.05,415666,0
2014-05-07,9.44,9.44,8.4,8.82,837170,0
2014-05-08,8.76,9.01,8.46,8.6,600277,0
2014-05-09,8.57,9.21,8.41,9.21,448747,0
2014-05-12,9.23,9.88,9.08,9.85,564090,0
2014-05-13,9.9,10.15,9.73,9.74,636740,0
2014-05-14,9.74,9.99,9.55,9.6,416038,0
2014-05-15,9.39,9.62,9.07,9.11,687717,0
2014-05-16,9.13,9.3101,8.931,9.24,390926,0
2014-05-19,9.21,9.9,9.0596,9.795,420552,0
2014-05-20,9.72,9.89,8.76,9.2,728362,0
2014-05-21,9.22,9.28,8.92,9.09,324030,0
2014-05-22,9.01,9.42,8.96,9.31,571841,0
2014-05-23,9.34,9.46,9.2,9.4,770436,0
2014-05-27,9.384,10.15,9.384,9.92,415566,0
2014-05-28,9.93,10.19,9.83,9.98,328027,0
2014-05-29,10.05,10.27,9.9,10.1,359116,0
2014-05-30,10.21,10.42,10.02,10.1,618804,0
2014-06-02,10.18,10.2,9.42,9.53,396010,0
2014-06-03,9.69,9.73,9.48,9.61,224572,0
2014-06-04,9.57,9.79,9.53,9.75,261376,0
2014-06-05,9.81,9.95,9.5,9.94,345164,0
2014-06-06,9.99,10.84,9.87,10.83,576119,0
2014-06-09,10.828,11.629,10.82,11.28,595956,0
2014-06-10,11.2,11.57,10.9,11.53,380900,0
2014-06-11,11.42,11.87,11.19,11.36,370720,0
2014-06-12,11.38,11.57,11.06,11.42,196633,0
2014-06-13,11.47,12,11.28,11.72,385794,0
2014-06-16,11.73,12.09,11.55,11.97,257903,0
2014-06-17,11.91,11.975,11.555,11.85,287108,0
2014-06-18,11.95,12.11,11.73,12.04,516714,0
2014-06-19,12.03,12.27,11.83,12.04,188891,0
2014-06-20,12.02,12.38,11.91,12.35,1326044,0
2014-06-23,12.25,12.45,11.83,12.06,307235,0
2014-06-24,12.01,12.39,11.78,11.89,416054,0
2014-06-25,12.46,13.25,12.28,12.67,768543,0
2014-06-26,12.71,12.78,12.14,12.54,376818,0
2014-06-27,12.38,12.6,12.25,12.55,655358,0
2014-06-30,12.42,12.81,12.36,12.74,381417,0
2014-07-01,12.83,13.03,12.73,12.91,384852,0
2014-07-02,12.87,13.08,12.74,13,328900,0
2014-07-03,13.04,13.12,12.83,12.85,100685,0
2014-07-07,12.81,12.84,12.04,12.1,322101,0
2014-07-08,12.06,12.21,11.38,11.53,673501,0
2014-07-09,11.64,11.94,11.25,11.78,481367,0
2014-07-10,11.21,11.79,11.19,11.39,389883,0
2014-07-11,11.4,11.96,11.291,11.84,332423,0
2014-07-14,11.95,12,11.5,11.53,320389,0
2014-07-15,11.51,11.57,10.49,10.57,896388,0
2014-07-16,10.69,10.86,9.92,10.09,698293,0
2014-07-17,9.97,10.19,9.46,9.54,814072,0
2014-07-18,9.5,9.89,9.29,9.72,845835,0
2014-07-21,9.62,9.93,9.49,9.8,683945,0
2014-07-22,9.91,9.98,9.75,9.9,329845,0
2014-07-23,10,10.26,9.75,9.82,475492,0
2014-07-24,9.85,10.166,9.59,9.68,419227,0
2014-07-25,9.57,9.74,9.5,9.67,323788,0
2014-07-28,9.67,9.69,9.26,9.27,328520,0
2014-07-29,9.3,9.56,9.288,9.34,400038,0
2014-07-30,9.47,9.75,9.4,9.42,318547,0
2014-07-31,9.27,9.52,8.98,9.09,429839,0
2014-08-01,9.05,9.35,8.8,9.33,678576,0
2014-08-04,9.4,9.4696,9.08,9.35,687678,0
2014-08-05,9.29,10.16,9.1,9.98,949593,0
2014-08-06,10.27,10.94,10.27,10.761,1544842,0
2014-08-07,10.74,11.08,10.42,10.55,1072951,0
2014-08-08,10.53,10.93,10.53,10.84,801581,0
2014-08-11,10.96,10.96,10.63,10.74,1116798,0
2014-08-12,10.77,11.24,10.62,11.09,772378,0
2014-08-13,11.1,11.49,11.005,11.38,403332,0
2014-08-14,11.39,11.68,11.28,11.52,372053,0
2014-08-15,11.62,11.76,11.275,11.33,398941,0
2014-08-18,11.48,11.54,10.97,11.04,483485,0
2014-08-19,11.05,11.09,10.62,10.77,537072,0
2014-08-20,10.69,11.29,10.55,10.94,536152,0
2014-08-21,10.95,11.25,10.77,10.94,435153,0
2014-08-22,10.9,11.215,10.42,10.94,421052,0
2014-08-25,11.03,11.74,11.03,11.24,618600,0
2014-08-26,11.25,11.643,11.25,11.58,426869,0
2014-08-27,11.64,11.964,11.4,11.59,374210,0
2014-08-28,11.54,11.635,10.84,11.18,441261,0
2014-08-29,11.18,11.41,11.01,11.3,184847,0
2014-09-02,11.4,11.406,10.85,10.92,272124,0
2014-09-03,15.32,16.93,14.56,15.73,17786283,0
2014-09-04,15.97,15.97,14.16,14.33,6623971,0
2014-09-05,14.13,14.64,14.05,14.46,1468249,0
2014-09-08,14.48,15.72,14.469,15.48,1873560,0
2014-09-09,15.52,15.59,15.08,15.33,985445,0
2014-09-10,15.38,15.56,15.28,15.46,620405,0
2014-09-11,15.4,15.91,15.29,15.53,852360,0
2014-09-12,15.59,15.59,14.68,14.86,884685,0
2014-09-15,14.89,14.93,14.08,14.21,581114,0
2014-09-16,14.13,14.2,13.62,14.04,765849,0
2014-09-17,14.23,14.82,14.06,14.4,571165,0
2014-09-18,14.42,14.64,14.07,14.27,437592,0
2014-09-19,14.32,14.32,13.65,13.95,1896008,0
2014-09-22,13.8,14.05,13.46,13.74,565217,0
2014-09-23,13.58,14.05,13.54,13.54,626848,0
2014-09-24,13.63,14.13,13.49,13.91,602077,0
2014-09-25,13.85,14.1,13.48,13.65,325524,0
2014-09-26,13.63,14.09,13.46,13.8,345019,0
2014-09-29,13.66,14.15,13.56,13.91,622629,0
2014-09-30,13.85,13.85,13.34,13.42,916469,0
2014-10-01,13.43,13.79,13.04,13.7,740223,0
2014-10-02,13.71,13.98,13.23,13.75,403352,0
2014-10-03,13.98,14.43,13.84,14.11,499632,0
2014-10-06,14.08,14.08,13.215,13.43,538165,0
2014-10-07,13.27,13.36,12.76,12.78,589136,0
2014-10-08,12.73,13.3,12.25,13.26,663303,0
2014-10-09,13.24,13.48,12.77,12.88,498696,0
2014-10-10,12.79,13.285,12.5,12.51,343732,0
2014-10-13,12.51,12.97,12,12.59,431186,0
2014-10-14,12.73,13.28,12.196,12.65,450832,0
2014-10-15,12.39,13.29,12.19,13.25,507120,0
2014-10-16,13.33,13.77,12.79,13.24,692686,0
2014-10-17,13.59,13.59,12.62,12.78,505205,0
2014-10-20,12.5,13.19,12.472,12.95,411224,0
2014-10-21,13.08,13.095,12.74,13,365728,0
2014-10-22,13.05,13.25,12.65,12.71,363663,0
2014-10-23,12.806,13.48,12.695,13.22,504593,0
2014-10-24,13.28,13.79,12.7,12.725,639731,0
2014-10-27,12.7,13.75,12.44,13.73,537638,0
2014-10-28,13.76,13.96,13.51,13.66,639670,0
2014-10-29,13.65,13.72,13.225,13.58,352592,0
2014-10-30,13.51,13.98,13.22,13.81,333297,0
2014-10-31,14.23,14.37,13.33,13.62,728705,0
2014-11-03,13.64,14.08,13.06,13.25,581587,0
2014-11-04,13.13,13.33,12.49,12.78,567510,0
2014-11-05,12.83,13.18,12.26,12.29,618475,0
2014-11-06,12.34,12.53,11.9,12.14,677280,0
2014-11-07,12.77,13.38,12.33,13.01,1308596,0
2014-11-10,13.06,13.63,12.68,13.57,807269,0
2014-11-11,13.52,13.76,13.27,13.62,1099600,0
2014-11-12,13.61,14.76,13.48,14.5,883341,0
2014-11-13,14.48,14.72,14.13,14.25,518317,0
2014-11-14,14.3,14.7,13.94,14.1,602788,0
2014-11-17,14.1,14.45,14.05,14.16,621762,0
2014-11-18,14.3,14.42,13.95,13.99,593196,0
2014-11-19,13.91,13.99,13.45,13.59,574052,0
2014-11-20,13.58,14.4,13.54,14.21,471093,0
2014-11-21,14.5,14.523,13.91,14.21,741262,0
2014-11-24,14.35,14.75,14.17,14.28,480254,0
2014-11-25,14.44,14.72,14.15,14.71,727479,0
2014-11-26,14.75,15.35,14.73,15.24,610599,0
2014-11-28,15.51,15.71,14.88,15.01,269366,0
2014-12-01,15.43,15.44,14.74,14.93,730115,0
2014-12-02,15,15.41,14.77,15.37,562833,0
2014-12-03,15.33,15.43,14.77,15.38,764217,0
2014-12-04,15.72,15.98,15.38,15.79,901991,0
2014-12-05,15.76,16.45,15.7,16.42,785752,0
2014-12-08,16.42,17.2,16.32,16.45,936760,0
2014-12-09,16.03,17.3,15.65,17.21,1439634,0
2014-12-10,17.19,17.53,16.99,17.25,751172,0
2014-12-11,17.39,18.04,17.3,17.99,949265,0
2014-12-12,17.74,18.25,17.45,17.78,853585,0
2014-12-15,17.78,17.78,15.41,15.58,1398339,0
2014-12-16,15.28,16.52,15.21,16.13,911074,0
2014-12-17,16.21,16.94,16.19,16.94,598704,0
2014-12-18,17.15,17.29,16.71,17.19,510523,0
2014-12-19,17.15,17.78,16.85,17.73,1168851,0
2014-12-22,17.65,17.88,16.63,17.32,563226,0
2014-12-23,17.36,17.56,15.88,16.28,791346,0
2014-12-24,16.28,17.18,16.28,16.65,244963,0
2014-12-26,16.77,17.16,16.66,16.7,404503,0
2014-12-29,16.62,16.74,16.26,16.45,453808,0
2014-12-30,16.5,17.27,16.41,16.6,473948,0
2014-12-31,16.61,17.2,16.585,16.89,582974,0
2015-01-02,17.05,17.42,16.631,17.1,368781,0
2015-01-05,16.5,16.98,16.02,16.7,694257,0
2015-01-06,16.76,16.9,16.02,16.08,684673,0
2015-01-07,16.28,16.69,16.06,16.33,941204,0
2015-01-08,14.54,15.53,14.26,14.34,2956543,0
2015-01-09,14.29,14.85,13.91,14.77,1923151,0
2015-01-12,14.87,15.59,14.52,15.15,1135216,0
2015-01-13,15.29,15.77,15.07,15.55,1228895,0
2015-01-14,15.45,15.98,15.31,15.74,755802,0
2015-01-15,15.75,15.87,14.69,14.96,627421,0
2015-01-16,14.9,15.25,14.68,14.99,652794,0
2015-01-20,15.14,15.14,14.35,14.71,711715,0
2015-01-21,14.57,14.83,14.21,14.33,421326,0
2015-01-22,14.54,15,14.05,14.73,705996,0
2015-01-23,14.77,15.49,14.76,15.3,677829,0
2015-01-26,15.36,15.86,15.2,15.8,551113,0
2015-01-27,15.65,16.12,15.57,15.84,518783,0
2015-01-28,15.98,16,14.86,14.97,455834,0
2015-01-29,14.98,15.335,14.5,15.22,649960,0
2015-01-30,15.46,15.72,15.18,15.44,649549,0
2015-02-02,15.42,15.58,14.58,14.66,543640,0
2015-02-03,14.13,14.62,13.658,14.59,751052,0
2015-02-04,14.48,14.55,13.81,14.2,591620,0
2015-02-05,14.3,15.097,14.3,14.95,577615,0
2015-02-06,14.9,15.1,14.23,14.31,668717,0
2015-02-09,14.23,14.67,14.07,14.32,387749,0
2015-02-10,14.68,14.94,14.22,14.48,340500,0
2015-02-11,14.38,15.1,14.38,14.64,353876,0
2015-02-12,14.71,14.84,14.43,14.58,263728,0
2015-02-13,14.57,15.135,14.543,15.13,431173,0
2015-02-17,15.49,15.67,14.86,15.07,587593,0
2015-02-18,15.07,15.36,14.89,15.3,435504,0
2015-02-19,15.2,15.64,15.2,15.33,436482,0
2015-02-20,15.32,16.105,15.32,15.69,512493,0
2015-02-23,15.79,16.03,15.3,15.42,585576,0
2015-02-24,15.48,15.82,15,15.13,528719,0
2015-02-25,14.68,15.28,13.84,15.12,1097071,0
2015-02-26,15.16,16.09,15,16.04,770302,0
2015-02-27,16,16.12,14.98,15.2,741710,0
2015-03-02,15.67,16.08,15.64,15.96,1076100,0
2015-03-03,15.94,16.14,15.59,15.96,1769200,0
2015-03-04,15.69,16.37,15.66,16.17,802800,0
2015-03-05,16.28,16.79,16.06,16.51,750900,0
2015-03-06,16.33,16.33,15.36,15.53,768500,0
2015-03-09,15.61,15.84,15.19,15.79,543300,0
2015-03-10,15.58,16.05,15.2,15.8,557600,0
2015-03-11,15.84,15.97,15.37,15.54,440900,0
2015-03-12,15.6,15.66,15.28,15.49,645500,0
2015-03-13,15.47,15.65,15.33,15.46,924200,0
2015-03-16,15.61,16.19,15.46,16.13,639900,0
2015-03-17,16.06,16.4,15.98,16.15,434700,0
2015-03-18,16.08,16.27,15.75,15.84,452300,0
2015-03-19,15.84,16.65,15.84,16.53,425500,0
2015-03-20,16.66,16.98,15.37,15.39,1334500,0
2015-03-23,15.41,15.84,14.8,14.92,616500,0
2015-03-24,14.94,15.87,14.91,15.75,916300,0
2015-03-25,15.84,15.93,14.3,14.38,843700,0
2015-03-26,14.03,14.8,13.91,14.45,602300,0
2015-03-27,14.47,14.94,14.33,14.35,562900,0
2015-03-30,14.46,14.76,14.1,14.32,825800,0
2015-03-31,14.27,14.74,13.92,13.98,1013171,0
2015-04-01,13.95,14.08,13.52,13.92,800900,0
2015-04-02,14.02,14.14,13.3,13.48,734500,0
2015-04-06,13.36,13.63,12.98,13.03,860600,0
2015-04-07,13.04,13.82,12.95,13.58,574941,0
2015-04-08,13.59,14.57,13.59,14.42,770200,0
2015-04-09,14.4,14.56,14.05,14.48,516280,0
2015-04-10,14.61,15.05,14.44,14.89,466400,0
2015-04-13,14.89,15.21,14.75,15.01,603800,0
2015-04-14,15.02,15.23,14.78,15,327500,0
2015-04-15,15.11,15.435,14.71,15.27,513240,0
2015-04-16,15.26,15.44,15.05,15.14,384312,0
2015-04-17,14.99,15,14.64,14.86,325800,0
2015-04-20,14.93,14.94,14.48,14.77,245530,0
2015-04-21,14.9,15.08,14.81,14.99,234999,0
2015-04-22,14.98,15.22,14.68,14.71,348290,0
2015-04-23,14.53,14.83,14.4,14.65,398100,0
2015-04-24,14.6,14.86,14.25,14.54,330553,0
2015-04-27,14.56,14.66,13.54,13.77,693700,0
2015-04-28,13.93,14.675,13.11,14.38,989193,0
2015-04-29,14.19,14.41,13.5,13.5,698700,0
2015-04-30,13.42,13.62,12.5,12.67,936100,0
2015-05-01,12.69,13.38,12.64,13.11,518900,0
2015-05-04,13.17,13.5,12.77,12.79,821800,0
2015-05-05,12.68,13.5,12.32,12.61,879400,0
2015-05-06,12.26,12.54,11.29,12.16,1319333,0
2015-05-07,12.35,13.05,11.88,12.65,1468218,0
2015-05-08,12.91,13.32,12.45,13.14,868300,0
2015-05-11,13.12,13.36,12.75,12.85,697200,0
2015-05-12,12.73,13.241,12.69,13,690155,0
2015-05-13,13.07,13.12,12.39,12.47,908000,0
2015-05-14,12.5,12.52,11.81,12.25,867100,0
2015-05-15,12.28,12.48,11.89,12.3,1073039,0
2015-05-18,12.3,12.94,12.25,12.92,708656,0
2015-05-19,12.88,13.03,12.66,12.87,738705,0
2015-05-20,12.94,12.97,12.69,12.85,472500,0
2015-05-21,12.79,12.99,12.64,12.87,518200,0
2015-05-22,12.85,13,12.78,12.85,332600,0
2015-05-26,12.78,13.12,12.74,13.02,585157,0
2015-05-27,13.02,13.18,12.75,13.12,569300,0
2015-05-28,13.09,13.24,12.95,13.13,507981,0
2015-05-29,13.13,13.32,12.9,12.96,685000,0
2015-06-01,12.72,12.95,12.17,12.23,1294723,0
2015-06-02,12.3,12.54,12.06,12.22,2896108,0
2015-06-03,12.28,12.68,12.25,12.43,880600,0
2015-06-04,12.37,12.44,11.96,12.15,425400,0
2015-06-05,12.15,12.18,11.85,12.15,436100,0
2015-06-08,12.17,12.21,11.84,11.97,423800,0
2015-06-09,11.92,11.92,11.32,11.34,952849,0
2015-06-10,11.3,11.44,11.01,11.38,696335,0
2015-06-11,11.45,11.6,11.16,11.29,463801,0
2015-06-12,11.19,11.26,11.06,11.08,273700,0
2015-06-15,11.01,11.3,10.76,11.06,668800,0
2015-06-16,11.09,11.25,10.97,11.03,325000,0
2015-06-17,11.04,11.15,11,11.03,297100,0
2015-06-18,11.1,11.76,11.1,11.63,571400,0
2015-06-19,11.67,11.78,11.42,11.47,1436100,0
2015-06-22,11.42,11.71,11.35,11.66,375400,0
2015-06-23,11.65,11.75,11.53,11.7,222034,0
2015-06-24,11.71,11.71,10.86,10.91,582700,0
2015-06-25,11.07,11.21,10.82,10.89,402400,0
2015-06-26,10.95,10.96,10.46,10.8,750800,0
2015-06-29,10.79,10.8,10.23,10.24,521400,0
2015-06-30,10.44,10.985,10.38,10.95,668483,0
2015-07-01,10.95,11.13,10.13,10.33,706900,0
2015-07-02,10.33,10.74,10.26,10.64,461000,0
2015-07-06,10.51,10.9,10.38,10.6,339900,0
2015-07-07,10.66,10.66,10.23,10.53,503000,0
2015-07-08,10.34,10.35,9.89,9.95,523900,0
2015-07-09,10.06,10.25,9.93,9.96,508200,0
2015-07-10,10.13,10.38,9.9,10.19,527200,0
2015-07-13,10.29,10.63,10.18,10.6,412800,0
2015-07-14,10.66,10.92,10.51,10.66,463239,0
2015-07-15,10.77,10.88,10.41,10.53,468496,0
2015-07-16,10.63,10.74,10.35,10.5,420900,0
2015-07-17,10.53,10.53,9.93,10.1,628000,0
2015-07-20,10.16,10.28,9.54,9.79,729700,0
2015-07-21,9.75,9.99,9.29,9.29,715700,0
2015-07-22,9.23,9.54,9.12,9.38,525400,0
2015-07-23,9.37,9.5,9.21,9.4,674300,0
2015-07-24,9.35,9.36,8.68,8.7,875000,0
2015-07-27,8.63,8.8,8.42,8.69,577400,0
2015-07-28,8.8,9.08,8.55,8.94,535200,0
2015-07-29,8.94,9.04,8.58,8.68,561600,0
2015-07-30,8.68,8.91,8.46,8.73,419000,0
2015-07-31,8.76,9.03,8.65,8.74,414200,0
2015-08-03,8.77,8.9,8.53,8.67,394460,0
2015-08-04,8.7,8.95,8.66,8.81,490300,0
2015-08-05,8.81,8.99,8.74,8.8,325600,0
2015-08-06,8.78,9,8.15,8.25,761876,0
2015-08-07,8.25,8.62,7.56,8.47,1156200,0
2015-08-10,8.54,9.57,8.49,9.4,990900,0
2015-08-11,9.25,9.72,8.96,9.21,933327,0
2015-08-12,9.14,9.38,8.92,9.29,645400,0
2015-08-13,9.3,9.68,9.18,9.31,598100,0
2015-08-14,9.26,9.61,9.24,9.51,930100,0
2015-08-17,9.5,9.64,9.24,9.59,544800,0
2015-08-18,9.61,9.69,9.36,9.38,589000,0
2015-08-19,9.35,9.65,9.11,9.4,784500,0
2015-08-20,9.59,9.59,8.87,8.9,1127800,0
2015-08-21,8.66,10,8.66,9.44,1468100,0
2015-08-24,8.98,9.23,8.2,8.55,1211353,0
2015-08-25,9.02,9.02,8.43,8.49,815600,0
2015-08-26,8.75,8.88,8.4,8.87,788700,0
2015-08-27,9.01,9.28,8.91,9.12,555000,0
2015-08-28,9.04,9.36,8.9,9.28,649700,0
2015-08-31,9.18,9.37,8.81,8.82,735000,0
2015-09-01,8.59,8.81,8.47,8.6,657900,0
2015-09-02,8.7,9.05,8.53,9.01,681900,0
2015-09-03,9.07,9.14,8.46,8.56,852100,0
2015-09-04,8.32,8.79,8.23,8.65,440200,0
2015-09-08,8.85,8.86,8.61,8.83,540300,0
2015-09-09,8.99,8.99,8.44,8.51,646400,0
2015-09-10,8.47,8.9,8.47,8.87,504162,0
2015-09-11,8.69,8.83,8.35,8.82,542500,0
2015-09-14,8.82,8.9,8.59,8.86,325700,0
2015-09-15,8.87,9.07,8.78,8.9,401100,0
2015-09-16,8.95,9.04,8.59,8.77,498100,0
2015-09-17,8.78,9.31,8.67,9.25,643220,0
2015-09-18,9.57,9.61,9.08,9.17,1371900,0
2015-09-21,9.75,10.76,9.63,9.96,2394100,0
2015-09-22,9.7,9.78,9.1,9.48,1329500,0
2015-09-23,9.43,9.64,9.22,9.33,545266,0
2015-09-24,9.29,9.37,8.81,9.24,582574,0
2015-09-25,9.34,9.77,8.19,8.38,1014000,0
2015-09-28,8.3,8.39,7.84,8.3,986901,0
2015-09-29,8.35,8.72,7.78,7.93,1590300,0
2015-09-30,7.93,8.66,7.83,8.45,1396900,0
2015-10-01,8.55,8.55,7.92,8.28,988200,0
2015-10-02,8.14,8.95,7.99,8.92,910100,0
2015-10-05,9,9.25,8.51,8.83,846596,0
2015-10-06,8.64,8.9,7.8,8.03,1288100,0
2015-10-07,8.68,8.68,7.74,7.79,1596300,0
2015-10-08,7.89,8,7.52,7.89,943300,0
2015-10-09,7.87,8.39,7.74,8.37,548800,0
2015-10-12,8.4,8.57,8.06,8.25,792174,0
2015-10-13,8.13,8.5,7.8,7.81,829200,0
2015-10-14,7.89,8.49,7.83,8.23,647400,0
2015-10-15,8.24,9.23,8.12,9.13,1443500,0
2015-10-16,9.22,9.38,8.82,8.89,878700,0
2015-10-19,8.82,9.47,8.82,9.42,1115532,0
2015-10-20,9.37,9.4,8.81,8.95,1291300,0
2015-10-21,9.06,9.91,8.68,9.85,1440100,0
2015-10-22,9.79,10.49,9.62,10.46,1338400,0
2015-10-23,10.56,10.68,10.1,10.41,1213200,0
2015-10-26,10.39,10.64,10.15,10.57,770200,0
2015-10-27,10.56,10.7,10.15,10.42,589700,0
2015-10-28,10.49,10.66,10.25,10.64,1036600,0
2015-10-29,10.62,10.85,10.17,10.27,730700,0
2015-10-30,10.27,10.54,10.14,10.35,477100,0
2015-11-02,10.41,10.63,10.28,10.6,841625,0
2015-11-03,10.54,10.72,10.38,10.51,1026700,0
2015-11-04,10.6,10.635,10.16,10.45,1160678,0
2015-11-05,10.31,10.53,10.18,10.51,923300,0
2015-11-06,10.15,10.21,8.92,8.95,1586400,0
2015-11-09,9.01,9.27,8.91,9.19,885453,0
2015-11-10,9.22,9.23,8.95,9.11,670600,0
2015-11-11,9,9.12,8.45,8.46,1283800,0
2015-11-12,8.39,8.39,7.93,7.98,1364200,0
2015-11-13,7.9,7.98,7.68,7.78,1116400,0
2015-11-16,7.72,7.95,7.47,7.68,1147600,0
2015-11-17,7.7,8.34,7.6,8.09,1212400,0
2015-11-18,8.05,8.42,7.95,8.41,1100600,0
2015-11-19,8.41,8.42,8.1,8.26,1211900,0
2015-11-20,8.37,8.37,8.01,8.25,1021500,0
2015-11-23,8.18,8.55,7.91,8.38,732200,0
2015-11-24,8.39,8.6,8.2,8.32,1321600,0
2015-11-25,8.35,8.73,8.32,8.68,875700,0
2015-11-27,8.65,8.88,8.64,8.81,413800,0
2015-11-30,8.87,8.98,8.63,8.82,611300,0
2015-12-01,8.89,8.89,8.37,8.49,729959,0
2015-12-02,8.47,8.75,8.34,8.35,783342,0
2015-12-03,8.48,8.58,8.14,8.29,902806,0
2015-12-04,8.33,8.37,7.99,8.09,633000,0
2015-12-07,8.1,8.19,7.62,7.62,831500,0
2015-12-08,7.53,7.69,7.47,7.55,897989,0
2015-12-09,7.5,7.57,7.35,7.37,871400,0
2015-12-10,7.35,7.57,7.35,7.51,721600,0
2015-12-11,7.31,7.43,7.19,7.3,793600,0
2015-12-14,7.26,7.63,7.22,7.32,786894,0
2015-12-15,7.46,7.63,7.27,7.36,820900,0
2015-12-16,7.45,7.99,7.36,7.87,861800,0
2015-12-17,8.06,8.14,7.76,8,995300,0
2015-12-18,7.95,8.11,7.78,8.03,5209400,0
2015-12-21,8.1,8.1,7.65,7.97,721600,0
2015-12-22,7.96,8.015,7.54,7.66,645033,0
2015-12-23,7.75,8,7.67,7.95,440000,0
2015-12-24,7.91,8.01,7.795,7.81,261629,0
2015-12-28,7.77,7.9,7.61,7.76,461100,0
2015-12-29,7.81,7.94,7.685,7.93,591664,0
2015-12-30,7.92,8.06,7.6801,7.87,321062,0
2015-12-31,7.8,7.93,7.74,7.85,336503,0
2016-01-04,7.7,8.16,6.5501,6.91,1896258,0
2016-01-05,6.91,7.52,6.87,7.44,1156525,0
2016-01-06,7.28,7.28,6.28,6.71,1363953,0
2016-01-07,6.51,6.9,6.3301,6.68,1570136,0
2016-01-08,6.74,6.88,6.61,6.68,912343,0
2016-01-11,6.78,6.8899,5.8101,6.05,1024983,0
2016-01-12,6.18,6.57,5.77,6.25,836725,0
2016-01-13,6.31,6.45,5.88,5.94,735637,0
2016-01-14,5.97,6.47,5.82,6.3,870861,0
2016-01-15,6.12,6.32,5.87,6.26,1049850,0
2016-01-19,6.37,6.5,5.91,6.15,848700,0
2016-01-20,5.98,6.55,5.8,6.48,987873,0
2016-01-21,6.48,6.85,6.44,6.48,492661,0
2016-01-22,6.62,6.89,6.26,6.57,562160,0
2016-01-25,6.56,7.07,6.54,6.62,453866,0
2016-01-26,6.66,6.92,6.425,6.8,528124,0
2016-01-27,6.78,6.925,6.31,6.35,747603,0
2016-01-28,6.44,6.5799,5.9678,6.14,494423,0
2016-01-29,6.18,6.28,5.98,6.21,692567,0
2016-02-01,6.17,6.44,5.83,6.22,572625,0
2016-02-02,6.08,6.1714,5.83,5.87,467703,0
2016-02-03,5.9,6,5.55,5.87,497437,0
2016-02-04,5.83,6.15,5.82,5.98,511818,0
2016-02-05,5.93,6.02,5.65,5.72,434047,0
2016-02-08,5.64,5.8,5.24,5.49,602399,0
2016-02-09,5.39,5.78,5.24,5.6,294313,0
2016-02-10,5.67,6.07,5.51,5.67,332197,0
2016-02-11,5.56,5.66,5.34,5.56,462668,0
2016-02-12,5.65,5.93,5.32,5.92,385470,0
2016-02-16,6.02,6.07,5.845,5.99,337877,0
2016-02-17,6.06,6.825,6.06,6.36,864048,0
2016-02-18,6.37,6.42,5.88,5.9,393646,0
2016-02-19,5.89,6.21,5.72,6.2,248636,0
2016-02-22,6.25,6.42,5.94,6.08,348078,0
2016-02-23,6.05,6.2,5.62,5.63,536403,0
2016-02-24,5.7,6.23,5.17,6.1,792974,0
2016-02-25,6.12,6.24,5.875,5.93,417881,0
2016-02-26,6.01,6.26,5.97,6.21,429567,0
2016-02-29,6.19,6.25,5.77,5.78,444075,0
2016-03-01,5.87,5.995,5.73,5.96,481284,0
2016-03-02,6.33,6.71,6.11,6.68,1155955,0
2016-03-03,6.66,6.84,6.31,6.61,546123,0
2016-03-04,6.65,6.94,6.45,6.59,490589,0
2016-03-07,6.52,6.965,6.5,6.94,675942,0
2016-03-08,6.88,6.94,6.31,6.34,613944,0
2016-03-09,6.39,6.43,5.93,6.18,644878,0
2016-03-10,6.21,6.5,6.05,6.26,465327,0
2016-03-11,6.35,6.39,6.09,6.25,530951,0
2016-03-14,6.25,6.84,6.09,6.62,477067,0
2016-03-15,6.55,6.56,6.13,6.19,589625,0
2016-03-16,6.19,6.31,5.85,5.98,573002,0
2016-03-17,6,6.275,5.71,6.18,688506,0
2016-03-18,6.28,6.5,6.05,6.34,2490696,0
2016-03-21,6.36,6.61,6.21,6.52,478070,0
2016-03-22,5.7,5.8,5.3,5.62,1731877,0
2016-03-23,5.66,5.79,5.25,5.28,937297,0
2016-03-24,5.24,5.4448,5.04,5.06,836970,0
2016-03-28,5.06,5.17,4.89,4.95,581489,0
2016-03-29,4.9,5.36,4.75,5.26,661689,0
2016-03-30,5.3,5.465,5.14,5.15,486053,0
2016-03-31,5.13,5.47,5.09,5.27,607370,0
2016-04-01,5.24,5.49,5.16,5.41,441917,0
2016-04-04,5.46,5.71,5.43,5.49,698365,0
2016-04-05,5.46,5.81,5.35,5.74,617228,0
2016-04-06,5.82,6.45,5.82,6.19,990440,0
2016-04-07,6.13,6.43,5.9902,6.22,534372,0
2016-04-08,6.32,6.32,5.83,5.99,442620,0
2016-04-11,6.02,6.14,5.73,5.78,304948,0
2016-04-12,5.81,5.9,5.69,5.86,357867,0
2016-04-13,5.92,6.26,5.89,6.26,418209,0
2016-04-14,6.25,6.32,6.03,6.12,267527,0
2016-04-15,6.09,6.3,6,6.25,414239,0
2016-04-18,6.26,6.47,6.19,6.36,508540,0
2016-04-19,6.39,6.49,6.28,6.44,225374,0
2016-04-20,6.45,6.6,6.14,6.28,318902,0
2016-04-21,6.24,6.5,6.13,6.48,305299,0
2016-04-22,6.52,6.59,6.35,6.55,244320,0
2016-04-25,6.51,6.63,6.305,6.42,200001,0
2016-04-26,6.4,6.43,6.1002,6.16,272495,0
2016-04-27,6.13,6.285,5.81,5.96,556970,0
2016-04-28,5.96,6.2,5.8,5.97,474678,0
2016-04-29,5.92,6.02,5.72,5.8,289792,0
2016-05-02,5.85,5.98,5.716,5.87,315730,0
2016-05-03,5.78,5.97,5.61,5.64,256204,0
2016-05-04,5.6,5.6599,5.18,5.43,480502,0
2016-05-05,5.04,5.43,4.88,5.11,662425,0
2016-05-06,5.05,5.1,4.725,4.85,366698,0
2016-05-09,4.78,5.39,4.745,5.18,408470,0
2016-05-10,5.18,5.29,5.03,5.2,237449,0
2016-05-11,5.18,5.311,4.92,4.93,193381,0
2016-05-12,4.97,5.0987,4.62,4.7,259182,0
2016-05-13,4.67,4.93,4.64,4.79,286555,0
2016-05-16,4.84,4.84,4.54,4.75,421847,0
2016-05-17,4.74,4.75,4.51,4.55,363829,0
2016-05-18,4.53,4.87,4.5,4.64,548899,0
2016-05-19,4.62,4.74,4.525,4.56,400039,0
2016-05-20,4.56,4.845,4.5,4.83,282041,0
2016-05-23,4.82,5.03,4.77,4.89,246429,0
2016-05-24,4.94,5.18,4.83,5.16,272457,0
2016-05-25,5.18,5.33,4.965,5.2,327003,0
2016-05-26,5.2,5.29,5.0501,5.16,130127,0
2016-05-27,5.16,5.23,4.9701,5.19,117792,0
2016-05-31,5.19,5.38,5.065,5.3,197717,0
2016-06-01,5.25,5.421,5.245,5.32,247828,0
2016-06-02,5.3,5.77,5.3,5.75,447370,0
2016-06-03,5.75,5.75,5.48,5.66,358069,0
2016-06-06,5.67,5.73,5.51,5.66,454133,0
2016-06-07,5.6,5.79,5.49,5.51,303955,0
2016-06-08,5.57,5.68,5.385,5.67,453715,0
2016-06-09,5.62,5.64,5.02,5.04,466671,0
2016-06-10,5,5.01,4.79,4.81,265992,0
2016-06-13,4.76,5,4.38,4.41,608046,0
2016-06-14,1.45,1.56,1.24,1.37,19035983,0
2016-06-15,1.35,1.9101,1.31,1.5,10691753,0
2016-06-16,1.56,1.58,1.4101,1.48,3939297,0
2016-06-17,1.47,1.55,1.46,1.52,3326186,0
2016-06-20,1.6,1.62,1.39,1.39,2340870,0
2016-06-21,1.4,1.439,1.3,1.32,2046593,0
2016-06-22,1.31,1.39,1.24,1.31,2053535,0
2016-06-23,1.34,1.37,1.28,1.3,1422458,0
2016-06-24,1.27,1.34,1.24,1.31,1472339,0
2016-06-27,1.32,1.385,1.27,1.3,1199483,0
2016-06-28,1.34,1.36,1.27,1.3,1230425,0
2016-06-29,1.33,1.39,1.32,1.38,1397611,0
2016-06-30,1.38,1.46,1.31,1.33,2146219,0
2016-07-01,1.33,1.42,1.33,1.37,904265,0
2016-07-05,1.35,1.37,1.28,1.3,931186,0
2016-07-06,1.29,1.33,1.24,1.28,2212442,0
2016-07-07,1.28,1.32,1.28,1.32,923919,0
2016-07-08,1.31,1.43,1.31,1.4,1876807,0
2016-07-11,1.42,1.53,1.3704,1.395,2386978,0
2016-07-12,1.4,1.44,1.37,1.42,860095,0
2016-07-13,1.43,1.45,1.31,1.35,826782,0
2016-07-14,1.36,1.37,1.32,1.37,430539,0
2016-07-15,1.36,1.4,1.33,1.4,536590,0
2016-07-18,1.4,1.52,1.36,1.5,1635826,0
2016-07-19,1.5,1.539,1.42,1.49,1323410,0
2016-07-20,1.5,1.65,1.49,1.61,2822651,0
2016-07-21,1.69,1.7756,1.565,1.6,1921930,0
2016-07-22,1.59,1.59,1.51,1.54,757416,0
2016-07-25,1.53,1.6,1.45,1.57,693861,0
2016-07-26,1.56,1.6,1.52,1.55,602871,0
2016-07-27,1.57,1.65,1.57,1.61,561833,0
2016-07-28,1.6,1.64,1.58,1.62,473655,0
2016-07-29,1.6,1.72,1.55,1.68,1044785,0
2016-08-01,1.69,1.72,1.63,1.69,557197,0
2016-08-02,1.7,1.72,1.63,1.66,562181,0
2016-08-03,1.65,1.75,1.64,1.75,474813,0
2016-08-04,1.76,1.8,1.65,1.68,629243,0
2016-08-05,1.68,1.75,1.68,1.7,427694,0
2016-08-08,1.73,1.78,1.67,1.67,746279,0
2016-08-09,1.67,1.7,1.6,1.61,749115,0
2016-08-10,1.61,1.66,1.481,1.51,881982,0
2016-08-11,1.51,1.62,1.51,1.61,568895,0
2016-08-12,1.61,1.66,1.6,1.64,344382,0
2016-08-15,1.64,1.71,1.63,1.65,366754,0
2016-08-16,1.64,1.66,1.63,1.64,268461,0
2016-08-17,1.64,1.65,1.6,1.63,208247,0
2016-08-18,1.63,1.65,1.6,1.64,179285,0
2016-08-19,1.64,1.67,1.61,1.61,210713,0
2016-08-22,1.62,1.77,1.58,1.74,592908,0
2016-08-23,1.73,1.79,1.68,1.68,250413,0
2016-08-24,1.69,1.79,1.59,1.59,567771,0
2016-08-25,1.59,1.685,1.59,1.63,294491,0
2016-08-26,1.65,1.68,1.6001,1.64,213595,0
2016-08-29,1.66,1.7,1.59,1.6,343964,0
2016-08-30,1.6,1.65,1.6,1.6,116415,0
2016-08-31,1.58,1.59,1.49,1.52,570802,0
2016-09-01,1.51,1.6,1.51,1.52,114882,0
2016-09-02,1.55,1.61,1.515,1.56,380736,0
2016-09-06,1.55,1.57,1.5,1.5,504140,0
2016-09-07,1.5,1.52,1.45,1.48,369606,0
2016-09-08,1.48,1.53,1.45,1.52,463862,0
2016-09-09,1.49,1.51,1.43,1.43,624979,0
2016-09-12,1.43,1.46,1.4,1.46,311817,0
2016-09-13,1.45,1.45,1.38,1.39,263606,0
2016-09-14,1.39,1.4085,1.36,1.37,279482,0
2016-09-15,1.38,1.42,1.37,1.39,499197,0
2016-09-16,1.4,1.48,1.39,1.46,951003,0
2016-09-19,1.48,1.55,1.47,1.49,389618,0
2016-09-20,1.52,1.5652,1.52,1.54,305851,0
2016-09-21,1.55,1.57,1.45,1.47,329007,0
2016-09-22,1.48,1.5,1.45,1.46,235003,0
2016-09-23,1.46,1.4999,1.45,1.46,149704,0
2016-09-26,1.46,1.56,1.45,1.53,345347,0
2016-09-27,1.66,1.77,1.53,1.55,2116808,0
2016-09-28,1.57,1.6,1.545,1.58,445023,0
2016-09-29,1.58,1.62,1.5,1.51,394732,0
2016-09-30,1.52,1.58,1.495,1.56,283541,0
2016-10-03,1.59,1.6,1.55,1.57,255217,0
2016-10-04,1.58,1.61,1.54,1.55,335364,0
2016-10-05,1.55,1.6,1.52,1.56,222120,0
2016-10-06,1.57,1.5844,1.535,1.54,125185,0
2016-10-07,1.52,1.56,1.5,1.5,257199,0
2016-10-10,1.53,1.55,1.5,1.53,151967,0
2016-10-11,1.51,1.52,1.44,1.46,493863,0
2016-10-12,1.47,1.48,1.45,1.46,207542,0
2016-10-13,1.45,1.49,1.45,1.45,201607,0
2016-10-14,1.46,1.48,1.4,1.4,203812,0
2016-10-17,1.44,1.45,1.32,1.34,303838,0
2016-10-18,1.37,1.4,1.34,1.37,139740,0
2016-10-19,1.38,1.42,1.35,1.35,160138,0
2016-10-20,1.35,1.4,1.35,1.4,108330,0
2016-10-21,1.38,1.41,1.34,1.38,181284,0
2016-10-24,1.39,1.4,1.35,1.36,138640,0
2016-10-25,1.35,1.37,1.3,1.32,233352,0
2016-10-26,1.32,1.3398,1.29,1.29,204607,0
2016-10-27,1.3,1.31,1.23,1.25,452961,0
2016-10-28,1.24,1.25,1.19,1.22,186050,0
2016-10-31,1.24,1.27,1.21,1.21,234104,0
2016-11-01,1.22,1.29,1.21,1.25,260519,0
2016-11-02,1.3,1.34,1.16,1.16,569104,0
2016-11-03,1.17,1.2,0.942,1.01,819155,0
2016-11-04,0.9928,1.01,0.8402,0.929,1681692,0
2016-11-07,0.9798,0.9798,0.94,0.9576,433087,0
2016-11-08,0.97,1.07,0.935,1.04,640782,0
2016-11-09,1.19,1.2699,1.09,1.16,1711341,0
2016-11-10,1.29,1.31,1.13,1.28,2133013,0
2016-11-11,1.3,1.3399,1.25,1.3,716727,0
2016-11-14,1.31,1.38,1.3,1.33,575083,0
2016-11-15,1.32,1.32,1.2,1.24,663384,0
2016-11-16,1.21,1.25,1.15,1.21,561457,0
2016-11-17,1.19,1.22,1.1422,1.21,468807,0
2016-11-18,1.21,1.23,1.15,1.23,357444,0
2016-11-21,1.21,1.25,1.14,1.15,394221,0
2016-11-22,1.15,1.17,1.1188,1.17,371710,0
2016-11-23,1.15,1.23,1.14,1.22,351996,0
2016-11-25,1.22,1.24,1.2,1.23,143270,0
2016-11-28,1.21,1.23,1.13,1.13,283282,0
2016-11-29,1.14,1.2,1.12,1.14,410836,0
2016-11-30,1.12,1.18,1.11,1.16,646903,0
2016-12-01,1.15,1.24,1.13,1.19,602057,0
2016-12-02,1.18,1.21,1.15,1.2,231144,0
2016-12-05,1.24,1.44,1.225,1.43,985628,0
2016-12-06,1.44,1.65,1.36,1.6,1964427,0
2016-12-07,1.59,1.6,1.4,1.41,900528,0
2016-12-08,1.39,1.41,1.3,1.36,484894,0
2016-12-09,1.38,1.48,1.36,1.44,607970,0
2016-12-12,1.43,1.43,1.29,1.31,586220,0
2016-12-13,1.31,1.32,1.25,1.25,457415,0
2016-12-14,1.25,1.29,1.21,1.22,337606,0
2016-12-15,1.23,1.23,1.16,1.18,494789,0
2016-12-16,1.15,1.29,1.15,1.28,515198,0
2016-12-19,1.29,1.39,1.28,1.37,974601,0
2016-12-20,1.35,1.4,1.32,1.38,486716,0
2016-12-21,1.42,1.43,1.37,1.38,516614,0
2016-12-22,1.38,1.4,1.3,1.31,372891,0
2016-12-23,1.33,1.3961,1.32,1.38,276281,0
2016-12-27,1.4,1.48,1.38,1.48,602071,0
2016-12-28,1.47,1.49,1.32,1.36,1397503,0
2016-12-29,1.37,1.39,1.3412,1.39,330083,0
2016-12-30,1.38,1.4,1.33,1.35,320875,0
2017-01-03,1.37,1.41,1.32,1.38,189929,0
2017-01-04,1.4,1.48,1.4,1.42,366990,0
2017-01-05,1.47,1.4732,1.35,1.45,476898,0
2017-01-06,1.45,1.565,1.433,1.46,767745,0
2017-01-09,1.46,1.51,1.4,1.41,457972,0
2017-01-10,1.41,1.45,1.4,1.41,337131,0
2017-01-11,1.42,1.48,1.409,1.45,366241,0
2017-01-12,1.46,1.47,1.41,1.44,366515,0
2017-01-13,1.44,1.53,1.44,1.5,600013,0
2017-01-17,1.53,1.7,1.49,1.66,1092640,0
2017-01-18,1.71,1.81,1.65,1.72,2775759,0
2017-01-19,1.66,1.67,1.54,1.55,806702,0
2017-01-20,1.54,2.02,1.5316,2,2915944,0
2017-01-23,1.97,2.36,1.91,2.08,7276678,0
2017-01-24,2.04,2.1,1.95,2.06,1655225,0
2017-01-25,2.08,2.27,2.06,2.13,1758338,0
2017-01-26,2.13,2.2,2.04,2.1,1109101,0
2017-01-27,2.1,2.19,2.08,2.1,844450,0
2017-01-30,2.08,2.15,2,2,885579,0
2017-01-31,1.96,2.1,1.92,2.07,708124,0
2017-02-01,2.05,2.55,2.05,2.51,3990277,0
2017-02-02,2.54,2.7,2.28,2.28,2609616,0
2017-02-03,2.3,2.34,2.2,2.3,853250,0
2017-02-06,2.3,2.59,2.3,2.45,1181368,0
2017-02-07,2.46,2.55,2.3207,2.35,775536,0
2017-02-08,2.42,2.43,2.25,2.33,764832,0
2017-02-09,2.35,2.43,2.3,2.4,575152,0
2017-02-10,2.46,2.54,2.4,2.45,858719,0
2017-02-13,2.46,2.74,2.456,2.58,1674213,0
2017-02-14,2.54,2.61,2.46,2.58,851494,0
2017-02-15,2.58,2.64,2.47,2.59,689255,0
2017-02-16,2.58,2.6099,2.5,2.57,465236,0
2017-02-17,2.54,2.56,2.31,2.44,1185953,0
2017-02-21,2.39,2.48,2.35,2.42,503857,0
2017-02-22,2.41,2.45,2.33,2.36,337557,0
2017-02-23,2.35,2.35,2.2,2.28,653998,0
2017-02-24,2.25,2.31,2.1,2.31,466258,0
2017-02-27,2.25,2.48,2.25,2.45,556971,0
2017-02-28,2.42,2.87,2.38,2.78,2306764,0
2017-03-01,2.9,3.22,2.66,3,3397470,0
2017-03-02,3.03,3.84,2.95,3.01,5242632,0
2017-03-03,3.07,3.11,2.8,2.84,1146526,0
2017-03-06,2.82,2.86,2.62,2.665,740970,0
2017-03-07,2.64,2.9164,2.6,2.8,745997,0
2017-03-08,2.77,3.02,2.77,2.94,716632,0
2017-03-09,2.96,3.03,2.82,2.87,445628,0
2017-03-10,2.89,3.04,2.84,2.99,619611,0
2017-03-13,2.995,3.0599,2.9,2.91,812329,0
2017-03-14,2.92,2.97,2.77,2.95,655501,0
2017-03-15,2.72,3.24,2.71,3.1,1361743,0
2017-03-16,3.12,3.3761,3.05,3.25,794855,0
2017-03-17,3.24,3.55,3.22,3.55,1820449,0
2017-03-20,3.58,3.6,3.35,3.36,947938,0
2017-03-21,3.41,3.44,3.1,3.16,1051603,0
2017-03-22,3.16,3.2099,3.01,3.06,553633,0
2017-03-23,3.05,3.34,2.971,3.2,676034,0
2017-03-24,3.24,3.4,3.2,3.3,682528,0
2017-03-27,3.23,3.42,3.17,3.39,569233,0
2017-03-28,3.39,3.43,3.31,3.37,378089,0
2017-03-29,3.38,3.5686,3.36,3.43,678617,0
2017-03-30,3.47,3.49,3.2714,3.34,514787,0
2017-03-31,3.29,3.3,3.1,3.23,762220,0
2017-04-03,3.52,3.6,3.19,3.2,803489,0
2017-04-04,3.17,3.2296,3.0101,3.11,875849,0
2017-04-05,3.14,3.14,2.65,2.8,1795515,0
2017-04-06,2.77,2.78,2.53,2.57,1416866,0
2017-04-07,2.52,2.59,2.35,2.42,1304979,0
2017-04-10,2.41,2.52,2.18,2.21,2049721,0
2017-04-11,2.2,2.2252,2.01,2.1,1270933,0
2017-04-12,2.1,2.1,1.93,1.94,1122197,0
2017-04-13,1.95,1.99,1.83,1.84,2051051,0
2017-04-17,1.85,2.2,1.85,2.19,3379799,0
2017-04-18,2.15,2.15,2,2,1375704,0
2017-04-19,2,2.03,1.935,1.95,596944,0
2017-04-20,1.96,2.055,1.94,1.97,501177,0
2017-04-21,1.95,2.01,1.88,1.92,678163,0
2017-04-24,1.99,1.99,1.87,1.96,541777,0
2017-04-25,1.98,2.08,1.93,2.07,629520,0
2017-04-26,2.07,2.1814,2.06,2.145,1112281,0
2017-04-27,2.13,2.17,2.074,2.1,412889,0
2017-04-28,2.12,2.25,2.07,2.15,1202171,0
2017-05-01,2.16,2.24,1.99,2.02,985384,0
2017-05-02,2.01,2.08,1.87,1.94,906482,0
2017-05-03,1.94,1.9698,1.84,1.91,476877,0
2017-05-04,1.93,1.93,1.84,1.87,314945,0
2017-05-05,1.86,1.88,1.78,1.84,354291,0
2017-05-08,1.84,1.88,1.78,1.78,336069,0
2017-05-09,1.8,1.86,1.76,1.84,390000,0
2017-05-10,1.75,1.91,1.73,1.9,630690,0
2017-05-11,1.88,1.91,1.78,1.81,282444,0
2017-05-12,1.79,1.83,1.7,1.71,463954,0
2017-05-15,1.74,1.82,1.7,1.74,435820,0
2017-05-16,1.75,1.77,1.67,1.74,243774,0
2017-05-17,1.7,1.75,1.68,1.71,297941,0
2017-05-18,1.69,1.77,1.69,1.7,357662,0
2017-05-19,1.74,1.83,1.69,1.78,696493,0
2017-05-22,1.78,1.84,1.76,1.79,136296,0
2017-05-23,1.8,1.84,1.77,1.81,167578,0
2017-05-24,1.81,1.83,1.75,1.81,212219,0
2017-05-25,1.83,1.84,1.72,1.74,276125,0
2017-05-26,1.74,1.74,1.69,1.73,215233,0
2017-05-30,1.75,1.75,1.7,1.71,194163,0
2017-05-31,1.74,1.78,1.71,1.72,261087,0
2017-06-01,1.74,1.89,1.69,1.865,252150,0
2017-06-02,1.87,1.95,1.8098,1.86,381778,0
2017-06-05,1.85,1.88,1.73,1.76,172457,0
2017-06-06,1.75,1.815,1.73,1.81,184157,0
2017-06-07,1.8,1.85,1.74,1.8,226861,0
2017-06-08,1.77,1.84,1.75,1.77,197403,0
2017-06-09,1.78,1.8,1.74,1.78,171784,0
2017-06-12,1.79,1.8,1.71,1.72,305451,0
2017-06-13,1.72,1.78,1.71,1.73,175134,0
2017-06-14,1.74,1.77,1.68,1.74,264290,0
2017-06-15,1.71,1.75,1.69,1.71,186418,0
2017-06-16,1.69,1.72,1.65,1.7,329648,0
2017-06-19,1.69,1.95,1.68,1.93,710018,0
2017-06-20,1.93,2.05,1.8,1.92,1142121,0
2017-06-21,1.94,2,1.91,1.96,289738,0
2017-06-22,1.98,2.15,1.8801,2.01,577690,0
2017-06-23,2,2.02,1.8,1.81,5366106,0
2017-06-26,1.84,1.97,1.755,1.81,625246,0
2017-06-27,1.8,1.83,1.7,1.71,538463,0
2017-06-28,1.71,1.8,1.7,1.7,413777,0
2017-06-29,1.7,1.74,1.6,1.64,463018,0
2017-06-30,1.64,1.64,1.56,1.57,447179,0
2017-07-03,1.6,1.63,1.56,1.615,258058,0
2017-07-05,1.6,1.61,1.55,1.59,388882,0
2017-07-06,1.58,1.61,1.55,1.56,299666,0
2017-07-07,1.58,1.66,1.47,1.51,624934,0
2017-07-10,1.51,1.51,1.3,1.3,682622,0
2017-07-11,1.33,1.37,1.33,1.33,387715,0
2017-07-12,1.34,1.42,1.31,1.41,429181,0
2017-07-13,1.42,1.47,1.36,1.43,366894,0
2017-07-14,1.44,1.4404,1.3601,1.38,154523,0
2017-07-17,1.4,1.47,1.38,1.43,308703,0
2017-07-18,1.43,1.4365,1.385,1.39,166851,0
2017-07-19,1.4,1.48,1.39,1.435,174844,0
2017-07-20,1.44,1.5177,1.38,1.41,546578,0
2017-07-21,1.41,1.45,1.37,1.4,409036,0
2017-07-24,1.4,1.43,1.37,1.43,225474,0
2017-07-25,1.43,1.43,1.38,1.425,171616,0
2017-07-26,1.41,1.43,1.39,1.41,167906,0
2017-07-27,1.41,1.43,1.33,1.33,353462,0
2017-07-28,1.3,1.45,1.3,1.44,323479,0
2017-07-31,1.46,1.53,1.41,1.43,359457,0
2017-08-01,1.49,1.49,1.33,1.36,488725,0
2017-08-02,1.35,1.39,1.32,1.38,137327,0
2017-08-03,1.37,1.42,1.34,1.38,196840,0
2017-08-04,1.3135,1.35,1.22,1.29,438287,0
2017-08-07,1.4,1.4,1.31,1.35,381639,0
2017-08-08,1.45,1.45,1.25,1.29,468158,0
2017-08-09,1.26,1.3,1.18,1.19,541083,0
2017-08-10,1.17,1.2,1.15,1.17,343227,0
2017-08-11,1.17,1.3,1.131,1.14,627359,0
2017-08-14,1.15,1.2,1.06,1.11,815042,0
2017-08-15,1.12,1.14,1.08,1.08,606936,0
2017-08-16,1.08,1.15,1.08,1.11,454803,0
2017-08-17,1.1,1.13,1.08,1.09,223673,0
2017-08-18,1.09,1.12,0.99,1,816018,0
2017-08-21,1,1.07,0.93,0.9463,535537,0
2017-08-22,0.9583,1.01,0.94,0.98,358809,0
2017-08-23,0.9762,0.999,0.95,0.957,297975,0
2017-08-24,0.957,0.9799,0.9313,0.952,526403,0
2017-08-25,0.961,0.9698,0.94,0.9463,342471,0
2017-08-28,0.95,1.01,0.9425,0.9456,536419,0
2017-08-29,0.941,0.96,0.9255,0.9428,307167,0
2017-08-30,0.98,1.15,0.9655,0.9802,2434556,0
2017-08-31,1,1.03,0.94,0.952,1060797,0
2017-09-01,0.9598,1.07,0.952,1.05,3425417,0
2017-09-05,1.07,1.25,1.07,1.24,3325429,0
2017-09-06,1.33,1.38,1.19,1.22,3110416,0
2017-09-07,1.2,1.35,1.2,1.32,1840508,0
2017-09-08,1.3,1.3,1.2,1.21,1045225,0
2017-09-11,1.2,1.26,1.1701,1.21,693701,0
2017-09-12,1.21,1.23,1.16,1.2,395296,0
2017-09-13,1.18,1.27,1.18,1.24,793027,0
2017-09-14,1.22,1.25,1.2,1.21,349117,0
2017-09-15,1.22,1.32,1.2001,1.28,2377582,0
2017-09-18,1.29,1.37,1.23,1.25,1564246,0
2017-09-19,1.23,1.27,1.17,1.18,888786,0
2017-09-20,1.19,1.23,1.13,1.16,781258,0
2017-09-21,1.16,1.18,1.1,1.16,898750,0
2017-09-22,1.17,1.18,1.1,1.14,332882,0
2017-09-25,1.2,1.26,1.16,1.21,1475339,0
2017-09-26,1.17,1.19,1.12,1.17,729707,0
2017-09-27,1.17,1.2,1.13,1.17,525494,0
2017-09-28,1.18,1.19,1.14,1.14,549691,0
2017-09-29,1.14,1.36,1.14,1.34,3374001,0
2017-10-02,1.35,1.37,1.2,1.22,1827352,0
2017-10-03,1.24,1.27,1.2,1.22,3019028,0
2017-10-04,1.23,1.33,1.22,1.31,2053994,0
2017-10-05,1.32,1.442,1.32,1.42,1790316,0
2017-10-06,1.48,1.649,1.44,1.59,3380423,0
2017-10-09,1.6,1.6186,1.3405,1.47,1630023,0
2017-10-10,1.5,1.52,1.43,1.46,511993,0
2017-10-11,1.45,1.6868,1.43,1.67,2747624,0
2017-10-12,2.46,3.75,2.44,3.73,61099735,0
2017-10-13,3.26,3.62,2.85,2.9,15752618,0
2017-10-16,3.04,3.14,2.66,2.95,4746146,0
2017-10-17,2.95,3.07,2.68,2.7,2151170,0
2017-10-18,2.66,2.68,2.08,2.1,3711101,0
2017-10-19,2.17,2.62,2.1,2.4,4346457,0
2017-10-20,2.43,2.45,2.26,2.28,2090094,0
2017-10-23,2.32,2.36,2.23,2.3,1357473,0
2017-10-24,2.28,2.3345,2.2,2.21,916574,0
2017-10-25,2.2,2.48,2.2,2.28,1840388,0
2017-10-26,2.27,2.2745,2.1,2.12,1033942,0
2017-10-27,2.19,2.26,2.12,2.26,851771,0
2017-10-30,2.25,2.4,2.25,2.32,1088641,0
2017-10-31,2.35,2.39,2.26,2.33,725502,0
2017-11-01,2.34,2.36,2.13,2.2,742104,0
2017-11-02,2.19,2.35,2.15,2.32,720789,0
2017-11-03,2.3,2.7044,2.29,2.56,2728214,0
2017-11-06,2.6,2.8,2.51,2.53,1682488,0
2017-11-07,2.35,2.44,2.16,2.44,1600605,0
2017-11-08,2.4,2.58,2.4,2.52,833233,0
2017-11-09,2.52,2.83,2.52,2.8,1689978,0
2017-11-10,2.38,2.83,2.31,2.41,3305173,0
