Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,72.9,73.4,69.9,71.5,42637,0
2005-02-28,71.5,71.5,70.1,70.6,52846,0
2005-03-01,70.2,71.5,70,71.1,39439,0
2005-03-02,70.6,71.6,69.2,69.6,68878,0
2005-03-03,70,70.9,69.2,69.6,38492,0
2005-03-04,70.8,71.5,69.6,71,68370,0
2005-03-07,71,71.8,70.3,71.5,69519,0
2005-03-08,70.9,71.8,70.9,71.5,37950,0
2005-03-09,71,71.5,70.6,71.1,48480,0
2005-03-10,70.6,71.5,68.4,69.3,45149,0
2005-03-11,70.2,70.5,67.8,68.5,43685,0
2005-03-14,68.5,69.4,67.5,68.3,23631,0
2005-03-15,68.4,69,66.3,66.4,89056,0
2005-03-16,66.7,67,64.2,65.5,94037,0
2005-03-17,65.1,65.3,63,63.5,59448,0
2005-03-18,63.9,67.9,63.7,67.2,235715,0
2005-03-21,67.6,69.4,67,68.35,36203,0
2005-03-22,68,69.31,66.6,67.1,22166,0
2005-03-23,65.7,67,65.6,66.2,30345,0
2005-03-24,67,67,65,65.1,38009,0
2005-03-28,65.1,66,64.7,65.1,54220,0
2005-03-29,64.9,64.9,62.4,62.8,42535,0
2005-03-30,62.6,64,62.2,62.9,41942,0
2005-03-31,62.9,62.9,61.3,62.5,68667,0
2005-04-01,62.5,63,61.1,61.1,37737,0
2005-04-04,61,62.9,60,62.8,45473,0
2005-04-05,62.8,63,61.9,62.8,19400,0
2005-04-06,63.4,64.8,63.1,64,73124,0
2005-04-07,63.5,64.9,63,64.3,41907,0
2005-04-08,64.6,65,63.1,64,35775,0
2005-04-11,63.7,65.5,63.7,64.3,53639,0
2005-04-12,63.9,64.8,62.5,64.35,32945,0
2005-04-13,63.3,64,62.5,62.6,18214,0
2005-04-14,63.4,63.7,62.6,63.1,26723,0
2005-04-15,62.2,64.7,61.9,61.9,38085,0
2005-04-18,61.6,63,59.8,61.3,42580,0
2005-04-19,61.1,63,60.2,63,24094,0
2005-04-20,63.4,63.59,61,61.1,44668,0
2005-04-21,58.81,59.3,55.8,56.75,169961,0
2005-04-22,56.9,57.1,52.6,53,110584,0
2005-04-25,53.7,53.7,51.7,52,64843,0
2005-04-26,52.3,52.4,50.6,51.6,38234,0
2005-04-27,51.7,53.1,50.9,53.1,47821,0
2005-04-28,52.8,55.2,50.8,53.9,56577,0
2005-04-29,54,54,51.9,52.9,43228,0
2005-05-02,52.8,53.5,52,53.4,27672,0
2005-05-03,53.4,53.4,50.9,51.9,25168,0
2005-05-04,51.8,54.3,51.5,53.4,38940,0
2005-05-05,53.9,60,53.6,55.5,89735,0
2005-05-06,55,56,52.4,52.5,34012,0
2005-05-09,52.5,56,51.8,55.8,51561,0
2005-05-10,55.9,55.9,52.8,52.8,26268,0
2005-05-11,53.2,54.1,52.3,52.9,22289,0
2005-05-12,53.4,54.8,52.6,53.3,15908,0
2005-05-13,53.6,54.2,51.4,51.7,44693,0
2005-05-16,52.4,53,50.5,51.5,40067,0
2005-05-17,50.9,51.8,50.9,51.3,18026,0
2005-05-18,51.8,54,51.5,53.4,63639,0
2005-05-19,53.7,54.3,52.9,53.8,19236,0
2005-05-20,53.9,53.9,52.1,52.7,20128,0
2005-05-23,52.8,53.3,52.3,52.5,47513,0
2005-05-24,52.2,53.1,51.9,52.5,55297,0
2005-05-25,52.8,52.8,50.3,52.3,83642,0
2005-05-26,52.5,53,51.5,52,139789,0
2005-05-27,52.4,52.4,51.4,51.9,68336,0
2005-05-31,51.7,52.1,51,51.5,77915,0
2005-06-01,51.8,54.4,51.3,53.9,108215,0
2005-06-02,54,55,53,54.1,53259,0
2005-06-03,54,55,53.2,54.6,44770,0
2005-06-06,54.9,55.2,54,55,44276,0
2005-06-07,55,59.5,55,58.5,70810,0
2005-06-08,58.6,59.6,57.4,57.8,43758,0
2005-06-09,57.8,60.4,57.8,59.8,60034,0
2005-06-10,59.8,60,58.2,58.2,31178,0
2005-06-13,58.3,61.5,58.3,58.9,73144,0
2005-06-14,58.8,60.2,58.7,59.5,35917,0
2005-06-15,59.7,60,57.5,59.2,33427,0
2005-06-16,58.8,60.5,58.8,60.3,35687,0
2005-06-17,60.8,63,60,62.2,67626,0
2005-06-20,62.1,63,61.4,62.6,42358,0
2005-06-21,62.7,63.3,62,62.4,41979,0
2005-06-22,62.6,63.4,61.4,62.2,43211,0
2005-06-23,62,62.9,61.4,61.4,45229,0
2005-06-24,61.2,62.6,61.1,62.2,155883,0
2005-06-27,61.1,62.5,60,60.5,51025,0
2005-06-28,61,63.8,60.4,63.8,37337,0
2005-06-29,63.9,65.1,63.5,64.2,23317,0
2005-06-30,64.5,65.58,63.2,63.3,40621,0
2005-07-01,63,63.5,60.7,62.1,24255,0
2005-07-05,61.5,64.5,61,64.4,28208,0
2005-07-06,64.5,65,63.1,63.7,27956,0
2005-07-07,62.5,64,62,62.5,23569,0
2005-07-08,62.2,64.1,62,63.8,27533,0
2005-07-11,63.5,67,63.5,66.7,36869,0
2005-07-12,66.5,67,65,66.1,24199,0
2005-07-13,66,66.5,64.9,65.4,22411,0
2005-07-14,66.1,67,64.8,65.5,25325,0
2005-07-15,64.3,66.3,64.2,65.9,22876,0
2005-07-18,66.3,66.3,64.3,64.3,19186,0
2005-07-19,64.3,65.4,63,63.9,45911,0
2005-07-20,63.6,65.1,62.1,65,40416,0
2005-07-21,64.9,64.9,62.5,62.6,13464,0
2005-07-22,62.9,64.9,62.6,64.5,38321,0
2005-07-25,64.8,65,63.5,63.6,28433,0
2005-07-26,63.5,64.9,62.5,62.5,18986,0
2005-07-27,62.4,64.1,62.4,63.6,14141,0
2005-07-28,64,65,63.1,65,18972,0
2005-07-29,64.9,65.1,64.1,64.4,15014,0
2005-08-01,64.3,65.02,64,64.8,31642,0
2005-08-02,65,66.6,64.99,65.9,20053,0
2005-08-03,66.1,66.8,63.2,63.2,48512,0
2005-08-04,63.3,65.4,58.4,58.7,110152,0
2005-08-05,57.2,58.1,52.2,52.5,177475,0
2005-08-08,54.4,55,53.5,53.8,81028,0
2005-08-09,54,54,52.2,52.3,81708,0
2005-08-10,52.3,53.2,52.1,52.4,67857,0
2005-08-11,52.4,53.3,51.8,52.9,30904,0
2005-08-12,52.9,53,51.1,52,43611,0
2005-08-15,52,52.1,50.5,51.1,63090,0
2005-08-16,50.7,51.2,49.5,49.5,140999,0
2005-08-17,53.2,54.4,49.2,50.2,213247,0
2005-08-18,50.1,54,49.7,53.5,112778,0
2005-08-19,54,54.3,52.6,54,51384,0
2005-08-22,54,55.5,53.6,55.1,31214,0
2005-08-23,55,55.8,54.8,55,23788,0
2005-08-24,54.5,55.2,53.6,54.8,34095,0
2005-08-25,54.8,56.2,54.4,56,26293,0
2005-08-26,55.1,55.8,54.9,55.2,21086,0
2005-08-29,54.6,55.7,54.1,55.2,19206,0
2005-08-30,54.7,55.6,54.1,54.5,25215,0
2005-08-31,54.2,56.1,54,56,27471,0
2005-09-01,56.3,57,54.5,54.9,58305,0
2005-09-02,55.3,56.3,55,56,18509,0
2005-09-06,56,57,56,57,15006,0
2005-09-07,57.6,58.7,57.5,58.3,25239,0
2005-09-08,58.6,58.6,55.8,56.5,26032,0
2005-09-09,56.2,58.2,56.2,57.7,35715,0
2005-09-12,57.6,58,57.3,58,18150,0
2005-09-13,58.5,58.9,57.3,58,29433,0
2005-09-14,57.7,58.6,56.7,56.8,19275,0
2005-09-15,56.4,57.3,56,56.1,8549,0
2005-09-16,56.7,58.1,55.9,57.8,43948,0
2005-09-19,57.5,58,55.4,56.3,21733,0
2005-09-20,56.8,56.9,55.5,55.8,14059,0
2005-09-21,55.5,56,54.6,55.5,24838,0
2005-09-22,55.6,57.8,55,57,28582,0
2005-09-23,56.8,58.2,56.2,57.2,36604,0
2005-09-26,57.9,60.9,57.5,59.1,38587,0
2005-09-27,59.5,60.2,57.6,58.3,29834,0
2005-09-28,58.4,59.7,58,59.05,17587,0
2005-09-29,59.5,60.48,58.6,59.9,17616,0
2005-09-30,59.5,60,57.6,58,49022,0
2005-10-03,58.8,61.67,57.7,61,109417,0
2005-10-04,61,62.7,60.9,61.6,74564,0
2005-10-05,66,67.1,63,63.6,183113,0
2005-10-06,64.1,66.4,63.1,63.9,100070,0
2005-10-07,67.5,68.8,66,68.6,98454,0
2005-10-10,69,69.7,66.5,67.1,107062,0
2005-10-11,66.8,68,64.2,64.8,105077,0
2005-10-12,66.2,66.2,63.2,64.5,48440,0
2005-10-13,64.6,66.5,63.8,66.3,59269,0
2005-10-14,67,67.9,65,67.8,25190,0
2005-10-17,68,68.5,66,66.8,40148,0
2005-10-18,67,67.1,65,65.1,32797,0
2005-10-19,64.7,67.1,64,67,84959,0
2005-10-20,66.8,67,62.6,63.4,71375,0
2005-10-21,65,65.7,62.9,63.2,77174,0
2005-10-24,63.1,64.3,62.7,63.6,46136,0
2005-10-25,63.8,64,63.1,64,16227,0
2005-10-26,64.2,65.5,63.5,65,34665,0
2005-10-27,65.29,65.5,63,63.6,29805,0
2005-10-28,64,67,62.9,66.3,67355,0
2005-10-31,66.3,67.9,66.1,66.9,51938,0
2005-11-01,67.09,68.4,66.4,68,39234,0
2005-11-02,68.5,68.8,66.5,67.8,51375,0
2005-11-03,68.5,72.5,67.1,67.7,164329,0
2005-11-04,68.9,69.5,67.2,68.2,48844,0
2005-11-07,56.9,61.5,53.5,59.5,513109,0
2005-11-08,58.9,58.9,54,54.7,233827,0
2005-11-09,55.7,57.5,54.1,55.7,105716,0
2005-11-10,55.7,56.1,55,55.5,60429,0
2005-11-11,55.6,56.4,55.3,56.3,43184,0
2005-11-14,56.3,57,54.5,55.01,49906,0
2005-11-15,56,56.7,54.6,55.5,44997,0
2005-11-16,55.4,55.5,54.5,55.3,31944,0
2005-11-17,55.3,55.6,54.5,55.4,30357,0
2005-11-18,55.9,56.1,55.1,55.9,45520,0
2005-11-21,55.7,56.7,55,56.6,36051,0
2005-11-22,56.2,57.5,56.1,56.9,26354,0
2005-11-23,56.6,57.5,56.5,56.7,19031,0
2005-11-25,56.3,58,56.2,57.5,11187,0
2005-11-28,57.7,57.7,55.3,55.6,46494,0
2005-11-29,55.9,56.4,55,55.4,45729,0
2005-11-30,55.4,55.6,54.8,55.4,43609,0
2005-12-01,55.3,55.8,54.9,55.1,99443,0
2005-12-02,54.9,55.5,54.6,54.9,75096,0
2005-12-05,54.5,55.3,54.5,55.1,49858,0
2005-12-06,54.9,55.5,54.8,54.9,72250,0
2005-12-07,54.5,55.5,53.9,55,58688,0
2005-12-08,55.4,55.7,54.6,55.4,45526,0
2005-12-09,55.5,56,54.8,55.1,65015,0
2005-12-12,54.9,56.7,54.9,56.1,32826,0
2005-12-13,55.9,56.5,55.1,55.5,36826,0
2005-12-14,55.2,57.4,54.7,56.2,75384,0
2005-12-15,56,56.9,55.2,55.8,36169,0
2005-12-16,55.9,56.4,55.2,55.8,59776,0
2005-12-19,55.6,55.7,54,54.3,41891,0
2005-12-20,53.9,54.2,52.2,53.6,71421,0
2005-12-21,53.3,54,52.8,53.1,25966,0
2005-12-22,53,53.46,51.5,52.1,69993,0
2005-12-23,52.1,52.8,51.6,52.8,45636,0
2005-12-27,52.5,53.4,50.9,51.3,39094,0
2005-12-28,51.7,53,51.3,52.6,32411,0
2005-12-29,52.9,52.9,51.4,51.6,59422,0
2005-12-30,51.2,51.9,50.6,51,49251,0
2006-01-03,51.5,53.2,50.8,52.3,44345,0
2006-01-04,52.7,53.3,52.4,52.6,35623,0
2006-01-05,52.5,53.06,51.7,52.4,29517,0
2006-01-06,53,53.9,52.2,53.6,43234,0
2006-01-09,53.2,55,53.2,53.6,35451,0
2006-01-10,53.6,54,52.8,53.3,38693,0
2006-01-11,53.3,54.4,53.1,54.4,25642,0
2006-01-12,54,54.5,53.3,53.4,18270,0
2006-01-13,53.6,54,52.6,53.9,21128,0
2006-01-17,53.5,53.6,51.5,51.8,31034,0
2006-01-18,51.5,53,51.12,52.8,28586,0
2006-01-19,52.5,52.5,51.5,51.8,39307,0
2006-01-20,52,52,50,50.3,80974,0
2006-01-23,51.5,53.7,51.1,52.9,69356,0
2006-01-24,52.6,53.6,52.3,53,31574,0
2006-01-25,53,53,51.9,52,45139,0
2006-01-26,51.9,53.1,51.9,53.1,34718,0
2006-01-27,53.3,54.5,52.9,54.5,38760,0
2006-01-30,54.5,54.5,53.5,53.9,26108,0
2006-01-31,53.5,54.2,53,53.4,14159,0
2006-02-01,52.9,54.5,52.7,54.4,22629,0
2006-02-02,54.5,54.5,52.5,53.3,22375,0
2006-02-03,53,53.5,52.3,53,21758,0
2006-02-06,53,53,52.1,52.4,24391,0
2006-02-07,52.1,53.9,52,52.3,30643,0
2006-02-08,52.4,53,52.4,52.7,25638,0
2006-02-09,53.2,53.6,52.4,52.5,34057,0
2006-02-10,52.9,53.4,52.1,52.9,28557,0
2006-02-13,52.5,53.1,52.4,52.5,15297,0
2006-02-14,52.4,52.9,52,52.4,17997,0
2006-02-15,52.7,55.2,52.5,54.8,76323,0
2006-02-16,55,55.5,54.5,55.2,49860,0
2006-02-17,55.6,55.6,54,54.8,46804,0
2006-02-21,51.6,52.2,49.8,50.2,153763,0
2006-02-22,50.3,50.6,46.6,46.8,162649,0
2006-02-23,46.8,48.8,46.3,47.7,64073,0
2006-02-24,47.9,48,46.5,46.8,34216,0
2006-02-27,47,47.3,46.1,46.3,42282,0
2006-02-28,46.4,46.5,44.6,45,61682,0
2006-03-01,45,47,44.5,46.8,101629,0
2006-03-02,47.2,48.2,46.6,47.7,74527,0
2006-03-03,47.6,48.1,46.9,47.6,73321,0
2006-03-06,47.2,48.2,46.96,48.1,81515,0
2006-03-07,47.7,48,46.1,46.5,97570,0
2006-03-08,46.8,47.1,45.6,45.9,40140,0
2006-03-09,46.3,46.9,45.9,45.9,33372,0
2006-03-10,46.2,46.5,45.5,46,31849,0
2006-03-13,46.3,47.1,45.9,46.8,71363,0
2006-03-14,47,48.4,46.7,48.1,87027,0
2006-03-15,43.7,44.9,40.8,41.8,440198,0
2006-03-16,42.5,42.5,39.3,40,254496,0
2006-03-17,40.2,40.5,39,40.3,289083,0
2006-03-20,40.3,40.7,39.8,39.9,267598,0
2006-03-21,39.5,40.1,38.7,38.8,117211,0
2006-03-22,39,39.6,37.3,38.8,206835,0
2006-03-23,39.1,39.4,38.2,39.1,150935,0
2006-03-24,39.2,41.6,39.1,41.4,103516,0
2006-03-27,42,42.2,40.2,40.4,85088,0
2006-03-28,40.4,40.9,39.2,39.4,126494,0
2006-03-29,39.7,41.6,39.1,41.2,93204,0
2006-03-30,41.2,41.5,40.1,40.6,46907,0
2006-03-31,40.8,40.8,39.7,40.2,55801,0
2006-04-03,40.3,40.6,39.1,39.2,33757,0
2006-04-04,39.2,40,38.4,38.7,70860,0
2006-04-05,38.8,39.1,37.49,37.6,93496,0
2006-04-06,39,40.1,38.2,38.9,117280,0
2006-04-07,38.8,39.4,38.8,39,68551,0
2006-04-10,40.5,40.5,38,38.2,66133,0
2006-04-11,38.4,39.1,37.9,38.5,56331,0
2006-04-12,38.5,39.5,38.5,39.5,49350,0
2006-04-13,39.8,40,39.4,39.8,37035,0
2006-04-17,39.6,39.9,39,39.4,44474,0
2006-04-18,39.4,40.3,39.1,40.3,40205,0
2006-04-19,40.5,40.6,39.5,40.6,26205,0
2006-04-20,40.5,41.6,39.9,41.6,47500,0
2006-04-21,42.1,42.7,41.6,42.5,49182,0
2006-04-24,42.5,44.5,42.5,43.8,57746,0
2006-04-25,43.9,45.3,43.3,45.3,87520,0
2006-04-26,44.8,44.9,43.6,44.2,60605,0
2006-04-27,43.8,44.8,42.1,44.1,48531,0
2006-04-28,43.6,44.8,42.2,43.7,36366,0
2006-05-01,43.6,45.2,42.8,43.1,61154,0
2006-05-02,43.1,43.6,42,42.3,72542,0
2006-05-03,42.4,42.4,40.9,41.8,52943,0
2006-05-04,42.1,42.1,41,41.4,34777,0
2006-05-05,41.6,42.7,41.4,41.7,36617,0
2006-05-08,41.4,41.5,40.7,41.1,24217,0
2006-05-09,41.3,41.5,40.6,40.6,40917,0
2006-05-10,40,40,36.5,36.7,230631,0
2006-05-11,36.7,37,36.1,36.3,81225,0
2006-05-12,36.3,37.5,35.6,36.8,60854,0
2006-05-15,37,38.3,36.9,37.1,41206,0
2006-05-16,37.4,37.8,36.7,36.9,31132,0
2006-05-17,36.9,37.2,36.1,36.4,45032,0
2006-05-18,36.7,37.1,36.6,36.8,23111,0
2006-05-19,36.8,37.2,36.6,37.1,40571,0
2006-05-22,37.1,37.4,36.5,36.9,36230,0
2006-05-23,37.1,37.4,36,36.1,35645,0
2006-05-24,36.4,36.6,35.3,36,29179,0
2006-05-25,37.29,37.3,36.1,37.2,30897,0
2006-05-26,37.4,38,36.8,37.2,17973,0
2006-05-30,37.4,37.6,36,36.2,22399,0
2006-05-31,36.4,37.2,35.8,37.2,44541,0
2006-06-01,37.1,37.9,36.5,37.7,28905,0
2006-06-02,38.1,38.3,36.2,36.5,31621,0
2006-06-05,36.3,36.6,35.1,35.2,30502,0
2006-06-06,34.5,34.64,33.7,34.3,52109,0
2006-06-07,34.2,35,34,34.2,17058,0
2006-06-08,33.8,34.7,33.1,34,32458,0
2006-06-09,34.4,34.5,32.5,32.6,34959,0
2006-06-12,32.6,33,31.4,32.1,35457,0
2006-06-13,32,33.1,30.6,32,68814,0
2006-06-14,30.7,32.5,30.6,32.4,57592,0
2006-06-15,32.7,33.1,31.2,32.7,43578,0
2006-06-16,32.7,32.8,31.7,32,84407,0
2006-06-19,31.9,32.5,31.1,31.5,18229,0
2006-06-20,31.5,31.6,30.8,30.8,25498,0
2006-06-21,30.7,31,29.8,30.4,61071,0
2006-06-22,30,30.2,29.6,30,28249,0
2006-06-23,29.7,30,29.2,29.5,36852,0
2006-06-26,29.7,30,29.3,29.8,32141,0
2006-06-27,29.8,30,28.8,29,26416,0
2006-06-28,29,29.2,28.1,28.8,27257,0
2006-06-29,29.1,29.5,27.9,28.5,43574,0
2006-06-30,28.5,28.8,27.5,27.5,81459,0
2006-07-03,27.9,29.4,27.9,29.3,33892,0
2006-07-05,29.4,29.4,27.9,28.1,28922,0
2006-07-06,28.2,28.3,27.5,27.5,27449,0
2006-07-07,27.4,27.5,27,27.1,22165,0
2006-07-10,27,27.5,26.8,27,22477,0
2006-07-11,26.9,27,26.2,26.9,39026,0
2006-07-12,26.8,27.3,26.4,26.9,45328,0
2006-07-13,27,27.4,26.5,26.6,32932,0
2006-07-14,26.5,27.1,26.1,26.3,30053,0
2006-07-17,26.3,26.8,25.1,25.5,31071,0
2006-07-18,25.5,26.4,25.4,26.3,26738,0
2006-07-19,26.4,26.8,25.6,25.9,41904,0
2006-07-20,25.9,26.1,25.1,25.2,22813,0
2006-07-21,25,25.3,23.6,23.9,35904,0
2006-07-24,24,24.5,23.6,24,23341,0
2006-07-25,24,24.5,24,24.4,30682,0
2006-07-26,24.2,24.5,23.6,24,20508,0
2006-07-27,24,24.5,23.6,24,21127,0
2006-07-28,24.2,24.4,24,24.2,18938,0
2006-07-31,23.9,24.4,23.9,24.1,16766,0
2006-08-01,23.8,24,22.3,22.4,40105,0
2006-08-02,22.6,23.1,22.2,22.8,26328,0
2006-08-03,22.7,23.1,22.6,22.9,23899,0
2006-08-04,22.9,23.4,22.4,22.9,18285,0
2006-08-07,23,23.5,22.7,23,45388,0
2006-08-08,23.1,23.6,22.8,22.8,38068,0
2006-08-09,22.5,22.7,20.9,20.9,37398,0
2006-08-10,20.9,21.6,20.7,21.6,27623,0
2006-08-11,21.6,22.3,19.9,19.9,33126,0
2006-08-14,20,20.3,18.5,19.1,40021,0
2006-08-15,19,19.9,18.6,19.6,43007,0
2006-08-16,20.4,20.4,19.2,20,29123,0
2006-08-17,19.9,21,19.8,20.5,32545,0
2006-08-18,20.6,20.8,20.2,20.5,89721,0
2006-08-21,20.5,20.6,20,20.5,47224,0
2006-08-22,20.4,21.4,20.2,21,38685,0
2006-08-23,21.2,21.4,20.5,20.9,30827,0
2006-08-24,21.1,21.3,20.8,20.9,11237,0
2006-08-25,20.9,21.2,20.7,21.1,17840,0
2006-08-28,21.3,21.6,21,21.4,34051,0
2006-08-29,21.7,22.4,21.5,22.1,47121,0
2006-08-30,22.4,22.9,22.3,22.6,31481,0
2006-08-31,22.9,23.5,21.7,21.9,72685,0
2006-09-01,22,22.3,20.9,22,54637,0
2006-09-05,22,22.6,21.2,22.5,27039,0
2006-09-06,22.5,22.8,22.1,22.5,12181,0
2006-09-07,22.3,23.6,22.1,22.9,29928,0
2006-09-08,22.8,23.5,22.6,23.4,20821,0
2006-09-11,23.4,23.8,22.9,23.1,15187,0
2006-09-12,22.9,24.3,22.9,24.2,38358,0
2006-09-13,24.4,24.4,23.5,24,13382,0
2006-09-14,24,24.1,23.4,24.1,13451,0
2006-09-15,24.3,24.9,23.3,23.4,52278,0
2006-09-18,23.2,23.7,22.7,23.2,23956,0
2006-09-19,23.3,23.7,22.5,23,24657,0
2006-09-20,23.4,23.9,23.2,23.3,13778,0
2006-09-21,23.5,23.6,22.5,22.7,24069,0
2006-09-22,22.7,22.7,21.6,21.9,29253,0
2006-09-25,21.9,22.5,21.6,22.3,23054,0
2006-09-26,22.4,22.7,22.1,22.4,13893,0
2006-09-27,22.5,22.6,21.8,21.9,22284,0
2006-09-28,21.8,22.2,21.8,22,40073,0
2006-09-29,22.1,22.2,21.4,21.4,52477,0
2006-10-02,21.4,21.5,20.7,20.8,17544,0
2006-10-03,20.7,20.9,20.3,20.5,33209,0
2006-10-04,20.4,20.7,20.2,20.4,30550,0
2006-10-05,20.5,20.9,20.4,20.5,41355,0
2006-10-06,20.7,20.8,20.2,20.4,28587,0
2006-10-09,20.4,20.5,20,20.5,27246,0
2006-10-10,20.4,20.5,19.8,20,34057,0
2006-10-11,20,20.7,20,20.4,32431,0
2006-10-12,20.95,20.95,20.2,20.4,36550,0
2006-10-13,20.5,21.5,20.2,20.6,52660,0
2006-10-16,20.7,22,20.68,22,109696,0
2006-10-17,23,25.6,22.1,22.5,254157,0
2006-10-18,22.6,23,22.1,22.4,71438,0
2006-10-19,22.2,22.4,21.8,21.8,80174,0
2006-10-20,22,22.1,21.3,21.5,39137,0
2006-10-23,21.7,21.9,21.3,21.8,43007,0
2006-10-24,21.8,22.8,21.5,22.4,68193,0
2006-10-25,22.5,23.4,22.4,23.1,57073,0
2006-10-26,23.1,25.2,23.1,24.1,88511,0
2006-10-27,24.3,24.6,23.1,23.4,51137,0
2006-10-30,23.6,23.6,23.1,23.5,29468,0
2006-10-31,23.2,24.7,23.2,24.5,56755,0
2006-11-01,24.8,26.7,24.7,25.8,161372,0
2006-11-02,26,26.4,24.6,25,73472,0
2006-11-03,25,25.3,24.4,24.9,30008,0
2006-11-06,24.9,25.7,23.7,24,76459,0
2006-11-07,23.9,24.8,21.7,22.5,96506,0
2006-11-08,21.9,23.7,21,23.2,76381,0
2006-11-09,23,23.7,22.9,23.1,45045,0
2006-11-10,22.5,23.1,22,22.6,88748,0
2006-11-13,22.3,22.9,22.2,22.7,43437,0
2006-11-14,22.76,23.3,22.3,22.9,29113,0
2006-11-15,22.8,23.2,22.5,22.9,31219,0
2006-11-16,24.1,24.8,23.5,24.4,64449,0
2006-11-17,24.5,24.6,23.7,23.8,38358,0
2006-11-20,23.8,24.5,23.2,24.2,43447,0
2006-11-21,24.2,24.2,23.3,23.5,31310,0
2006-11-22,23.8,23.9,23.2,23.3,26715,0
2006-11-24,23.2,23.9,22.8,23.8,15212,0
2006-11-27,25.9,27,24,24.1,94996,0
2006-11-28,23.5,24.1,23.3,23.7,48644,0
2006-11-29,23.8,24.1,23.3,23.4,31157,0
2006-11-30,23.3,23.8,22.9,23.4,85531,0
2006-12-01,23.4,23.7,22.6,23,55734,0
2006-12-04,23,23.4,22.8,22.9,48324,0
2006-12-05,23.5,24.9,23.3,24.6,153266,0
2006-12-06,24.8,24.9,24.1,24.5,65920,0
2006-12-07,24.4,25.9,23.74,25.3,86821,0
2006-12-08,25.5,28.5,25.5,27.6,166002,0
2006-12-11,27.9,28.1,26.6,27.3,70888,0
2006-12-12,27.5,27.7,26.5,27.4,45691,0
2006-12-13,27.7,28,26.2,26.9,55688,0
2006-12-14,27.2,27.4,26.4,26.5,64690,0
2006-12-15,26.5,26.7,25.9,26.2,77518,0
2006-12-18,26.7,27.2,26.2,26.7,44340,0
2006-12-19,26.9,27,26.2,26.2,47294,0
2006-12-20,26,26.7,25.8,26.2,37516,0
2006-12-21,26.1,27.4,25.9,26.9,58978,0
2006-12-22,27.2,28.7,26.5,28.5,99893,0
2006-12-26,29,29.8,28.2,28.7,91174,0
2006-12-27,29,29,28.2,28.4,47654,0
2006-12-28,28.6,29,28.2,28.8,68925,0
2006-12-29,28.9,29.4,27.3,28.5,134426,0
2007-01-03,28.4,29.4,28.3,28.5,55200,0
2007-01-04,27.5,27.8,23.1,24.7,196801,0
2007-01-05,24.6,24.7,23.6,23.8,69178,0
2007-01-08,23.7,23.8,22.9,23,47070,0
2007-01-09,22.9,23.5,22.9,23.4,35245,0
2007-01-10,23.2,23.3,22.6,22.8,39780,0
2007-01-11,22.6,24.5,22.6,24.3,63812,0
2007-01-12,24.3,25.32,24,24.5,51983,0
2007-01-16,24.5,25,24.4,24.7,41109,0
2007-01-17,24.6,24.8,23.8,24,27920,0
2007-01-18,24,24,23.3,23.4,29907,0
2007-01-19,23.5,24,23.4,23.5,17467,0
2007-01-22,23.5,24,23.3,23.4,31880,0
2007-01-23,23.5,24.7,23.3,24.7,29612,0
2007-01-24,24.7,25.1,24.5,24.6,35752,0
2007-01-25,24.9,24.9,23.3,23.5,29862,0
2007-01-26,23.5,23.5,23.1,23.2,22338,0
2007-01-29,23,23.5,23,23.3,19801,0
2007-01-30,23.3,24.1,23.2,23.6,18296,0
2007-01-31,23.8,24.2,23.3,23.5,22511,0
2007-02-01,23.8,23.9,23.6,23.8,21539,0
2007-02-02,23.5,24.3,23.5,23.9,34285,0
2007-02-05,23.7,24,23.6,23.7,21177,0
2007-02-06,23.7,24.2,23.5,23.5,21219,0
2007-02-07,23.5,23.8,23.4,23.5,13602,0
2007-02-08,23.6,23.9,23.3,23.8,15913,0
2007-02-09,23.7,23.8,23.1,23.2,27956,0
2007-02-12,23.4,23.4,23,23,29597,0
2007-02-13,23.1,23.2,22.9,23.1,17431,0
2007-02-14,23.2,23.5,22.8,23,23863,0
2007-02-15,22.9,23.1,22.1,22.3,34312,0
2007-02-16,22.1,22.9,21.8,22.4,53162,0
2007-02-20,22.1,22.7,22.1,22.4,31747,0
2007-02-21,22.4,22.8,22,22.6,41203,0
2007-02-22,22.6,22.8,22.4,22.5,26831,0
2007-02-23,22.3,22.8,22.3,22.6,23748,0
2007-02-26,22.5,23,22.4,22.8,44758,0
2007-02-27,22.4,23,21,21.1,63381,0
2007-02-28,21.4,21.7,20.2,21.6,38629,0
2007-03-01,21.3,21.7,21,21.3,34483,0
2007-03-02,21.1,21.3,19.9,20.2,82162,0
2007-03-05,19.8,20,18.8,18.8,79566,0
2007-03-06,19.1,20.1,19.1,19.6,70412,0
2007-03-07,19.8,20.8,19.8,20.4,46009,0
2007-03-08,20.6,20.8,19.8,19.9,31043,0
2007-03-09,20.8,20.8,19.9,20.1,34496,0
2007-03-12,20.5,21.1,20.4,21,38597,0
2007-03-13,17.5,17.5,15.7,16.2,197375,0
2007-03-14,16.3,16.4,15.6,15.7,69962,0
2007-03-15,15.8,16.2,14.9,15.4,83440,0
2007-03-16,15.3,15.9,14.5,14.6,108821,0
2007-03-19,14.9,15.1,14.5,14.8,87111,0
2007-03-20,15,15,14.5,14.5,55639,0
2007-03-21,14.5,14.7,14.1,14.2,56956,0
2007-03-22,14,14.4,13.4,13.5,83555,0
2007-03-23,13.3,13.6,12.9,12.9,132432,0
2007-03-26,13,13.4,12.9,13.2,95668,0
2007-03-27,13.4,13.4,12.9,13,102350,0
2007-03-28,13,13.1,12.8,12.8,42609,0
2007-03-29,12.7,13,12,12.4,69794,0
2007-03-30,12.4,13.4,12.3,13,81639,0
2007-04-02,13,13.7,12.9,13.1,51827,0
2007-04-03,13.1,13.3,12.6,12.6,105285,0
2007-04-04,12.7,13,12,12,127734,0
2007-04-05,12,12.2,11.4,11.6,109441,0
2007-04-09,11.6,12.5,11.5,12.3,56505,0
2007-04-10,12.3,12.5,11.7,12.4,51763,0
2007-04-11,12.3,12.4,11.3,11.5,108643,0
2007-04-12,11.5,11.9,11,11.3,148094,0
2007-04-13,11.2,11.3,10.1,10.8,133090,0
2007-04-16,10.7,12,10.7,11.4,90816,0
2007-04-17,11.3,11.9,11,11.6,49759,0
2007-04-18,11.6,12,10.8,11.9,42768,0
2007-04-19,11.8,11.8,11.3,11.3,32725,0
2007-04-20,11.6,11.6,11.1,11.2,45882,0
2007-04-23,11.3,11.4,10.7,10.9,61747,0
2007-04-24,10.8,11.2,10.7,10.7,81027,0
2007-04-25,10.7,11.6,10.7,11.1,128601,0
2007-04-26,11.2,11.6,11.1,11.4,89743,0
2007-04-27,11.4,12,11.3,11.5,101472,0
2007-04-30,11.5,11.51,11.1,11.2,74537,0
2007-05-01,11.1,12.2,11,11.8,98431,0
2007-05-02,11.9,12.5,11.8,12.4,113532,0
2007-05-03,12.6,13.4,12.2,13,116307,0
2007-05-04,13.2,13.2,12.7,12.9,91721,0
2007-05-07,13,13.3,12.7,13,45407,0
2007-05-08,13.4,13.9,13.2,13.5,81652,0
2007-05-09,13.9,15.8,13.8,15.8,157107,0
2007-05-10,16,17,14.9,15,212308,0
2007-05-11,14.04,15.4,14.04,15.1,57452,0
2007-05-14,15.3,15.3,14,14.2,47600,0
2007-05-15,14,14.6,13.7,13.7,89209,0
2007-05-16,13.9,14.1,13.7,14.1,35120,0
2007-05-17,14.1,15.4,13.9,14.9,67903,0
2007-05-18,15,16.6,14.6,15.6,70203,0
2007-05-21,16.3,17.2,15.2,15.3,92732,0
2007-05-22,15.3,15.8,15.3,15.6,30529,0
2007-05-23,15.8,15.9,15,15.2,34594,0
2007-05-24,15.2,15.8,14.5,14.8,39660,0
2007-05-25,14.6,15.2,14.5,15,30586,0
2007-05-29,15.1,15.1,14.7,14.9,45249,0
2007-05-30,16,16.51,15.48,16,62218,0
2007-05-31,16.1,16.9,16,16.4,52292,0
2007-06-01,16.8,16.8,16.1,16.5,37229,0
2007-06-04,16.5,16.7,16.2,16.3,28756,0
2007-06-05,16.3,16.8,15.6,15.6,49706,0
2007-06-06,15.6,16,15.4,15.6,26757,0
2007-06-07,15.6,15.7,15,15.1,38435,0
2007-06-08,15.3,16.1,15.2,15.8,35022,0
2007-06-11,16.4,16.6,16,16.5,25189,0
2007-06-12,16.5,16.5,15.5,15.7,28459,0
2007-06-13,15.8,16,15.5,15.9,18650,0
2007-06-14,16,16.4,15.8,16.3,23471,0
2007-06-15,17,17,16,16.3,58190,0
2007-06-18,16.8,18,16.6,17.4,76910,0
2007-06-19,17.7,17.7,16.9,17.4,28372,0
2007-06-20,17.5,17.8,16.5,17.1,85438,0
2007-06-21,17,17.4,16.6,17,37796,0
2007-06-22,16.8,17.3,16.5,16.5,714862,0
2007-06-25,16.5,16.8,15.8,15.8,82700,0
2007-06-26,15.8,16.5,15.7,15.7,52179,0
2007-06-27,15.7,17,14.4,16.5,48478,0
2007-06-28,16.4,17.2,16.4,16.7,24801,0
2007-06-29,16.6,17.3,16.6,16.8,12900,0
2007-07-02,17.3,17.5,17,17.5,20593,0
2007-07-03,17.5,17.5,17,17.3,11254,0
2007-07-05,17.3,17.4,17.1,17.3,22627,0
2007-07-06,17.5,19.32,17.3,19.1,75529,0
2007-07-09,19.5,20,19,19.2,53593,0
2007-07-10,19,21,18.8,20.4,132707,0
2007-07-11,20.6,20.8,20,20.2,65613,0
2007-07-12,20.2,20.8,19.9,20.8,166008,0
2007-07-13,20.8,21.9,20.8,21.8,76194,0
2007-07-16,21.8,21.9,19.9,21.4,113329,0
2007-07-17,21.4,21.9,20.5,21.8,47098,0
2007-07-18,21.7,21.8,20.5,21.3,55470,0
2007-07-19,21.4,21.9,21.2,21.6,34209,0
2007-07-20,21.8,22.9,21.1,22.85,79387,0
2007-07-23,22.7,23.7,22.7,23.4,82797,0
2007-07-24,23.5,23.5,21.83,22.8,46136,0
2007-07-25,22.3,22.9,21.8,22.6,62816,0
2007-07-26,22.5,22.5,20.6,21.7,66302,0
2007-07-27,21.5,22.3,21.5,22,14646,0
2007-07-30,21.9,22.1,21.5,22,19445,0
2007-07-31,22.2,22.6,21.8,22.3,36683,0
2007-08-01,22.3,22.4,21.5,22.3,22291,0
2007-08-02,22.1,22.3,20.6,21.4,44628,0
2007-08-03,20.9,20.9,19.5,20.3,40071,0
2007-08-06,21.7,22,21,21.4,52334,0
2007-08-07,21.3,21.7,20.4,21.7,41231,0
2007-08-08,21.8,22.9,21.2,22.9,28213,0
2007-08-09,22.8,22.8,21.6,22.3,29430,0
2007-08-10,22.4,22.4,20.8,21.6,28397,0
2007-08-13,21.4,21.4,20.3,21.1,39525,0
2007-08-14,20.9,21.3,20.5,20.9,16731,0
2007-08-15,20.6,21.6,19.8,20.6,30770,0
2007-08-16,20.6,20.6,18.9,20.4,35151,0
2007-08-17,20.5,21.2,20.3,21.2,14265,0
2007-08-20,18.9,21.8,18.9,21.5,32740,0
2007-08-21,21.8,22.1,21,21.9,24793,0
2007-08-22,22.3,22.5,21.3,22,16409,0
2007-08-23,21.8,23,21.5,22.2,33981,0
2007-08-24,21.9,22.9,21.6,22.9,20600,0
2007-08-27,23,24.3,22.8,22.9,39275,0
2007-08-28,23.3,23.7,23.1,23.3,21677,0
2007-08-29,23.2,23.8,22.8,23.8,21555,0
2007-08-30,24,24.5,23.2,24.1,17167,0
2007-08-31,24.2,25.5,24.1,25.4,40016,0
2007-09-04,27.4,27.9,26.3,27.4,107306,0
2007-09-05,28,28,26.7,27.5,30869,0
2007-09-06,27.5,27.8,27,27.4,21756,0
2007-09-07,26.9,27.3,25,26.2,35469,0
2007-09-10,26.5,27.3,25.9,27,23232,0
2007-09-11,26.6,27.2,25.1,25.7,31852,0
2007-09-12,25.6,25.9,21.7,22.6,78730,0
2007-09-13,22.2,23.5,22,23,31111,0
2007-09-14,23,24.3,23,24.3,13198,0
2007-09-17,28.5,28.5,24.4,24.9,8566,0
2007-09-18,26,26.2,25.33,25.9,42203,0
2007-09-19,25.9,25.9,25.4,25.6,20188,0
2007-09-20,25.6,25.8,23.6,25.2,16235,0
2007-09-21,25.2,25.9,22,25.4,22043,0
2007-09-24,25.7,26,25,25.1,16484,0
2007-09-25,24.3,25.3,23.6,24.1,24394,0
2007-09-26,24.4,26,24.4,25.9,22070,0
2007-09-27,25.9,27.2,25.8,27.2,13456,0
2007-09-28,27,27.4,26.5,27.4,23009,0
2007-10-01,27.4,28.2,27.2,27.9,21253,0
2007-10-02,28.5,28.5,26.8,27.3,28258,0
2007-10-03,27.3,28,27.3,27.5,13027,0
2007-10-04,27.3,27.8,26.5,27.6,16197,0
2007-10-05,28.9,29.5,26.9,27.3,36236,0
2007-10-08,27.3,27.6,25.4,26.2,16252,0
2007-10-09,26,27.4,25.5,27,13790,0
2007-10-10,27,27.2,26.6,26.9,15917,0
2007-10-11,27,27,26,27,45483,0
2007-10-12,26.7,27.1,26.6,27.1,5606,0
2007-10-15,26.2,28,26,27.5,16436,0
2007-10-16,27.5,28.8,26.2,28.8,18312,0
2007-10-17,28.8,30.9,27.5,29.5,50680,0
2007-10-18,29.7,30.5,28.7,30.4,16876,0
2007-10-19,30.2,30.4,28.9,28.9,12026,0
2007-10-22,27.9,27.9,25.4,27.3,23898,0
2007-10-23,27,27,26.8,26.95,9248,0
2007-10-24,26.5,27,26,26.3,38419,0
2007-10-25,26.1,26.5,25.7,26,11592,0
2007-10-26,25.8,27.5,25.8,27.1,15866,0
2007-10-29,27.1,27.5,26.2,26.3,8549,0
2007-10-30,26,26.7,24.7,26.1,17096,0
2007-10-31,25.8,27.7,25.3,26.9,7199,0
2007-11-01,26.4,28,25.9,26.3,7922,0
2007-11-02,25.5,26.8,24.6,26.2,20358,0
2007-11-05,26.2,26.9,24.9,26.6,15206,0
2007-11-06,26.5,26.8,25.35,25.5,49958,0
2007-11-07,24.6,25.4,24.6,25.4,7861,0
2007-11-08,23.8,24.9,23.5,24.1,19526,0
2007-11-09,23.5,24.5,22.9,24.5,24847,0
2007-11-12,21.9,23.6,21.9,23,20155,0
2007-11-13,22.6,23.4,21.9,21.9,16564,0
2007-11-14,21.6,22.5,21.5,22.1,10877,0
2007-11-15,21.9,21.9,20,20,22777,0
2007-11-16,19.5,20,18.6,19.1,23957,0
2007-11-19,20.5,21,18,19.6,23002,0
2007-11-20,20,21.3,18.9,20.5,18488,0
2007-11-21,20.5,20.5,19.1,20.1,9669,0
2007-11-23,20,20.2,19.6,19.7,1575,0
2007-11-26,19.4,19.6,18.9,19.1,10572,0
2007-11-27,19,19.6,18.6,19.5,14523,0
2007-11-28,19.3,20.8,18.97,20.8,15601,0
2007-11-29,20.2,23,20.2,23,83155,0
2007-11-30,22.4,23,21.1,22.4,37916,0
2007-12-03,21.8,23,21,21.3,47879,0
2007-12-04,21.2,22.1,20.2,21.9,63675,0
2007-12-05,21.7,22.5,20.7,21.4,40987,0
2007-12-06,21.4,23,21.1,21.9,48927,0
2007-12-07,21.7,23.6,21.7,23,10377,0
2007-12-10,21.5,23,21.5,22.9,7174,0
2007-12-11,23,23,22,22,7934,0
2007-12-12,22,22.3,21,21.4,40107,0
2007-12-13,21,21.7,20.8,21.4,29903,0
2007-12-14,21,21.3,20.6,21,26817,0
2007-12-17,20.8,21,20.5,20.5,4568,0
2007-12-18,21.1,21.1,20.1,20.8,19348,0
2007-12-19,20.5,20.9,20.1,20.3,23620,0
2007-12-20,20,21.8,20,21.8,8952,0
2007-12-21,21.8,22,20.8,22,18210,0
2007-12-24,21.8,22.8,21.4,22.1,7795,0
2007-12-26,21.7,21.9,21.4,21.6,10247,0
2007-12-27,22,22.1,21.5,22,12417,0
2007-12-28,22.5,22.5,20.6,21,18388,0
2007-12-31,21,23.5,20.4,23.5,45284,0
2008-01-02,23.2,23.5,22.5,23.5,8160,0
2008-01-03,22.1,23.5,20.2,20.5,38682,0
2008-01-04,20,20.7,19.8,20.6,54665,0
2008-01-07,20,21.1,20,20.9,10216,0
2008-01-08,21,21.7,20.7,21.5,15966,0
2008-01-09,21.2,22,18,20.6,67736,0
2008-01-10,20.1,20.7,19.1,20.2,37368,0
2008-01-11,20,20,18.5,19.1,41597,0
2008-01-14,19,20.2,19,20.2,7413,0
2008-01-15,19.7,19.9,19.4,19.5,5925,0
2008-01-16,19.6,20.2,19.4,20.1,9967,0
2008-01-17,20,20.1,18.9,19.5,9473,0
2008-01-18,19.6,19.8,19.1,19.55,10934,0
2008-01-22,19,19.6,18.5,19.5,12986,0
2008-01-23,19.4,19.4,18.8,19,7780,0
2008-01-24,19.5,21.5,19.4,20,14952,0
2008-01-25,20.1,20.49,20,20,5896,0
2008-01-28,20,20.5,19.8,20.2,11309,0
2008-01-29,20,20.5,19.9,20.5,8034,0
2008-01-30,20,22.2,19.9,22.2,7212,0
2008-01-31,21.6,22.2,21.1,22.2,5702,0
2008-02-01,22,22.2,20.4,20.6,12810,0
2008-02-04,20.1,22,20.1,20.2,11647,0
2008-02-05,20.1,21.2,20.1,20.2,2941,0
2008-02-06,20,21,20,20.4,10721,0
2008-02-07,20.69,21.6,20.4,21.3,9818,0
2008-02-08,21,21,19.9,20,12088,0
2008-02-11,20,20.6,20,20.6,3031,0
2008-02-12,20.7,20.8,20.4,20.5,2930,0
2008-02-13,20.5,21.4,20.4,21.2,7089,0
2008-02-14,21,21.2,20.3,21.1,4299,0
2008-02-15,20.6,21.2,20.42,20.9,10558,0
2008-02-19,21.4,21.9,20.6,21.1,12444,0
2008-02-20,20.9,21.5,20.9,21.1,4905,0
2008-02-21,21,21.1,19.5,20.2,87646,0
2008-02-22,20.5,20.5,18,19,34108,0
2008-02-25,19,19.8,18.69,19.7,18709,0
2008-02-26,19.5,20.4,18.8,20.4,24680,0
2008-02-27,19.7,20,19.1,19.5,7853,0
2008-02-28,19.6,19.6,18.6,18.9,8021,0
2008-02-29,19,19,18.1,18.2,9282,0
2008-03-03,18.6,18.6,17.1,17.1,14629,0
2008-03-04,17.4,17.5,16.3,16.5,13970,0
2008-03-05,16.3,17.4,16.1,16.5,14792,0
2008-03-06,16.34,16.8,16,16.1,5924,0
2008-03-07,16,17,16,16.2,11469,0
2008-03-10,16,16.3,15.9,16.3,12044,0
2008-03-11,16.2,16.8,15.8,16.3,6000,0
2008-03-12,16,16.5,15,16.2,7562,0
2008-03-13,16.2,16.2,15.5,16,3981,0
2008-03-14,16,16,15.3,15.4,4722,0
2008-03-17,15.2,16.5,15,15.6,17218,0
2008-03-18,16,17.3,15.9,16.9,14628,0
2008-03-19,16.6,17.4,16.5,17.2,8914,0
2008-03-20,17,17.9,16.9,17,11549,0
2008-03-24,17,19.16,17,19.1,12446,0
2008-03-25,19.4,19.4,17.4,19.3,20622,0
2008-03-26,17,18.9,17,17.6,9271,0
2008-03-27,18.1,18.4,17.5,18.2,7262,0
2008-03-28,18.6,19.1,17.5,18.2,15707,0
2008-03-31,18.5,18.7,18,18.3,9084,0
2008-04-01,18.5,18.5,18,18.3,7227,0
2008-04-02,18.6,18.6,18,18.5,29229,0
2008-04-03,18.7,18.7,18.2,18.4,20890,0
2008-04-04,18.2,18.4,17.8,18.4,6396,0
2008-04-07,18.5,18.6,17.6,17.8,10909,0
2008-04-08,18,18.5,18,18.3,8874,0
2008-04-09,18,18.6,18,18.3,10738,0
2008-04-10,18,18.6,17.8,17.9,8064,0
2008-04-11,17.3,18.5,17.3,18.2,13059,0
2008-04-14,18.5,18.5,17.7,18.5,8909,0
2008-04-15,18.5,18.5,17.7,17.8,7222,0
2008-04-16,17.8,18,17,17.5,9288,0
2008-04-17,17.8,17.8,17,17.5,5204,0
2008-04-18,17.5,17.7,17.3,17.5,3659,0
2008-04-21,17.4,17.9,17.4,17.8,5624,0
2008-04-22,17.4,17.8,17,17.4,3681,0
2008-04-23,17.2,17.66,17,17.3,3248,0
2008-04-24,17.1,17.7,17.1,17.5,6158,0
2008-04-25,17.2,17.4,16.4,17,8251,0
2008-04-28,16.7,17.2,16.7,17,3832,0
2008-04-29,16.9,17.1,16.4,16.4,3614,0
2008-04-30,16.5,17.1,16.5,17,9518,0
2008-05-01,16.8,17.3,16.6,17.3,5235,0
2008-05-02,16.2,17.4,16.1,16.5,20879,0
2008-05-05,16.6,16.6,15.9,16.1,7860,0
2008-05-06,15.8,17.7,15.7,17.6,16530,0
2008-05-07,18,18,17,17.8,7160,0
2008-05-08,17.7,17.98,17.3,17.9,18885,0
2008-05-09,17.8,18,17.2,17.6,14255,0
2008-05-12,17.6,18.1,16.8,17.2,10531,0
2008-05-13,17.5,17.5,16.7,17.2,5037,0
2008-05-14,17.5,17.5,16.9,17.4,9366,0
2008-05-15,17.8,17.9,17.2,17.5,17460,0
2008-05-16,17.8,17.9,17.3,17.7,13254,0
2008-05-19,17.4,18,17.4,17.8,38649,0
2008-05-20,18.2,18.3,17.5,18,18706,0
2008-05-21,18.3,18.4,17.3,18.2,31651,0
2008-05-22,17.9,18.9,17.9,18.7,12786,0
2008-05-23,18.5,19.8,18.5,19.8,13997,0
2008-05-27,20,20.5,19.6,20.1,14840,0
2008-05-28,20.3,20.5,20,20.4,8454,0
2008-05-29,20.4,20.4,19.8,20,6622,0
2008-05-30,20.2,20.3,18.9,19.5,5753,0
2008-06-02,19.5,20,19.2,19.8,5928,0
2008-06-03,19.3,19.6,18.5,19.2,13640,0
2008-06-04,19.3,19.3,18.4,18.7,5264,0
2008-06-05,18.3,19,18.3,19,3453,0
2008-06-06,18.7,19.6,18.6,18.9,7713,0
2008-06-09,19.1,19.5,18.3,19.5,17053,0
2008-06-10,19.6,19.6,19,19,12789,0
2008-06-11,19.2,19.4,18.6,18.7,15593,0
2008-06-12,19.2,19.2,18.7,18.85,13751,0
2008-06-13,18.7,19.5,18.7,19.3,16982,0
2008-06-16,19.2,19.4,19.1,19.4,3926,0
2008-06-17,19.3,20.3,19.1,20,13986,0
2008-06-18,20.4,20.4,19.5,19.9,14201,0
2008-06-19,19.6,20.1,19.1,20.1,10440,0
2008-06-20,19.8,20.2,19.3,20,10977,0
2008-06-23,19.8,20,19.35,19.9,8456,0
2008-06-24,19.8,20,19.3,19.7,12034,0
2008-06-25,19.6,20.1,19,19.7,12063,0
2008-06-26,19.4,20.2,19.3,20,23221,0
2008-06-27,20,20.2,18.5,20,19739,0
2008-06-30,18.9,20.1,18.9,19.6,15995,0
2008-07-01,20,20.1,18.5,19,30575,0
2008-07-02,19.4,19.4,18.2,19,11086,0
2008-07-03,18.7,18.9,18,18.5,24511,0
2008-07-07,18.5,18.9,17.1,17.5,23684,0
2008-07-08,17.2,17.2,15.8,16.9,18344,0
2008-07-09,16.8,17,16,16.3,8793,0
2008-07-10,16.1,16.2,13.3,15.5,45201,0
2008-07-11,15.1,15.7,14.9,15.7,7849,0
2008-07-14,15.5,15.5,14.9,15.1,6540,0
2008-07-15,15,16.6,14.9,16,8010,0
2008-07-16,16.3,16.8,16.1,16.5,3701,0
2008-07-17,16.2,16.7,16.2,16.6,8704,0
2008-07-18,16.5,17,16.5,17,6631,0
2008-07-21,16.7,17.2,16.7,17,9483,0
2008-07-22,17,18.1,17,17.5,10331,0
2008-07-23,17.9,18.4,17.7,18.1,6746,0
2008-07-24,18,18.5,17.9,18.3,4719,0
2008-07-25,18,18.4,17.6,18,4898,0
2008-07-28,18,18,17.7,17.9,5608,0
2008-07-29,17.9,18,17.7,17.9,5469,0
2008-07-30,18,18.2,17.5,17.9,11560,0
2008-07-31,18,18.2,17.3,18,14475,0
2008-08-01,17.6,18.4,17.4,18.4,9707,0
2008-08-04,18.1,18.3,17.85,18,11002,0
2008-08-05,18,18.3,17.8,18.2,9317,0
2008-08-06,18.3,18.7,18.1,18.5,10563,0
2008-08-07,18.5,18.5,17.7,17.7,42566,0
2008-08-08,17.5,18.7,17.5,18.7,33751,0
2008-08-11,19,19,18,18.6,15026,0
2008-08-12,18.2,18.8,18,18.5,4123,0
2008-08-13,18.1,18.8,18.1,18.5,8115,0
2008-08-14,18.1,18.7,18.1,18.6,7926,0
2008-08-15,18.5,18.6,18.3,18.6,5552,0
2008-08-18,18.8,19.7,18.3,19.7,13351,0
2008-08-19,19.7,20.1,19.2,19.9,10165,0
2008-08-20,19.6,20.2,19.3,20.2,5956,0
2008-08-21,20,20.9,20,20.7,14658,0
2008-08-22,21,21.1,20.7,20.7,14535,0
2008-08-25,20.3,20.7,20.1,20.4,4843,0
2008-08-26,20.1,20.5,19.95,20,9673,0
2008-08-27,20.3,20.4,20.1,20.4,5059,0
2008-08-28,20.1,20.9,20.1,20.9,7390,0
2008-08-29,20.9,21,20.3,20.3,8232,0
2008-09-02,20.1,21.1,20.1,21,16985,0
2008-09-03,21.2,21.3,20.95,21.3,10853,0
2008-09-04,20.7,21.4,20.7,21.3,8958,0
2008-09-05,20.9,21.4,20.9,21.4,10265,0
2008-09-08,21.2,21.4,19.9,21,16091,0
2008-09-09,20.5,21.2,20.5,21.1,7045,0
2008-09-10,21.1,21.2,20.1,21,4578,0
2008-09-11,20.8,21.2,20.8,21.2,8132,0
2008-09-12,21.1,21.2,20.5,20.6,6346,0
2008-09-15,20,20.9,17.6,19.5,21818,0
2008-09-16,18.7,20.1,17,18.5,5168,0
2008-09-17,18.9,19,18,18.7,7715,0
2008-09-18,18.2,19.4,18.1,19.4,19434,0
2008-09-19,19.4,19.4,17.9,19.3,47619,0
2008-09-22,19.3,20,18.5,19.8,10324,0
2008-09-23,19.3,20.3,18.6,20,30570,0
2008-09-24,20,20.2,17.9,18.4,8621,0
2008-09-25,17.9,19.02,17.9,18.4,12910,0
2008-09-26,18.5,19.3,18.1,18.6,5832,0
2008-09-29,18.1,20.4,18,20.4,19243,0
2008-09-30,19.7,19.9,19,19.8,7741,0
2008-10-01,20,20,19,19.3,8490,0
2008-10-02,19.2,19.6,18.4,18.9,11800,0
2008-10-03,18.8,19.31,17.8,18.1,7884,0
2008-10-06,17.3,17.9,16.5,17.6,13531,0
2008-10-07,16.7,18.1,16.6,16.68,25884,0
2008-10-08,15.3,16.9,14.8,16.7,24553,0
2008-10-09,17,17,15.4,16.4,25556,0
2008-10-10,15.6,15.7,12.7,14.4,30124,0
2008-10-13,13.2,16,13.2,15.1,11722,0
2008-10-14,14.7,15.9,13.9,15.4,30284,0
2008-10-15,14.3,15.3,14.3,15.1,6634,0
2008-10-16,15.5,15.7,14.3,14.3,13820,0
2008-10-17,14,14.7,14,14.2,14565,0
2008-10-20,14,15.4,14,15.3,25531,0
2008-10-21,15.5,15.5,14,15.1,9968,0
2008-10-22,14.4,14.5,14,14.2,7893,0
2008-10-23,13.8,14.8,12.6,13.7,14906,0
2008-10-24,12.4,13.9,12.4,13.8,4143,0
2008-10-27,13.1,13.8,12.8,13.6,12784,0
2008-10-28,14.4,14.4,11.1,13.5,7832,0
2008-10-29,12.8,13.8,12.8,13.1,18563,0
2008-10-30,13,13.9,13,13.8,1274,0
2008-10-31,13.1,14.8,12.8,14.8,7029,0
2008-11-03,14.2,14.5,14.1,14.3,1938,0
2008-11-04,13.8,14.5,13.8,14.5,4624,0
2008-11-05,14.5,14.5,13.3,13.5,14111,0
2008-11-06,11.8,14.1,11.6,14,25629,0
2008-11-07,14.4,14.4,13.8,14,7520,0
2008-11-10,13.7,14.5,13.7,14,4255,0
2008-11-11,13.3,14.2,13.3,14.2,11047,0
2008-11-12,14.5,14.5,13.2,13.4,18444,0
2008-11-13,13.1,13.9,13,13.7,12243,0
2008-11-14,13.4,14.1,12.9,13.8,6255,0
2008-11-17,13.8,14.4,13.5,13.5,11682,0
2008-11-18,13.5,14.3,13.35,14,18913,0
2008-11-19,13.7,14.2,13.4,13.5,6074,0
2008-11-20,13.1,13.4,12.5,13.2,11544,0
2008-11-21,12.9,14,9.6,13.6,38172,0
2008-11-24,12.9,13.7,12.2,13.5,10297,0
2008-11-25,14,14.3,12.2,12.2,33862,0
2008-11-26,12.4,12.4,9.02,11.8,14440,0
2008-11-28,12.1,12.1,9.6,11.1,17211,0
2008-12-01,10.5,12.5,10.3,12.2,12543,0
2008-12-02,12.8,12.9,11.8,12.2,15879,0
2008-12-03,11.7,12.7,11.5,11.7,133304,0
2008-12-04,12.4,12.7,11.7,12.5,7115,0
2008-12-05,12.51,12.9,12,12.8,8895,0
2008-12-08,12,13,11.6,12.9,9422,0
2008-12-09,12.9,13.7,12.6,13.2,17047,0
2008-12-10,12.8,14,12.8,14,8138,0
2008-12-11,14,14.6,13.6,13.7,6079,0
2008-12-12,13.1,14,12.1,14,1855,0
2008-12-15,13.36,13.8,12.8,13.8,4076,0
2008-12-16,13.9,14.1,12.9,13.7,8892,0
2008-12-17,13.2,13.4,12.7,13.1,2524,0
2008-12-18,12.7,13.3,12.4,13,7714,0
2008-12-19,12.7,13.2,12.5,12.5,6544,0
2008-12-22,12.1,12.9,11,12.9,9621,0
2008-12-23,12.5,12.9,11.2,12.5,9119,0
2008-12-24,12.1,12.6,11.3,11.7,18464,0
2008-12-26,12.3,12.4,11.1,12.3,6042,0
2008-12-29,11.9,12.4,11.5,12,6303,0
2008-12-30,11.6,12.6,11.2,12.3,13335,0
2008-12-31,11.9,14,11.4,14,16997,0
2009-01-02,13.4,13.9,12.5,13,14890,0
2009-01-05,12.6,13.5,12.6,12.6,6555,0
2009-01-06,12.5,13,12.5,12.5,13641,0
2009-01-07,12.5,13.2,12.2,13.2,10386,0
2009-01-08,12.6,13.1,12.6,12.8,2061,0
2009-01-09,13,13.6,12.8,13.2,6680,0
2009-01-12,12.8,13.4,12.1,13.2,8513,0
2009-01-13,13.2,13.6,12.62,12.9,14573,0
2009-01-14,13.2,13.2,12.4,12.6,7312,0
2009-01-15,12.5,12.8,11.9,12.3,5597,0
2009-01-16,12.8,13.1,12.7,12.7,17286,0
2009-01-20,12.7,13,12.2,12.3,3772,0
2009-01-21,11.9,12.6,11.9,12.3,5707,0
2009-01-22,12.1,12.8,12,12.8,4791,0
2009-01-23,12.5,12.5,11.9,12.1,11870,0
2009-01-26,12,12.5,11.6,12.3,5417,0
2009-01-27,11.8,12.3,11.6,11.8,5742,0
2009-01-28,12,12.1,11.8,12,4436,0
2009-01-29,12,12.1,11.7,12.1,3642,0
2009-01-30,11.82,12.1,11.5,11.9,3016,0
2009-02-02,11.5,12.5,11.1,12.3,16574,0
2009-02-03,11.6,12.3,11.1,11.9,8712,0
2009-02-04,12.1,12.1,11.5,12,5783,0
2009-02-05,12,12.2,11.6,12,3735,0
2009-02-06,11.7,11.7,10.2,11.2,17067,0
2009-02-09,11,11.7,10.6,10.7,5019,0
2009-02-10,10.7,10.7,10.1,10.1,8713,0
2009-02-11,10.7,10.7,9.8,10,7289,0
2009-02-12,10.3,10.5,9.3,10,8364,0
2009-02-13,9.7,10.5,9.3,10.2,13941,0
2009-02-17,10.5,10.5,9.1,10,4942,0
2009-02-18,9.9,9.9,8.1,8.4,9947,0
2009-02-19,8.6,8.8,8.1,8.1,7942,0
2009-02-20,8.1,8.9,7.5,7.5,20002,0
2009-02-23,7.9,8.1,6.5,6.5,17033,0
2009-02-24,7.6,7.7,6.2,6.2,15556,0
2009-02-25,6.3,7,6.1,6.7,7046,0
2009-02-26,6,8.8,6,8.4,13571,0
2009-02-27,8.7,9.5,7.7,8.1,4303,0
2009-03-02,7.6,10.1,7.47,9.6,10315,0
2009-03-03,9.5,9.5,7.5,7.5,10295,0
2009-03-04,8.2,8.2,6.6,7,13395,0
2009-03-05,7.32,7.6,6.6,6.6,14108,0
2009-03-06,7.1,8,6.1,6.5,5992,0
2009-03-09,6.5,6.5,5.8,5.9,7140,0
2009-03-10,5.9,7.93,5.9,7.8,7580,0
2009-03-11,7.8,9,7.8,7.8,10853,0
2009-03-12,8.7,9.1,8.5,8.5,12756,0
2009-03-13,8.5,8.8,7.9,8.1,15368,0
2009-03-16,8.3,8.6,7.9,8.2,27505,0
2009-03-17,8.3,9.3,8.3,9.3,12900,0
2009-03-18,9,9.1,8.9,9,4508,0
2009-03-19,8.9,9,8.7,8.8,10201,0
2009-03-20,8.8,8.8,6.99,6.99,15601,0
2009-03-23,7.5,8.7,7.5,7.9,6563,0
2009-03-24,7.9,8,7.4,7.8,8483,0
2009-03-25,7.5,8.2,7.2,7.4,7730,0
2009-03-26,7.4,7.6,7.2,7.4,10049,0
2009-03-27,7,7.9,7,7.9,39014,0
2009-03-30,8,8,7.7,7.7,3105,0
2009-03-31,7.7,7.9,7.7,7.9,2836,0
2009-04-01,8.2,8.5,7.6,8,4213,0
2009-04-02,8.1,8.7,7.7,8.6,5914,0
2009-04-03,8.2,8.2,7.9,8.2,1803,0
2009-04-06,8,9.4,8,8.6,8081,0
2009-04-07,8.6,9.4,7.7,9.4,6419,0
2009-04-08,9.1,9.1,7.6,7.7,26122,0
2009-04-09,8.5,8.5,7.6,8.03,4126,0
2009-04-13,7.6,8.4,7.6,8.4,16370,0
2009-04-14,8.4,8.6,7.9,8.1,2315,0
2009-04-15,8,8.1,7.6,7.8,11669,0
2009-04-16,7.7,8.2,7.7,7.8,35539,0
2009-04-17,8.2,8.2,7.5,7.6,26138,0
2009-04-20,7.8,7.8,7,7.1,22047,0
2009-04-21,7.1,7.68,7.1,7.1,9326,0
2009-04-22,7.2,7.5,6.9,7.1,21402,0
2009-04-23,7,7.1,6.9,7,20977,0
2009-04-24,7,7.9,6.8,7.4,19053,0
2009-04-27,6.5,7.9,6.5,7.4,22711,0
2009-04-28,7,7.7,7,7.3,8603,0
2009-04-29,7.3,7.8,7.2,7.8,7808,0
2009-04-30,7.9,7.9,7.6,7.9,5971,0
2009-05-01,7.7,7.9,7.4,7.7,3070,0
2009-05-04,8,8,7.2,7.6,20028,0
2009-05-05,7.9,7.9,7.2,7.7,10775,0
2009-05-06,7.9,7.9,7.4,7.65,14848,0
2009-05-07,7.5,8,7.45,7.75,23341,0
2009-05-08,7.7,8.55,7.5,7.5,22112,0
2009-05-11,7.7,8.5,7.7,8.3,6447,0
2009-05-12,8.3,8.6,7.7,8.1,16919,0
2009-05-13,8.1,8.1,7.1,7.1,10234,0
2009-05-14,7.1,8,7.1,8,8254,0
2009-05-15,7.5,7.7,7.2,7.5,4642,0
2009-05-18,7.45,7.6,7.2,7.6,9396,0
2009-05-19,7.3,8.2,7.2,8.2,32555,0
2009-05-20,7.6,8.2,7.2,7.2,47460,0
2009-05-21,7.2,7.9,7.2,7.3,82941,0
2009-05-22,7.2,8.2,7.2,8.2,23926,0
2009-05-26,7.8,8.5,7.5,8,8751,0
2009-05-27,7.7,8.1,7.6,7.6,7582,0
2009-05-28,7.6,8.1,7.6,7.8,10712,0
2009-05-29,8,8.1,7.3,7.3,19958,0
2009-06-01,7.4,7.8,7.3,7.8,30760,0
2009-06-02,7.8,7.8,7.41,7.45,9918,0
2009-06-03,7.4,7.7,6.6,7.2,53161,0
2009-06-04,7.1,7.3,7,7.14,16029,0
2009-06-05,7,7.3,7,7.2,9882,0
2009-06-08,7,8.1,7,7.8,35878,0
2009-06-09,7.8,8,7.5,7.8,7465,0
2009-06-10,7.5,7.8,7.5,7.51,6086,0
2009-06-11,8,8.1,7.3,7.3,16490,0
2009-06-12,7.2,8.1,7.2,8,16722,0
2009-06-15,8,8,7.5,7.9,11464,0
2009-06-16,8.3,9.2,8.2,8.9,50927,0
2009-06-17,9,9.2,7.9,7.9,22359,0
2009-06-18,8.4,9.08,8.1,8.1,9976,0
2009-06-19,8.6,8.9,7.9,7.9,17925,0
2009-06-22,8.2,8.49,8,8.2,11201,0
2009-06-23,8.5,8.5,7.85,7.85,12960,0
2009-06-24,7.6,8.2,7.5,7.5,5205,0
2009-06-25,7.9,8.4,7.9,8.25,11414,0
2009-06-26,8,8.5,7.2,7.5,33815,0
2009-06-29,7.6,8.29,7.6,7.9,7990,0
2009-06-30,8,8.9,7.8,8.9,15870,0
2009-07-01,8.1,8.8,8.1,8.5,16031,0
2009-07-02,8.3,8.78,8.1,8.1,5361,0
2009-07-06,8.4,8.4,7.8,8.3,6289,0
2009-07-07,7.8,8.2,7.5,7.5,17647,0
2009-07-08,7.5,7.9,7.2,7.2,27359,0
2009-07-09,7.5,7.5,7.1,7.3,12928,0
2009-07-10,7.29,7.29,7,7.11,6800,0
2009-07-13,7.1,7.4,6.9,7.1,9590,0
2009-07-14,6.9,7.1,6.61,7,14016,0
2009-07-15,6.9,7.68,6.61,7.4,97880,0
2009-07-16,7.7,8,7.6,7.9,12542,0
2009-07-17,8,8.3,7.6,8.2,19768,0
2009-07-20,8.4,8.4,7.9,8,7729,0
2009-07-21,8,8,7.61,7.8,3879,0
2009-07-22,7.6,7.8,7.55,7.8,4864,0
2009-07-23,7.8,7.8,7.3,7.79,7166,0
2009-07-24,7.9,8.3,7.4,8.1,4288,0
2009-07-27,8.09,8.1,7.9,8,8323,0
2009-07-28,8.2,8.2,7.5,7.9,8256,0
2009-07-29,8,8,7.9,7.99,1973,0
2009-07-30,7.9,8,7.6,7.9,6365,0
2009-07-31,7.9,8,7.7,8,6334,0
2009-08-03,8,8.2,7.7,8.2,17148,0
2009-08-04,8.2,8.3,8.02,8.3,3933,0
2009-08-05,8.5,9,8,9,21975,0
2009-08-06,9.2,9.2,8.8,8.9,8295,0
2009-08-07,9,9,7.1,8,56191,0
2009-08-10,7.5,8.2,7.5,8.2,11862,0
2009-08-11,8.2,8.5,8,8,21986,0
2009-08-12,8.3,8.9,8.11,8.4,173915,0
2009-08-13,8.4,8.5,8.2,8.4,8608,0
2009-08-14,8.2,8.3,8,8,14301,0
2009-08-17,7.7,8.4,7.7,8.3,5156,0
2009-08-18,8.5,8.5,8.11,8.2,11671,0
2009-08-19,8.1,8.4,8.1,8.4,12494,0
2009-08-20,8.4,8.5,8.1,8.2,4275,0
2009-08-21,8.2,8.4,8.1,8.3,4371,0
2009-08-24,8.3,9,8.3,8.7,22343,0
2009-08-25,8.6,8.7,8.2,8.4,8196,0
2009-08-26,8.7,8.7,7.6,8.2,23436,0
2009-08-27,8.2,8.3,8,8.28,7112,0
2009-08-28,8.3,8.3,7.5,8,40399,0
2009-08-31,8.5,8.5,7.7,7.7,29171,0
2009-09-01,7.61,8.5,7.61,8.5,40964,0
2009-09-02,8.5,8.5,8,8,11909,0
2009-09-03,8.16,8.3,8.16,8.17,3304,0
2009-09-04,8.08,8.8,8.08,8.2,50564,0
2009-09-08,8.3,8.5,8.2,8.5,41578,0
2009-09-09,8.3,8.5,8.21,8.4,46976,0
2009-09-10,8.4,8.5,8.23,8.4,70787,0
2009-09-11,9,9,8.19,8.2,120695,0
2009-09-14,8.98,8.98,8,8.59,44024,0
2009-09-15,8.37,8.49,8.21,8.46,15770,0
2009-09-16,8.41,8.7,8.41,8.52,55449,0
2009-09-17,8.49,8.65,8.3,8.65,44668,0
2009-09-18,8.5,8.6,8.35,8.44,45691,0
2009-09-21,8.65,8.93,8.5,8.71,28134,0
2009-09-22,8.89,8.89,8.56,8.71,23138,0
2009-09-23,8.61,8.71,8.6,8.6,11861,0
2009-09-24,8.7,8.7,8.06,8.7,58017,0
2009-09-25,8.65,8.77,8.28,8.28,38819,0
2009-09-28,8.88,8.89,8.64,8.64,33148,0
2009-09-29,8.74,8.82,8.46,8.58,27664,0
2009-09-30,8.65,8.75,8.59,8.75,67081,0
2009-10-01,8.83,8.94,8.6,8.94,19931,0
2009-10-02,6.01,8.9,6.01,8.56,17030,0
2009-10-05,8.9,9.46,8.76,9.4,135811,0
2009-10-06,9.49,10.51,9.4,10.26,93326,0
2009-10-07,10.66,11.79,10.65,11.29,255488,0
2009-10-08,11.3,11.3,10.75,11.09,99863,0
2009-10-09,11.09,11.3,11.09,11.29,48652,0
2009-10-12,11.39,11.44,11.22,11.26,41579,0
2009-10-13,11.44,11.64,11.16,11.6,44544,0
2009-10-14,11.73,11.9,11.06,11.5,60317,0
2009-10-15,11.43,11.45,11.23,11.25,37365,0
2009-10-16,11.25,11.54,11.19,11.38,23321,0
2009-10-19,11.43,11.46,11.31,11.45,30114,0
2009-10-20,11.35,11.56,11.35,11.56,30350,0
2009-10-21,11.54,11.54,11.29,11.31,26049,0
2009-10-22,11.3,11.33,9.68,10.68,109678,0
2009-10-23,10.76,10.76,10.17,10.65,71012,0
2009-10-26,10.55,10.78,10.05,10.22,43836,0
2009-10-27,10.21,10.4,9.93,10.1,30939,0
2009-10-28,10.01,10.1,9.45,9.49,49101,0
2009-10-29,9.55,11,9.55,10.61,63033,0
2009-10-30,10.72,11.25,10.72,10.88,63741,0
2009-11-02,10.99,11.07,10.75,10.94,40111,0
2009-11-03,10.94,10.94,10.66,10.8,42905,0
2009-11-04,10.88,10.99,10.66,10.78,51702,0
2009-11-05,10.76,10.84,10.52,10.75,27083,0
2009-11-06,10.54,10.9,10.52,10.9,42207,0
2009-11-09,10.95,11.02,10.03,10.08,99356,0
2009-11-10,10.07,10.25,9.66,10.11,33691,0
2009-11-11,10.03,10.11,9.65,9.7,87755,0
2009-11-12,9.79,9.79,9.2,9.36,36226,0
2009-11-13,9.42,9.5,8.75,9.35,86303,0
2009-11-16,9.49,9.98,9.49,9.9,28074,0
2009-11-17,9.95,9.98,9.82,9.96,18457,0
2009-11-18,9.98,9.98,9.84,9.98,28467,0
2009-11-19,9.9,9.96,9.64,9.95,68049,0
2009-11-20,9.84,10.34,9.73,10.34,60984,0
2009-11-23,10.5,10.7,10.32,10.62,42978,0
2009-11-24,10.62,10.75,10.35,10.58,29898,0
2009-11-25,10.53,10.65,10.53,10.65,29791,0
2009-11-27,10.31,10.63,10.25,10.5,20105,0
2009-11-30,10.39,10.6,10.33,10.38,52253,0
2009-12-01,10.34,10.69,10.3,10.69,52549,0
2009-12-02,10.59,10.79,10.52,10.77,17319,0
2009-12-03,10.64,10.76,10.54,10.64,11310,0
2009-12-04,10.57,10.71,10.47,10.65,16503,0
2009-12-07,10.55,10.67,10.16,10.4,23091,0
2009-12-08,10.31,10.36,10.08,10.23,29751,0
2009-12-09,10.25,10.38,10,10.06,26966,0
2009-12-10,10.01,10.49,10,10.1,37298,0
2009-12-11,10.1,10.18,9.75,10.08,29416,0
2009-12-14,10.06,10.5,10,10.25,37335,0
2009-12-15,10.41,10.5,10.26,10.38,31704,0
2009-12-16,10.38,10.8,10.01,10.6,60679,0
2009-12-17,10.67,10.72,10.46,10.46,42742,0
2009-12-18,10.39,10.65,10.1,10.6,52023,0
2009-12-21,10.62,10.65,10.16,10.18,21135,0
2009-12-22,10.2,10.49,10.2,10.4,17574,0
2009-12-23,10.4,10.4,10.21,10.29,25815,0
2009-12-24,10.3,10.3,10.16,10.2,22479,0
2009-12-28,10.2,10.4,10.2,10.3,23674,0
2009-12-29,10.3,10.3,10.16,10.21,15248,0
2009-12-30,10.15,10.29,10.15,10.29,12276,0
2009-12-31,10.3,10.55,10.22,10.55,42097,0
2010-01-04,10.36,10.8,10.16,10.8,64351,0
2010-01-05,10.68,10.7,10.35,10.44,30415,0
2010-01-06,10.41,10.41,10.26,10.36,36866,0
2010-01-07,10.4,10.48,10.16,10.19,33524,0
2010-01-08,10.27,10.39,10.19,10.25,21928,0
2010-01-11,10.48,10.48,10.24,10.31,42333,0
2010-01-12,10.3,10.33,10.2,10.25,24259,0
2010-01-13,10.32,10.37,10.15,10.2,43431,0
2010-01-14,10.18,10.27,10.02,10.06,40406,0
2010-01-15,10,10.07,9.82,10,21358,0
2010-01-19,10.07,10.43,10.01,10.01,31637,0
2010-01-20,10,10.07,9.86,10,40790,0
2010-01-21,10,10.13,9.97,10.07,25955,0
2010-01-22,10.07,10.07,9.98,10,20833,0
2010-01-25,10,10.05,9.92,10,22155,0
2010-01-26,10,10.05,9.82,9.82,31148,0
2010-01-27,10.1,10.11,9.88,9.93,27243,0
2010-01-28,10.13,10.13,9.58,9.73,23126,0
2010-01-29,9.68,10,9.27,9.51,78375,0
2010-02-01,9.58,10.2,9.37,9.54,108954,0
2010-02-02,9.65,9.8,9.5,9.76,38631,0
2010-02-03,9.74,10.3,9.74,10.18,109129,0
2010-02-04,10.21,10.83,9.83,10.7,120478,0
2010-02-05,10.39,10.49,9.94,10.43,43064,0
2010-02-08,10.37,10.45,10.19,10.22,28019,0
2010-02-09,10.25,10.66,10.2,10.56,76812,0
2010-02-10,10.56,11.45,10.47,11,188913,0
2010-02-11,11.05,11.43,10.69,11.26,62856,0
2010-02-12,11.25,11.54,11.09,11.54,61254,0
2010-02-16,11.54,11.91,11.54,11.91,117037,0
2010-02-17,11.92,11.99,11.72,11.95,60612,0
2010-02-18,11.72,12.05,11.67,11.9,98317,0
2010-02-19,11.88,12.17,11.74,12.05,66877,0
2010-02-22,12.02,12.52,12,12.19,85513,0
2010-02-23,12.32,12.83,12.1,12.6,93411,0
2010-02-24,12.71,12.84,12.5,12.84,66163,0
2010-02-25,12.8,12.94,12.46,12.94,72991,0
2010-02-26,12.9,13.2,12.73,13.08,120115,0
2010-03-01,13,13.59,13,13.34,108164,0
2010-03-02,13.2,13.49,13.05,13.45,71420,0
2010-03-03,13.5,13.73,13.43,13.61,70862,0
2010-03-04,13.74,13.75,13.6,13.67,65366,0
2010-03-05,13.65,14,13.65,14,150062,0
2010-03-08,14.02,14.5,13.71,14.25,92997,0
2010-03-09,14.16,14.3,14.06,14.19,79331,0
2010-03-10,14.23,14.56,14.05,14.21,83895,0
2010-03-11,14.2,14.26,12.27,13.06,462523,0
2010-03-12,13,14,12.81,13.74,171300,0
2010-03-15,13.99,14.03,13.5,13.73,152190,0
2010-03-16,13.74,13.99,13.33,13.65,72489,0
2010-03-17,13.79,13.99,13.65,13.93,77473,0
2010-03-18,14,14.12,13.9,13.99,98719,0
2010-03-19,14,14.19,13.84,14.15,93387,0
2010-03-22,14.04,14.39,14.04,14.14,46635,0
2010-03-23,14.2,14.85,14.04,14.75,84670,0
2010-03-24,14.7,14.96,14.66,14.93,82025,0
2010-03-25,14.89,15,14.44,14.72,45763,0
2010-03-26,14.7,14.7,14.36,14.38,38334,0
2010-03-29,14.37,14.61,14.28,14.37,49299,0
2010-03-30,14.3,14.64,14.2,14.63,61582,0
2010-03-31,14.74,14.96,14,14.27,59672,0
2010-04-01,14.37,14.74,14.2,14.67,55944,0
2010-04-05,14.61,14.92,14.46,14.92,51667,0
2010-04-06,14.79,14.85,14.42,14.73,52777,0
2010-04-07,14.89,14.98,14.34,14.43,28515,0
2010-04-08,14.53,14.9,14.17,14.31,71780,0
2010-04-09,14.27,14.43,14.27,14.41,28151,0
2010-04-12,14.5,14.5,14.19,14.39,34130,0
2010-04-13,13.91,14.38,13.52,13.93,147454,0
2010-04-14,13.99,14.22,13.99,14.2,76897,0
2010-04-15,14.28,15.56,14.28,14.79,175149,0
2010-04-16,14.75,15.02,14.17,14.33,105023,0
2010-04-19,14.25,14.65,14.21,14.54,49886,0
2010-04-20,14.58,14.7,14.22,14.47,30358,0
2010-04-21,14.58,14.62,14.24,14.3,48082,0
2010-04-22,14.36,14.56,14.23,14.43,62722,0
2010-04-23,14.47,14.56,14.31,14.42,40055,0
2010-04-26,14.42,14.79,14.42,14.67,36070,0
2010-04-27,14.56,14.78,14.31,14.39,29375,0
2010-04-28,14.5,14.5,14.24,14.31,19802,0
2010-04-29,14.42,14.7,14.24,14.59,133041,0
2010-04-30,14.43,14.76,14.2,14.25,118516,0
2010-05-03,14.25,14.75,14.13,14.65,65480,0
2010-05-04,14.49,14.49,14.21,14.29,67467,0
2010-05-05,14.37,14.37,14,14.25,81880,0
2010-05-06,14.12,14.32,13.38,13.78,129905,0
2010-05-07,13.76,14,12.87,13.25,208144,0
2010-05-10,13.52,13.75,12.35,12.46,491036,0
2010-05-11,12.45,12.45,11.87,12.35,235670,0
2010-05-12,12.41,13.64,12.21,13.3,132897,0
2010-05-13,13.2,13.59,12.91,12.95,102158,0
2010-05-14,12.84,13.05,12.45,12.56,194194,0
2010-05-17,12.5,12.98,12.4,12.86,146122,0
2010-05-18,12.83,13.23,12.51,12.57,152644,0
2010-05-19,12.5,12.7,11.84,11.92,140753,0
2010-05-20,11.55,11.64,9.82,11.1,327927,0
2010-05-21,11,11.87,11,11.77,118475,0
2010-05-24,11.72,12.15,11.49,11.84,77888,0
2010-05-25,11.8,11.84,11.25,11.76,149938,0
2010-05-26,11.8,12.07,11.75,11.97,117793,0
2010-05-27,12.11,12.35,12.02,12.35,88004,0
2010-05-28,12.24,12.38,12.17,12.26,52048,0
2010-06-01,12.07,12.38,12.06,12.09,59818,0
2010-06-02,12.17,12.35,12.16,12.35,30353,0
2010-06-03,12.3,12.51,12.17,12.3,48109,0
2010-06-04,12.07,12.34,11.76,11.79,69348,0
2010-06-07,11.89,11.89,11,11.07,75265,0
2010-06-08,11.17,11.26,11.03,11.13,67671,0
2010-06-09,11.16,11.23,10.97,10.99,104264,0
2010-06-10,11.18,11.34,10.93,11.27,110126,0
2010-06-11,11.21,11.48,11.07,11.41,68425,0
2010-06-14,11.53,12.32,11.49,12.02,67590,0
2010-06-15,12.06,12.06,11.7,11.84,117451,0
2010-06-16,11.72,11.94,11.56,11.82,73131,0
2010-06-17,11.81,11.81,11.42,11.47,44277,0
2010-06-18,11.47,11.59,11.41,11.45,29630,0
2010-06-21,11.6,11.6,11.18,11.25,53981,0
2010-06-22,11.24,11.37,10.76,10.78,99358,0
2010-06-23,10.77,10.97,10.61,10.7,61773,0
2010-06-24,10.65,11.26,10.58,11.15,129337,0
2010-06-25,11.22,11.72,11.01,11.57,2307984,0
2010-06-28,11.49,11.54,10.93,10.95,89695,0
2010-06-29,10.91,11.06,10.38,10.48,110605,0
2010-06-30,10.45,10.92,10.45,10.5,76451,0
2010-07-01,10.46,10.49,9.96,10.11,98386,0
2010-07-02,10.15,10.26,9.68,10.09,96183,0
2010-07-06,10.21,10.24,9.65,9.86,83128,0
2010-07-07,9.86,10.44,9.85,10.43,84737,0
2010-07-08,10.5,10.58,10.06,10.24,61309,0
2010-07-09,10.21,10.45,9.98,10.41,93003,0
2010-07-12,10.63,10.9,10.09,10.14,77303,0
2010-07-13,10.29,10.9,10.14,10.77,90294,0
2010-07-14,10.72,10.91,10.28,10.36,63219,0
2010-07-15,10.32,10.37,9.98,10.13,44894,0
2010-07-16,10.05,10.29,9.78,10.02,99100,0
2010-07-19,10,10.11,9.79,9.97,49722,0
2010-07-20,9.9,10.1,9.77,9.85,102259,0
2010-07-21,9.95,10.08,9.82,9.97,90511,0
2010-07-22,10.08,10.31,9.98,10.27,113208,0
2010-07-23,10.27,10.64,10.27,10.52,156205,0
2010-07-26,10.53,11.25,10.42,11.2,70605,0
2010-07-27,11.3,11.52,11.13,11.16,74353,0
2010-07-28,11.16,11.23,10.83,10.88,37260,0
2010-07-29,10.83,11,10.71,10.8,41566,0
2010-07-30,10.69,11.21,10.69,11.06,58264,0
2010-08-02,10.96,11.45,10.87,11.39,70521,0
2010-08-03,11.33,11.48,10.99,11.18,83619,0
2010-08-04,11.19,11.45,11.16,11.41,57000,0
2010-08-05,11.33,11.49,11.09,11.21,53913,0
2010-08-06,11.15,11.62,11.14,11.6,71255,0
2010-08-09,11.61,12,11.34,11.99,73933,0
2010-08-10,11.85,11.98,11.63,11.64,66207,0
2010-08-11,11.46,11.48,10.8,10.81,85339,0
2010-08-12,10.65,11.38,10.61,11.32,77713,0
2010-08-13,11.26,11.29,10.75,10.8,54651,0
2010-08-16,10.68,10.88,10.68,10.84,44183,0
2010-08-17,10.94,11.15,10.83,10.84,37415,0
2010-08-18,10.82,11.03,10.76,10.85,34904,0
2010-08-19,10.77,10.93,10.12,10.29,95418,0
2010-08-20,10.29,10.34,10,10.16,41296,0
2010-08-23,10.15,10.35,9.86,9.86,44926,0
2010-08-24,9.84,9.91,9.62,9.71,55992,0
2010-08-25,9.7,9.85,9.54,9.84,34326,0
2010-08-26,9.86,10,9.71,9.72,21017,0
2010-08-27,9.83,10,9.8,9.92,40005,0
2010-08-30,9.92,10,9.45,9.46,72113,0
2010-08-31,9.5,9.91,9.36,9.9,75218,0
2010-09-01,9.93,11.05,9.93,11.05,100966,0
2010-09-02,11.08,11.45,10.65,10.81,60294,0
2010-09-03,10.92,11.06,10.84,11.05,30345,0
2010-09-07,10.99,11.22,10.87,10.96,58357,0
2010-09-08,11,11.32,10.99,11.32,63234,0
2010-09-09,11.41,11.67,10.91,10.97,20563,0
2010-09-10,11.11,11.31,11.02,11.28,27383,0
2010-09-13,11.29,11.42,11.09,11.27,45216,0
2010-09-14,11.2,11.29,11.07,11.11,29469,0
2010-09-15,11.1,11.31,10.72,11.29,91404,0
2010-09-16,11.25,11.25,10.54,10.66,88327,0
2010-09-17,10.8,10.83,10.2,10.79,117808,0
2010-09-20,10.82,11.16,10.61,11.14,79323,0
2010-09-21,11.13,11.13,10.46,10.64,96209,0
2010-09-22,10.56,10.78,10.28,10.36,55365,0
2010-09-23,10.29,10.6,10.21,10.36,60090,0
2010-09-24,10.39,10.97,10.38,10.92,57723,0
2010-09-27,10.97,11.03,10.68,10.71,37528,0
2010-09-28,10.76,10.77,10.62,10.73,41534,0
2010-09-29,10.68,10.81,10.68,10.72,83171,0
2010-09-30,10.8,10.91,10.6,10.65,28635,0
2010-10-01,10.73,10.77,10.47,10.6,36848,0
2010-10-04,10.61,10.64,10.35,10.6,34833,0
2010-10-05,10.71,10.99,10.69,10.75,144832,0
2010-10-06,10.56,10.81,10.46,10.47,356002,0
2010-10-07,10.53,10.7,10.4,10.57,79581,0
2010-10-08,10.6,10.85,10.5,10.77,89908,0
2010-10-11,10.79,10.94,10.58,10.74,57787,0
2010-10-12,10.67,11.17,10.59,11.12,143341,0
2010-10-13,11.17,11.32,11.05,11.08,114495,0
2010-10-14,11.13,11.34,10.96,10.99,178572,0
2010-10-15,11.16,11.16,10.99,10.99,86758,0
2010-10-18,11.01,11.06,10.91,11.05,76632,0
2010-10-19,10.92,11.14,10.76,10.92,55314,0
2010-10-20,10.98,11.26,10.86,11.16,57970,0
2010-10-21,11.25,11.35,11.02,11.1,86994,0
2010-10-22,11.11,11.26,10.89,11.15,76055,0
2010-10-25,11.26,11.69,11.13,11.55,99693,0
2010-10-26,11.49,11.68,11.35,11.56,62822,0
2010-10-27,11.43,11.49,11.25,11.41,58340,0
2010-10-28,11.49,11.49,11.01,11.03,76784,0
2010-10-29,11,11.66,10.92,11.4,218275,0
2010-11-01,11.48,11.75,11.18,11.44,116579,0
2010-11-02,11.57,11.69,11.44,11.64,84347,0
2010-11-03,11.65,11.65,11.34,11.49,63735,0
2010-11-04,11.69,11.93,11.52,11.72,115812,0
2010-11-05,11.88,11.88,11.45,11.79,75669,0
2010-11-08,11.79,11.79,11.38,11.64,84373,0
2010-11-09,11.65,11.71,11.05,11.15,65814,0
2010-11-10,11.16,11.65,11.07,11.49,230405,0
2010-11-11,11.36,11.44,11.2,11.32,91006,0
2010-11-12,11.2,11.35,10.87,10.94,54682,0
2010-11-15,10.95,11.15,10.68,10.94,74120,0
2010-11-16,10.82,10.84,10.51,10.68,71962,0
2010-11-17,10.73,10.79,10.47,10.55,61720,0
2010-11-18,10.63,11.1,10.63,11.03,61021,0
2010-11-19,11.04,11.04,10.48,10.53,103042,0
2010-11-22,10.5,10.93,10.41,10.74,76429,0
2010-11-23,10.65,10.72,10.4,10.7,63410,0
2010-11-24,10.77,11.03,10.69,10.73,44869,0
2010-11-26,10.64,10.92,10.63,10.63,10285,0
2010-11-29,10.61,10.84,10.45,10.6,65621,0
2010-11-30,10.5,10.81,10.5,10.57,66844,0
2010-12-01,10.76,10.8,10.56,10.61,73000,0
2010-12-02,10.65,10.8,10.6,10.8,25403,0
2010-12-03,10.75,10.97,10.65,10.96,64856,0
2010-12-06,10.92,11,10.89,10.97,84212,0
2010-12-07,11.03,11.03,10.84,10.91,62752,0
2010-12-08,10.91,10.92,10.72,10.79,53690,0
2010-12-09,10.88,10.88,10.72,10.76,39861,0
2010-12-10,10.81,10.9,10.76,10.8,111965,0
2010-12-13,10.8,10.99,10.79,10.97,50828,0
2010-12-14,10.95,11.02,10.77,10.99,144571,0
2010-12-15,10.98,11.24,10.95,11.2,71219,0
2010-12-16,11.55,11.75,11.3,11.48,251138,0
2010-12-17,11.5,11.5,11.15,11.36,132538,0
2010-12-20,11.35,11.65,11.22,11.39,78779,0
2010-12-21,11.43,11.59,11.28,11.55,72204,0
2010-12-22,11.59,11.74,11.56,11.61,46960,0
2010-12-23,11.66,12.37,11.66,12.32,282511,0
2010-12-27,12.26,13,12.26,12.92,141681,0
2010-12-28,13,13.27,12.79,13.25,187390,0
2010-12-29,13.25,13.5,12.76,13.36,97930,0
2010-12-30,13.33,13.33,13.15,13.2,127218,0
2010-12-31,13.01,13.32,12.96,13.17,122104,0
2011-01-03,13.25,13.4,12.98,13.34,128338,0
2011-01-04,13.34,13.38,13.16,13.35,138652,0
2011-01-05,13.38,13.76,13.35,13.67,149299,0
2011-01-06,13.67,13.78,13.48,13.68,81029,0
2011-01-07,13.75,13.81,13.45,13.81,79958,0
2011-01-10,13.72,13.89,13.53,13.82,84508,0
2011-01-11,13.86,13.89,13.59,13.8,43591,0
2011-01-12,13.95,13.95,13.71,13.8,49638,0
2011-01-13,13.76,13.77,13.51,13.72,64221,0
2011-01-14,13.67,13.72,13.54,13.68,42979,0
2011-01-18,13.57,13.62,13.11,13.43,103165,0
2011-01-19,13.47,13.47,13,13.02,85315,0
2011-01-20,12.99,13.14,12.96,13,84065,0
2011-01-21,13.05,13.23,12.85,12.99,69878,0
2011-01-24,13.1,13.63,13.1,13.61,129802,0
2011-01-25,13.55,14.2,13.55,14.16,120846,0
2011-01-26,14.14,14.74,14.12,14.38,234693,0
2011-01-27,14.41,14.51,14.02,14.33,92939,0
2011-01-28,14.36,14.36,13.61,13.86,129632,0
2011-01-31,13.85,14.02,13.61,14.02,116785,0
2011-02-01,14.05,14.54,13.91,14.3,55161,0
2011-02-02,14.23,14.48,13.85,14.02,48102,0
2011-02-03,13.95,14.14,13.75,14.12,47004,0
2011-02-04,13.93,14.1,13.93,13.99,46704,0
2011-02-07,14.06,14.32,13.94,14.01,43470,0
2011-02-08,13.53,14.27,13.5,14.01,1509580,0
2011-02-09,13.99,14.14,13.91,14.05,322603,0
2011-02-10,13.98,14.15,13.91,14,176746,0
2011-02-11,13.98,14,13.77,13.96,143528,0
2011-02-14,13.99,14,13.88,13.97,108567,0
2011-02-15,13.92,13.99,13.75,13.97,104742,0
2011-02-16,14,14,13.76,13.93,154952,0
2011-02-18,14.01,14.4,13.99,14.27,134719,0
2011-02-22,14.26,14.43,14.02,14.09,188728,0
2011-02-23,14.06,14.16,13.81,13.83,152885,0
2011-02-24,13.89,14.35,13.89,14.26,206685,0
2011-02-25,14.26,14.62,14.13,14.52,223404,0
2011-02-28,14.5,14.77,14.33,14.41,708890,0
2011-03-01,14.36,14.75,14.25,14.36,283667,0
2011-03-02,14.46,14.56,14.05,14.34,197300,0
2011-03-03,14.47,14.64,14.14,14.28,161443,0
2011-03-04,14.13,14.24,13.55,13.7,281049,0
2011-03-07,13.51,13.71,13.16,13.35,182360,0
2011-03-08,13.36,14.05,13.25,13.98,117324,0
2011-03-09,14.1,14.12,13.8,13.89,137773,0
2011-03-10,13.73,13.87,13.52,13.73,150190,0
2011-03-11,13.73,13.88,13.43,13.72,108549,0
2011-03-14,13.61,13.73,13.26,13.47,113486,0
2011-03-15,13.51,13.51,13.03,13.42,91327,0
2011-03-16,13.35,13.59,13.27,13.36,155986,0
2011-03-17,13.56,13.61,13.4,13.49,117057,0
2011-03-18,13.61,13.73,13.38,13.72,163879,0
2011-03-21,13.74,14.03,13.69,14.03,141867,0
2011-03-22,14.11,14.11,13.05,13.4,200057,0
2011-03-23,13.38,13.46,13.3,13.36,145201,0
2011-03-24,13.41,13.58,13.38,13.48,80473,0
2011-03-25,13.5,13.79,13.41,13.57,83560,0
2011-03-28,13.59,13.85,13.41,13.8,105478,0
2011-03-29,13.92,14.1,13.77,14.01,132181,0
2011-03-30,13.99,14.25,13.9,14.22,85322,0
2011-03-31,14.24,14.29,14.08,14.22,66065,0
2011-04-01,14.18,14.3,14,14.21,164682,0
2011-04-04,14.25,14.39,14.08,14.16,145457,0
2011-04-05,14.2,14.2,13.89,13.93,103641,0
2011-04-06,13.97,14.27,13.94,14.2,75035,0
2011-04-07,14.21,14.32,13.97,14.01,42036,0
2011-04-08,14.13,14.13,13.79,13.85,68028,0
2011-04-11,13.88,14.02,13.6,13.78,95491,0
2011-04-12,13.65,13.82,13.6,13.66,62230,0
2011-04-13,13.71,13.78,13.62,13.67,107249,0
2011-04-14,13.55,13.78,13.5,13.63,73383,0
2011-04-15,13.57,13.76,13.55,13.73,63732,0
2011-04-18,13.67,13.67,13.48,13.58,81948,0
2011-04-19,13.62,13.65,13.51,13.52,70686,0
2011-04-20,13.74,13.81,13.47,13.61,80883,0
2011-04-21,13.65,13.71,13.5,13.62,21718,0
2011-04-25,13.57,13.62,13.45,13.48,61092,0
2011-04-26,13.51,13.94,13.51,13.56,66231,0
2011-04-27,13.59,13.67,12.79,13.57,93221,0
2011-04-28,13.5,13.65,13.36,13.52,50885,0
2011-04-29,13.56,13.78,13.51,13.67,62788,0
2011-05-02,13.73,14,13.61,13.7,88808,0
2011-05-03,13.7,13.84,13.69,13.69,53202,0
2011-05-04,13.8,13.8,13.26,13.58,84100,0
2011-05-05,13.54,13.55,12.6,12.63,1359533,0
2011-05-06,13.08,13.32,12.83,13.02,207787,0
2011-05-09,12.91,13.37,12.85,13.36,161052,0
2011-05-10,13.43,13.56,13.3,13.49,177362,0
2011-05-11,13.47,13.47,13.15,13.25,202168,0
2011-05-12,13.17,13.43,12.99,13.34,77540,0
2011-05-13,13.31,13.33,12.94,13.01,105609,0
2011-05-16,12.92,13.12,12.46,12.49,309745,0
2011-05-17,12.45,12.49,12.3,12.36,225234,0
2011-05-18,12.41,12.44,12.16,12.23,137034,0
2011-05-19,12.28,12.37,12.07,12.21,111759,0
2011-05-20,12.17,12.22,11.9,12.15,124736,0
2011-05-23,12,12.17,11.92,12.09,178698,0
2011-05-24,12.09,12.17,11.9,12.09,170793,0
2011-05-25,12.02,12.14,11.97,12.01,147039,0
2011-05-26,12,12.04,11.91,12,278313,0
2011-05-27,12.02,12.2,12.02,12.11,119968,0
2011-05-31,12.24,12.25,12.06,12.14,193459,0
2011-06-01,12.14,12.18,11.69,11.71,239785,0
2011-06-02,11.75,11.81,11.36,11.43,663956,0
2011-06-03,11.26,11.43,11.04,11.07,260990,0
2011-06-06,11.07,11.2,10.75,10.82,250961,0
2011-06-07,10.99,11.05,10.65,10.68,236233,0
2011-06-08,10.64,10.85,10.49,10.59,276396,0
2011-06-09,10.66,10.68,10.41,10.45,169242,0
2011-06-10,10.35,10.65,10.25,10.57,201066,0
2011-06-13,10.7,10.95,10.52,10.8,214726,0
2011-06-14,10.93,11.15,10.87,11.04,151755,0
2011-06-15,11.06,11.07,10.71,10.82,125308,0
2011-06-16,10.87,11.15,10.75,11.02,202931,0
2011-06-17,11.09,11.2,10.85,11.15,259559,0
2011-06-20,11.12,11.19,10.92,11.19,157447,0
2011-06-21,11.36,11.92,11.23,11.76,196094,0
2011-06-22,11.74,11.86,11.63,11.74,181612,0
2011-06-23,11.64,11.9,11.52,11.82,165842,0
2011-06-24,11.86,11.86,11.53,11.78,483843,0
2011-06-27,11.74,11.78,11.57,11.73,143334,0
2011-06-28,11.79,11.83,11.61,11.8,63916,0
2011-06-29,11.86,11.9,11.68,11.74,101733,0
2011-06-30,11.81,12.31,11.6,12.16,297365,0
2011-07-01,12.13,12.42,11.91,12.13,151623,0
2011-07-05,12.09,12.24,12.05,12.18,118482,0
2011-07-06,12.13,12.2,12,12.15,178909,0
2011-07-07,12.21,12.42,12.1,12.38,174114,0
2011-07-08,12.17,12.3,12.02,12.28,138496,0
2011-07-11,12.07,12.23,12.03,12.07,129984,0
2011-07-12,12.07,12.08,11.88,11.96,117413,0
2011-07-13,12.01,12.14,10.89,11.95,128039,0
2011-07-14,11.91,11.99,11.59,11.63,100749,0
2011-07-15,11.67,11.76,11.44,11.52,106694,0
2011-07-18,11.48,11.5,11.16,11.38,77143,0
2011-07-19,11.5,11.72,11.36,11.57,171700,0
2011-07-20,11.62,11.68,11.44,11.55,210001,0
2011-07-21,11.56,11.56,11.02,11.31,301530,0
2011-07-22,11.32,11.44,10.96,11.13,262395,0
2011-07-25,10.98,11.19,10.82,10.97,177443,0
2011-07-26,10.96,10.98,10.67,10.7,218489,0
2011-07-27,10.78,10.78,10.34,10.41,405449,0
2011-07-28,10.41,10.54,10.05,10.22,216318,0
2011-07-29,10.06,10.95,10.06,10.87,439568,0
2011-08-01,11.01,11.09,10.45,10.66,366257,0
2011-08-02,10.6,10.72,10.31,10.32,245541,0
2011-08-03,10.34,10.46,9.85,10.3,316822,0
2011-08-04,10.01,10.19,9.46,9.58,319896,0
2011-08-05,9,10.02,8.3,8.57,735493,0
2011-08-08,8.24,8.79,7.14,8.48,755197,0
2011-08-09,8.62,8.92,8.11,8.89,558833,0
2011-08-10,8.87,8.88,8.16,8.3,574035,0
2011-08-11,8.31,8.69,8.31,8.52,418753,0
2011-08-12,8.74,8.75,8.33,8.7,328079,0
2011-08-15,8.87,9,8.75,8.97,174663,0
2011-08-16,8.85,9.05,8.62,8.96,250373,0
2011-08-17,8.91,9.05,8.67,8.74,330470,0
2011-08-18,8.26,8.52,8.14,8.25,352953,0
2011-08-19,8.06,8.25,8.06,8.12,318202,0
2011-08-22,8.34,8.65,8.15,8.32,245598,0
2011-08-23,8.41,8.67,8.33,8.62,278492,0
2011-08-24,8.57,9.2,8.57,9.17,335143,0
2011-08-25,9.07,9.32,8.91,9.03,387723,0
2011-08-26,8.97,9.16,8.81,9.13,219207,0
2011-08-29,9.25,9.66,9.25,9.65,210074,0
2011-08-30,9.44,9.71,9.34,9.65,272994,0
2011-08-31,9.67,9.71,9.45,9.46,340891,0
2011-09-01,9.49,9.64,9.17,9.26,227919,0
2011-09-02,9.11,9.15,8.86,8.87,194760,0
2011-09-06,8.58,8.71,8.46,8.67,311215,0
2011-09-07,8.83,9.13,8.72,9.11,257691,0
2011-09-08,9.02,9.14,8.73,8.75,209576,0
2011-09-09,8.64,8.67,8.26,8.33,223737,0
2011-09-12,8.33,8.42,8.06,8.3,200733,0
2011-09-13,8.3,8.46,8.15,8.41,252429,0
2011-09-14,8.51,8.64,8.2,8.5,263582,0
2011-09-15,8.49,8.78,8.49,8.75,192738,0
2011-09-16,8.76,8.88,8.52,8.78,522507,0
2011-09-19,8.81,8.81,8.51,8.63,197340,0
2011-09-20,8.65,8.73,8.11,8.12,195578,0
2011-09-21,8.1,8.31,7.84,7.87,241588,0
2011-09-22,7.7,7.83,7.39,7.58,264293,0
2011-09-23,7.57,7.74,7.39,7.57,337988,0
2011-09-26,7.76,7.87,7.44,7.79,300216,0
2011-09-27,8.02,8.17,7.81,7.89,246190,0
2011-09-28,7.87,7.95,7.36,7.38,332569,0
2011-09-29,7.58,7.7,7,7.15,564158,0
2011-09-30,7.04,7.26,6.71,6.72,531880,0
2011-10-03,6.65,6.79,5.82,5.87,807825,0
2011-10-04,5.8,6.21,5.76,6.14,925313,0
2011-10-05,6.2,6.42,6,6.24,368512,0
2011-10-06,6.25,6.3,6.21,6.23,282364,0
2011-10-07,6.28,6.3,6.01,6.04,135490,0
2011-10-10,6.16,6.5,6.15,6.47,429268,0
2011-10-11,6.39,7.08,6.39,6.92,362668,0
2011-10-12,7,7.01,6.88,6.9,293752,0
2011-10-13,6.84,7,6.79,6.96,173918,0
2011-10-14,7.25,7.25,6.76,6.93,251402,0
2011-10-17,6.86,6.9,6.45,6.53,230211,0
2011-10-18,6.57,6.87,6.52,6.82,172665,0
2011-10-19,6.78,6.85,6.5,6.53,160793,0
2011-10-20,6.5,6.56,6,6.19,232856,0
2011-10-21,6.31,6.5,6.16,6.38,232140,0
2011-10-24,6.37,6.67,6.37,6.58,151211,0
2011-10-25,6.54,6.62,6.25,6.29,245099,0
2011-10-26,6.4,6.5,6.27,6.42,139332,0
2011-10-27,6.65,7.05,6.48,6.92,301791,0
2011-10-28,6.78,6.96,6.64,6.69,308214,0
2011-10-31,6.56,6.57,6.28,6.33,124784,0
2011-11-01,6.02,6.25,6,6.03,317106,0
2011-11-02,6.11,6.28,6.07,6.17,200318,0
2011-11-03,6.26,6.35,6.09,6.23,233757,0
2011-11-04,6.14,6.24,5.55,5.65,424277,0
2011-11-07,5.65,5.69,5.52,5.62,291728,0
2011-11-08,5.65,5.7,5.49,5.61,217635,0
2011-11-09,5.48,5.7,5.47,5.51,353216,0
2011-11-10,5.64,5.82,5.57,5.7,462725,0
2011-11-11,5.77,5.8,5.69,5.77,249283,0
2011-11-14,5.78,5.78,5.47,5.5,395607,0
2011-11-15,5.47,5.51,5.41,5.42,598896,0
2011-11-16,5.4,5.48,5.34,5.38,411375,0
2011-11-17,5.35,5.4,5.2,5.31,313529,0
2011-11-18,5.32,5.46,5.26,5.38,146798,0
2011-11-21,5.31,5.31,5.22,5.25,208176,0
2011-11-22,5.26,5.48,5.15,5.16,186247,0
2011-11-23,5.11,5.14,4.73,4.78,351934,0
2011-11-25,4.63,4.74,4.61,4.65,195667,0
2011-11-28,4.82,4.94,4.71,4.82,344029,0
2011-11-29,4.9,5.25,4.9,5.01,495849,0
2011-11-30,5.17,5.22,4.97,5,496667,0
2011-12-01,5,6.24,5,6.01,4280304,0
2011-12-02,5.9,5.98,5.63,5.7,706292,0
2011-12-05,5.88,5.88,5.6,5.69,541170,0
2011-12-06,5.85,5.85,5.57,5.67,348079,0
2011-12-07,5.66,6.39,5.66,6.22,1009902,0
2011-12-08,6.17,6.19,5.85,5.91,383432,0
2011-12-09,5.92,6.07,5.86,5.99,319603,0
2011-12-12,5.98,6.01,5.75,5.87,534454,0
2011-12-13,5.88,5.93,5.63,5.66,331219,0
2011-12-14,5.69,5.69,5.45,5.51,375326,0
2011-12-15,5.61,5.8,5.55,5.8,221440,0
2011-12-16,5.88,6.14,5.75,5.88,542383,0
2011-12-19,5.96,6.09,5.72,5.77,371484,0
2011-12-20,5.9,6.25,5.77,6.11,599904,0
2011-12-21,6.11,6.11,5.83,6,236210,0
2011-12-22,6.02,6.41,5.89,6.22,305486,0
2011-12-23,6.23,6.25,5.99,6.19,149055,0
2011-12-27,6.13,6.41,6.09,6.1,275024,0
2011-12-28,6.26,6.26,5.88,6.05,217119,0
2011-12-29,6.06,6.16,5.97,6.01,139944,0
2011-12-30,5.99,6.11,5.94,5.97,301606,0
2012-01-03,6.15,6.5,6.09,6.43,265189,0
2012-01-04,6.36,6.39,6.16,6.29,272526,0
2012-01-05,6.23,6.23,5.97,6,210135,0
2012-01-06,5.99,6.07,5.89,5.96,907979,0
2012-01-09,6,6.16,5.88,6.05,131522,0
2012-01-10,6.23,6.29,6.03,6.05,123437,0
2012-01-11,6.07,6.22,6.03,6.19,184026,0
2012-01-12,6.2,6.38,6.08,6.35,220215,0
2012-01-13,6.26,6.39,6.07,6.13,179804,0
2012-01-17,6.2,6.31,6.01,6.03,177379,0
2012-01-18,6.07,6.39,6.06,6.39,237095,0
2012-01-19,6.21,6.64,6.21,6.55,271569,0
2012-01-20,6.58,6.76,6.53,6.72,230944,0
2012-01-23,6.85,7.06,6.56,6.65,269422,0
2012-01-24,6.7,6.85,6.57,6.63,221684,0
2012-01-25,6.63,6.81,6.44,6.8,193270,0
2012-01-26,6.76,6.82,6.38,6.45,314605,0
2012-01-27,6.42,6.61,6.35,6.6,210576,0
2012-01-30,6.7,6.87,6.54,6.86,254082,0
2012-01-31,6.9,6.97,6.69,6.81,227598,0
2012-02-01,6.86,7.15,6.8,7.11,266611,0
2012-02-02,7.12,7.32,7.01,7.24,211559,0
2012-02-03,7.32,7.75,7.32,7.56,316662,0
2012-02-06,7.66,7.79,7.32,7.41,278076,0
2012-02-07,7.4,7.46,7.22,7.27,302950,0
2012-02-08,7.27,7.32,6.92,6.99,292197,0
2012-02-09,7.03,7.06,6.87,6.94,232659,0
2012-02-10,6.84,6.92,6.68,6.69,196452,0
2012-02-13,6.65,6.98,6.63,6.8,183828,0
2012-02-14,6.73,6.8,6.5,6.58,170334,0
2012-02-15,6.6,6.72,6.44,6.46,150034,0
2012-02-16,6.41,6.49,6.35,6.41,329154,0
2012-02-17,6.41,6.78,6.38,6.68,387581,0
2012-02-21,6.7,6.88,6.46,6.47,175515,0
2012-02-22,6.46,6.47,6.21,6.24,253439,0
2012-02-23,6.24,6.29,6.1,6.26,180650,0
2012-02-24,6.28,6.36,6.16,6.2,107278,0
2012-02-27,6.14,6.25,6.14,6.18,114504,0
2012-02-28,6.17,6.39,6.13,6.37,158223,0
2012-02-29,6.38,6.48,6.19,6.37,443476,0
2012-03-01,6.38,6.45,6.22,6.23,252744,0
2012-03-02,6.41,6.41,6.11,6.14,189535,0
2012-03-05,6.3,6.3,6.02,6.1,169821,0
2012-03-06,6.01,6.07,5.82,5.9,257625,0
2012-03-07,5.92,6,5.9,5.93,169748,0
2012-03-08,7.15,7.17,6.51,6.69,1255607,0
2012-03-09,6.68,6.78,6.43,6.63,397841,0
2012-03-12,6.59,6.65,6.44,6.44,229198,0
2012-03-13,6.5,6.52,6.26,6.38,233806,0
2012-03-14,6.36,6.36,6.08,6.19,182899,0
2012-03-15,6.18,6.2,6.03,6.08,224535,0
2012-03-16,6.1,6.24,6,6.22,233148,0
2012-03-19,6.21,6.28,6.09,6.13,112951,0
2012-03-20,6.07,6.09,6,6.02,299652,0
2012-03-21,6.03,6.06,5.94,5.95,215105,0
2012-03-22,5.9,6.07,5.86,6.06,178825,0
2012-03-23,6.04,6.13,5.98,6.12,125666,0
2012-03-26,6.21,6.22,5.85,5.9,353725,0
2012-03-27,5.97,5.98,5.75,5.76,214227,0
2012-03-28,5.7,5.78,5.55,5.61,192246,0
2012-03-29,5.56,5.61,5.4,5.49,226233,0
2012-03-30,5.53,5.53,5.3,5.34,376935,0
2012-04-02,5.43,6.05,5.4,5.86,646744,0
2012-04-03,5.87,5.91,5.6,5.61,414649,0
2012-04-04,5.56,5.73,5.51,5.57,220228,0
2012-04-05,5.55,5.64,5.55,5.58,197231,0
2012-04-09,5.55,5.56,5.39,5.4,309645,0
2012-04-10,5.42,5.5,5.32,5.36,266065,0
2012-04-11,5.42,5.59,5.42,5.57,108595,0
2012-04-12,5.57,5.81,5.57,5.61,148611,0
2012-04-13,5.58,5.59,5.4,5.43,92360,0
2012-04-16,5.48,5.5,5.4,5.47,77111,0
2012-04-17,5.53,5.6,5.47,5.49,105810,0
2012-04-18,5.44,5.48,5.4,5.44,138930,0
2012-04-19,5.43,5.61,5.37,5.5,157450,0
2012-04-20,5.6,5.62,5.52,5.56,132448,0
2012-04-23,5.46,5.59,5.38,5.41,115265,0
2012-04-24,5.41,5.61,5.39,5.57,124022,0
2012-04-25,5.73,5.98,5.72,5.86,184858,0
2012-04-26,5.84,5.92,5.75,5.78,111405,0
2012-04-27,5.8,5.83,5.56,5.73,227479,0
2012-04-30,5.68,5.71,5.5,5.55,135723,0
2012-05-01,5.53,5.82,5.5,5.65,233651,0
2012-05-02,5.59,5.82,5.56,5.8,190911,0
2012-05-03,5.76,5.8,5.46,5.52,221200,0
2012-05-04,5.53,5.71,4.87,5.11,492225,0
2012-05-07,5.11,5.14,4.93,4.96,227870,0
2012-05-08,4.97,4.97,4.73,4.77,287975,0
2012-05-09,5.02,5.12,4.9,4.99,3729804,0
2012-05-10,5.03,5.1,4.96,4.99,836226,0
2012-05-11,4.97,5.07,4.93,4.95,608569,0
2012-05-14,4.93,5.05,4.9,4.95,706681,0
2012-05-15,4.94,5.05,4.91,4.91,487847,0
2012-05-16,4.98,5.25,4.98,5.17,817163,0
2012-05-17,5.21,5.24,5.06,5.18,371663,0
2012-05-18,5.21,5.24,5.11,5.21,485199,0
2012-05-21,5.21,5.27,5.16,5.24,380472,0
2012-05-22,5.24,5.27,5.06,5.12,429470,0
2012-05-23,5.09,5.18,5.01,5.11,416417,0
2012-05-24,5.16,5.31,5.09,5.24,416805,0
2012-05-25,5.25,5.44,5.25,5.4,346140,0
2012-05-29,5.47,5.58,5.4,5.53,249738,0
2012-05-30,5.49,5.49,5.34,5.39,271044,0
2012-05-31,5.39,5.54,5.26,5.41,909397,0
2012-06-01,5.3,5.47,5.21,5.23,312196,0
2012-06-04,5.26,5.38,5.2,5.35,292698,0
2012-06-05,5.35,5.41,5.23,5.24,406175,0
2012-06-06,5.28,5.43,5.17,5.24,299190,0
2012-06-07,5.31,5.37,5.22,5.26,160653,0
2012-06-08,5.25,5.32,5.24,5.3,139685,0
2012-06-11,5.37,5.37,5.14,5.14,233064,0
2012-06-12,5.13,5.15,5.03,5.15,177982,0
2012-06-13,5.15,5.15,5,5.03,261448,0
2012-06-14,5.02,5.34,5.01,5.32,231059,0
2012-06-15,5.3,5.48,5.26,5.45,489015,0
2012-06-18,5.42,5.6,5.4,5.55,402273,0
2012-06-19,5.58,5.74,5.54,5.67,570168,0
2012-06-20,5.68,5.72,5.52,5.72,280161,0
2012-06-21,5.7,5.79,5.48,5.5,177680,0
2012-06-22,5.55,5.78,5.5,5.75,848429,0
2012-06-25,5.65,5.75,5.39,5.4,331500,0
2012-06-26,5.4,5.53,5.32,5.33,179917,0
2012-06-27,5.35,5.41,5.28,5.34,140365,0
2012-06-28,5.29,5.41,5.26,5.41,174289,0
2012-06-29,5.54,5.84,5.54,5.84,454400,0
2012-07-02,5.89,5.94,5.75,5.94,368987,0
2012-07-03,5.86,6.01,5.86,5.97,221719,0
2012-07-05,5.91,6.1,5.91,6.01,279562,0
2012-07-06,5.98,6.05,5.91,5.99,167819,0
2012-07-09,5.94,6.05,5.81,6.01,140546,0
2012-07-10,6.05,6.07,5.95,6,235485,0
2012-07-11,6.01,6.08,5.86,5.89,212471,0
2012-07-12,5.85,5.86,5.69,5.8,188821,0
2012-07-13,5.85,5.92,5.77,5.8,242313,0
2012-07-16,5.8,5.9,5.69,5.7,101600,0
2012-07-17,5.79,5.85,5.75,5.82,138523,0
2012-07-18,5.78,5.82,5.68,5.69,240966,0
2012-07-19,5.73,5.89,5.71,5.83,229663,0
2012-07-20,5.81,5.81,5.64,5.66,110693,0
2012-07-23,5.56,5.66,5.32,5.41,378192,0
2012-07-24,5.46,5.46,5.34,5.41,311370,0
2012-07-25,5.48,5.6,5.4,5.46,264038,0
2012-07-26,5.51,5.56,5.44,5.49,292197,0
2012-07-27,5.55,5.82,5.54,5.77,185985,0
2012-07-30,5.8,5.86,5.63,5.73,169422,0
2012-07-31,5.73,5.8,5.63,5.65,129919,0
2012-08-01,5.71,5.71,5.48,5.48,281191,0
2012-08-02,5.45,5.78,5.45,5.47,377384,0
2012-08-03,5.27,5.29,4.96,5.04,924790,0
2012-08-06,4.9,5.04,4.85,4.93,606829,0
2012-08-07,4.96,5.01,4.86,4.89,518472,0
2012-08-08,5.08,5.14,4.97,4.99,715219,0
2012-08-09,5,5.33,4.99,5.27,441867,0
2012-08-10,5.27,5.27,5.09,5.15,212765,0
2012-08-13,5.16,5.19,5.02,5.15,106537,0
2012-08-14,5.19,5.19,5.01,5.05,191304,0
2012-08-15,5.05,5.05,4.87,4.95,323982,0
2012-08-16,4.97,5.09,4.97,5.03,216128,0
2012-08-17,5.04,5.16,4.99,5.16,296135,0
2012-08-20,5.17,5.33,5.13,5.23,510038,0
2012-08-21,5.28,5.35,5.25,5.28,238468,0
2012-08-22,5.28,5.28,5.12,5.15,153307,0
2012-08-23,5.16,5.238,5.02,5.05,166121,0
2012-08-24,5.02,5.08,4.99,5.05,161196,0
2012-08-27,5.1,5.14,4.99,5,198405,0
2012-08-28,5.01,5.05,4.94,4.99,287131,0
2012-08-29,4.99,4.99,4.9,4.94,122647,0
2012-08-30,4.93,4.95,4.88,4.88,197411,0
2012-08-31,4.92,4.92,4.73,4.78,338533,0
2012-09-04,4.8,4.85,4.64,4.74,261052,0
2012-09-05,4.82,4.82,4.68,4.71,282836,0
2012-09-06,4.75,4.82,4.67,4.77,333774,0
2012-09-07,4.8,4.9,4.78,4.83,361959,0
2012-09-10,4.83,4.9,4.72,4.74,189436,0
2012-09-11,4.75,4.84,4.7,4.77,128139,0
2012-09-12,4.8,4.8201,4.75,4.8,177076,0
2012-09-13,4.81,5,4.8,4.97,309030,0
2012-09-14,5,5.09,4.87,5.07,540161,0
2012-09-17,5.69,5.87,5.37,5.8,2407300,0
2012-09-18,5.91,6.08,5.85,5.95,985366,0
2012-09-19,5.99,6,5.83,5.93,457329,0
2012-09-20,5.9,5.99,5.83,5.97,320819,0
2012-09-21,6,6,5.76,5.82,612001,0
2012-09-24,6.06,6.14,5.88,6.04,812834,0
2012-09-25,6.08,6.19,5.96,5.98,599823,0
2012-09-26,6.03,6.09,5.93,5.98,359509,0
2012-09-27,6,6.04,5.95,6.01,295000,0
2012-09-28,5.99,6,5.84,5.84,357483,0
2012-10-01,5.92,6,5.86,5.93,261555,0
2012-10-02,5.94,5.968,5.8,5.82,275613,0
2012-10-03,5.84,5.91,5.7656,5.87,179828,0
2012-10-04,5.9,5.92,5.77,5.9,205617,0
2012-10-05,5.9,6,5.76,5.77,254264,0
2012-10-08,5.75,5.81,5.72,5.74,171934,0
2012-10-09,5.79,5.8,5.57,5.58,242397,0
2012-10-10,5.59,5.66,5.41,5.46,725645,0
2012-10-11,5.54,5.64,5.46,5.5,363975,0
2012-10-12,5.53,5.61,5.41,5.4695,267754,0
2012-10-15,5.49,5.605,5.45,5.57,465669,0
2012-10-16,5.62,5.75,5.6,5.71,205130,0
2012-10-17,5.74,5.975,5.7,5.95,342102,0
2012-10-18,5.95,5.97,5.85,5.85,193976,0
2012-10-19,5.81,5.87,5.65,5.6698,231475,0
2012-10-22,5.67,5.77,5.67,5.74,109469,0
2012-10-23,5.69,5.74,5.61,5.65,153990,0
2012-10-24,5.64,5.78,5.62,5.77,130303,0
2012-10-25,5.81,5.85,5.615,5.65,186396,0
2012-10-26,5.61,5.69,5.51,5.57,164328,0
2012-10-31,5.6,5.68,5.45,5.51,161779,0
2012-11-01,5.54,5.75,5.5,5.55,306071,0
2012-11-02,5.59,5.65,5.5,5.55,220400,0
2012-11-05,5.52,5.59,5.48,5.54,143630,0
2012-11-06,5.58,5.64,5.49,5.52,195773,0
2012-11-07,5.45,5.56,5.3,5.32,386041,0
2012-11-08,5.3,5.38,5.2,5.26,301700,0
2012-11-09,5.2,5.2499,4.53,4.59,1389669,0
2012-11-12,4.63,4.66,4.27,4.39,559652,0
2012-11-13,4.49,4.52,4.32,4.34,389177,0
2012-11-14,4.36,4.54,4.35,4.38,522905,0
2012-11-15,4.39,4.45,4.31,4.32,382050,0
2012-11-16,4.33,4.4,4.14,4.33,565900,0
2012-11-19,4.39,4.4,4.2,4.35,524028,0
2012-11-20,4.38,4.49,4.35,4.44,226002,0
2012-11-21,4.45,4.45,4.37,4.44,183041,0
2012-11-23,4.45,4.48,4.4003,4.44,214297,0
2012-11-26,4.45,4.65,4.435,4.63,504553,0
2012-11-27,4.65,4.7,4.43,4.47,540339,0
2012-11-28,4.5,4.5,4.42,4.44,194626,0
2012-11-29,4.515,4.5399,4.43,4.48,309683,0
2012-11-30,4.46,4.5,4.41,4.45,354453,0
2012-12-03,4.5,4.55,4.42,4.44,334032,0
2012-12-04,4.48,4.49,4.4,4.42,289373,0
2012-12-05,4.44,4.44,4.33,4.43,302187,0
2012-12-06,4.39,4.44,4.33,4.42,151603,0
2012-12-07,4.44,4.45,4.29,4.32,230093,0
2012-12-10,4.34,4.34,4.25,4.27,284147,0
2012-12-11,4.28,4.29,4.18,4.27,325748,0
2012-12-12,4.26,4.4825,4.26,4.41,327139,0
2012-12-13,4.46,4.74,4.46,4.62,740118,0
2012-12-14,4.73,4.8,4.64,4.72,590349,0
2012-12-17,4.8,4.85,4.74,4.84,430517,0
2012-12-18,4.85,4.9,4.73,4.7301,509748,0
2012-12-19,4.83,4.93,4.78,4.88,500778,0
2012-12-20,4.9,5.03,4.89,5,415421,0
2012-12-21,4.99,4.99,4.81,4.91,669025,0
2012-12-24,4.92,5.045,4.82,4.99,211252,0
2012-12-26,5,5.04,4.9,4.98,416198,0
2012-12-27,5,5,4.85,4.92,244094,0
2012-12-28,4.87,4.96,4.78,4.8,221426,0
2012-12-31,4.82,5.06,4.81,5.03,716863,0
2013-01-02,5.1,5.24,4.9416,4.99,823637,0
2013-01-03,4.97,4.97,4.8,4.8998,451148,0
2013-01-04,4.93,4.99,4.85,4.98,414453,0
2013-01-07,4.98,5,4.81,4.84,458739,0
2013-01-08,4.84,4.85,4.77,4.8,444283,0
2013-01-09,4.79,4.83,4.76,4.78,209914,0
2013-01-10,4.78,4.84,4.75,4.79,211944,0
2013-01-11,4.79,4.84,4.65,4.71,386449,0
2013-01-14,4.69,4.82,4.67,4.8,173076,0
2013-01-15,4.75,4.85,4.71,4.83,225805,0
2013-01-16,4.8,4.87,4.7,4.73,231848,0
2013-01-17,4.76,4.82,4.71,4.8,254921,0
2013-01-18,4.79,4.89,4.75,4.88,259431,0
2013-01-22,4.9,4.92,4.85,4.92,261348,0
2013-01-23,4.93,4.98,4.75,4.76,339751,0
2013-01-24,4.76,4.83,4.7,4.71,227464,0
2013-01-25,4.74,4.79,4.67,4.77,354506,0
2013-01-28,4.75,4.82,4.67,4.7,218391,0
2013-01-29,4.71,4.8,4.66,4.74,163926,0
2013-01-30,4.72,4.73,4.58,4.6,303618,0
2013-01-31,4.61,4.62,4.39,4.41,522262,0
2013-02-01,4.45,4.585,4.45,4.53,249858,0
2013-02-04,4.5,4.54,4.41,4.43,190511,0
2013-02-05,4.4,4.45,4.4,4.43,249510,0
2013-02-06,4.42,4.4798,4.38,4.45,197420,0
2013-02-07,4.46,4.64,4.46,4.57,282962,0
2013-02-08,4.59,4.7,4.59,4.66,237120,0
2013-02-11,4.68,4.71,4.55,4.61,197479,0
2013-02-12,4.62,4.65,4.55,4.6,150818,0
2013-02-13,4.61,4.67,4.53,4.6,191065,0
2013-02-14,4.6,4.6,4.47,4.51,187661,0
2013-02-15,4.52,4.65,4.47,4.5,193172,0
2013-02-19,4.51,4.59,4.49,4.53,161440,0
2013-02-20,4.52,4.63,4.44,4.44,188399,0
2013-02-21,4.43,4.52,4.36,4.41,161335,0
2013-02-22,4.41,4.49,4.37,4.42,173187,0
2013-02-25,4.43,4.4899,4.35,4.36,195000,0
2013-02-26,4.42,4.43,4.25,4.26,126896,0
2013-02-27,4.29,4.32,4.22,4.23,307879,0
2013-02-28,4.26,4.29,4.21,4.23,181352,0
2013-03-01,4.22,4.26,4.18,4.24,167148,0
2013-03-04,4.21,4.25,4.17,4.19,158134,0
2013-03-05,4.22,4.45,4.22,4.26,1397564,0
2013-03-06,4.26,4.28,4.08,4.16,403344,0
2013-03-07,4.16,4.33,4.15,4.29,165049,0
2013-03-08,4.34,4.5,4.34,4.47,290644,0
2013-03-11,4.47,4.49,4.38,4.4,195619,0
2013-03-12,4.41,4.54,4.35,4.48,424597,0
2013-03-13,4.44,4.5,4.14,4.24,692200,0
2013-03-14,4.23,4.42,4.23,4.4,318270,0
2013-03-15,4.43,4.55,4.4,4.49,615207,0
2013-03-18,4.49,4.8606,4.49,4.86,888727,0
2013-03-19,4.86,5.05,4.86,5,844433,0
2013-03-20,5.05,5.12,4.901,4.99,744715,0
2013-03-21,4.92,5.155,4.9165,5.09,689755,0
2013-03-22,5.1,5.16,5.03,5.05,444026,0
2013-03-25,5.05,5.16,5.03,5.08,368495,0
2013-03-26,5.14,5.14,4.96,5,298048,0
2013-03-27,5.02,5.1,4.94,5.1,257646,0
2013-03-28,5.1,5.14,5.02,5.03,336160,0
2013-04-01,5.01,5.1,4.88,4.98,418833,0
2013-04-02,4.98,5.03,4.82,4.85,321575,0
2013-04-03,4.86,4.94,4.85,4.88,334530,0
2013-04-04,4.9,5,4.86,4.88,223459,0
2013-04-05,4.85,5.1,4.85,5.09,279058,0
2013-04-08,5.09,5.09,4.84,4.92,399675,0
2013-04-09,4.94,5.03,4.93,4.98,267081,0
2013-04-10,5.01,5.28,4.99,5.25,602057,0
2013-04-11,5.27,5.29,5.09,5.16,405931,0
2013-04-12,5.16,5.195,5.06,5.08,239712,0
2013-04-15,5.07,5.08,4.92,4.98,356314,0
2013-04-16,5.07,5.1,5.02,5.1,195951,0
2013-04-17,5.09,5.15,4.9,4.93,499285,0
2013-04-18,4.95,5.03,4.9,4.91,164236,0
2013-04-19,4.9,5.01,4.9,5,171517,0
2013-04-22,4.98,5,4.73,4.79,365360,0
2013-04-23,4.83,4.94,4.71,4.93,239035,0
2013-04-24,4.95,5,4.87,4.95,194196,0
2013-04-25,4.95,5.18,4.94,5.08,276888,0
2013-04-26,5.1,5.17,5.06,5.17,186661,0
2013-04-29,5.15,5.2,5.08,5.18,159597,0
2013-04-30,5.22,5.22,5.08,5.09,238804,0
2013-05-01,5.05,5.11,4.96,4.96,332846,0
2013-05-02,4.96,5.17,4.96,5.15,197917,0
2013-05-03,5.17,5.39,5.17,5.26,318103,0
2013-05-06,5.28,5.4,5.265,5.37,251592,0
2013-05-07,5.39,5.45,5.27,5.37,166855,0
2013-05-08,5.33,5.37,5.29,5.36,272512,0
2013-05-09,5.37,5.64,5.35,5.57,459899,0
2013-05-10,5.5,5.5287,4.96,5.31,873337,0
2013-05-13,5.31,5.43,5.29,5.35,266828,0
2013-05-14,5.33,5.35,5.15,5.31,299002,0
2013-05-15,5.35,5.72,5.35,5.61,843210,0
2013-05-16,5.58,5.82,5.58,5.79,666569,0
2013-05-17,5.79,5.89,5.7,5.87,425282,0
2013-05-20,5.88,6,5.8,5.97,495481,0
2013-05-21,5.98,6,5.85,5.92,448385,0
2013-05-22,5.94,6,5.83,5.85,483651,0
2013-05-23,5.7,5.9,5.57,5.85,342040,0
2013-05-24,5.85,5.96,5.76,5.88,249509,0
2013-05-28,5.97,6.05,5.9,5.97,512186,0
2013-05-29,5.93,5.99,5.83,5.87,279876,0
2013-05-30,5.87,6.03,5.83,5.97,273423,0
2013-05-31,6,6,5.79,5.81,289193,0
2013-06-03,5.86,5.98,5.81,5.88,407696,0
2013-06-04,5.87,5.96,5.78,5.89,281379,0
2013-06-05,5.87,5.92,5.81,5.87,146523,0
2013-06-06,5.9,6.13,5.9,6.1,585010,0
2013-06-07,6.11,6.25,6.05,6.21,560382,0
2013-06-10,6.25,6.4,6.181,6.29,590691,0
2013-06-11,6.28,6.55,6.26,6.35,496912,0
2013-06-12,6.57,6.655,6.48,6.59,598662,0
2013-06-13,6.63,6.64,6.51,6.54,351282,0
2013-06-14,6.54,6.67,6.47,6.61,514935,0
2013-06-17,6.73,6.73,6.4,6.55,537462,0
2013-06-18,6.58,6.66,6.52,6.65,566566,0
2013-06-19,6.61,6.68,6.5,6.56,358087,0
2013-06-20,6.5,6.5,6.21,6.23,548119,0
2013-06-21,6.24,6.3,6.07,6.26,596409,0
2013-06-24,6.19,6.25,6.01,6.19,450260,0
2013-06-25,6.18,6.25,6.05,6.14,353992,0
2013-06-26,6.17,6.4095,6.17,6.37,339608,0
2013-06-27,6.4,6.6,6.39,6.6,420458,0
2013-06-28,6.6,6.67,6.46,6.48,931675,0
2013-07-01,6.43,6.68,6.43,6.67,687703,0
2013-07-02,6.67,6.71,6.42,6.52,596286,0
2013-07-03,6.51,6.57,6.43,6.5,185115,0
2013-07-05,6.5,6.58,6.4,6.57,820768,0
2013-07-08,6.61,6.64,6.52,6.59,369918,0
2013-07-09,6.6,6.7,6.45,6.67,263338,0
2013-07-10,6.69,6.8,6.6301,6.79,337365,0
2013-07-11,6.84,7,6.81,6.99,543293,0
2013-07-12,6.98,7.08,6.91,6.91,381593,0
2013-07-15,6.95,7.05,6.94,6.96,397792,0
2013-07-16,7.05,7.08,6.97,7.02,375924,0
2013-07-17,7.04,7.1,7.02,7.08,323194,0
2013-07-18,7.12,7.23,7.1,7.17,447559,0
2013-07-19,7.18,7.2,6.985,7.04,341813,0
2013-07-22,6.9,7.1,6.89,6.92,505262,0
2013-07-23,6.92,7.08,6.88,7.06,372710,0
2013-07-24,7.12,7.14,7,7.03,326539,0
2013-07-25,6.98,7.15,6.98,7.12,284559,0
2013-07-26,7.05,7.11,6.98,6.98,206334,0
2013-07-29,7,7.06,6.88,6.9,254491,0
2013-07-30,6.93,7.01,6.8,6.88,243691,0
2013-07-31,6.88,6.96,6.72,6.74,301370,0
2013-08-01,6.78,7.17,6.78,7.12,397366,0
2013-08-02,7.11,7.13,6.96,7.01,274854,0
2013-08-05,6.98,7.1,6.95,7,226484,0
2013-08-06,7,7.02,6.81,6.85,372105,0
2013-08-07,6.89,6.8996,6.45,6.54,896399,0
2013-08-08,6.55,6.71,6.49,6.68,849283,0
2013-08-09,6.7,6.86,6.49,6.77,377943,0
2013-08-12,6.78,6.96,6.76,6.91,404542,0
2013-08-13,6.89,7.02,6.89,6.98,611123,0
2013-08-14,6.97,6.99,6.8599,6.86,281607,0
2013-08-15,6.85,6.87,6.61,6.73,541647,0
2013-08-16,6.68,6.75,6.61,6.72,319467,0
2013-08-19,6.72,7,6.72,6.96,503638,0
2013-08-20,6.97,7.09,6.8501,7.09,466250,0
2013-08-21,7.09,7.37,7.08,7.33,501969,0
2013-08-22,7.38,7.92,7.35,7.59,762391,0
2013-08-23,7.6,7.72,7.495,7.59,535189,0
2013-08-26,7.63,8.02,7.63,8,806321,0
2013-08-27,7.97,8,7.86,7.95,558483,0
2013-08-28,7.96,8.42,7.91,8.28,1319923,0
2013-08-29,8.3,8.77,8.3,8.7,1170311,0
2013-08-30,8.68,8.71,8.18,8.44,1042603,0
2013-09-03,8.58,8.77,8.32,8.46,724616,0
2013-09-04,8.43,8.52,8.37,8.4,491432,0
2013-09-05,8.44,8.91,8.44,8.71,710235,0
2013-09-06,8.76,8.83,8.53,8.72,566471,0
2013-09-09,8.75,9.12,8.75,8.92,840187,0
2013-09-10,8.95,9.06,8.85,9.05,835677,0
2013-09-11,9,9.13,8.932,9.07,504990,0
2013-09-12,9.07,9.16,8.88,8.93,552093,0
2013-09-13,8.98,9.07,8.82,8.99,335848,0
2013-09-16,9.06,9.12,8.6,8.65,863351,0
2013-09-17,8.63,8.88,8.62,8.78,637266,0
2013-09-18,8.76,8.78,8.16,8.49,1020910,0
2013-09-19,8.5,8.6,8.35,8.4,482212,0
2013-09-20,8.4,8.52,8.36,8.41,628155,0
2013-09-23,8.37,8.48,8.18,8.27,430739,0
2013-09-24,8.26,8.49,8.26,8.44,372801,0
2013-09-25,8.46,8.75,8.46,8.5,439900,0
2013-09-26,8.53,8.65,8.34,8.47,222300,0
2013-09-27,8.41,8.51,8.3,8.46,224100,0
2013-09-30,8.4,8.42,8.25,8.28,426400,0
2013-10-01,8.27,8.47,8.26,8.35,1028700,0
2013-10-02,8.35,8.8,8.35,8.74,941004,0
2013-10-03,8.86,8.86,8.4,8.4,665576,0
2013-10-04,8.38,8.57,8.35,8.38,339369,0
2013-10-07,8.31,8.47,8.26,8.4,340794,0
2013-10-08,8.38,8.56,8.28,8.28,435600,0
2013-10-09,8.28,8.33,7.95,8.02,609900,0
2013-10-10,8.06,8.4,8.06,8.31,508900,0
2013-10-11,8.3,8.59,8.28,8.36,498500,0
2013-10-14,8.3,8.41,8.2,8.36,363900,0
2013-10-15,8.34,8.36,8.25,8.28,439900,0
2013-10-16,8.33,8.36,8.18,8.29,326400,0
2013-10-17,8.26,8.64,8.25,8.6,464500,0
2013-10-18,8.7,8.7963,8.31,8.53,557914,0
2013-10-21,8.56,8.73,8.49,8.53,390500,0
2013-10-22,8.59,8.66,8.33,8.53,301345,0
2013-10-23,8.47,8.6,8.34,8.55,277800,0
2013-10-24,8.55,8.69,8.46,8.66,257205,0
2013-10-25,8.69,8.7,8.47,8.49,225900,0
2013-10-28,8.48,8.51,8.33,8.48,258676,0
2013-10-29,8.51,8.61,8.41,8.52,284800,0
2013-10-30,8.49,8.5,8.35,8.43,406500,0
2013-10-31,8.43,8.57,8.35,8.48,320398,0
2013-11-01,8.48,8.64,8.4,8.48,463200,0
2013-11-04,8.49,8.85,8.44,8.74,341200,0
2013-11-05,8.72,8.8,8.53,8.58,194000,0
2013-11-06,8.64,8.73,8.35,8.44,227271,0
2013-11-07,8.46,8.58,8.04,8.05,812300,0
2013-11-08,7.88,8.05,6.9,7.17,2633700,0
2013-11-11,7.18,7.18,6.88,6.98,832000,0
2013-11-12,6.98,6.99,6.5,6.79,1451509,0
2013-11-13,6.7,7.1,6.66,7.01,929700,0
2013-11-14,6.8,7.07,6.745,6.79,584453,0
2013-11-15,6.77,7.12,6.72,7.01,609500,0
2013-11-18,7.07,7.14,6.88,6.95,444900,0
2013-11-19,6.94,7.01,6.59,6.65,1524700,0
2013-11-20,6.65,6.81,6.55,6.59,351598,0
2013-11-21,6.63,6.77,6.6,6.75,388100,0
2013-11-22,6.76,6.81,6.58,6.7,497300,0
2013-11-25,6.53,6.62,6.34,6.49,485600,0
2013-11-26,6.48,6.64,6.48,6.56,507200,0
2013-11-27,6.56,6.665,6.5,6.63,317990,0
2013-11-29,6.65,6.76,6.555,6.69,206368,0
2013-12-02,6.69,6.69,6.32,6.42,528200,0
2013-12-03,6.58,7,6.56,6.77,862100,0
2013-12-04,6.72,6.9,6.65,6.69,598434,0
2013-12-05,6.75,7.02,6.69,6.84,585100,0
2013-12-06,6.84,6.91,6.74,6.79,372500,0
2013-12-09,6.79,6.86,6.58,6.63,530000,0
2013-12-10,6.65,6.88,6.52,6.53,608700,0
2013-12-11,6.53,6.64,6.41,6.62,578000,0
2013-12-12,6.65,6.72,6.5,6.59,419900,0
2013-12-13,6.6,6.74,6.59,6.73,318700,0
2013-12-16,6.81,6.83,6.61,6.8,601100,0
2013-12-17,6.81,7.03,6.81,6.9,518700,0
2013-12-18,7.01,7.1,6.66,6.81,513139,0
2013-12-19,6.77,6.81,6.63,6.7,383700,0
2013-12-20,6.73,7.05,6.7,6.99,909400,0
2013-12-23,7.03,7.04,6.89,6.89,369000,0
2013-12-24,6.93,7.16,6.89,7.11,232406,0
2013-12-26,7.16,7.17,6.99,7.02,299900,0
2013-12-27,7.14,7.19,6.9,7.165,505369,0
2013-12-30,7.28,7.72,7.18,7.68,991500,0
2013-12-31,7.79,7.89,7.6,7.68,825561,0
2014-01-02,7.59,8,7.5,7.94,991310,0
2014-01-03,7.94,8.16,7.92,8.1,797819,0
2014-01-06,8.14,8.25,7.83,7.85,628500,0
2014-01-07,7.86,8.24,7.86,8.15,662100,0
2014-01-08,8.16,8.29,8.07,8.22,574800,0
2014-01-09,8.27,8.4,8.19,8.21,411700,0
2014-01-10,8.25,8.36,8.13,8.34,443600,0
2014-01-13,8.34,8.46,8.2,8.24,520800,0
2014-01-14,8.28,8.4,8.2,8.27,343000,0
2014-01-15,8.25,8.5,8.25,8.3,564935,0
2014-01-16,8.32,8.42,8.1,8.17,496300,0
2014-01-17,8.13,8.13,7.6,7.71,1078800,0
2014-01-21,7.74,7.76,7.46,7.54,539100,0
2014-01-22,7.54,7.66,7.5201,7.64,320683,0
2014-01-23,7.63,7.633,7.49,7.57,337897,0
2014-01-24,7.5,7.51,7.15,7.22,569700,0
2014-01-27,7.22,7.22,6.75,7,867773,0
2014-01-28,7.23,7.24,7,7.19,458700,0
2014-01-29,7.19,7.53,7.13,7.21,677800,0
2014-01-30,7.27,7.5,7.27,7.3,515372,0
2014-01-31,7.17,7.38,7.14,7.23,414400,0
2014-02-03,8.75,9.18,7.53,7.74,13102950,0
2014-02-04,7.82,7.9,7.36,7.5,2251659,0
2014-02-05,7.41,7.52,7.18,7.27,1025499,0
2014-02-06,7.27,7.35,7.16,7.26,705949,0
2014-02-07,7.32,7.63,7.32,7.56,796911,0
2014-02-10,7.61,7.62,7.45,7.57,477935,0
2014-02-11,7.71,7.7999,7.51,7.69,850046,0
2014-02-12,7.74,7.83,7.68,7.76,496346,0
2014-02-13,7.73,8.03,7.641,7.97,820801,0
2014-02-14,8,8.04,7.82,7.99,399292,0
2014-02-18,8.01,8.17,7.91,8.1,464905,0
2014-02-19,8.12,8.13,7.83,7.83,473907,0
2014-02-20,7.87,8.05,7.87,8,447427,0
2014-02-21,8.05,8.17,7.91,7.92,397010,0
2014-02-24,8.04,8.39,8.04,8.1,1270214,0
2014-02-25,8.08,8.08,7.83,7.87,624995,0
2014-02-26,7.85,8,7.8,7.93,545743,0
2014-02-27,7.87,8.01,7.84,7.95,372096,0
2014-02-28,7.9999,8.0499,7.76,7.8,491548,0
2014-03-03,7.77,7.85,7.7,7.79,677727,0
2014-03-04,7.9,8.02,7.81,8.01,943813,0
2014-03-05,8.02,8.28,7.9739,8.17,669658,0
2014-03-06,8.23,8.27,8.04,8.1,308554,0
2014-03-07,8.06,8.2,8.02,8.15,320826,0
2014-03-10,8.1,8.17,7.9702,8.08,432020,0
2014-03-11,8.14,8.14,7.81,7.98,873737,0
2014-03-12,7.37,7.81,7.0545,7.56,2330932,0
2014-03-13,7.43,7.61,7.23,7.31,646523,0
2014-03-14,7.3,7.42,7.0501,7.14,871338,0
2014-03-17,7.14,7.33,7.02,7.09,702971,0
2014-03-18,7.4,7.78,7.39,7.74,1073910,0
2014-03-19,7.75,8.07,7.5,7.62,895264,0
2014-03-20,7.63,7.86,7.5,7.52,426178,0
2014-03-21,7.61,7.95,7.57,7.71,740764,0
2014-03-24,7.79,7.8,7.41,7.68,540981,0
2014-03-25,7.72,7.8285,7.51,7.65,383594,0
2014-03-26,7.74,7.76,7.32,7.33,488300,0
2014-03-27,7.37,7.5,7.16,7.3,457252,0
2014-03-28,7.28,7.58,6.93,7.44,348426,0
2014-03-31,7.49,7.63,7.43,7.54,432199,0
2014-04-01,7.6,7.79,7.58,7.75,359219,0
2014-04-02,7.8,7.85,7.6,7.7,373440,0
2014-04-03,7.67,7.79,7.4,7.5,693177,0
2014-04-04,7.57,7.66,7.16,7.23,729972,0
2014-04-07,7.23,7.25,6.93,7.03,686783,0
2014-04-08,7.05,7.26,6.95,7.19,560467,0
2014-04-09,7.66,7.71,7.17,7.44,389980,0
2014-04-10,7.45,7.45,7.05,7.14,425952,0
2014-04-11,7.07,7.19,7,7.06,389376,0
2014-04-14,7.14,7.18,6.95,7.05,367209,0
2014-04-15,7.06,7.25,6.9,7.18,798563,0
2014-04-16,7.213,7.345,7.21,7.31,238916,0
2014-04-17,7.27,7.5,7.21,7.43,262969,0
2014-04-21,7.48,7.6999,7.44,7.58,468565,0
2014-04-22,7.62,7.8,7.56,7.69,430051,0
2014-04-23,7.69,7.78,7.56,7.59,285900,0
2014-04-24,7.61,7.68,7.41,7.52,227519,0
2014-04-25,7.46,7.48,7.27,7.33,337763,0
2014-04-28,7.33,7.43,6.95,7.12,709424,0
2014-04-29,7.13,7.22,7.05,7.17,378554,0
2014-04-30,7.12,7.29,7,7.22,453777,0
2014-05-01,7,7.49,6.94,7.35,1066764,0
2014-05-02,7.41,7.48,7.2,7.34,649187,0
2014-05-05,7.26,7.36,7.2,7.25,399039,0
2014-05-06,7.28,7.48,7.28,7.32,578199,0
2014-05-07,7.36,7.47,7.29,7.4,472834,0
2014-05-08,7.37,7.6,7.37,7.45,540104,0
2014-05-09,7.4,7.58,7.36,7.49,574964,0
2014-05-12,7.51,7.78,7.47,7.73,627266,0
2014-05-13,7.73,7.88,7.63,7.82,542634,0
2014-05-14,7.83,7.83,7.47,7.47,368217,0
2014-05-15,7.41,7.58,7.16,7.2,993349,0
2014-05-16,7.19,7.279,7.08,7.2,528288,0
2014-05-19,7.16,7.28,7.1,7.27,576882,0
2014-05-20,7.26,7.35,7.19,7.28,523382,0
2014-05-21,7.465,7.78,7.465,7.6,784795,0
2014-05-22,7.66,8.1,7.66,8.01,1079208,0
2014-05-23,8.04,8.2,7.99,8.17,649768,0
2014-05-27,8.2,8.5,8.15,8.46,1502556,0
2014-05-28,8.48,8.81,8.3318,8.71,1276514,0
2014-05-29,8.67,8.85,8.375,8.41,1181197,0
2014-05-30,8.49,8.61,8.3865,8.51,679118,0
2014-06-02,8.51,8.52,8.22,8.33,314205,0
2014-06-03,8.22,8.39,8.08,8.32,391938,0
2014-06-04,8.25,8.39,8.2,8.37,296616,0
2014-06-05,8.38,8.89,8.37,8.7,855658,0
2014-06-06,8.72,8.83,8.65,8.8,532050,0
2014-06-09,8.84,9.08,8.71,9,798938,0
2014-06-10,8.96,9.01,8.78,8.84,394400,0
2014-06-11,8.64,8.79,8.6,8.71,792262,0
2014-06-12,8.73,8.73,8.34,8.37,467598,0
2014-06-13,8.34,8.53,8.32,8.47,257575,0
2014-06-16,8.44,8.58,8.19,8.21,558290,0
2014-06-17,8.2,8.3,8.11,8.27,329462,0
2014-06-18,8.28,8.28,8.14,8.23,246700,0
2014-06-19,8.27,8.28,8.07,8.21,247092,0
2014-06-20,8.26,8.26,7.95,7.97,551237,0
2014-06-23,7.96,7.96,7.77,7.81,380236,0
2014-06-24,7.82,7.97,7.65,7.66,421102,0
2014-06-25,7.63,7.778,7.58,7.73,308322,0
2014-06-26,7.74,7.74,7.6,7.7,193714,0
2014-06-27,7.65,7.85,7.65,7.83,436938,0
2014-06-30,7.77,7.85,7.68,7.8,278653,0
2014-07-01,7.78,8.04,7.7,7.99,439987,0
2014-07-02,7.96,8.14,7.77,7.8,448500,0
2014-07-03,7.86,7.88,7.79,7.88,150418,0
2014-07-07,7.89,7.91,7.7,7.72,350754,0
2014-07-08,7.69,7.82,7.52,7.55,768571,0
2014-07-09,7.62,7.67,7.5,7.63,357114,0
2014-07-10,7.51,7.71,7.51,7.65,369207,0
2014-07-11,7.61,7.64,7.52,7.59,251399,0
2014-07-14,7.69,7.75,7.59,7.66,233841,0
2014-07-15,7.68,7.76,7.505,7.57,312608,0
2014-07-16,7.65,7.705,7.56,7.66,236671,0
2014-07-17,7.58,7.71,7.47,7.54,377143,0
2014-07-18,7.52,7.75,7.52,7.72,277215,0
2014-07-21,7.63,7.78,7.62,7.73,254015,0
2014-07-22,7.75,7.95,7.72,7.92,481967,0
2014-07-23,7.91,7.93,7.74,7.75,316770,0
2014-07-24,7.76,7.88,7.49,7.55,320160,0
2014-07-25,7.5,7.5,7.21,7.25,617161,0
2014-07-28,7.25,7.35,7.23,7.29,373493,0
2014-07-29,7.28,7.4,7.22,7.34,248273,0
2014-07-30,7.43,7.49,7.33,7.44,254013,0
2014-07-31,7.31,7.38,7.26,7.3,427193,0
2014-08-01,7.31,7.38,7.24,7.31,371241,0
2014-08-04,7.34,7.94,7.25,7.31,216988,0
2014-08-05,7.3424,7.3424,7.21,7.24,344406,0
2014-08-06,7.2,7.3,7.15,7.17,250366,0
2014-08-07,7.19,7.28,7.14,7.22,451255,0
2014-08-08,7.17,7.55,7.165,7.5,698707,0
2014-08-11,7.39,7.79,7.39,7.78,680594,0
2014-08-12,7.77,7.87,7.7,7.74,362907,0
2014-08-13,7.68,7.945,7.68,7.87,340416,0
2014-08-14,7.84,7.96,7.8,7.83,204978,0
2014-08-15,7.91,7.92,7.61,7.67,412473,0
2014-08-18,7.53,7.97,7.52,7.87,398808,0
2014-08-19,7.87,7.94,7.78,7.79,170061,0
2014-08-20,7.77,7.77,7.6,7.64,243827,0
2014-08-21,7.62,7.68,7.502,7.62,318881,0
2014-08-22,7.74,7.82,7.56,7.75,369289,0
2014-08-25,7.83,7.915,7.77,7.82,286546,0
2014-08-26,7.82,7.884,7.78,7.82,248145,0
2014-08-27,7.8,7.82,7.63,7.66,183393,0
2014-08-28,7.59,7.62,7.45,7.47,520870,0
2014-08-29,7.48,7.59,7.45,7.53,245113,0
2014-09-02,7.53,7.58,7.39,7.41,287495,0
2014-09-03,7.42,7.5,7.21,7.28,566939,0
2014-09-04,7.29,7.38,7.2,7.24,261968,0
2014-09-05,7.2,7.2,7.02,7.1,470888,0
2014-09-08,7.06,7.188,7.06,7.13,291210,0
2014-09-09,7.13,7.16,6.97,7.06,458145,0
2014-09-10,7.05,7.21,7,7.21,506026,0
2014-09-11,7.2,7.34,7.145,7.16,695948,0
2014-09-12,7.14,7.22,7.06,7.09,334764,0
2014-09-15,7.12,7.21,7.02,7.14,285620,0
2014-09-16,7.15,7.18,7.06,7.17,317383,0
2014-09-17,7.2,7.35,7.18,7.22,377293,0
2014-09-18,7.22,7.2599,7.144,7.17,272208,0
2014-09-19,7.17,7.17,6.99,7.04,386354,0
2014-09-22,6.99,7,6.85,6.86,413699,0
2014-09-23,6.81,6.9,6.72,6.84,505696,0
2014-09-24,6.89,6.96,6.86,6.93,262800,0
2014-09-25,7.02,7.03,6.8,6.86,356477,0
2014-09-26,6.87,7,6.86,6.98,286037,0
2014-09-29,6.91,6.9299,6.87,6.89,226102,0
2014-09-30,6.9,6.91,6.56,6.56,554558,0
2014-10-01,6.59,6.75,6.18,6.32,1141027,0
2014-10-02,6.31,6.48,6.28,6.42,447023,0
2014-10-03,6.53,6.53,6.385,6.39,343754,0
2014-10-06,6.334,6.49,5.915,6.23,662258,0
2014-10-07,6.17,6.21,6.03,6.08,744733,0
2014-10-08,6.13,6.36,6.09,6.35,572683,0
2014-10-09,6.36,6.3999,6.07,6.09,435957,0
2014-10-10,6.05,6.21,5.881,6.1,575860,0
2014-10-13,6.0101,6.3,6.0101,6.05,348772,0
2014-10-14,6.17,6.36,6.16,6.32,438125,0
2014-10-15,6.19,6.6,6.08,6.52,452443,0
2014-10-16,6.43,6.69,6.35,6.625,284059,0
2014-10-17,6.7,6.7,6.36,6.39,315470,0
2014-10-20,6.41,6.52,6.31,6.44,239346,0
2014-10-21,6.39,6.48,6.38,6.41,288931,0
2014-10-22,6.41,6.525,6.27,6.33,331137,0
2014-10-23,6.43,6.5,6.3,6.4,279891,0
2014-10-24,6.37,6.76,6.28,6.76,640126,0
2014-10-27,6.88,6.9,6.57,6.67,385621,0
2014-10-28,6.7,6.845,6.63,6.77,464816,0
2014-10-29,6.82,6.92,6.68,6.76,551355,0
2014-10-30,6.77,6.95,6.69,6.87,313217,0
2014-10-31,7.03,7.03,6.84,6.97,372659,0
2014-11-03,7,7.07,6.97,7.03,412562,0
2014-11-04,7.02,7.07,6.8,6.86,358745,0
2014-11-05,6.91,7.01,6.64,6.675,374966,0
2014-11-06,6.65,6.77,6.55,6.69,562854,0
2014-11-07,6.27,6.45,5.82,5.83,2237092,0
2014-11-10,5.8,5.89,5.48,5.49,1033266,0
2014-11-11,5.5,5.53,5.32,5.37,1001536,0
2014-11-12,5.35,5.407,5.21,5.34,684298,0
2014-11-13,5.37,5.51,5.3425,5.37,472044,0
2014-11-14,5.39,5.43,5.32,5.4,698062,0
2014-11-17,5.3,5.42,5.12,5.14,436802,0
2014-11-18,5.1,5.2,4.97,5.06,904751,0
2014-11-19,5.03,5.03,4.891,4.9,517026,0
2014-11-20,4.85,5,4.81,4.96,540981,0
2014-11-21,5.06,5.1,4.91,5.05,514776,0
2014-11-24,5.08,5.2,5.08,5.1,452917,0
2014-11-25,5.14,5.18,5.1,5.14,432435,0
2014-11-26,5.13,5.24,5.1,5.16,444369,0
2014-11-28,5.19,5.19,5.1,5.14,324889,0
2014-12-01,5.13,5.13,5.01,5.07,580662,0
2014-12-02,5.0999,5.2399,5.05,5.07,535542,0
2014-12-03,5.06,5.13,5.04,5.07,393526,0
2014-12-04,5.05,5.09,5.04,5.04,352290,0
2014-12-05,5.04,5.15,5.04,5.1,288779,0
2014-12-08,5.1,5.12,4.97,5,459075,0
2014-12-09,4.96,5.06,4.86,5.04,562238,0
2014-12-10,4.8,5,4.65,4.89,569424,0
2014-12-11,5.14,5.14,4.71,4.73,497634,0
2014-12-12,4.67,4.73,4.54,4.57,688030,0
2014-12-15,4.58,4.685,4.31,4.32,598117,0
2014-12-16,4.28,4.45,4.21,4.28,1176124,0
2014-12-17,4.27,4.49,4.24,4.48,1126903,0
2014-12-18,4.6,4.91,4.58,4.88,758187,0
2014-12-19,4.81,5.07,4.79,5.05,763357,0
2014-12-22,5.7,5.73,5.105,5.15,1104584,0
2014-12-23,5.33,5.4,4.94,4.94,1106627,0
2014-12-24,4.89,5.11,4.88,5.05,354663,0
2014-12-26,5.17,5.17,5.02,5.1,480984,0
2014-12-29,5.1,5.23,5.08,5.12,724754,0
2014-12-30,5.22,5.29,5.06,5.16,733132,0
2014-12-31,5.09,5.22,5.02,5.02,608175,0
2015-01-02,5.01,5.02,4.8686,4.99,687442,0
2015-01-05,4.98,5.07,4.93,5.02,666570,0
2015-01-06,5.09,5.25,4.83,4.85,741837,0
2015-01-07,4.98,5.1,4.96,5.03,351594,0
2015-01-08,5.11,5.1799,5.036,5.135,402606,0
2015-01-09,5.15,5.18,4.9,5.05,518644,0
2015-01-12,5.08,5.08,4.755,4.86,722702,0
2015-01-13,4.9,4.99,4.82,4.85,522177,0
2015-01-14,4.8,5,4.8,4.94,586480,0
2015-01-15,5.04,5.07,4.84,4.85,281255,0
2015-01-16,4.85,4.97,4.83,4.94,395928,0
2015-01-20,4.97,4.99,4.84,4.87,308100,0
2015-01-21,4.87,4.94,4.84,4.86,308581,0
2015-01-22,4.93,4.99,4.85,4.98,457610,0
2015-01-23,4.92,5.02,4.91,5,229397,0
2015-01-26,5,5.04,4.9,5.04,514226,0
2015-01-27,4.99,5.13,4.95,5.11,349513,0
2015-01-28,5.12,5.12,4.9,4.93,456989,0
2015-01-29,4.9,4.97,4.88,4.91,460785,0
2015-01-30,4.91,4.92,4.82,4.86,469468,0
2015-02-02,4.9,4.96,4.855,4.91,293345,0
2015-02-03,4.94,5.12,4.9,5.07,342705,0
2015-02-04,5.1,5.2,5.09,5.13,459177,0
2015-02-05,5.17,5.48,5.09,5.45,517504,0
2015-02-06,5.5,5.68,5.4401,5.66,479467,0
2015-02-09,5.66,5.7999,5.51,5.55,371011,0
2015-02-10,5.61,5.61,5.35,5.39,292575,0
2015-02-11,5.38,5.45,5.31,5.32,192707,0
2015-02-12,5.35,5.7,5.35,5.66,374128,0
2015-02-13,5.69,5.7,5.485,5.69,318371,0
2015-02-17,5.73,5.77,5.56,5.77,588579,0
2015-02-18,5.87,5.95,5.82,5.9,473819,0
2015-02-19,5.9,6.02,5.89,5.96,516021,0
2015-02-20,5.98,5.98,5.72,5.84,349028,0
2015-02-23,5.87,5.9,5.71,5.9,345206,0
2015-02-24,5.89,5.89,5.72,5.76,214459,0
2015-02-25,5.71,5.8151,5.64,5.78,209170,0
2015-02-26,5.8,5.8,5.68,5.79,161474,0
2015-02-27,5.76,5.79,5.69,5.77,192406,0
2015-03-02,5.84,5.93,5.8,5.93,246300,0
2015-03-03,5.88,5.93,5.78,5.89,193100,0
2015-03-04,5.83,5.89,5.69,5.79,257100,0
2015-03-05,5.8,5.8,5.65,5.74,181400,0
2015-03-06,5.69,5.76,5.5,5.69,279000,0
2015-03-09,5.67,5.74,5.52,5.57,242200,0
2015-03-10,5.53,5.57,5.44,5.48,242500,0
2015-03-11,5.5,5.6,5.36,5.45,221200,0
2015-03-12,5.5,5.97,5.48,5.93,464500,0
2015-03-13,5.45,5.7,5.3,5.44,1058100,0
2015-03-16,5.46,5.46,5.21,5.32,639500,0
2015-03-17,5.26,5.39,5.21,5.37,400300,0
2015-03-18,5.39,5.65,5.28,5.6,582400,0
2015-03-19,5.56,5.77,5.56,5.72,355700,0
2015-03-20,5.77,5.88,5.76,5.82,404400,0
2015-03-23,5.69,5.95,5.69,5.74,312900,0
2015-03-24,5.77,5.8,5.68,5.76,232200,0
2015-03-25,5.76,5.83,5.39,5.47,501400,0
2015-03-26,5.44,5.69,5.41,5.63,281000,0
2015-03-27,5.61,5.71,5.52,5.56,210000,0
2015-03-30,5.56,5.66,5.41,5.46,511900,0
2015-03-31,5.4,5.59,5.4,5.53,441526,0
2015-04-01,5.53,5.53,5.42,5.46,321000,0
2015-04-02,5.44,5.62,5.44,5.58,341300,0
2015-04-06,5.54,5.75,5.54,5.72,232800,0
2015-04-07,5.73,5.82,5.7,5.71,226104,0
2015-04-08,5.68,5.84,5.68,5.78,154100,0
2015-04-09,5.8,5.82,5.66,5.67,250419,0
2015-04-10,5.7,5.79,5.66,5.71,265800,0
2015-04-13,5.69,5.84,5.68,5.68,243400,0
2015-04-14,5.69,5.79,5.61,5.78,207700,0
2015-04-15,5.75,5.98,5.74,5.89,310037,0
2015-04-16,5.89,5.97,5.86,5.89,289873,0
2015-04-17,5.89,5.89,5.63,5.65,309700,0
2015-04-20,5.6,5.785,5.6,5.75,196832,0
2015-04-21,5.75,5.83,5.61,5.69,310500,0
2015-04-22,5.69,5.79,5.61,5.63,206166,0
2015-04-23,5.72,5.75,5.6,5.68,234700,0
2015-04-24,5.68,5.73,5.49,5.63,313872,0
2015-04-27,5.68,5.79,5.6,5.66,334400,0
2015-04-28,5.73,5.75,5.58,5.69,278443,0
2015-04-29,5.63,5.73,5.61,5.63,178600,0
2015-04-30,5.58,5.6,5.41,5.47,394500,0
2015-05-01,5.48,5.55,5.4,5.52,273100,0
2015-05-04,5.52,5.62,5.45,5.54,329900,0
2015-05-05,5.52,5.6,5.45,5.5,353000,0
2015-05-06,5.54,5.58,5.42,5.49,260449,0
2015-05-07,5.51,5.54,5.39,5.39,292341,0
2015-05-08,5.35,5.38,4.8,5.36,1002900,0
2015-05-11,5.33,5.52,5.25,5.51,375900,0
2015-05-12,5.49,5.58,5.45,5.52,336242,0
2015-05-13,5.53,5.7,5.53,5.67,321000,0
2015-05-14,5.69,5.82,5.66,5.8,617800,0
2015-05-15,5.81,5.83,5.7,5.75,424978,0
2015-05-18,5.69,5.78,5.67,5.76,305455,0
2015-05-19,5.75,5.86,5.7,5.75,260300,0
2015-05-20,5.79,5.82,5.71,5.78,148900,0
2015-05-21,5.77,5.8,5.71,5.73,149500,0
2015-05-22,5.73,5.79,5.51,5.58,172200,0
2015-05-26,5.56,5.6,5.4,5.45,302567,0
2015-05-27,5.48,5.84,5.46,5.75,591700,0
2015-05-28,5.77,5.838,5.65,5.72,265681,0
2015-05-29,5.72,6.04,5.68,5.99,761300,0
2015-06-01,6.4,6.4499,5.8601,5.9,1563918,0
2015-06-02,5.87,6.08,5.7828,5.95,529008,0
2015-06-03,5.96,6.05,5.91,5.92,453200,0
2015-06-04,5.88,6.07,5.88,5.95,518900,0
2015-06-05,5.95,6.14,5.87,6.14,526900,0
2015-06-08,6.17,6.17,5.99,6,356200,0
2015-06-09,6.1,6.32,6.0599,6.26,564084,0
2015-06-10,6.29,6.83,6.29,6.65,1183556,0
2015-06-11,6.67,6.97,6.6,6.63,498824,0
2015-06-12,6.61,6.72,6.52,6.57,376600,0
2015-06-15,6.6,6.8,6.5,6.76,574000,0
2015-06-16,6.78,6.8,6.59,6.64,328300,0
2015-06-17,6.63,6.69,6.55,6.61,294200,0
2015-06-18,6.62,6.72,6.59,6.67,259400,0
2015-06-19,6.69,6.72,6.6,6.63,460000,0
2015-06-22,6.83,6.84,6.63,6.69,439100,0
2015-06-23,6.68,6.82,6.6299,6.76,471165,0
2015-06-24,6.77,6.94,6.33,6.8,1339700,0
2015-06-25,6.82,7.12,6.59,7.11,1121300,0
2015-06-26,7.09,7.12,6.65,6.7,840900,0
2015-06-29,6.51,6.64,6.36,6.38,579700,0
2015-06-30,6.48,6.49,6.27,6.3,480615,0
2015-07-01,6.32,6.52,6.28,6.38,630500,0
2015-07-02,6.32,6.41,6.18,6.26,477600,0
2015-07-06,6.1,6.25,5.85,6.11,521000,0
2015-07-07,6.22,6.3,5.94,6,656000,0
2015-07-08,5.95,6.06,5.91,5.97,324200,0
2015-07-09,6.08,6.26,5.97,6.24,647500,0
2015-07-10,6.35,6.39,6.22,6.29,330000,0
2015-07-13,6.34,6.38,6.19,6.22,318900,0
2015-07-14,6.23,6.3,6.21,6.24,215005,0
2015-07-15,6.21,6.26,6.03,6.07,273758,0
2015-07-16,6.07,6.24,6.06,6.12,160200,0
2015-07-17,6.23,6.29,6.1,6.22,252700,0
2015-07-20,6.22,6.22,6.01,6.07,358400,0
2015-07-21,6.03,6.14,5.85,5.9,833400,0
2015-07-22,5.84,5.94,5.7,5.8,453100,0
2015-07-23,5.78,5.89,5.73,5.78,230100,0
2015-07-24,5.84,5.85,5.62,5.62,356200,0
2015-07-27,5.55,5.59,5.25,5.41,472800,0
2015-07-28,5.38,5.59,5.34,5.49,243200,0
2015-07-29,5.55,5.78,5.55,5.56,260000,0
2015-07-30,5.51,5.65,5.4,5.48,231200,0
2015-07-31,5.51,5.6,5.41,5.46,272200,0
2015-08-03,5.42,5.45,5.34,5.42,288051,0
2015-08-04,5.42,5.47,5.36,5.43,223000,0
2015-08-05,5.43,5.51,5.39,5.44,267400,0
2015-08-06,5.52,5.65,5.3,5.64,434739,0
2015-08-07,5.56,5.56,5.03,5.11,715200,0
2015-08-10,5,5.12,4.8,5.03,505100,0
2015-08-11,4.97,5.01,4.82,4.83,451047,0
2015-08-12,4.78,5.05,4.75,4.97,480400,0
2015-08-13,4.99,5,4.78,4.82,293000,0
2015-08-14,4.75,4.91,4.75,4.84,330800,0
2015-08-17,4.83,4.87,4.71,4.78,369000,0
2015-08-18,4.8,4.8,4.65,4.7,346400,0
2015-08-19,4.69,4.71,4.46,4.58,395600,0
2015-08-20,4.53,4.53,4.3,4.31,614400,0
2015-08-21,4.26,4.36,4.08,4.3,683000,0
2015-08-24,4.06,4.3,4.01,4.09,662656,0
2015-08-25,4.21,4.25,3.87,3.89,552400,0
2015-08-26,4,4.04,3.82,4.02,533900,0
2015-08-27,4.06,4.33,4,4.33,569200,0
2015-08-28,4.48,4.78,4.48,4.68,697000,0
2015-08-31,4.72,4.77,4.54,4.64,547400,0
2015-09-01,4.78,4.86,4.44,4.45,596300,0
2015-09-02,4.55,4.72,4.41,4.66,515800,0
2015-09-03,4.66,4.79,4.53,4.57,434900,0
2015-09-04,4.51,4.58,4.42,4.47,446100,0
2015-09-08,4.53,4.74,4.49,4.67,271200,0
2015-09-09,4.68,4.72,4.56,4.59,284000,0
2015-09-10,4.59,4.64,4.48,4.56,287611,0
2015-09-11,4.51,4.59,4.41,4.46,234200,0
2015-09-14,4.45,4.51,4.19,4.23,335600,0
2015-09-15,4.26,4.3,4.21,4.29,241180,0
2015-09-16,4.31,4.44,4.29,4.43,215500,0
2015-09-17,4.4,4.52,4.36,4.41,168439,0
2015-09-18,4.33,4.37,4.12,4.19,575000,0
2015-09-21,4.26,4.26,4.15,4.21,260600,0
2015-09-22,4.12,4.24,4.07,4.1,228200,0
2015-09-23,4.13,4.18,3.91,4.14,546674,0
2015-09-24,4.2,4.34,4.06,4.34,477736,0
2015-09-25,4.38,4.57,4.34,4.47,639700,0
2015-09-28,4.42,4.5,4.34,4.4,345861,0
2015-09-29,4.41,4.41,4.2,4.23,461700,0
2015-09-30,4.3,4.38,4.19,4.22,414000,0
2015-10-01,4.22,4.28,4.04,4.05,300200,0
2015-10-02,4.03,4.13,3.77,4.12,1210900,0
2015-10-05,4.18,4.57,4.18,4.42,598816,0
2015-10-06,4.47,4.59,4.41,4.52,332800,0
2015-10-07,4.54,4.6,4.27,4.27,418700,0
2015-10-08,4.25,4.36,4.2,4.25,561000,0
2015-10-09,4.29,4.4,4.25,4.36,617400,0
2015-10-12,4.37,4.43,4.27,4.34,304918,0
2015-10-13,4.35,4.38,4.12,4.14,364500,0
2015-10-14,4.17,4.18,4.06,4.1,234100,0
2015-10-15,4.09,4.22,4.07,4.22,235100,0
2015-10-16,4.21,4.22,4.06,4.12,331900,0
2015-10-19,4.1,4.19,4.06,4.11,298132,0
2015-10-20,4.12,4.75,4.1,4.66,1621700,0
2015-10-21,4.98,5.02,4.53,4.54,767700,0
2015-10-22,4.65,5,4.63,4.86,706700,0
2015-10-23,4.98,4.99,4.73,4.79,338400,0
2015-10-26,4.81,4.81,4.61,4.72,253800,0
2015-10-27,4.68,4.69,4.54,4.63,310300,0
2015-10-28,4.84,5.38,4.76,4.93,1321200,0
2015-10-29,4.97,5.28,4.93,4.95,600400,0
2015-10-30,4.99,5.15,4.96,4.99,729700,0
2015-11-02,5.05,5.18,5,5.11,610535,0
2015-11-03,5.15,5.17,5.02,5.03,657900,0
2015-11-04,5.06,5.14,5,5.05,737367,0
2015-11-05,5.21,5.32,4.95,5.01,921400,0
2015-11-06,5.12,5.12,4.42,4.88,2074600,0
2015-11-09,5.28,5.3,4.96,5.04,1215311,0
2015-11-10,5.08,5.19,4.88,4.98,596600,0
2015-11-11,5.09,5.09,4.94,4.95,640400,0
2015-11-12,4.9,4.95,4.76,4.78,715600,0
2015-11-13,4.73,4.89,4.65,4.68,583100,0
2015-11-16,4.83,4.87,4.65,4.73,679200,0
2015-11-17,4.81,4.81,4.56,4.61,664500,0
2015-11-18,4.69,4.69,4.55,4.64,625500,0
2015-11-19,4.65,4.7,4.5,4.57,571700,0
2015-11-20,4.57,4.67,4.57,4.64,537700,0
2015-11-23,4.8,4.8,4.48,4.56,1013100,0
2015-11-24,4.55,4.61,4.41,4.59,725100,0
2015-11-25,4.57,4.82,4.55,4.68,812600,0
2015-11-27,4.66,4.7,4.6,4.64,288700,0
2015-11-30,4.64,4.7,4.58,4.65,699000,0
2015-12-01,4.63,4.7125,4.53,4.57,463923,0
2015-12-02,4.51,4.52,4.26,4.35,890854,0
2015-12-03,4.42,4.52,4.24,4.25,784039,0
2015-12-04,4.23,4.29,4,4.19,1382900,0
2015-12-07,4.17,4.23,3.89,4,921300,0
2015-12-08,3.92,4,3.68,3.73,1089399,0
2015-12-09,3.75,3.89,3.71,3.85,859500,0
2015-12-10,3.82,4.01,3.77,3.99,613700,0
2015-12-11,4.06,4.1,3.77,3.81,563700,0
2015-12-14,3.91,3.92,3.64,3.66,628594,0
2015-12-15,3.65,3.94,3.65,3.93,855000,0
2015-12-16,3.95,4.14,3.94,4.12,605700,0
2015-12-17,4.12,4.18,4.03,4.11,484700,0
2015-12-18,4.09,4.14,3.98,4.05,626900,0
2015-12-21,4.11,4.18,4.01,4.18,395800,0
2015-12-22,4.17,4.2,4.09,4.15,428411,0
2015-12-23,4.15,4.22,4.12,4.15,250900,0
2015-12-24,4.13,4.2,4.11,4.16,116445,0
2015-12-28,4.11,4.16,3.9,4.01,613672,0
2015-12-29,4.03,4.13,4.01,4.09,298829,0
2015-12-30,4.08,4.12,3.96,4.01,258642,0
2015-12-31,3.97,4.11,3.94,4.1,471492,0
2016-01-04,4.05,4.15,3.95,4.07,660684,0
2016-01-05,4.06,4.1,3.8,3.97,507269,0
2016-01-06,3.94,4.03,3.82,3.88,398124,0
2016-01-07,3.78,3.8196,3.2,3.62,1074066,0
2016-01-08,3.62,3.6501,3.5,3.505,412616,0
2016-01-11,3.5,3.51,3.305,3.37,595633,0
2016-01-12,3.37,3.431,3.205,3.25,558959,0
2016-01-13,3.31,3.37,3.01,3.15,475033,0
2016-01-14,3.15,3.2424,3.06,3.12,484826,0
2016-01-15,3.05,3.17,3,3.16,461295,0
2016-01-19,3.18,3.2,3.01,3.05,570900,0
2016-01-20,3,3.15,2.8001,3.1,915725,0
2016-01-21,3.12,3.229,3.07,3.09,372996,0
2016-01-22,3.2,3.26,3.115,3.26,372695,0
2016-01-25,3.22,3.2834,3.02,3.1,788996,0
2016-01-26,3.12,3.18,2.97,2.99,563306,0
2016-01-27,3,3.11,2.92,3.07,446327,0
2016-01-28,3.08,3.15,2.99,3.02,287088,0
2016-01-29,3.03,3.25,3.02,3.19,300291,0
2016-02-01,3.15,3.24,3.12,3.21,187475,0
2016-02-02,3.17,3.175,2.985,3.03,340543,0
2016-02-03,3.07,3.102,2.98,3.04,292443,0
2016-02-04,3.06,3.32,3.06,3.31,383809,0
2016-02-05,3.3,3.3,3.11,3.19,347774,0
2016-02-08,3.13,3.18,3.04,3.17,222730,0
2016-02-09,3.13,3.2,3.03,3.12,300715,0
2016-02-10,3.12,3.28,3.12,3.19,256114,0
2016-02-11,3.15,3.18,3,3.12,293305,0
2016-02-12,3.13,3.2,3.05,3.06,272111,0
2016-02-16,3.11,3.17,3.06,3.11,466964,0
2016-02-17,3.15,3.4481,3.1401,3.28,426320,0
2016-02-18,3.31,3.39,3.11,3.17,276540,0
2016-02-19,3.17,3.19,3.06,3.17,201348,0
2016-02-22,3.21,3.355,3.21,3.25,260461,0
2016-02-23,3.25,3.33,3.105,3.15,281811,0
2016-02-24,3.1,3.31,3.06,3.28,336365,0
2016-02-25,3.28,3.36,3.135,3.19,206545,0
2016-02-26,3.21,3.36,3.195,3.255,296856,0
2016-02-29,3.26,3.44,3.26,3.35,310576,0
2016-03-01,3.4,3.58,3.395,3.54,446785,0
2016-03-02,3.56,3.6796,3.55,3.66,276744,0
2016-03-03,3.66,3.796,3.59,3.69,341079,0
2016-03-04,3.7,3.95,3.61,3.87,377802,0
2016-03-07,3.91,4.1,3.87,3.99,499151,0
2016-03-08,4.1,4.1,3.69,3.72,442384,0
2016-03-09,3.75,3.84,3.69,3.79,222500,0
2016-03-10,3.8,3.85,3.61,3.68,445307,0
2016-03-11,3.99,4.47,3.95,4.19,1872253,0
2016-03-14,4.2,4.49,4.14,4.42,711549,0
2016-03-15,4.46,4.46,4.25,4.3,468873,0
2016-03-16,4.26,4.46,4.26,4.39,537941,0
2016-03-17,4.39,4.52,4.28,4.47,775646,0
2016-03-18,4.5,4.6467,4.4965,4.55,814653,0
2016-03-21,4.55,4.7,4.47,4.53,623714,0
2016-03-22,4.54,4.67,4.51,4.6,624570,0
2016-03-23,4.56,4.64,4.33,4.34,492958,0
2016-03-24,4.26,4.58,4.03,4.55,799744,0
2016-03-28,4.58,4.7799,4.54,4.67,778723,0
2016-03-29,4.67,4.97,4.5,4.88,971249,0
2016-03-30,4.94,5,4.829,4.98,527063,0
2016-03-31,4.97,4.97,4.77,4.95,524240,0
2016-04-01,4.9,5.12,4.81,5.04,689902,0
2016-04-04,5.1,5.1,4.86,4.88,407128,0
2016-04-05,4.81,5.01,4.8,4.9,388523,0
2016-04-06,4.89,5,4.81,5,397374,0
2016-04-07,4.94,4.99,4.81,4.85,474204,0
2016-04-08,4.85,4.98,4.8225,4.93,253795,0
2016-04-11,4.91,4.99,4.84,4.91,408916,0
2016-04-12,4.93,4.945,4.82,4.89,582975,0
2016-04-13,4.9,5.05,4.84,5.05,451320,0
2016-04-14,5.09,5.21,5.05,5.06,368679,0
2016-04-15,5.01,5.4,4.95,5.3,622731,0
2016-04-18,5.31,5.47,5.24,5.41,576959,0
2016-04-19,5.48,5.58,5.32,5.39,366429,0
2016-04-20,5.41,5.43,5.29,5.32,294062,0
2016-04-21,5.3,5.34,5.17,5.23,319535,0
2016-04-22,5.26,5.42,5.23,5.3,299258,0
2016-04-25,5.32,5.4,5.1,5.12,449600,0
2016-04-26,5.17,5.45,5.17,5.43,510460,0
2016-04-27,5.5,5.52,5.35,5.45,309656,0
2016-04-28,5.44,5.58,5.42,5.43,268392,0
2016-04-29,5.44,5.56,5.31,5.31,356771,0
2016-05-02,5.28,5.34,5.131,5.34,324842,0
2016-05-03,5.29,5.33,5.1,5.26,396065,0
2016-05-04,5.18,5.46,5.18,5.35,721864,0
2016-05-05,4.81,5.06,4.39,4.5,1847308,0
2016-05-06,4.41,4.54,4.22,4.28,780843,0
2016-05-09,4.21,4.41,4.2,4.28,422164,0
2016-05-10,4.28,4.57,4.27,4.51,459658,0
2016-05-11,4.5,4.5,4.23,4.23,400483,0
2016-05-12,4.26,4.34,4.14,4.27,695065,0
2016-05-13,4.27,4.4,4.2,4.22,368376,0
2016-05-16,4.24,4.35,4.21,4.26,306545,0
2016-05-17,4.28,4.3,4.12,4.14,375907,0
2016-05-18,4.11,4.3,4.09,4.12,420230,0
2016-05-19,4.08,4.12,3.97,4.09,352008,0
2016-05-20,4.1,4.19,4.1,4.15,232042,0
2016-05-23,4.14,4.18,4.07,4.12,148401,0
2016-05-24,4.16,4.24,4.12,4.19,268647,0
2016-05-25,4.19,4.32,4.17,4.26,230868,0
2016-05-26,4.26,4.26,4.14,4.21,349159,0
2016-05-27,4.21,4.22,4.1501,4.2,212842,0
2016-05-31,4.2,4.23,4.14,4.18,202180,0
2016-06-01,4.21,4.21,4.08,4.19,356609,0
2016-06-02,4.2,4.2,4.11,4.16,226489,0
2016-06-03,4.15,4.165,4.06,4.14,329750,0
2016-06-06,4.14,4.2,4.11,4.17,370928,0
2016-06-07,4.17,4.2,4.16,4.18,202792,0
2016-06-08,4.2,4.22,4.115,4.14,210095,0
2016-06-09,4.14,4.14,3.89,3.97,770768,0
2016-06-10,4.04,4.095,3.91,3.96,638315,0
2016-06-13,3.98,4.16,3.88,3.97,484067,0
2016-06-14,3.96,4.08,3.89,3.93,276015,0
2016-06-15,3.93,4.12,3.87,3.99,215863,0
2016-06-16,3.96,4.05,3.9,4.05,273952,0
2016-06-17,4.06,4.17,4.03,4.05,290051,0
2016-06-20,4.12,4.17,4.02,4.05,176925,0
2016-06-21,4.05,4.11,3.92,4.055,309150,0
2016-06-22,4.05,4.11,4,4,258833,0
2016-06-23,4.04,4.17,4.01,4.13,296539,0
2016-06-24,3.88,4.01,3.87,3.98,603503,0
2016-06-27,3.92,3.92,3.75,3.8,643982,0
2016-06-28,3.87,3.96,3.85,3.885,248240,0
2016-06-29,3.95,3.9875,3.8748,3.94,223883,0
2016-06-30,3.95,4.12,3.9,4.1,265991,0
2016-07-01,4.01,4.2,4.01,4.09,387089,0
2016-07-05,4.06,4.24,4.035,4.16,439881,0
2016-07-06,4.16,4.184,4.05,4.1,256741,0
2016-07-07,4.09,4.24,4.09,4.15,264953,0
2016-07-08,4.19,4.326,4.16,4.24,321265,0
2016-07-11,4.62,4.94,4.53,4.71,1673279,0
2016-07-12,4.71,4.74,4.55,4.64,495008,0
2016-07-13,4.64,4.6775,4.5,4.54,345236,0
2016-07-14,4.56,4.56,4.42,4.52,266917,0
2016-07-15,4.55,4.66,4.42,4.65,416414,0
2016-07-18,4.66,4.66,4.52,4.61,223671,0
2016-07-19,4.6,4.67,4.5,4.54,238178,0
2016-07-20,4.54,4.5901,4.44,4.54,186871,0
2016-07-21,4.54,4.63,4.5001,4.52,99623,0
2016-07-22,4.51,4.5758,4.395,4.54,134876,0
2016-07-25,4.51,4.57,4.475,4.55,224921,0
2016-07-26,4.53,4.61,4.49,4.51,275195,0
2016-07-27,4.51,4.59,4.47,4.52,226158,0
2016-07-28,4.53,4.57,4.4,4.44,340756,0
2016-07-29,4.45,4.4911,4.37,4.41,256678,0
2016-08-01,4.42,4.47,4.32,4.42,198871,0
2016-08-02,4.41,4.49,4.375,4.39,241575,0
2016-08-03,4.39,4.52,4.38,4.5,296005,0
2016-08-04,4.54,4.67,4.48,4.55,440177,0
2016-08-05,4.95,5.54,4.95,5.38,2570669,0
2016-08-08,5.35,5.79,5.35,5.65,1511683,0
2016-08-09,5.6,5.65,5.36,5.59,742943,0
2016-08-10,5.62,5.68,5.52,5.67,686670,0
2016-08-11,5.68,5.95,5.61,5.89,791137,0
2016-08-12,5.92,6.18,5.84,6.14,1259115,0
2016-08-15,6.34,6.8,6.31,6.78,1755438,0
2016-08-16,6.8,6.85,6.42,6.56,1076142,0
2016-08-17,6.58,6.68,6.45,6.67,467386,0
2016-08-18,6.69,6.73,6.6,6.68,469748,0
2016-08-19,6.66,6.87,6.61,6.87,722690,0
2016-08-22,6.84,7.2189,6.82,7.1,1118097,0
2016-08-23,7.08,7.19,7.05,7.16,793571,0
2016-08-24,7.21,7.5,7.2,7.39,774206,0
2016-08-25,7.4,7.58,7.385,7.55,1371043,0
2016-08-26,7.53,7.54,7.34,7.44,1014935,0
2016-08-29,7.05,7.25,6.36,6.99,1817229,0
2016-08-30,7.02,7.29,6.992,7.24,745905,0
2016-08-31,7.12,7.21,6.955,6.98,594941,0
2016-09-01,6.98,7.06,6.835,6.97,501205,0
2016-09-02,7,7.07,6.91,7.04,469680,0
2016-09-06,7,7.04,6.9096,6.94,391239,0
2016-09-07,6.9,6.975,6.835,6.86,322558,0
2016-09-08,6.81,6.97,6.81,6.91,303040,0
2016-09-09,6.85,6.86,6.51,6.53,441384,0
2016-09-12,6.54,6.68,6.47,6.61,344886,0
2016-09-13,6.9,6.95,6.58,6.7,577401,0
2016-09-14,6.71,6.78,6.58,6.6,310505,0
2016-09-15,6.57,6.67,6.52,6.63,227799,0
2016-09-16,6.59,6.73,6.5,6.51,275188,0
2016-09-19,6.52,6.62,6.5,6.55,298782,0
2016-09-20,6.62,6.63,6.42,6.48,199979,0
2016-09-21,6.48,6.665,6.424,6.65,326313,0
2016-09-22,6.72,6.85,6.6922,6.84,312654,0
2016-09-23,6.8,6.93,6.71,6.77,175221,0
2016-09-26,6.68,6.7159,6.4842,6.49,463452,0
2016-09-27,6.51,6.71,6.49,6.65,320696,0
2016-09-28,6.7,6.84,6.6,6.83,210821,0
2016-09-29,6.84,6.95,6.75,6.8,261346,0
2016-09-30,6.75,6.95,6.74,6.89,449620,0
2016-10-03,6.9,6.96,6.73,6.75,204980,0
2016-10-04,6.73,6.83,6.6341,6.66,201743,0
2016-10-05,6.67,7.14,6.65,6.91,530822,0
2016-10-06,6.88,6.93,6.6223,6.72,293901,0
2016-10-07,6.71,6.71,6.51,6.59,337819,0
2016-10-10,6.67,6.78,6.55,6.64,271840,0
2016-10-11,6.66,6.66,6.36,6.45,389098,0
2016-10-12,6.45,6.46,6.25,6.38,352975,0
2016-10-13,6.35,6.43,6.26,6.33,252757,0
2016-10-14,6.32,6.42,6.28,6.28,198331,0
2016-10-17,6.28,6.63,6.27,6.45,289939,0
2016-10-18,6.5,6.57,6.35,6.38,320962,0
2016-10-19,6.45,6.52,6.33,6.33,162302,0
2016-10-20,6.35,6.44,6.31,6.34,153965,0
2016-10-21,6.25,6.32,6.1,6.2,214030,0
2016-10-24,6.28,6.43,6.09,6.14,199681,0
2016-10-25,6.11,6.19,5.91,5.95,381516,0
2016-10-26,5.99,6.12,5.79,5.87,741904,0
2016-10-27,5.6,5.8,5.23,5.71,712249,0
2016-10-28,5.7,5.76,5.64,5.68,413579,0
2016-10-31,5.63,5.72,5.54,5.62,347565,0
2016-11-01,5.62,5.65,5.51,5.54,365741,0
2016-11-02,5.54,5.62,5.4,5.43,513300,0
2016-11-03,5.9,6.09,5.8,6,1036469,0
2016-11-04,5.98,6,5.6782,5.77,768976,0
2016-11-07,5.79,5.895,5.67,5.72,412794,0
2016-11-08,5.67,5.7,5.56,5.6,296968,0
2016-11-09,5.7,6.28,5.67,6.23,715747,0
2016-11-10,6.42,6.47,6.26,6.41,620074,0
2016-11-11,6.45,6.86,6.45,6.84,634416,0
2016-11-14,7.02,7.3902,6.91,7.13,1036220,0
2016-11-15,7.25,7.25,6.98,7.02,497822,0
2016-11-16,7.23,7.23,6.85,6.94,319450,0
2016-11-17,6.9,7.2,6.845,6.85,506785,0
2016-11-18,6.34,6.43,6.21,6.22,4554260,0
2016-11-21,6.58,6.63,6.25,6.55,1512510,0
2016-11-22,6.6,7.015,6.55,7.005,1635032,0
2016-11-23,7,7.25,6.99,7.18,2612408,0
2016-11-25,7.18,7.22,7,7.04,855472,0
2016-11-28,7.13,7.21,7.05,7.09,1170466,0
2016-11-29,7.19,7.23,7.09,7.16,822012,0
2016-11-30,7.24,7.375,7.04,7.31,1749247,0
2016-12-01,7.58,7.58,7.32,7.46,1642020,0
2016-12-02,7.5,7.95,7.38,7.94,1876655,0
2016-12-05,8.11,8.2175,7.66,7.73,1508831,0
2016-12-06,7.85,7.86,7.59,7.69,1004169,0
2016-12-07,7.74,7.74,7.34,7.4,1632630,0
2016-12-08,7.44,7.599,7.37,7.37,904385,0
2016-12-09,7.45,7.54,7.22,7.25,665241,0
2016-12-12,7.29,7.34,7.15,7.22,664665,0
2016-12-13,7.24,7.48,7.21,7.25,902151,0
2016-12-14,7.18,7.34,7.03,7.05,709925,0
2016-12-15,7.02,7.32,7.02,7.18,754433,0
2016-12-16,7.17,7.35,7.07,7.13,1730326,0
2016-12-19,7.23,7.25,7.02,7.17,574915,0
2016-12-20,7.24,7.45,7.2059,7.35,464445,0
2016-12-21,7.34,7.41,7.2,7.3,473671,0
2016-12-22,7.36,7.74,7.36,7.58,1093780,0
2016-12-23,7.56,7.58,7.27,7.51,893580,0
2016-12-27,7.83,7.83,7.4209,7.62,412765,0
2016-12-28,7.61,7.73,7.44,7.51,466130,0
2016-12-29,7.49,7.5925,7.345,7.58,560029,0
2016-12-30,7.58,7.64,7.31,7.4,644459,0
2017-01-03,7.38,7.41,7.18,7.36,709908,0
2017-01-04,7.39,7.52,7.36,7.51,787895,0
2017-01-05,7.49,7.5458,7.24,7.31,493301,0
2017-01-06,7.3,7.3,7.09,7.26,526395,0
2017-01-09,7.31,7.34,7.02,7.06,457834,0
2017-01-10,7.05,7.09,6.83,7.04,597623,0
2017-01-11,7.02,7.54,6.91,7.5,971813,0
2017-01-12,7.54,7.67,7.17,7.49,830749,0
2017-01-13,7.54,7.82,7.54,7.8,1186930,0
2017-01-17,7.99,8.08,7.81,7.88,1261932,0
2017-01-18,7.93,7.995,7.81,7.87,417128,0
2017-01-19,7.96,8.04,7.71,7.8,679027,0
2017-01-20,7.8,7.86,7.71,7.83,490025,0
2017-01-23,7.82,7.85,7.64,7.84,540082,0
2017-01-24,7.85,8.04,7.75,8.03,464590,0
2017-01-25,8.15,8.26,8.0149,8.26,932258,0
2017-01-26,8.27,8.495,8.23,8.34,805188,0
2017-01-27,8.34,8.44,8.2,8.28,614652,0
2017-01-30,8.3,8.4,7.9,8.15,676834,0
2017-01-31,8.08,8.25,7.93,8.23,557601,0
2017-02-01,8.24,8.27,8.09,8.21,550494,0
2017-02-02,8.26,8.33,8.18,8.25,455952,0
2017-02-03,8.25,8.6,8.21,8.57,811230,0
2017-02-06,8.75,9,8.73,8.85,1693896,0
2017-02-07,8.88,9.11,8.84,8.89,1194835,0
2017-02-08,8.9,8.9501,8.6,8.68,863862,0
2017-02-09,8.68,8.8253,8.551,8.57,636782,0
2017-02-10,8.6,8.6694,8.25,8.45,1202344,0
2017-02-13,8.97,9.19,8.58,8.77,2966383,0
2017-02-14,8.81,8.88,8.45,8.49,1337549,0
2017-02-15,8.49,8.5375,8.31,8.32,1177326,0
2017-02-16,8.45,8.5,8.13,8.39,1789864,0
2017-02-17,8.42,8.44,8.21,8.33,1194331,0
2017-02-21,8.38,8.68,8.34,8.63,1540514,0
2017-02-22,8.64,8.82,8.5771,8.76,1124990,0
2017-02-23,8.79,8.87,8.41,8.51,954730,0
2017-02-24,8.41,8.51,8.22,8.35,1350925,0
2017-02-27,8.44,8.99,8.4,8.76,2857368,0
2017-02-28,8.77,8.78,8.1,8.24,3346184,0
2017-03-01,8.45,8.503,8,8.025,2320150,0
2017-03-02,7.57,7.655,7.28,7.42,7948095,0
2017-03-03,7.42,7.58,7.34,7.48,3218995,0
2017-03-06,7.45,7.6,7.4,7.4,2040331,0
2017-03-07,7.37,7.47,7.17,7.26,2698430,0
2017-03-08,7.25,7.32,7.12,7.22,2258079,0
2017-03-09,7.27,7.425,7.14,7.15,1654638,0
2017-03-10,7.2,7.26,7.01,7.02,2372719,0
2017-03-13,7.118,7.34,6.96,7.33,2914192,0
2017-03-14,7.31,7.44,7.24,7.4,2462376,0
2017-03-15,7.42,7.71,7.42,7.68,2093502,0
2017-03-16,7.75,8.05,7.71,7.89,2441976,0
2017-03-17,8.11,8.28,8.05,8.26,6631724,0
2017-03-20,8.33,8.42,8.14,8.33,2380303,0
2017-03-21,8.35,8.39,7.97,8.12,3186975,0
2017-03-22,8.08,8.15,7.8414,7.9,1674929,0
2017-03-23,7.91,8.14,7.9,8.11,1218746,0
2017-03-24,8.15,8.22,7.941,8.01,1284123,0
2017-03-27,7.96,8.01,7.8,7.99,1406060,0
2017-03-28,7.96,7.96,7.76,7.88,1630549,0
2017-03-29,7.86,7.97,7.854,7.94,775292,0
2017-03-30,7.91,8.03,7.88,7.9,950618,0
2017-03-31,7.88,7.95,7.78,7.78,1768743,0
2017-04-03,7.87,7.92,7.56,7.71,1900136,0
2017-04-04,7.685,7.77,7.66,7.76,1145497,0
2017-04-05,7.77,7.92,7.68,7.77,1784882,0
2017-04-06,7.77,7.95,7.75,7.88,1461969,0
2017-04-07,8,8.04,7.82,7.84,1184024,0
2017-04-10,7.83,8,7.8,7.84,978563,0
2017-04-11,7.81,7.97,7.75,7.95,1023256,0
2017-04-12,7.93,7.97,7.57,7.59,966930,0
2017-04-13,7.55,7.63,7.37,7.39,1250800,0
2017-04-17,7.41,7.54,7.3801,7.51,849401,0
2017-04-18,7.47,7.55,7.41,7.55,830080,0
2017-04-19,7.56,7.59,7.41,7.41,693375,0
2017-04-20,7.45,7.57,7.38,7.57,797776,0
2017-04-21,7.57,7.65,7.51,7.6,560094,0
2017-04-24,7.79,7.83,7.69,7.71,896421,0
2017-04-25,7.77,7.92,7.77,7.79,986414,0
2017-04-26,7.79,7.84,7.66,7.77,884366,0
2017-04-27,7.78,7.82,7.67,7.67,570252,0
2017-04-28,7.69,7.76,7.61,7.62,554096,0
2017-05-01,7.65,8.07,7.63,8,1369802,0
2017-05-02,7.97,8.09,7.82,7.82,842622,0
2017-05-03,7.81,7.82,7.6601,7.75,760141,0
2017-05-04,7.76,7.79,7.63,7.67,907614,0
2017-05-05,8.2,9.08,8.2,9.08,6495327,0
2017-05-08,9.05,9.38,8.9718,9.3,3086422,0
2017-05-09,9.25,9.36,9.155,9.21,1468188,0
2017-05-10,9.2,9.449,9.18,9.39,1229324,0
2017-05-11,9.36,9.5,9.16,9.43,984716,0
2017-05-12,9.41,9.45,9.28,9.38,614524,0
2017-05-15,9.46,9.7,9.46,9.61,1257487,0
2017-05-16,9.63,9.71,9.48,9.71,977168,0
2017-05-17,9.59,9.81,9.48,9.7,1346871,0
2017-05-18,9.65,9.92,9.6,9.81,891372,0
2017-05-19,9.81,10.12,9.8,9.93,1133571,0
2017-05-22,10.09,10.33,10.08,10.31,1804317,0
2017-05-23,10.39,10.48,10.15,10.28,1249063,0
2017-05-24,10.26,10.835,10.26,10.77,1537260,0
2017-05-25,11.01,11.26,10.87,11.05,2160772,0
2017-05-26,11.03,11.15,10.92,11.03,1055607,0
2017-05-30,11.15,11.2025,10.47,10.56,1877484,0
2017-05-31,10.73,10.92,10.5441,10.82,1351757,0
2017-06-01,10.76,10.83,10.58,10.64,1071800,0
2017-06-02,10.63,10.98,10.6,10.89,1000407,0
2017-06-05,10.9,10.91,10.6101,10.65,956452,0
2017-06-06,10.64,10.8,10.49,10.715,1033350,0
2017-06-07,10.75,10.84,10.4,10.52,831860,0
2017-06-08,10.49,11.19,10.45,11.13,1896551,0
2017-06-09,11.19,11.47,10.8126,10.99,2073198,0
2017-06-12,11.02,11.13,10.71,10.82,829846,0
2017-06-13,10.81,11.095,10.81,10.97,732486,0
2017-06-14,11.03,11.07,10.7136,10.82,708910,0
2017-06-15,10.68,10.86,10.65,10.82,510139,0
2017-06-16,10.78,10.94,10.665,10.79,1710423,0
2017-06-19,10.85,11.1,10.8475,11.06,702594,0
2017-06-20,11.07,11.28,10.97,11.16,1065432,0
2017-06-21,11.19,11.33,11.15,11.21,781782,0
2017-06-22,11.24,11.425,11.21,11.35,743964,0
2017-06-23,11.39,11.63,11.26,11.56,2054065,0
2017-06-26,11.62,11.76,11.45,11.47,810749,0
2017-06-27,11.53,11.57,11.2401,11.35,920212,0
2017-06-28,11.5,12.335,11.47,12.15,2308001,0
2017-06-29,12.14,12.158,11.69,11.92,1650353,0
2017-06-30,11.97,12.01,11.715,11.87,1275364,0
2017-07-03,11.95,11.985,11.56,11.57,669132,0
2017-07-05,11.47,11.94,10.95,11.82,1304241,0
2017-07-06,11.77,12.24,11.77,11.97,1326461,0
2017-07-07,11.97,12.22,11.88,12.19,836428,0
2017-07-10,12.25,12.32,11.97,12.2,856068,0
2017-07-11,12.36,12.72,12.2839,12.49,1552135,0
2017-07-12,12.62,12.8799,12.6004,12.72,1193262,0
2017-07-13,12.8,12.9099,12.62,12.87,1095444,0
2017-07-14,12.36,12.44,11.74,11.9,4064382,0
2017-07-17,11.9,12.105,11.66,11.95,1300191,0
2017-07-18,11.98,12.125,11.82,11.96,959188,0
2017-07-19,11.95,12.285,11.94,12.26,1128871,0
2017-07-20,12.24,12.36,12.08,12.33,927919,0
2017-07-21,12.34,12.48,12.245,12.38,944105,0
2017-07-24,12.4,12.5439,12.27,12.4,1081104,0
2017-07-25,12.48,12.69,12.41,12.61,1167647,0
2017-07-26,12.72,12.75,12.45,12.48,1213107,0
2017-07-27,12.5,12.6,11.94,12.22,1563331,0
2017-07-28,12.2,12.23,10.95,11.12,4570770,0
2017-07-31,11.02,11.1322,10.64,11.005,2173553,0
2017-08-01,11.02,11.11,10.82,11.01,1274017,0
2017-08-02,11.03,11.22,10.94,11.11,894060,0
2017-08-03,11.09,11.2199,10.95,11.08,1038580,0
2017-08-04,11.0999,11.125,10.95,11.06,637231,0
2017-08-07,11.08,11.28,11.01,11.23,633700,0
2017-08-08,11.39,12.05,11.3064,11.87,2076115,0
2017-08-09,11.98,12.5125,11.8,12.39,2562535,0
2017-08-10,12.7,12.7,11.875,12.115,2449448,0
2017-08-11,12.14,12.4,12.02,12.35,1434588,0
2017-08-14,12.44,12.75,12.4,12.72,1545044,0
2017-08-15,12.78,13.02,12.43,12.48,1497534,0
2017-08-16,12.53,12.615,12.31,12.46,995673,0
2017-08-17,12.45,12.499,12.13,12.22,1092263,0
2017-08-18,12.15,12.36,12.14,12.29,829255,0
2017-08-21,12.24,12.25,11.92,12.03,1290336,0
2017-08-22,12.1,12.4,12.1,12.355,697540,0
2017-08-23,12.27,12.33,12.11,12.32,854330,0
2017-08-24,12.33,12.8,12.22,12.51,1332785,0
2017-08-25,12.55,12.6197,12.16,12.34,823635,0
2017-08-28,12.4,12.4,12.11,12.15,796445,0
2017-08-29,12.5,13.12,12.3201,12.9,3831277,0
2017-08-30,13.06,13.4,12.95,13.33,2779968,0
2017-08-31,13.43,13.53,13.25,13.38,1402469,0
2017-09-01,13.39,13.58,13.26,13.39,1098353,0
2017-09-05,13.8,13.89,13.4,13.81,1927626,0
2017-09-06,13.89,13.93,13.1,13.53,4668916,0
2017-09-07,13.4,13.5,12.69,12.83,4606035,0
2017-09-08,12.55,12.65,12.19,12.28,12198688,0
2017-09-11,12.42,12.47,12.23,12.32,3197209,0
2017-09-12,12.32,12.4,11.89,11.93,3330998,0
2017-09-13,11.93,12.06,11.59,11.94,2141125,0
2017-09-14,11.93,11.94,11.55,11.55,2569416,0
2017-09-15,11.65,11.9,11.47,11.78,2618142,0
2017-09-18,12.1,12.57,11.96,12.29,3476964,0
2017-09-19,12.41,12.5253,12.16,12.45,2269984,0
2017-09-20,12.5,12.51,12.22,12.33,1535146,0
2017-09-21,12.36,12.51,12.215,12.49,1807862,0
2017-09-22,12.53,13.01,12.51,13,4614211,0
2017-09-25,13,13.09,12.54,12.72,2803342,0
2017-09-26,12.94,13.2,12.73,13.07,2688432,0
2017-09-27,13.11,13.35,12.9438,13.3,2453553,0
2017-09-28,13.22,13.3,13,13.09,1601670,0
2017-09-29,13.09,13.13,12.84,13.08,1328405,0
2017-10-02,13.05,13.34,13,13.315,1718336,0
2017-10-03,13.28,13.55,13.27,13.37,1143961,0
2017-10-04,13.36,13.48,13.26,13.43,1002313,0
2017-10-05,13.44,13.73,13.31,13.475,1426792,0
2017-10-06,13.28,13.46,13.1,13.44,1530766,0
2017-10-09,13.51,13.75,13.45,13.71,1182590,0
2017-10-10,13.75,13.75,13.3,13.43,1486488,0
2017-10-11,13.58,13.58,13.07,13.2,1907161,0
2017-10-12,13.2,13.39,13.063,13.3,1360609,0
2017-10-13,13.29,13.34,13.06,13.1,1088090,0
2017-10-16,13.1,13.19,12.83,12.87,1605525,0
2017-10-17,12.82,12.89,12.47,12.52,1578378,0
2017-10-18,12.51,12.77,12.33,12.66,1133330,0
2017-10-19,12.55,12.62,12.34,12.57,1153620,0
2017-10-20,12.65,12.92,12.5963,12.89,1098263,0
2017-10-23,13,13,12.72,12.81,1240745,0
2017-10-24,12.8,12.99,12.78,12.96,1091939,0
2017-10-25,12.97,13.05,12.63,12.77,1160270,0
2017-10-26,12.81,12.82,12.18,12.19,1664616,0
2017-10-27,12.2,12.36,11.92,12.03,1946231,0
2017-10-30,12,12.22,11.86,11.94,1476506,0
2017-10-31,11.97,12.11,11.97,12.04,1354853,0
2017-11-01,12.16,12.3,11.65,11.9,1603386,0
2017-11-02,11.89,12.085,11.62,11.98,1964966,0
2017-11-03,12.14,12.25,10.55,10.99,4502267,0
2017-11-06,11.16,11.64,11.05,11.44,2388564,0
2017-11-07,11.48,11.57,11.14,11.18,1908800,0
2017-11-08,11.09,11.18,10.63,10.91,2233203,0
2017-11-09,10.85,10.98,10.5,10.69,1805832,0
2017-11-10,10.64,10.78,10.56,10.61,1314552,0
