Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.4,2.45,2.36,2.43,103411,0
2005-02-28,2.41,2.49,2.41,2.47,63781,0
2005-03-01,2.48,2.69,2.45,2.62,95422,0
2005-03-02,2.6,2.68,2.55,2.55,40184,0
2005-03-03,2.5,2.66,2.5,2.6,46036,0
2005-03-04,2.59,2.68,2.58,2.68,68031,0
2005-03-07,2.65,2.71,2.61,2.7,70341,0
2005-03-08,2.7,2.72,2.7,2.72,39779,0
2005-03-09,2.71,2.72,2.62,2.7,148576,0
2005-03-10,2.67,2.72,2.67,2.7,18871,0
2005-03-11,2.69,2.73,2.68,2.7,68745,0
2005-03-14,2.7,2.7,2.57,2.66,68099,0
2005-03-15,2.63,2.65,2.6,2.61,20797,0
2005-03-16,2.6,2.62,2.6,2.6,41763,0
2005-03-17,2.6,2.66,2.6,2.66,22118,0
2005-03-18,2.67,2.67,2.6,2.6,36999,0
2005-03-21,2.59,2.73,2.57,2.62,110208,0
2005-03-22,2.67,2.67,2.57,2.57,58077,0
2005-03-23,2.55,2.59,2.48,2.48,73691,0
2005-03-24,2.49,2.54,2.47,2.49,35434,0
2005-03-28,2.47,2.6,2.44,2.55,127310,0
2005-03-29,2.51,2.65,2.45,2.54,194215,0
2005-03-30,2.64,2.64,2.46,2.55,245417,0
2005-03-31,2.5,2.63,2.47,2.63,38852,0
2005-04-01,2.55,2.63,2.47,2.5,28172,0
2005-04-04,2.5,2.57,2.48,2.52,34850,0
2005-04-05,2.53,2.67,2.52,2.64,47813,0
2005-04-06,2.62,2.65,2.47,2.47,28728,0
2005-04-07,2.47,2.56,2.47,2.52,26835,0
2005-04-08,2.49,2.56,2.49,2.52,48024,0
2005-04-11,2.48,2.6,2.47,2.51,41517,0
2005-04-12,2.51,2.51,2.36,2.45,49789,0
2005-04-13,2.36,2.53,2.36,2.47,59070,0
2005-04-14,2.48,2.54,2.47,2.5,43846,0
2005-04-15,2.5,2.51,2.45,2.46,982019,0
2005-04-18,2.44,2.48,2.44,2.46,43150,0
2005-04-19,2.45,2.51,2.45,2.48,28093,0
2005-04-20,2.46,2.54,2.45,2.54,24103,0
2005-04-21,2.52,2.52,2.4,2.47,21691,0
2005-04-22,2.4,2.54,2.4,2.5,95375,0
2005-04-25,2.45,2.5,2.45,2.49,5104,0
2005-04-26,2.5,2.52,2.47,2.48,123210,0
2005-04-27,2.5,2.5,2.44,2.44,53244,0
2005-04-28,2.37,2.44,2.35,2.38,109996,0
2005-04-29,2.36,2.44,2.35,2.35,30264,0
2005-05-02,2.4,2.5,2.35,2.48,32707,0
2005-05-03,2.45,2.45,2.4,2.41,6032,0
2005-05-04,2.4,2.53,2.35,2.53,25554,0
2005-05-05,2.41,2.55,2.4,2.49,168998,0
2005-05-06,2.59,2.7,2.49,2.53,190381,0
2005-05-09,2.45,2.51,2.4,2.4,63319,0
2005-05-10,2.46,2.47,2.33,2.33,57409,0
2005-05-11,2.39,2.39,2.33,2.33,37300,0
2005-05-12,2.38,2.38,2.3,2.3,50258,0
2005-05-13,2.28,2.35,2.25,2.3,28334,0
2005-05-16,2.4,2.4,2.27,2.3,25237,0
2005-05-17,2.34,2.35,2.29,2.29,28031,0
2005-05-18,2.29,2.37,2.25,2.31,40776,0
2005-05-19,2.29,2.36,2.25,2.35,19750,0
2005-05-20,2.36,2.38,2.3,2.3,61095,0
2005-05-23,2.3,2.39,2.29,2.38,33564,0
2005-05-24,2.38,2.39,2.25,2.28,56493,0
2005-05-25,2.28,2.41,2.24,2.41,86185,0
2005-05-26,2.35,2.54,2.35,2.37,112068,0
2005-05-27,2.38,2.4,2.33,2.38,94754,0
2005-05-31,2.43,2.43,2.31,2.36,143239,0
2005-06-01,2.4,2.46,2.39,2.42,96958,0
2005-06-02,2.5,2.51,2.44,2.48,91390,0
2005-06-03,2.44,2.71,2.44,2.71,362562,0
2005-06-06,2.72,2.79,2.56,2.74,138755,0
2005-06-07,2.71,2.8,2.71,2.77,133020,0
2005-06-08,2.75,2.88,2.75,2.88,79076,0
2005-06-09,2.9,2.92,2.62,2.7,132150,0
2005-06-10,2.68,2.81,2.68,2.78,63490,0
2005-06-13,2.78,2.91,2.78,2.88,492472,0
2005-06-14,2.92,3,2.86,2.98,217881,0
2005-06-15,2.99,3.21,2.99,3.17,265560,0
2005-06-16,3.2,3.2,3.02,3.15,116177,0
2005-06-17,3.11,3.3,3.11,3.26,113526,0
2005-06-20,3.18,3.21,3.01,3.13,95137,0
2005-06-21,3.07,3.15,3.02,3.12,45204,0
2005-06-22,3.14,3.16,3.08,3.15,49513,0
2005-06-23,3.15,3.23,3.13,3.2,88254,0
2005-06-24,3.14,3.21,3,3.1,61335,0
2005-06-27,3.04,3.04,2.9,2.97,46416,0
2005-06-28,2.92,3,2.92,3,40915,0
2005-06-29,2.94,3.02,2.92,3,52958,0
2005-06-30,3.01,3.12,3.01,3.06,38036,0
2005-07-01,3.1,3.19,3.02,3.15,52153,0
2005-07-05,3.1,3.21,2.9,3.06,43699,0
2005-07-06,3.08,3.18,2.94,3.04,67204,0
2005-07-07,3,3.03,3,3,9131,0
2005-07-08,3.02,3.11,2.98,3.05,115828,0
2005-07-11,3.1,3.1,3,3.1,22783,0
2005-07-12,3.06,3.21,3.06,3.17,54156,0
2005-07-13,3.09,3.14,3,3.04,9110,0
2005-07-14,3.01,3.05,2.85,2.86,76995,0
2005-07-15,2.83,2.94,2.83,2.94,50401,0
2005-07-18,2.9,3.05,2.85,2.86,36707,0
2005-07-19,2.85,3.01,2.85,2.99,12640,0
2005-07-20,2.99,3.1,2.94,3.03,36251,0
2005-07-21,3.01,3.11,3,3.05,51094,0
2005-07-22,3.02,3.19,3.02,3.16,40806,0
2005-07-25,3.19,3.19,3.1,3.14,15773,0
2005-07-26,3.19,3.19,3.05,3.15,40972,0
2005-07-27,3.12,3.22,3.09,3.2,73510,0
2005-07-28,3.15,3.2,3.13,3.19,74999,0
2005-07-29,3.2,3.25,3.16,3.2,72068,0
2005-08-01,3.2,3.23,3.15,3.23,294848,0
2005-08-02,3.29,3.47,3.18,3.41,180547,0
2005-08-03,3.36,3.55,3.2,3.24,120958,0
2005-08-04,3.2,3.6,3.2,3.38,87257,0
2005-08-05,3.6,3.61,3.12,3.36,251078,0
2005-08-08,3.31,3.34,3.13,3.17,66420,0
2005-08-09,3.19,3.23,3.15,3.22,105352,0
2005-08-10,3.15,3.19,3.1,3.12,42003,0
2005-08-11,3.09,3.24,3.09,3.23,34261,0
2005-08-12,3.17,3.2,3.11,3.2,92208,0
2005-08-15,3.2,3.3,3.2,3.21,86243,0
2005-08-16,3.2,3.28,3.12,3.16,64074,0
2005-08-17,3.13,3.3,3.13,3.23,32146,0
2005-08-18,3.17,3.21,3.17,3.18,50318,0
2005-08-19,3.13,3.24,3.13,3.23,42937,0
2005-08-22,3.24,3.25,3.16,3.16,21675,0
2005-08-23,3.25,3.25,3.13,3.15,58749,0
2005-08-24,3.13,3.15,3.11,3.12,63781,0
2005-08-25,3.14,3.2,3.11,3.2,15155,0
2005-08-26,3.2,3.21,2.92,3.1,72800,0
2005-08-29,3.1,3.12,2.91,3.03,13448,0
2005-08-30,2.98,3.14,2.89,3.07,20002,0
2005-08-31,3.07,3.25,3,3.25,52312,0
2005-09-01,3.18,3.19,3.06,3.12,43241,0
2005-09-02,3.01,3.11,3,3.11,47665,0
2005-09-06,3.15,3.17,3.01,3.1,167333,0
2005-09-07,3.14,3.16,3,3,85192,0
2005-09-08,3.01,3.12,3.01,3.08,67906,0
2005-09-09,3.01,3.2,3.01,3.18,104767,0
2005-09-12,3.2,3.35,3.2,3.3,62609,0
2005-09-13,3.31,3.31,3.12,3.15,42437,0
2005-09-14,3.05,3.28,3.05,3.24,30877,0
2005-09-15,3.24,3.3,3.13,3.2,31350,0
2005-09-16,3.16,3.21,3.05,3.1,159920,0
2005-09-19,3.1,3.4,3.09,3.29,241543,0
2005-09-20,3.34,3.63,3.3,3.62,157282,0
2005-09-21,3.67,3.69,3.35,3.49,131142,0
2005-09-22,3.47,3.57,3.38,3.5,55477,0
2005-09-23,3.6,3.91,3.6,3.91,243235,0
2005-09-26,3.9,4.08,3.81,4,298231,0
2005-09-27,4.09,4.1,3.9,3.95,162809,0
2005-09-28,4,4,3.6,3.72,103012,0
2005-09-29,3.75,3.8,3.65,3.7,31954,0
2005-09-30,3.7,3.83,3.7,3.78,55576,0
2005-10-03,3.79,3.89,3.79,3.86,94384,0
2005-10-04,3.9,4.1,3.89,3.99,449834,0
2005-10-05,3.98,4.22,3.82,4.02,186890,0
2005-10-06,3.94,4.12,3.91,4.02,325364,0
2005-10-07,4.01,4.3,4.01,4.18,169920,0
2005-10-10,4.2,4.33,4.07,4.11,54867,0
2005-10-11,4.13,4.22,4.1,4.15,165152,0
2005-10-12,4.14,4.15,4,4.05,851513,0
2005-10-13,4.05,4.1,3.98,3.98,581603,0
2005-10-14,3.95,4.05,3.81,3.94,86450,0
2005-10-17,3.9,3.99,3.83,3.91,47999,0
2005-10-18,3.89,4.03,3.89,3.91,22590,0
2005-10-19,3.88,4.23,3.87,4.2,84608,0
2005-10-20,4.25,4.32,4.07,4.28,69253,0
2005-10-21,4.38,4.38,4.24,4.35,876763,0
2005-10-24,4.35,4.35,4.22,4.33,270347,0
2005-10-25,4.3,4.59,4.25,4.59,757794,0
2005-10-26,4.59,4.6,4.43,4.57,81212,0
2005-10-27,4.6,4.65,4.3,4.4,82624,0
2005-10-28,4.46,4.48,4.05,4.37,74713,0
2005-10-31,4.45,4.58,4.21,4.44,228690,0
2005-11-01,4.49,4.5,4.2,4.28,91455,0
2005-11-02,3.95,4.34,3.85,4.22,422104,0
2005-11-03,4.26,4.62,4.13,4.5,363621,0
2005-11-04,4.61,4.61,4.42,4.57,313779,0
2005-11-07,4.57,4.86,4.5,4.85,282575,0
2005-11-08,4.84,4.99,4.65,4.8,343872,0
2005-11-09,4.75,5,4.75,4.91,327647,0
2005-11-10,4.91,5.09,4.91,5.06,638558,0
2005-11-11,5.06,5.21,5.05,5.12,370745,0
2005-11-14,5.23,5.42,5.23,5.33,1117965,0
2005-11-15,5.3,5.35,5.08,5.19,503083,0
2005-11-16,5.19,5.19,5.01,5.07,269008,0
2005-11-17,5.04,5.12,4.87,5.07,179111,0
2005-11-18,5.03,5.22,5.02,5.2,169501,0
2005-11-21,5.15,5.25,5.09,5.12,119406,0
2005-11-22,5.04,5.23,5.03,5.14,60815,0
2005-11-23,5.16,5.17,5.1,5.1,51689,0
2005-11-25,5.09,5.12,5.09,5.1,26101,0
2005-11-28,5.09,5.24,5.09,5.11,170423,0
2005-11-29,5.1,5.23,5.08,5.16,118317,0
2005-11-30,5.19,5.25,5.09,5.17,103721,0
2005-12-01,5.1,5.23,5.06,5.06,85506,0
2005-12-02,5.19,5.41,5.1,5.35,761945,0
2005-12-05,5.35,5.63,5.28,5.35,677981,0
2005-12-06,5.39,5.39,5.06,5.14,333020,0
2005-12-07,5.12,5.2,5.06,5.13,107456,0
2005-12-08,5.06,5.28,5.01,5.1,120101,0
2005-12-09,5.09,5.16,4.65,4.99,1292965,0
2005-12-12,4.98,4.98,4.76,4.84,148357,0
2005-12-13,4.81,4.81,4.61,4.68,195559,0
2005-12-14,4.67,4.86,4.66,4.74,99657,0
2005-12-15,4.6,4.97,4.6,4.81,111911,0
2005-12-16,4.77,4.92,4.63,4.85,168373,0
2005-12-19,4.94,5.25,4.94,5.25,183337,0
2005-12-20,4.92,5.23,4.92,5.06,69235,0
2005-12-21,5.12,5.32,5.1,5.3,175290,0
2005-12-22,5.3,5.3,5.15,5.24,68259,0
2005-12-23,5.23,5.35,5.23,5.24,70991,0
2005-12-27,5.21,5.3,4.94,5.04,69143,0
2005-12-28,5.04,5.11,4.88,5.04,78340,0
2005-12-29,5.18,5.51,5.18,5.45,463959,0
2005-12-30,5.36,5.71,5.35,5.61,605581,0
2006-01-03,5.67,5.71,5.18,5.45,390792,0
2006-01-04,5.5,5.5,5.33,5.48,206829,0
2006-01-05,5.48,5.59,5.44,5.53,381837,0
2006-01-06,5.48,5.62,5.39,5.62,245441,0
2006-01-09,5.65,5.88,5.65,5.75,503696,0
2006-01-10,5.83,5.89,5.74,5.8,193616,0
2006-01-11,5.81,5.85,5.74,5.8,193735,0
2006-01-12,5.8,5.8,5.47,5.56,256531,0
2006-01-13,5.52,5.81,5.52,5.79,228792,0
2006-01-17,5.82,5.87,5.65,5.86,286186,0
2006-01-18,5.83,6.26,5.8,6.25,590820,0
2006-01-19,6.31,6.33,6.05,6.1,270956,0
2006-01-20,6.1,6.16,5.42,5.79,458469,0
2006-01-23,5.8,5.88,5.5,5.67,143703,0
2006-01-24,5.64,5.82,5.56,5.62,238724,0
2006-01-25,5.6,5.72,5.6,5.71,196948,0
2006-01-26,5.77,5.82,5.53,5.72,126890,0
2006-01-27,5.81,5.81,5.64,5.71,104354,0
2006-01-30,5.82,5.84,5.61,5.84,122501,0
2006-01-31,5.75,5.84,5.61,5.75,137422,0
2006-02-01,5.75,5.87,5.7,5.83,112597,0
2006-02-02,5.79,5.87,5.13,5.13,619043,0
2006-02-03,5.7,5.72,5.16,5.31,386022,0
2006-02-06,5.25,5.51,5.25,5.49,233954,0
2006-02-07,5.53,5.53,5.23,5.42,214115,0
2006-02-08,5.4,5.51,5.3,5.47,239314,0
2006-02-09,5.51,5.58,5.38,5.58,198979,0
2006-02-10,5.59,5.68,5.49,5.68,183653,0
2006-02-13,5.62,5.71,5.55,5.55,182560,0
2006-02-14,5.59,5.75,5.54,5.75,163296,0
2006-02-15,5.74,5.75,5.62,5.67,136633,0
2006-02-16,5.73,5.75,5.61,5.74,155731,0
2006-02-17,5.74,5.75,5.63,5.63,86045,0
2006-02-21,5.67,5.75,5.55,5.72,185805,0
2006-02-22,5.72,5.72,5.57,5.57,73550,0
2006-02-23,5.64,5.69,5.4,5.54,179908,0
2006-02-24,5.5,5.65,5.46,5.51,79540,0
2006-02-27,5.55,5.65,5.52,5.58,144790,0
2006-02-28,5.6,5.6,5.43,5.5,118605,0
2006-03-01,5.51,5.55,5.23,5.26,194986,0
2006-03-02,5.22,5.34,5.22,5.28,129798,0
2006-03-03,5.35,5.4,5.2,5.39,148500,0
2006-03-06,5.36,5.74,5.31,5.47,305350,0
2006-03-07,5.5,5.55,5.43,5.46,74818,0
2006-03-08,5.48,5.5,5.4,5.46,49607,0
2006-03-09,5.5,5.64,5.41,5.61,357996,0
2006-03-10,5.65,5.75,5.58,5.65,103661,0
2006-03-13,5.65,5.77,5.6,5.75,258162,0
2006-03-14,5.71,5.75,5.63,5.66,144572,0
2006-03-15,5.68,5.77,5.65,5.73,113345,0
2006-03-16,5.71,5.79,5.71,5.75,304265,0
2006-03-17,5.77,6.29,5.77,6.2,676562,0
2006-03-20,6.22,6.3,6.05,6.18,221273,0
2006-03-21,6.12,6.2,6.05,6.06,73454,0
2006-03-22,6.14,6.18,5.93,6.04,126408,0
2006-03-23,6.07,6.11,5.71,5.91,174179,0
2006-03-24,6.02,6.45,5.83,6.42,735930,0
2006-03-27,6.52,6.68,6.29,6.65,773428,0
2006-03-28,6.68,6.8,6.59,6.7,705677,0
2006-03-29,6.75,6.75,6.54,6.71,288286,0
2006-03-30,6.74,7.26,6.68,7.2,1595031,0
2006-03-31,7.04,7.42,6.97,7.24,880491,0
2006-04-03,7.39,7.42,6.99,7.2,1153597,0
2006-04-04,7.2,7.58,7.18,7.56,1071471,0
2006-04-05,7.28,7.45,7.25,7.34,699446,0
2006-04-06,7.34,7.42,6.72,6.93,635032,0
2006-04-07,6.98,7.11,6.8,6.87,260109,0
2006-04-10,6.87,7.5,6.68,7.29,532927,0
2006-04-11,7.33,7.41,6.97,7.05,300365,0
2006-04-12,7.01,7.34,6.87,7.29,280359,0
2006-04-13,7.11,7.52,7.1,7.48,265115,0
2006-04-17,7.75,7.79,7.5,7.56,530111,0
2006-04-18,7.69,7.84,7.67,7.7,241163,0
2006-04-19,7.7,7.75,7.27,7.41,464582,0
2006-04-20,7.37,7.62,7.23,7.57,307574,0
2006-04-21,7.62,7.62,7.37,7.4,331321,0
2006-04-24,7.5,7.66,7.06,7.14,251413,0
2006-04-25,7.14,7.15,6.88,6.97,360428,0
2006-04-26,6.94,7.26,6.93,6.95,274563,0
2006-04-27,6.95,6.95,6.16,6.62,503134,0
2006-04-28,6.61,7,6.58,6.87,224988,0
2006-05-01,6.92,6.92,6.62,6.75,275034,0
2006-05-02,6.85,7,6.45,6.8,269982,0
2006-05-03,6.88,6.92,6.71,6.8,306460,0
2006-05-04,6.73,6.87,6.56,6.6,280469,0
2006-05-05,6.04,6.08,5.67,5.78,1619823,0
2006-05-08,5.75,5.86,5.7,5.84,424607,0
2006-05-09,5.99,6.05,5.84,5.93,297980,0
2006-05-10,5.89,5.93,5.74,5.8,372947,0
2006-05-11,5.8,5.8,5.4,5.46,463474,0
2006-05-12,5.39,5.7,5.27,5.64,311020,0
2006-05-15,5.6,5.68,5.48,5.58,220567,0
2006-05-16,5.55,5.66,5.45,5.52,245994,0
2006-05-17,5.52,5.52,5.28,5.45,227552,0
2006-05-18,5.77,5.8,5.53,5.56,366717,0
2006-05-19,5.54,5.68,5.4,5.41,156403,0
2006-05-22,5.42,5.42,5.23,5.33,295003,0
2006-05-23,5.32,5.45,5.32,5.41,274708,0
2006-05-24,5.38,5.49,5.36,5.39,119891,0
2006-05-25,5.4,5.4,5.24,5.29,94634,0
2006-05-26,5.28,5.32,5.26,5.27,66278,0
2006-05-30,5.26,5.27,4.74,4.8,587743,0
2006-05-31,4.84,4.89,4.6,4.73,324595,0
2006-06-01,4.73,4.9,4.73,4.88,410830,0
2006-06-02,5,5.1,4.93,5.03,580506,0
2006-06-05,5,5.1,4.98,5.03,375134,0
2006-06-06,5.02,5.12,5,5.06,169945,0
2006-06-07,5.05,5.06,4.9,4.98,309490,0
2006-06-08,4.95,5.01,4.85,4.85,272752,0
2006-06-09,4.83,5.06,4.71,4.89,408209,0
2006-06-12,4.92,4.92,4.7,4.7,211998,0
2006-06-13,4.69,4.85,4.25,4.32,417507,0
2006-06-14,4.33,4.8,4.05,4.59,355133,0
2006-06-15,4.7,5.05,4.47,5.02,281166,0
2006-06-16,5.06,5.4,4.89,5.17,437399,0
2006-06-19,5.15,5.3,4.85,4.85,196104,0
2006-06-20,4.84,5.03,4.84,4.9,87818,0
2006-06-21,4.9,5.19,4.84,5.13,134630,0
2006-06-22,5.09,5.25,4.98,5.21,135095,0
2006-06-23,5.25,5.66,5.14,5.43,386250,0
2006-06-26,5.41,5.67,5,5.01,349383,0
2006-06-27,5.06,5.1,4.9,4.92,404430,0
2006-06-28,4.93,5,4.87,4.9,325101,0
2006-06-29,4.89,5.01,4.56,4.74,435553,0
2006-06-30,4.74,4.93,4.74,4.85,358180,0
2006-07-03,4.83,4.86,4.77,4.8,90405,0
2006-07-05,4.8,4.8,4.44,4.51,162502,0
2006-07-06,4.51,4.56,4.35,4.35,239351,0
2006-07-07,4.38,4.57,4.38,4.45,152671,0
2006-07-10,4.45,4.46,4.32,4.33,83482,0
2006-07-11,4.35,4.36,4.09,4.21,197730,0
2006-07-12,4.17,4.34,4.17,4.31,185065,0
2006-07-13,4.27,4.28,4.15,4.16,183719,0
2006-07-14,4.14,4.16,4,4.05,135506,0
2006-07-17,4.02,4.11,4,4.03,104288,0
2006-07-18,4.01,4.22,4,4.22,97980,0
2006-07-19,4.23,4.28,4,4.23,215621,0
2006-07-20,4.21,4.24,4.16,4.18,62828,0
2006-07-21,4.19,4.22,4.15,4.18,57021,0
2006-07-24,4.16,4.35,4.12,4.31,122192,0
2006-07-25,4.34,4.67,4.21,4.37,275233,0
2006-07-26,4.39,4.52,4.31,4.4,101407,0
2006-07-27,4.38,4.46,4.25,4.32,141790,0
2006-07-28,4.3,4.43,4.26,4.3,148150,0
2006-07-31,4.3,4.35,4.1,4.1,239579,0
2006-08-01,4.01,4.25,4.01,4.15,129439,0
2006-08-02,4.14,4.3,4.13,4.15,131635,0
2006-08-03,4.02,4.34,4,4.25,258765,0
2006-08-04,4.2,4.35,4.05,4.24,473951,0
2006-08-07,4.26,4.28,3.7,3.71,325051,0
2006-08-08,3.83,4,3.76,3.87,347526,0
2006-08-09,3.87,3.98,3.78,3.88,131839,0
2006-08-10,3.9,3.9,3.75,3.77,101586,0
2006-08-11,3.74,3.88,3.74,3.88,88312,0
2006-08-14,3.86,3.9,3.72,3.86,237067,0
2006-08-15,3.86,4.29,3.86,4.22,984781,0
2006-08-16,4.25,4.34,4.24,4.28,187570,0
2006-08-17,4.24,5.21,4.24,4.91,686274,0
2006-08-18,4.89,5,4.4,4.53,283758,0
2006-08-21,4.54,4.54,4.3,4.33,238537,0
2006-08-22,4.29,4.62,4.29,4.62,143511,0
2006-08-23,4.67,4.81,4.67,4.78,112224,0
2006-08-24,4.82,4.82,4.62,4.73,52247,0
2006-08-25,4.74,4.81,4.56,4.78,44343,0
2006-08-28,4.78,4.99,4.78,4.86,139700,0
2006-08-29,4.95,4.95,4.82,4.82,129274,0
2006-08-30,4.79,5.42,4.7,5.15,339218,0
2006-08-31,5.12,5.2,5.03,5.2,142930,0
2006-09-01,5.2,5.3,4.86,5.01,161117,0
2006-09-05,5.04,5.15,5,5.14,55337,0
2006-09-06,5.13,5.21,5.06,5.08,71208,0
2006-09-07,5.08,5.14,4.89,5.1,120812,0
2006-09-08,5.15,5.15,4.92,4.98,117307,0
2006-09-11,4.94,5.25,4.92,5.2,93284,0
2006-09-12,5.17,5.61,5.15,5.47,191916,0
2006-09-13,5.5,5.75,5.47,5.69,425427,0
2006-09-14,5.7,5.82,5.65,5.76,155692,0
2006-09-15,5.84,6,5.76,5.87,145255,0
2006-09-18,5.87,5.87,5.66,5.73,123701,0
2006-09-19,5.77,5.83,5.7,5.77,124026,0
2006-09-20,5.68,5.83,5.62,5.75,230568,0
2006-09-21,5.75,5.8,5.55,5.63,57035,0
2006-09-22,5.64,5.64,5.37,5.46,89081,0
2006-09-25,5.42,5.8,5.4,5.8,113281,0
2006-09-26,5.68,5.68,5.25,5.47,419481,0
2006-09-27,5.42,5.42,5.2,5.2,152290,0
2006-09-28,5.19,5.26,5.12,5.23,189763,0
2006-09-29,5.19,5.48,5.14,5.37,194495,0
2006-10-02,5.34,5.75,5.24,5.29,252700,0
2006-10-03,5.27,5.41,5.25,5.33,83876,0
2006-10-04,5.28,5.47,5.28,5.42,43294,0
2006-10-05,5.46,5.68,5.39,5.6,124884,0
2006-10-06,5.65,5.72,5.52,5.67,62818,0
2006-10-09,5.64,5.71,5.5,5.63,48720,0
2006-10-10,5.61,5.74,5.58,5.69,47221,0
2006-10-11,5.62,5.85,5.62,5.75,309701,0
2006-10-12,5.81,5.84,5.53,5.8,124289,0
2006-10-13,5.75,5.81,5.67,5.71,67271,0
2006-10-16,5.7,5.86,5.7,5.8,121931,0
2006-10-17,5.74,5.8,5.5,5.68,82720,0
2006-10-18,5.7,5.8,5.7,5.74,78367,0
2006-10-19,5.76,5.83,5.75,5.75,29133,0
2006-10-20,5.71,5.77,5.54,5.6,51030,0
2006-10-23,5.55,5.66,5.49,5.55,101192,0
2006-10-24,5.5,5.82,5.5,5.75,219138,0
2006-10-25,5.73,5.91,5.45,5.81,565676,0
2006-10-26,5.88,5.94,5.71,5.93,133338,0
2006-10-27,5.89,5.94,5.85,5.85,59415,0
2006-10-30,5.85,5.92,5.7,5.78,52097,0
2006-10-31,5.72,5.78,5.57,5.57,74343,0
2006-11-01,5.45,5.6,5.14,5.18,244986,0
2006-11-02,5.19,5.57,5.19,5.45,218327,0
2006-11-03,5.55,5.9,5.41,5.64,359274,0
2006-11-06,5.65,6,5.59,5.82,183065,0
2006-11-07,5.83,5.84,5.63,5.71,106986,0
2006-11-08,5.7,5.7,5.51,5.62,73649,0
2006-11-09,5.57,5.6,5.47,5.51,166829,0
2006-11-10,5.49,5.61,5.3,5.31,140408,0
2006-11-13,5.33,5.61,5.27,5.58,157409,0
2006-11-14,5.56,5.64,5.29,5.3,239996,0
2006-11-15,5.3,5.55,5.3,5.5,391005,0
2006-11-16,5.41,5.51,5.34,5.35,212811,0
2006-11-17,5.36,5.44,5.23,5.23,117533,0
2006-11-20,5.2,5.38,5.2,5.29,245195,0
2006-11-21,5.26,5.39,5.2,5.2,241292,0
2006-11-22,5.2,5.34,5.15,5.25,136439,0
2006-11-24,5.21,5.28,5.19,5.25,34900,0
2006-11-27,5.2,5.25,5.1,5.19,193021,0
2006-11-28,5.18,5.25,5.1,5.18,151440,0
2006-11-29,5.17,5.22,5,5.02,136165,0
2006-11-30,5.01,5.11,4.8,4.85,383464,0
2006-12-01,4.89,5.05,4.67,4.85,554060,0
2006-12-04,4.84,4.87,4.55,4.73,453080,0
2006-12-05,4.85,5.13,4.79,5,388628,0
2006-12-06,5.02,5.02,4.78,4.79,214419,0
2006-12-07,4.79,4.8,4.61,4.61,179404,0
2006-12-08,4.75,4.77,4.62,4.65,163885,0
2006-12-11,4.67,4.71,4.42,4.52,305025,0
2006-12-12,4.55,4.65,4.5,4.56,204951,0
2006-12-13,4.55,4.55,4.47,4.5,147993,0
2006-12-14,4.54,4.54,4.27,4.36,301186,0
2006-12-15,4.42,4.54,4.3,4.54,197940,0
2006-12-18,4.55,4.93,4.55,4.86,389727,0
2006-12-19,4.8,4.93,4.73,4.92,196191,0
2006-12-20,4.9,5.23,4.9,5.12,337927,0
2006-12-21,5.16,5.44,5.05,5.35,188254,0
2006-12-22,5.38,5.38,5.22,5.28,108523,0
2006-12-26,5.31,5.31,5.16,5.16,63905,0
2006-12-27,5.13,5.39,5.13,5.32,99081,0
2006-12-28,5.34,5.4,5.22,5.34,94244,0
2006-12-29,5.32,5.36,5.1,5.23,116891,0
2007-01-03,5.17,5.45,5.17,5.28,219986,0
2007-01-04,5.26,5.31,5.05,5.12,233331,0
2007-01-05,5.1,5.3,5.1,5.24,100567,0
2007-01-08,5.23,5.23,5.05,5.12,117546,0
2007-01-09,5.15,5.15,5.05,5.13,170786,0
2007-01-10,5.09,5.13,4.98,5.03,136081,0
2007-01-11,4.99,5.21,4.99,5.16,143278,0
2007-01-12,5.14,5.21,5.08,5.18,73180,0
2007-01-16,5.15,5.35,5.08,5.26,168257,0
2007-01-17,5.2,5.3,5.2,5.25,113059,0
2007-01-18,5.2,5.27,5.16,5.22,127281,0
2007-01-19,5.35,5.43,5.21,5.42,115259,0
2007-01-22,5.44,5.44,5.33,5.36,103940,0
2007-01-23,5.33,5.4,5.33,5.36,88062,0
2007-01-24,5.39,5.45,5.35,5.37,166614,0
2007-01-25,5.38,5.4,5.35,5.37,47158,0
2007-01-26,5.37,5.39,5.3,5.31,74952,0
2007-01-29,5.33,5.33,5.24,5.27,38094,0
2007-01-30,5.26,6.05,5.26,5.9,518260,0
2007-01-31,5.9,6.36,5.71,6.2,266698,0
2007-02-01,6.19,6.3,5.99,6.28,138153,0
2007-02-02,6.28,6.28,6.02,6.25,176509,0
2007-02-05,6.26,6.4,6.21,6.26,179479,0
2007-02-06,6.26,6.35,5.96,5.97,80771,0
2007-02-07,5.96,6.13,5.84,5.93,129424,0
2007-02-08,5.9,6.16,5.83,5.95,346957,0
2007-02-09,6.7,6.7,6.13,6.2,1148365,0
2007-02-12,6.5,6.5,6.19,6.19,242555,0
2007-02-13,6.07,6.25,6.04,6.16,225510,0
2007-02-14,6.15,6.25,6.08,6.14,674814,0
2007-02-15,6.11,6.19,5.91,6.09,221832,0
2007-02-16,6.05,6.07,5.93,6.04,247328,0
2007-02-20,6.06,6.08,6,6.06,297318,0
2007-02-21,6.01,6.06,5.98,6.04,128888,0
2007-02-22,6.04,6.06,6.02,6.05,201007,0
2007-02-23,6.05,6.06,6.02,6.03,171084,0
2007-02-26,6.02,6.06,5.98,6.06,212484,0
2007-02-27,6.02,6.05,5.89,6,476398,0
2007-02-28,5.97,5.97,5.69,5.84,209912,0
2007-03-01,5.8,5.83,5.69,5.8,140691,0
2007-03-02,5.8,5.84,5.75,5.8,173576,0
2007-03-05,5.8,5.89,5.74,5.83,934545,0
2007-03-06,5.9,6.41,5.9,6.41,778819,0
2007-03-07,6.4,6.78,6.25,6.74,833190,0
2007-03-08,6.66,6.96,6.63,6.65,678330,0
2007-03-09,6.57,6.59,6.32,6.5,567419,0
2007-03-12,6.52,6.96,6.4,6.8,386171,0
2007-03-13,6.8,6.8,6.53,6.62,144011,0
2007-03-14,6.69,6.72,6.5,6.71,111127,0
2007-03-15,6.72,6.88,6.45,6.75,153978,0
2007-03-16,6.79,6.8,6.55,6.55,162908,0
2007-03-19,6.61,6.77,6.5,6.77,76746,0
2007-03-20,6.74,7.36,6.69,7.32,617874,0
2007-03-21,7.31,7.4,7.25,7.35,297073,0
2007-03-22,7.32,7.41,7.3,7.38,213588,0
2007-03-23,7.38,7.41,7.3,7.38,383083,0
2007-03-26,7.38,7.45,7.28,7.44,428635,0
2007-03-27,7.4,7.63,7.35,7.47,585440,0
2007-03-28,7.47,7.59,7.29,7.57,326734,0
2007-03-29,7.58,7.73,7.57,7.73,416045,0
2007-03-30,7.75,7.92,7.6,7.88,373500,0
2007-04-02,7.92,7.93,7.69,7.75,322233,0
2007-04-03,7.75,7.91,7.67,7.86,382524,0
2007-04-04,7.21,7.77,7.21,7.72,692601,0
2007-04-05,7.53,7.63,7.38,7.44,997583,0
2007-04-09,7.29,7.49,7.24,7.46,604367,0
2007-04-10,7.44,7.44,7.25,7.31,323480,0
2007-04-11,7.34,7.4,7.25,7.31,174337,0
2007-04-12,7.31,7.4,7.25,7.38,203780,0
2007-04-13,7.41,7.43,7.16,7.36,102150,0
2007-04-16,7.35,7.55,7.25,7.5,92895,0
2007-04-17,7.46,7.47,7.25,7.38,155957,0
2007-04-18,7.34,7.46,7.3,7.41,83558,0
2007-04-19,7.4,7.49,7.25,7.44,237444,0
2007-04-20,7.49,7.49,7.29,7.4,129882,0
2007-04-23,7.34,7.63,7.34,7.53,210039,0
2007-04-24,7.55,7.63,7.34,7.4,168308,0
2007-04-25,7.4,7.47,7.28,7.32,252913,0
2007-04-26,7.29,7.29,6.99,7.01,741275,0
2007-04-27,7.02,7.38,7,7.05,408019,0
2007-04-30,7.02,7.07,7,7,390182,0
2007-05-01,6.97,7.01,6.35,6.85,502020,0
2007-05-02,6.76,6.8,6.4,6.75,1539048,0
2007-05-03,6.74,6.79,6.34,6.51,481494,0
2007-05-04,6.51,6.63,6.51,6.57,521252,0
2007-05-07,6.58,6.68,6.57,6.63,384252,0
2007-05-08,6.57,6.69,6.55,6.6,364833,0
2007-05-09,6.57,6.87,6.57,6.79,202386,0
2007-05-10,6.75,6.75,6.58,6.74,525633,0
2007-05-11,6.68,6.74,6.34,6.52,194430,0
2007-05-14,6.5,6.52,6.26,6.29,101078,0
2007-05-15,6.26,6.38,6.25,6.27,112111,0
2007-05-16,6.26,6.31,6.22,6.24,86738,0
2007-05-17,6.2,6.26,6.14,6.14,95060,0
2007-05-18,6.2,6.37,6.1,6.32,84910,0
2007-05-21,6.32,6.48,6.32,6.45,113571,0
2007-05-22,6.42,6.94,6.4,6.6,183097,0
2007-05-23,6.63,6.78,6.49,6.5,77597,0
2007-05-24,6.47,6.58,6.37,6.4,69665,0
2007-05-25,6.4,6.43,6.32,6.37,157339,0
2007-05-29,6.35,6.36,6.2,6.2,213173,0
2007-05-30,6.2,6.36,6.16,6.36,132297,0
2007-05-31,6.35,6.41,6.22,6.31,187262,0
2007-06-01,6.32,6.43,6.22,6.23,93192,0
2007-06-04,6.39,6.6,6.35,6.53,416817,0
2007-06-05,6.54,6.81,6.46,6.79,294331,0
2007-06-06,6.79,6.81,6.62,6.68,125130,0
2007-06-07,6.62,6.8,6.62,6.72,194749,0
2007-06-08,6.69,6.78,6.44,6.71,521412,0
2007-06-11,6.66,6.69,6.54,6.6,393263,0
2007-06-12,6.54,6.64,6.5,6.54,317398,0
2007-06-13,6.54,6.62,6.47,6.59,59076,0
2007-06-14,6.59,6.66,6.46,6.63,123557,0
2007-06-15,6.65,6.65,6.48,6.61,95387,0
2007-06-18,6.64,6.64,6.5,6.55,99340,0
2007-06-19,6.53,6.69,6.53,6.56,174368,0
2007-06-20,6.59,6.68,6.52,6.52,154820,0
2007-06-21,6.54,6.54,6.25,6.25,301207,0
2007-06-22,6.25,6.27,6.01,6.01,3978060,0
2007-06-25,6.35,6.48,6.1,6.2,406316,0
2007-06-26,6.23,6.28,5.15,5.4,2639623,0
2007-06-27,5.3,5.32,5.06,5.1,1901803,0
2007-06-28,5.12,5.49,5.11,5.37,1326016,0
2007-06-29,5.39,5.73,5.31,5.35,745013,0
2007-07-02,5.33,5.47,5.32,5.41,477080,0
2007-07-03,5.44,5.44,5.31,5.41,171702,0
2007-07-05,5.43,5.49,5.37,5.43,442083,0
2007-07-06,5.41,5.68,5.39,5.57,320132,0
2007-07-09,5.55,5.61,5.45,5.51,222022,0
2007-07-10,5.5,5.6,5.43,5.46,351331,0
2007-07-11,5.43,5.54,5.43,5.46,278291,0
2007-07-12,5.5,5.68,5.44,5.63,307224,0
2007-07-13,5.65,5.7,5.59,5.64,81100,0
2007-07-16,5.65,5.67,5.6,5.62,142784,0
2007-07-17,5.62,5.69,5.46,5.51,189451,0
2007-07-18,5.46,5.58,5.33,5.38,122360,0
2007-07-19,5.42,5.55,5.41,5.51,155782,0
2007-07-20,5.5,5.52,5.35,5.49,196921,0
2007-07-23,5.5,5.66,5.45,5.55,178314,0
2007-07-24,5.5,5.57,5.31,5.33,573586,0
2007-07-25,5.37,5.42,5.3,5.36,507549,0
2007-07-26,5.33,5.34,4.99,5.05,395437,0
2007-07-27,5.02,5.14,4.87,5.07,647483,0
2007-07-30,5.07,5.18,4.8,4.96,338819,0
2007-07-31,5.02,5.4,5.02,5.24,452278,0
2007-08-01,5.2,5.64,5.2,5.6,519344,0
2007-08-02,5.61,5.98,5.6,5.94,790414,0
2007-08-03,5.75,5.75,4.98,5.2,1628149,0
2007-08-06,5.25,5.25,4.67,5.08,1175787,0
2007-08-07,5.06,5.29,5.01,5.27,838469,0
2007-08-08,5.3,6.01,5.29,5.88,795156,0
2007-08-09,5.82,6.28,5.82,5.97,996791,0
2007-08-10,5.95,6.18,5.6,5.71,602248,0
2007-08-13,5.77,5.82,5.27,5.41,499584,0
2007-08-14,5.39,5.48,4.98,5.01,525511,0
2007-08-15,5.04,5.24,4.98,5.03,208717,0
2007-08-16,5,5.31,4.96,5.31,276499,0
2007-08-17,5.52,5.55,5.23,5.51,307371,0
2007-08-20,5.55,5.57,5.39,5.45,188833,0
2007-08-21,5.47,5.52,5.4,5.45,97215,0
2007-08-22,5.49,5.5,5.42,5.48,81980,0
2007-08-23,5.5,5.53,5.39,5.5,183780,0
2007-08-24,5.49,5.56,5.25,5.5,96927,0
2007-08-27,5.52,5.57,5.39,5.55,226045,0
2007-08-28,5.51,5.65,5.51,5.64,274766,0
2007-08-29,5.62,5.8,5.51,5.7,196791,0
2007-08-30,5.65,5.95,5.65,5.9,398074,0
2007-08-31,5.9,5.99,5.76,5.76,109958,0
2007-09-04,5.75,5.9,5.75,5.79,126308,0
2007-09-05,5.75,5.9,5.68,5.83,112225,0
2007-09-06,5.86,6.1,5.85,6.01,406910,0
2007-09-07,5.96,5.96,5.63,5.63,143320,0
2007-09-10,5.67,5.77,5.47,5.58,79498,0
2007-09-11,5.6,5.85,5.57,5.78,107545,0
2007-09-12,5.76,5.79,5.64,5.66,57860,0
2007-09-13,5.64,5.8,5.51,5.65,107940,0
2007-09-14,5.61,5.7,5.58,5.6,181693,0
2007-09-17,5.63,5.65,5.55,5.58,123013,0
2007-09-18,5.62,5.75,5.53,5.68,293692,0
2007-09-19,5.75,5.95,5.72,5.89,230750,0
2007-09-20,5.89,5.96,5.84,5.89,95814,0
2007-09-21,5.95,5.98,5.85,5.89,261559,0
2007-09-24,5.91,5.94,5.62,5.88,91652,0
2007-09-25,5.83,5.96,5.76,5.89,93602,0
2007-09-26,5.9,6.25,5.89,6.23,235993,0
2007-09-27,6.25,6.43,6.07,6.36,144895,0
2007-09-28,6.38,6.47,6.14,6.16,198067,0
2007-10-01,6.17,6.5,6.12,6.44,178695,0
2007-10-02,6.46,6.58,6.34,6.45,168366,0
2007-10-03,6.39,6.67,6.26,6.66,326544,0
2007-10-04,6.66,6.76,6.46,6.56,231430,0
2007-10-05,6.62,6.89,6.58,6.78,153655,0
2007-10-08,6.75,6.8,6.7,6.77,117383,0
2007-10-09,6.8,6.8,6.5,6.67,186189,0
2007-10-10,6.68,6.68,6.3,6.34,1085312,0
2007-10-11,6.36,6.44,6.25,6.3,242297,0
2007-10-12,6.29,6.42,6.27,6.4,45607,0
2007-10-15,6.44,6.45,6.26,6.36,164282,0
2007-10-16,6.36,6.41,6.31,6.37,145937,0
2007-10-17,6.4,6.42,6.28,6.39,119766,0
2007-10-18,6.38,6.38,6.26,6.36,105734,0
2007-10-19,6.36,6.43,6.11,6.13,195935,0
2007-10-22,6.08,6.15,5.88,6.08,152785,0
2007-10-23,6.15,6.31,6.09,6.21,95609,0
2007-10-24,6.14,6.21,6,6.06,237177,0
2007-10-25,6.09,6.17,5.97,6,137470,0
2007-10-26,6.09,6.35,6.09,6.28,168290,0
2007-10-29,6.38,6.38,6.15,6.18,82386,0
2007-10-30,6.16,6.26,5.73,5.77,319611,0
2007-10-31,5.82,6.01,5.57,5.74,390256,0
2007-11-01,5.75,5.88,5.51,5.53,281586,0
2007-11-02,5.65,6.2,5.6,6.15,793496,0
2007-11-05,6.02,6.08,5.67,5.81,433801,0
2007-11-06,5.82,5.84,5.66,5.83,321791,0
2007-11-07,5.74,5.81,5.64,5.76,300963,0
2007-11-08,5.81,5.95,5.67,5.75,139224,0
2007-11-09,5.68,5.77,5.5,5.71,356310,0
2007-11-12,5.62,6.07,5.55,5.6,341719,0
2007-11-13,5.6,5.88,5.54,5.87,243849,0
2007-11-14,5.91,5.98,5.79,5.92,174378,0
2007-11-15,5.84,5.91,5.63,5.72,288851,0
2007-11-16,5.73,5.77,5.55,5.73,243193,0
2007-11-19,5.66,5.7,5.5,5.56,191959,0
2007-11-20,5.55,5.55,5.15,5.26,251568,0
2007-11-21,5.22,5.32,5.03,5.23,211642,0
2007-11-23,5.28,5.35,5.18,5.27,190271,0
2007-11-26,5.29,5.32,4.84,4.89,272911,0
2007-11-27,4.95,5.51,4.95,5.49,367525,0
2007-11-28,5.6,5.63,5.42,5.62,185815,0
2007-11-29,5.64,5.64,5.17,5.27,201656,0
2007-11-30,5.33,5.39,5,5,413308,0
2007-12-03,5.04,5.31,5.04,5.27,254916,0
2007-12-04,5.21,5.21,5,5,133069,0
2007-12-05,5.13,5.45,5.08,5.34,155089,0
2007-12-06,5.35,5.36,5.26,5.36,122065,0
2007-12-07,5.39,5.45,5.22,5.36,105125,0
2007-12-10,5.35,5.39,5.21,5.33,137542,0
2007-12-11,5.33,5.63,5.21,5.24,162531,0
2007-12-12,5.41,5.49,5.21,5.33,99614,0
2007-12-13,5.29,5.35,5.15,5.33,98909,0
2007-12-14,5.26,5.35,5.22,5.24,98597,0
2007-12-17,5.22,5.24,5.05,5.06,113393,0
2007-12-18,5.13,5.41,5.1,5.36,201215,0
2007-12-19,5.37,5.63,5.35,5.59,168886,0
2007-12-20,5.65,5.65,5.36,5.59,96982,0
2007-12-21,5.68,5.75,5.58,5.7,352627,0
2007-12-24,5.7,5.72,5.57,5.59,57523,0
2007-12-26,5.56,5.66,5.48,5.66,111972,0
2007-12-27,5.65,5.65,5.37,5.39,112429,0
2007-12-28,5.45,5.6,5.26,5.28,79430,0
2007-12-31,5.28,5.42,5.05,5.34,192200,0
2008-01-02,5.3,5.53,5.16,5.16,164845,0
2008-01-03,5.16,5.29,5.05,5.07,89702,0
2008-01-04,5.05,5.2,4.64,4.77,255961,0
2008-01-07,4.8,4.9,4.5,4.87,184311,0
2008-01-08,4.87,4.97,4.6,4.62,127470,0
2008-01-09,4.64,4.8,4.43,4.76,191904,0
2008-01-10,4.7,4.79,4.57,4.62,108041,0
2008-01-11,4.54,4.8,4.37,4.48,338495,0
2008-01-14,4.51,4.57,4.47,4.5,251494,0
2008-01-15,4.42,4.55,4.37,4.5,133190,0
2008-01-16,4.5,4.53,4.21,4.46,156193,0
2008-01-17,4.48,4.49,4.32,4.37,138365,0
2008-01-18,4.33,4.37,4.27,4.3,326535,0
2008-01-22,4.14,4.3,4.14,4.16,159173,0
2008-01-23,4.1,4.7,3.78,4.07,687197,0
2008-01-24,4.06,4.34,3.88,3.92,456997,0
2008-01-25,3.98,4.23,3.9,3.97,213978,0
2008-01-28,3.95,4.21,3.91,4.04,168922,0
2008-01-29,4.04,4.04,3.83,3.95,158387,0
2008-01-30,3.93,4.05,3.83,3.85,162017,0
2008-01-31,3.8,4.05,3.77,3.9,148711,0
2008-02-01,3.85,4.14,3.85,4.14,489899,0
2008-02-04,4.17,4.27,4,4,210028,0
2008-02-05,3.93,4,3.83,3.85,190865,0
2008-02-06,3.89,3.93,3.77,3.8,142000,0
2008-02-07,3.77,3.99,3.75,3.84,85704,0
2008-02-08,3.84,3.88,3.6,3.64,215025,0
2008-02-11,3.62,3.7,3.56,3.56,150139,0
2008-02-12,3.58,3.93,3.58,3.81,116592,0
2008-02-13,3.83,3.87,3.61,3.8,247556,0
2008-02-14,3.86,3.88,3.33,3.53,1869619,0
2008-02-15,3.51,3.6,3.42,3.49,190062,0
2008-02-19,3.54,3.61,3.36,3.45,153075,0
2008-02-20,3.43,3.54,3.4,3.5,59908,0
2008-02-21,3.55,3.55,3.41,3.44,73498,0
2008-02-22,3.45,3.49,3.42,3.45,214394,0
2008-02-25,3.44,3.52,3.44,3.5,138558,0
2008-02-26,3.45,3.55,3.36,3.38,227653,0
2008-02-27,3.36,3.58,3.36,3.52,111136,0
2008-02-28,3.51,3.52,3.41,3.45,103699,0
2008-02-29,3.4,3.55,3.4,3.41,251565,0
2008-03-03,3.38,3.45,3.2,3.23,148303,0
2008-03-04,3.2,3.25,3.08,3.12,367737,0
2008-03-05,3.13,3.15,3,3.03,297278,0
2008-03-06,3.01,3.07,2.83,2.83,452762,0
2008-03-07,2.82,3.18,2.8,3.15,3252557,0
2008-03-10,3.09,3.09,2.78,2.96,561546,0
2008-03-11,3,3.11,2.88,3.06,200223,0
2008-03-12,3.1,3.1,2.93,2.95,106218,0
2008-03-13,2.9,3.1,2.8,3,1050557,0
2008-03-14,3.03,3.07,2.86,2.91,93139,0
2008-03-17,2.85,3.02,2.85,2.94,141547,0
2008-03-18,3,3.1,2.96,3.05,250990,0
2008-03-19,3.01,3.1,3.01,3.01,566947,0
2008-03-20,3.08,3.08,2.92,3.03,589225,0
2008-03-24,3.05,3.16,2.99,3.14,258109,0
2008-03-25,3.15,3.15,3.06,3.09,131233,0
2008-03-26,3.07,3.15,3.06,3.09,149114,0
2008-03-27,3.14,3.14,3.05,3.12,93964,0
2008-03-28,3.15,3.15,2.94,2.98,153568,0
2008-03-31,2.95,3.1,2.95,3.1,323287,0
2008-04-01,3.11,3.26,3.1,3.23,215420,0
2008-04-02,3.2,3.44,3.18,3.43,232872,0
2008-04-03,3.28,3.44,3.27,3.43,108353,0
2008-04-04,3.43,3.69,3.43,3.65,192135,0
2008-04-07,3.55,3.55,3.28,3.45,192088,0
2008-04-08,3.38,3.66,3.31,3.63,93908,0
2008-04-09,3.62,3.75,3.45,3.47,184690,0
2008-04-10,3.47,3.68,3.45,3.61,73829,0
2008-04-11,3.57,3.57,3.33,3.39,89648,0
2008-04-14,3.35,3.45,3.25,3.35,55213,0
2008-04-15,3.37,3.47,3.31,3.47,48856,0
2008-04-16,3.47,3.75,3.35,3.72,181336,0
2008-04-17,3.66,3.75,3.51,3.62,97402,0
2008-04-18,3.73,3.75,3.55,3.7,92539,0
2008-04-21,3.66,3.67,3.51,3.61,68528,0
2008-04-22,3.55,3.61,3.44,3.49,88115,0
2008-04-23,3.51,3.68,3.51,3.52,33398,0
2008-04-24,3.53,3.6,3.48,3.58,43069,0
2008-04-25,3.6,3.64,3.51,3.62,68474,0
2008-04-28,3.6,3.6,3.46,3.47,82810,0
2008-04-29,3.41,3.44,3.35,3.39,40446,0
2008-04-30,3.41,3.53,3.35,3.37,52623,0
2008-05-01,3.37,3.54,3.37,3.44,77806,0
2008-05-02,3.3,3.37,2.8,2.81,608229,0
2008-05-05,2.8,2.85,2.75,2.78,267758,0
2008-05-06,2.79,2.8,2.68,2.7,229268,0
2008-05-07,2.73,2.74,2.5,2.51,236721,0
2008-05-08,2.53,2.7,2.46,2.66,518353,0
2008-05-09,2.42,2.73,2.42,2.69,201710,0
2008-05-12,2.7,2.78,2.6,2.75,132630,0
2008-05-13,2.71,2.74,2.67,2.72,54257,0
2008-05-14,2.71,2.75,2.66,2.69,99305,0
2008-05-15,2.68,2.74,2.66,2.72,40763,0
2008-05-16,2.77,2.77,2.65,2.71,105266,0
2008-05-19,2.73,2.76,2.68,2.71,127042,0
2008-05-20,2.7,2.84,2.69,2.73,118335,0
2008-05-21,2.78,2.9,2.7,2.71,149488,0
2008-05-22,2.75,2.85,2.7,2.84,68215,0
2008-05-23,2.82,3,2.78,2.92,644793,0
2008-05-27,2.98,3.31,2.93,3.05,679631,0
2008-05-28,3.07,3.27,3.02,3.16,713023,0
2008-05-29,3.21,3.42,3.13,3.3,181910,0
2008-05-30,3.3,3.37,3.12,3.22,174264,0
2008-06-02,3.2,3.22,3.1,3.13,99592,0
2008-06-03,3.14,3.25,3.1,3.11,151555,0
2008-06-04,3.1,3.15,3,3.06,131777,0
2008-06-05,3.06,3.26,3.06,3.24,437902,0
2008-06-06,3.23,3.29,3.15,3.17,122132,0
2008-06-09,3.21,3.24,3.07,3.2,163693,0
2008-06-10,3.19,3.23,3.13,3.2,109045,0
2008-06-11,3.16,3.21,3.13,3.15,199116,0
2008-06-12,3.17,3.19,3.02,3.15,187726,0
2008-06-13,3.17,3.18,3.09,3.12,112862,0
2008-06-16,3.12,3.12,3,3.07,167773,0
2008-06-17,3.09,3.1,3,3.01,77309,0
2008-06-18,3,3.13,3,3.08,129698,0
2008-06-19,3.08,3.15,3.03,3.08,93149,0
2008-06-20,3.06,3.15,3,3.06,206225,0
2008-06-23,3.06,3.08,2.96,2.96,59854,0
2008-06-24,2.93,2.97,2.84,2.85,136200,0
2008-06-25,2.85,2.93,2.85,2.93,71989,0
2008-06-26,2.8,3.24,2.78,3.22,204199,0
2008-06-27,3.41,3.49,2.94,3.04,4144344,0
2008-06-30,3,3,2.8,2.81,241285,0
2008-07-01,2.76,2.86,2.73,2.76,122128,0
2008-07-02,2.73,2.75,2.63,2.74,97429,0
2008-07-03,2.71,2.82,2.66,2.82,51261,0
2008-07-07,2.86,2.86,2.63,2.63,73395,0
2008-07-08,2.69,2.79,2.64,2.7,87320,0
2008-07-09,2.66,2.84,2.65,2.66,121403,0
2008-07-10,2.7,2.76,2.63,2.66,48287,0
2008-07-11,2.65,2.78,2.65,2.67,105219,0
2008-07-14,2.66,2.69,2.63,2.63,45043,0
2008-07-15,2.61,2.64,2.48,2.51,151267,0
2008-07-16,2.48,2.61,2.42,2.52,70901,0
2008-07-17,2.56,2.79,2.44,2.73,88620,0
2008-07-18,2.71,2.78,2.51,2.58,88987,0
2008-07-21,2.61,2.83,2.61,2.78,77660,0
2008-07-22,2.7,2.89,2.67,2.81,77235,0
2008-07-23,2.86,3.01,2.77,2.83,89194,0
2008-07-24,2.77,2.89,2.76,2.77,25503,0
2008-07-25,2.82,2.94,2.76,2.85,41012,0
2008-07-28,2.88,2.96,2.76,2.76,41524,0
2008-07-29,2.77,2.92,2.72,2.85,28286,0
2008-07-30,2.92,2.93,2.8,2.9,22154,0
2008-07-31,2.83,2.9,2.79,2.83,28843,0
2008-08-01,2.81,2.84,2.73,2.8,54651,0
2008-08-04,2.8,2.9,2.65,2.73,55979,0
2008-08-05,2.68,2.79,2.6,2.76,27370,0
2008-08-06,2.72,2.88,2.68,2.85,57815,0
2008-08-07,2.75,2.79,2.54,2.67,257872,0
2008-08-08,2.63,2.93,2.63,2.91,88347,0
2008-08-11,3.01,3.24,2.85,2.99,239223,0
2008-08-12,2.98,2.98,2.67,2.93,77280,0
2008-08-13,2.89,3.08,2.89,3,30160,0
2008-08-14,2.98,3.15,2.92,3.11,235119,0
2008-08-15,3.1,3.21,3.06,3.14,45342,0
2008-08-18,3.19,3.22,3.07,3.21,29302,0
2008-08-19,3.13,3.37,3.12,3.25,73918,0
2008-08-20,3.32,3.39,3.21,3.3,58187,0
2008-08-21,3.22,3.41,3.16,3.41,84440,0
2008-08-22,3.4,3.4,3.28,3.31,12419,0
2008-08-25,3.33,3.33,3.05,3.1,50732,0
2008-08-26,3.15,3.31,3.05,3.31,32792,0
2008-08-27,3.35,3.42,3.17,3.39,34259,0
2008-08-28,3.39,3.42,3.23,3.42,15813,0
2008-08-29,3.4,3.41,3.25,3.25,32097,0
2008-09-02,3.3,3.3,3.15,3.21,15846,0
2008-09-03,3.16,3.3,3.16,3.2,37927,0
2008-09-04,3.2,3.38,3.2,3.25,26520,0
2008-09-05,3.21,3.25,3.17,3.24,14025,0
2008-09-08,3.25,3.25,3.15,3.2,32391,0
2008-09-09,3.16,3.21,3.08,3.13,25564,0
2008-09-10,3.07,3.19,3.05,3.08,23280,0
2008-09-11,3.02,3.08,2.86,2.96,96286,0
2008-09-12,2.99,3.12,2.72,3.07,100491,0
2008-09-15,2.95,3.05,2.7,2.91,36846,0
2008-09-16,2.84,3.07,2.81,3.05,40315,0
2008-09-17,2.93,3.09,2.9,3.06,43163,0
2008-09-18,3.09,3.1,2.85,2.96,56667,0
2008-09-19,2.85,3.45,2.85,3.17,164193,0
2008-09-22,3.1,3.1,2.99,3.06,32654,0
2008-09-23,3.09,3.1,3.02,3.07,80480,0
2008-09-24,3.08,3.09,2.9,2.97,24771,0
2008-09-25,2.93,2.97,2.76,2.8,151105,0
2008-09-26,2.75,3.06,2.75,2.84,75746,0
2008-09-29,2.84,3.19,2.75,2.85,32606,0
2008-09-30,2.85,3.09,2.85,2.91,29162,0
2008-10-01,2.95,3.07,2.95,3.01,29181,0
2008-10-02,2.93,3.02,2.93,3,25595,0
2008-10-03,3.01,3.01,2.89,2.99,65654,0
2008-10-06,2.89,2.9,2.51,2.84,90994,0
2008-10-07,2.89,3.05,2.7,3,170002,0
2008-10-08,2.84,3,2.57,2.94,100299,0
2008-10-09,2.94,2.95,2.7,2.85,65205,0
2008-10-10,2.71,2.95,2.6,2.69,129543,0
2008-10-13,2.7,2.85,2.67,2.85,102025,0
2008-10-14,2.75,2.77,2.5,2.53,204722,0
2008-10-15,2.51,2.56,2.16,2.27,75752,0
2008-10-16,2.25,2.25,1.9,2.13,100682,0
2008-10-17,2.05,2.39,2.05,2.26,84825,0
2008-10-20,2.28,2.4,2.16,2.17,114908,0
2008-10-21,2.2,2.29,2.11,2.15,62486,0
2008-10-22,2.1,2.15,1.95,2,40635,0
2008-10-23,1.99,2,1.87,1.9,52416,0
2008-10-24,1.8,1.9,1.8,1.81,73732,0
2008-10-27,1.8,1.85,1.8,1.8,64444,0
2008-10-28,1.8,1.88,1.48,1.55,246465,0
2008-10-29,1.6,1.66,1.4,1.47,154323,0
2008-10-30,1.5,2.23,1.42,2.04,1380466,0
2008-10-31,2,2.06,1.93,1.97,177277,0
2008-11-03,1.91,2.05,1.91,1.98,36427,0
2008-11-04,2.07,2.18,1.92,1.92,53936,0
2008-11-05,1.97,2,1.95,1.98,151289,0
2008-11-06,1.95,1.95,1.75,1.75,28801,0
2008-11-07,1.78,1.8,1.66,1.66,75468,0
2008-11-10,1.74,1.78,1.73,1.77,29803,0
2008-11-11,1.8,1.81,1.75,1.75,28687,0
2008-11-12,1.65,1.74,1.65,1.65,28578,0
2008-11-13,1.66,1.81,1.65,1.81,27008,0
2008-11-14,1.8,1.86,1.8,1.83,9202,0
2008-11-17,1.8,1.93,1.8,1.9,52874,0
2008-11-18,1.83,1.84,1.73,1.74,28277,0
2008-11-19,1.72,1.72,1.62,1.63,29950,0
2008-11-20,1.62,1.62,1.5,1.5,45507,0
2008-11-21,1.5,1.54,1.48,1.5,48116,0
2008-11-24,1.47,1.52,1.29,1.41,126603,0
2008-11-25,1.4,1.53,1.4,1.51,29725,0
2008-11-26,1.46,1.54,1.45,1.49,169236,0
2008-11-28,1.4,1.62,1.36,1.49,37416,0
2008-12-01,1.4,1.4,1.29,1.33,28582,0
2008-12-02,1.39,1.49,1.39,1.43,64005,0
2008-12-03,1.35,1.47,1.31,1.41,45224,0
2008-12-04,1.44,1.47,1.41,1.44,313702,0
2008-12-05,1.4,1.4,1.34,1.4,38942,0
2008-12-08,1.39,1.39,1.25,1.27,278449,0
2008-12-09,1.25,1.4,1.23,1.4,294068,0
2008-12-10,1.2,1.4,1.19,1.4,490731,0
2008-12-11,1.34,1.44,1.32,1.35,84765,0
2008-12-12,1.29,1.39,1.29,1.32,73610,0
2008-12-15,1.38,1.39,1.27,1.27,27194,0
2008-12-16,1.33,1.41,1.31,1.36,50446,0
2008-12-17,1.38,1.39,1.32,1.33,26679,0
2008-12-18,1.38,1.54,1.35,1.54,2014038,0
2008-12-19,1.45,1.64,1.42,1.6,151158,0
2008-12-22,1.63,1.8,1.61,1.77,75684,0
2008-12-23,1.65,1.76,1.64,1.75,45988,0
2008-12-24,1.75,1.75,1.68,1.74,4043,0
2008-12-26,1.68,1.85,1.68,1.75,42135,0
2008-12-29,1.7,1.91,1.7,1.77,51579,0
2008-12-30,1.76,1.85,1.75,1.79,43832,0
2008-12-31,1.75,1.84,1.75,1.82,41740,0
2009-01-02,1.78,1.99,1.78,1.87,41409,0
2009-01-05,1.92,1.95,1.91,1.91,16715,0
2009-01-06,1.9,1.93,1.83,1.88,13045,0
2009-01-07,1.87,1.99,1.78,1.89,42818,0
2009-01-08,1.88,1.88,1.77,1.8,114990,0
2009-01-09,1.85,1.85,1.75,1.8,10253,0
2009-01-12,1.83,1.88,1.82,1.82,7470,0
2009-01-13,1.8,1.98,1.77,1.83,14305,0
2009-01-14,1.8,1.8,1.72,1.72,11085,0
2009-01-15,1.76,1.76,1.71,1.71,12642,0
2009-01-16,1.72,1.76,1.7,1.73,135355,0
2009-01-20,1.71,1.71,1.69,1.71,6238,0
2009-01-21,1.69,1.69,1.65,1.69,29026,0
2009-01-22,1.69,1.85,1.66,1.8,35390,0
2009-01-23,1.73,1.78,1.7,1.75,57425,0
2009-01-26,1.72,1.87,1.7,1.87,38007,0
2009-01-27,1.8,1.87,1.77,1.84,302405,0
2009-01-28,1.83,1.91,1.7,1.87,193335,0
2009-01-29,1.82,1.94,1.81,1.92,36152,0
2009-01-30,1.94,2,1.9,1.97,238903,0
2009-02-02,2,2.01,1.91,2,29201,0
2009-02-03,1.97,2.05,1.97,2,96242,0
2009-02-04,1.95,2.01,1.95,2,30688,0
2009-02-05,1.95,2.03,1.95,2,26500,0
2009-02-06,1.94,2.04,1.94,2.01,11950,0
2009-02-09,2.01,2.05,2.01,2.02,241900,0
2009-02-10,1.98,1.98,1.74,1.97,70961,0
2009-02-11,1.9,1.96,1.61,1.9,66034,0
2009-02-12,1.94,2.06,1.9,1.99,91832,0
2009-02-13,1.95,2.09,1.88,1.99,105051,0
2009-02-17,2.09,2.09,1.85,2.02,78010,0
2009-02-18,1.98,2.07,1.94,2,52958,0
2009-02-19,2,2.03,2,2.02,37682,0
2009-02-20,1.99,2.03,1.98,2.03,52264,0
2009-02-23,2,2.03,2,2.01,39374,0
2009-02-24,1.99,2.03,1.9,2.02,10649,0
2009-02-25,1.99,2.11,1.95,2.1,88370,0
2009-02-26,2.01,2.03,1.98,2,64602,0
2009-02-27,1.97,2,1.9,1.9,18122,0
2009-03-02,1.9,1.97,1.65,1.74,37777,0
2009-03-03,1.98,1.98,1.6,1.79,28514,0
2009-03-04,1.78,1.85,1.77,1.83,7651,0
2009-03-05,1.8,1.85,1.78,1.79,14900,0
2009-03-06,1.8,1.89,1.72,1.86,21333,0
2009-03-09,1.8,1.8,1.71,1.71,9532,0
2009-03-10,1.77,1.85,1.7,1.76,38502,0
2009-03-11,1.8,1.83,1.65,1.71,38962,0
2009-03-12,1.67,1.7,1.65,1.68,53006,0
2009-03-13,1.72,1.74,1.65,1.68,318503,0
2009-03-16,1.84,1.92,1.84,1.89,26762,0
2009-03-17,1.93,1.93,1.71,1.85,21934,0
2009-03-18,1.81,1.9,1.74,1.9,14752,0
2009-03-19,1.97,2.02,1.94,2,89796,0
2009-03-20,1.91,2.08,1.91,2.08,77041,0
2009-03-23,2.08,2.19,2.08,2.16,73110,0
2009-03-24,2.15,2.19,2.13,2.17,52350,0
2009-03-25,2.16,2.27,2.15,2.27,77361,0
2009-03-26,2.18,2.25,2.11,2.25,65775,0
2009-03-27,2.16,2.16,2.1,2.15,20371,0
2009-03-30,2.16,2.16,2.11,2.15,9600,0
2009-03-31,2.11,2.35,2.05,2.27,46427,0
2009-04-01,2.17,2.28,2.15,2.28,20543,0
2009-04-02,2.21,2.35,2.21,2.35,60936,0
2009-04-03,2.27,2.5,2.22,2.46,82737,0
2009-04-06,2.38,2.45,2.36,2.36,68556,0
2009-04-07,2.29,2.44,2.13,2.39,58779,0
2009-04-08,2.36,2.5,2.36,2.45,53941,0
2009-04-09,2.39,2.53,2.39,2.46,129547,0
2009-04-13,2.43,2.47,2.39,2.39,13338,0
2009-04-14,2.42,2.44,2.37,2.37,50368,0
2009-04-15,2.38,2.43,2.38,2.39,41695,0
2009-04-16,2.42,2.5,2.4,2.5,13564,0
2009-04-17,2.46,2.55,2.46,2.5,39388,0
2009-04-20,2.39,2.45,2.34,2.45,27415,0
2009-04-21,2.5,2.59,1.83,2.5,155196,0
2009-04-22,2.45,2.92,2.42,2.57,139359,0
2009-04-23,2.92,2.92,2.4,2.43,67517,0
2009-04-24,2.47,2.53,2.35,2.5,77734,0
2009-04-27,2.53,2.55,2.41,2.55,54890,0
2009-04-28,2.5,2.54,2.45,2.48,72246,0
2009-04-29,2.5,2.55,2.45,2.55,406200,0
2009-04-30,2.52,2.81,2.52,2.64,125107,0
2009-05-01,2.7,2.79,2.57,2.76,33601,0
2009-05-04,2.79,3.08,2.76,2.85,109805,0
2009-05-05,2.85,2.95,2.8,2.94,30852,0
2009-05-06,2.85,3.07,2.67,2.83,125142,0
2009-05-07,3.22,3.22,2.9,3,176485,0
2009-05-08,3,3.22,2.91,3.15,65265,0
2009-05-11,3.02,3.25,3.02,3.15,125221,0
2009-05-12,3.09,3.19,3.09,3.17,106861,0
2009-05-13,3.14,3.15,2.95,3,88279,0
2009-05-14,2.91,3.03,2.81,2.98,108276,0
2009-05-15,3.03,3.24,3.03,3.08,254231,0
2009-05-18,3.01,3.15,2.97,3.12,81628,0
2009-05-19,3.07,3.5,3.07,3.27,497452,0
2009-05-20,3.16,3.4,3.07,3.11,239584,0
2009-05-21,3.09,3.25,2.98,3.24,156651,0
2009-05-22,3.14,3.38,3.03,3.03,163528,0
2009-05-26,3.01,3.19,3,3.04,93084,0
2009-05-27,3.05,3.06,2.83,2.95,114981,0
2009-05-28,2.92,3.04,2.92,2.95,41055,0
2009-05-29,2.9,3.23,2.9,3.23,263846,0
2009-06-01,3.24,3.45,3.21,3.34,269570,0
2009-06-02,3.31,3.38,3.16,3.2,119406,0
2009-06-03,3.25,3.35,3.19,3.35,103004,0
2009-06-04,3.35,3.39,3.19,3.39,126953,0
2009-06-05,3.35,3.5,3.24,3.27,183910,0
2009-06-08,3.21,3.25,3.2,3.25,49407,0
2009-06-09,3.27,3.35,3.24,3.35,141034,0
2009-06-10,3.3,3.35,3.2,3.27,109397,0
2009-06-11,3.27,3.35,3.2,3.35,114261,0
2009-06-12,3.3,3.92,3.25,3.89,405376,0
2009-06-15,3.8,3.83,3.41,3.51,323805,0
2009-06-16,3.56,3.56,3.21,3.25,195455,0
2009-06-17,3.25,3.4,3.22,3.39,258462,0
2009-06-18,3.41,3.41,3.17,3.2,179744,0
2009-06-19,3.23,3.37,3.16,3.37,171147,0
2009-06-22,3.32,3.36,3.05,3.15,159474,0
2009-06-23,3.16,3.22,3.02,3.03,118308,0
2009-06-24,3.04,3.4,3.04,3.23,466028,0
2009-06-25,3.23,3.93,3.23,3.75,1030173,0
2009-06-26,3.55,4.06,3.55,4.05,7949027,0
2009-06-29,4,4.29,3.85,4.19,659825,0
2009-06-30,4.13,4.15,3.96,4,302883,0
2009-07-01,3.85,4,3.77,3.97,342711,0
2009-07-02,3.99,3.99,3.8,3.82,246510,0
2009-07-06,3.79,3.98,3.68,3.93,307272,0
2009-07-07,3.94,4.1,3.92,4.03,613656,0
2009-07-08,3.97,4.04,3.89,4.01,340962,0
2009-07-09,4.02,4.25,3.95,4.16,906724,0
2009-07-10,4.2,4.2,3.96,4.16,781975,0
2009-07-13,4.12,4.38,3.8,4.35,795360,0
2009-07-14,4.31,4.61,4.11,4.48,1210978,0
2009-07-15,4.51,4.66,4.32,4.45,843178,0
2009-07-16,4.45,4.58,4.3,4.49,446231,0
2009-07-17,4.5,4.5,4.32,4.38,422671,0
2009-07-20,4.36,4.44,4.3,4.4,271403,0
2009-07-21,4.38,4.46,4.09,4.26,261258,0
2009-07-22,4.17,4.33,4.1,4.25,394105,0
2009-07-23,4.25,4.37,4.25,4.3,340395,0
2009-07-24,4.3,4.4,4.25,4.4,149224,0
2009-07-27,4.33,4.4,4.22,4.25,180011,0
2009-07-28,4.1,4.37,4.02,4.35,295775,0
2009-07-29,4.35,4.39,4.11,4.38,85460,0
2009-07-30,4.3,4.52,4.23,4.26,510128,0
2009-07-31,4.24,4.33,3.81,4.01,366585,0
2009-08-03,4.04,4.25,3.8,4.23,817057,0
2009-08-04,4.17,4.2,4.05,4.14,312125,0
2009-08-05,4.14,4.3,3.97,4.14,393123,0
2009-08-06,4.14,4.21,3.99,4,219608,0
2009-08-07,4.03,4.24,4.03,4.09,287713,0
2009-08-10,4.02,4.25,3.98,4.1,118284,0
2009-08-11,4.08,4.08,3.62,3.81,440373,0
2009-08-12,3.81,4.23,3.81,4.16,390021,0
2009-08-13,4.16,4.24,4.15,4.21,179093,0
2009-08-14,4.13,4.47,4.07,4.32,678360,0
2009-08-17,4.15,4.42,4.13,4.35,248470,0
2009-08-18,4.36,4.38,4.22,4.27,183140,0
2009-08-19,4.2,4.35,4.19,4.27,147017,0
2009-08-20,4.25,4.3,4.11,4.28,183555,0
2009-08-21,4.37,4.45,4.25,4.34,259940,0
2009-08-24,4.35,4.35,3.95,4,201093,0
2009-08-25,4.05,4.4,4.05,4.31,235161,0
2009-08-26,4.32,4.36,4.21,4.28,71397,0
2009-08-27,4.26,4.3,4.05,4.3,99366,0
2009-08-28,4.34,4.37,4.16,4.19,72542,0
2009-08-31,4.15,4.23,4.02,4.12,145982,0
2009-09-01,4.09,4.25,3.91,4.02,218730,0
2009-09-02,4.03,4.21,4,4.2,81307,0
2009-09-03,4.19,4.21,4.01,4.1,79494,0
2009-09-04,4.11,4.2,4,4.19,77439,0
2009-09-08,4.21,4.21,3.91,3.94,152226,0
2009-09-09,3.96,4.15,3.94,4.05,85941,0
2009-09-10,4.06,4.12,4.02,4.1,104580,0
2009-09-11,4.11,4.16,4.04,4.15,77162,0
2009-09-14,4.15,4.46,4.06,4.43,280169,0
2009-09-15,4.43,4.52,4.39,4.5,204128,0
2009-09-16,4.6,4.62,4.42,4.53,188488,0
2009-09-17,4.5,4.65,4.38,4.65,145107,0
2009-09-18,4.65,4.73,4.5,4.73,535629,0
2009-09-21,4.78,5.11,4.77,5.11,752491,0
2009-09-22,5.11,5.23,4.96,5,436130,0
2009-09-23,5.05,5.1,4.95,5,185847,0
2009-09-24,5.05,5.05,4.87,4.9,191430,0
2009-09-25,4.85,5,4.82,4.91,139851,0
2009-09-28,4.93,5.14,4.84,5.11,140402,0
2009-09-29,5.16,5.23,5.11,5.15,107172,0
2009-09-30,5.15,5.21,4.99,5.04,228515,0
2009-10-01,5.02,5.12,4.73,4.76,246487,0
2009-10-02,4.74,4.82,4.61,4.77,268704,0
2009-10-05,4.85,5.17,4.82,5.1,471484,0
2009-10-06,5.2,5.39,5.02,5.36,494804,0
2009-10-07,5.4,5.73,5.07,5.68,905069,0
2009-10-08,5.72,5.78,5.5,5.74,406101,0
2009-10-09,5.73,5.86,5.7,5.79,377275,0
2009-10-12,5.8,5.8,5.62,5.66,183879,0
2009-10-13,5.7,5.8,5.53,5.8,288191,0
2009-10-14,5.8,5.95,5.6,5.86,213960,0
2009-10-15,5.78,5.84,5.72,5.82,719147,0
2009-10-16,5.78,5.88,5.74,5.75,173223,0
2009-10-19,5.66,5.87,5.63,5.83,265790,0
2009-10-20,5.83,5.85,5.65,5.66,226340,0
2009-10-21,5.66,5.81,5.51,5.56,227897,0
2009-10-22,5.6,5.6,5.33,5.58,381553,0
2009-10-23,5.65,5.82,5.53,5.57,329303,0
2009-10-26,5.62,5.84,5.57,5.59,187468,0
2009-10-27,5.61,5.76,5.48,5.63,418259,0
2009-10-28,5.65,5.65,5.08,5.2,597116,0
2009-10-29,5.3,5.47,5.25,5.46,313137,0
2009-10-30,5.42,5.45,4.96,5.03,574363,0
2009-11-02,5.02,5.17,4.99,5.15,223336,0
2009-11-03,5.15,5.22,5.13,5.18,214988,0
2009-11-04,5.26,5.44,5.01,5.02,139455,0
2009-11-05,5.1,5.15,5.04,5.11,244476,0
2009-11-06,5.53,6,5.36,5.9,1334482,0
2009-11-09,5.91,5.95,5.75,5.8,634018,0
2009-11-10,5.72,5.89,5.7,5.81,327193,0
2009-11-11,5.85,5.9,5.78,5.87,287312,0
2009-11-12,5.85,6.18,5.68,5.9,854247,0
2009-11-13,5.95,5.95,5.74,5.94,277003,0
2009-11-16,5.95,6.3,5.8,6.21,692450,0
2009-11-17,6.19,6.52,6.1,6.49,539803,0
2009-11-18,6.44,6.55,6.35,6.51,480367,0
2009-11-19,6.47,6.5,6.22,6.28,231618,0
2009-11-20,6.25,6.3,6.11,6.22,207491,0
2009-11-23,6.27,6.43,6.26,6.41,229700,0
2009-11-24,6.43,6.49,6.32,6.39,214558,0
2009-11-25,6.35,6.35,6.18,6.23,203803,0
2009-11-27,6.13,6.13,6.05,6.1,139853,0
2009-11-30,6.1,6.34,6.01,6.34,265778,0
2009-12-01,6.37,6.5,6.36,6.45,293029,0
2009-12-02,6.35,6.5,6.26,6.35,340518,0
2009-12-03,6.33,6.41,6.27,6.3,218927,0
2009-12-04,6.42,6.45,6.27,6.38,263590,0
2009-12-07,6.4,6.41,6.22,6.35,245139,0
2009-12-08,6.24,6.33,6.15,6.19,170207,0
2009-12-09,6.24,6.28,6.02,6.28,144575,0
2009-12-10,6.27,6.29,6.04,6.05,151207,0
2009-12-11,6.08,6.22,6,6.04,90679,0
2009-12-14,6.08,6.13,5.91,6.01,242043,0
2009-12-15,6.01,6.47,6,6.39,643009,0
2009-12-16,6.38,6.6,6.25,6.56,498801,0
2009-12-17,6.56,6.56,6.35,6.52,213263,0
2009-12-18,6.75,6.97,6.69,6.86,809739,0
2009-12-21,6.9,6.99,6.81,6.85,298535,0
2009-12-22,6.89,6.97,6.77,6.97,196888,0
2009-12-23,6.97,7.15,6.85,7.12,354043,0
2009-12-24,7.18,7.24,7.16,7.2,163332,0
2009-12-28,7.2,7.2,7.02,7.1,138780,0
2009-12-29,7.11,7.18,6.96,7.01,151796,0
2009-12-30,7.01,7.1,6.93,7.02,171815,0
2009-12-31,7.05,7.18,6.91,6.97,154326,0
2010-01-04,7,7.04,6.91,7,334147,0
2010-01-05,7.01,7.16,6.99,7.08,309216,0
2010-01-06,7.1,7.15,7.06,7.12,188346,0
2010-01-07,7.14,7.15,6.96,7.06,225389,0
2010-01-08,7.03,7.24,7,7.23,210362,0
2010-01-11,7.25,7.48,7.23,7.46,414532,0
2010-01-12,7.33,7.4,7.11,7.16,231954,0
2010-01-13,7.17,7.38,6.97,7.34,187823,0
2010-01-14,7.28,7.39,7.14,7.31,97314,0
2010-01-15,7.35,7.35,7.05,7.11,188508,0
2010-01-19,7.14,7.25,7.01,7.2,161593,0
2010-01-20,7.16,7.26,7.03,7.24,214132,0
2010-01-21,7.24,7.24,6.9,6.92,354421,0
2010-01-22,6.85,6.95,6.69,6.69,299368,0
2010-01-25,6.7,6.89,6.16,6.41,557841,0
2010-01-26,6.37,6.51,6.29,6.31,220737,0
2010-01-27,6.26,6.52,6.14,6.49,140379,0
2010-01-28,6.48,6.51,6.06,6.16,193164,0
2010-01-29,6.22,6.46,6.17,6.34,260090,0
2010-02-01,6.35,6.49,6.34,6.48,238221,0
2010-02-02,6.5,6.53,6.4,6.44,338470,0
2010-02-03,6.42,6.5,6.38,6.43,83053,0
2010-02-04,6.39,6.42,6,6.01,237724,0
2010-02-05,6.01,6.15,5.71,5.85,452419,0
2010-02-08,5.89,6.22,5.82,5.97,614628,0
2010-02-09,6.03,6.15,6.01,6.05,170498,0
2010-02-10,6.05,6.1,5.84,5.96,283023,0
2010-02-11,6.16,6.83,6.16,6.5,1365952,0
2010-02-12,6.59,6.66,6.3,6.61,335895,0
2010-02-16,6.61,6.61,6.52,6.57,197104,0
2010-02-17,6.57,6.78,6.37,6.5,413081,0
2010-02-18,6.45,6.63,6.36,6.59,303618,0
2010-02-19,6.6,6.62,6.46,6.48,173238,0
2010-02-22,6.51,6.62,6.37,6.47,222916,0
2010-02-23,6.48,6.62,6.35,6.53,286738,0
2010-02-24,6.46,6.89,6.46,6.73,1029694,0
2010-02-25,6.71,6.95,6.52,6.9,371803,0
2010-02-26,6.9,7.07,6.83,6.97,484425,0
2010-03-01,7,7.17,6.96,7.13,761387,0
2010-03-02,7.14,7.4,7.13,7.38,560666,0
2010-03-03,7.35,7.54,7.25,7.4,582156,0
2010-03-04,7.44,7.59,7.42,7.56,394550,0
2010-03-05,7.57,7.85,7.56,7.75,702514,0
2010-03-08,7.7,7.99,7.48,7.97,892964,0
2010-03-09,7.81,8.15,7.81,7.98,1244268,0
2010-03-10,7.94,8,7.71,7.73,286049,0
2010-03-11,7.73,7.75,7.57,7.72,287283,0
2010-03-12,7.77,7.97,7.71,7.96,327124,0
2010-03-15,7.96,8.11,7.87,7.99,276390,0
2010-03-16,8.02,8.06,7.86,7.97,182829,0
2010-03-17,8.03,8.15,7.98,8.04,257586,0
2010-03-18,8.05,8.1,7.91,7.94,451142,0
2010-03-19,7.99,7.99,7.47,7.68,546641,0
2010-03-22,7.65,7.88,7.5,7.83,362244,0
2010-03-23,7.85,8.01,7.82,8,161154,0
2010-03-24,8,8.15,7.87,8.13,401806,0
2010-03-25,8.19,8.28,7.8,7.83,376968,0
2010-03-26,7.88,7.88,7.51,7.54,518287,0
2010-03-29,7.6,7.69,7.45,7.49,378703,0
2010-03-30,7.47,7.53,7.38,7.5,291442,0
2010-03-31,7.52,7.81,7.52,7.67,307319,0
2010-04-01,7.75,7.87,7.6,7.69,176164,0
2010-04-05,7.74,7.93,7.65,7.83,275849,0
2010-04-06,7.82,8.39,7.8,8.21,370350,0
2010-04-07,8.25,8.29,8.21,8.26,297162,0
2010-04-08,8.26,8.26,7.97,8.22,197388,0
2010-04-09,8.26,8.69,8.25,8.64,412461,0
2010-04-12,8.72,8.86,8.5,8.81,408178,0
2010-04-13,8.75,8.75,8.62,8.67,180703,0
2010-04-14,8.78,8.78,8.66,8.74,180636,0
2010-04-15,8.78,8.96,8.74,8.91,245019,0
2010-04-16,8.93,8.93,8.51,8.55,350010,0
2010-04-19,8.56,8.74,8.35,8.45,258090,0
2010-04-20,8.52,8.81,8.42,8.69,223135,0
2010-04-21,8.72,8.85,8.53,8.58,164454,0
2010-04-22,8.52,8.89,8.37,8.89,178197,0
2010-04-23,8.93,8.99,8.76,8.94,197362,0
2010-04-26,8.98,8.99,8.9,8.91,137996,0
2010-04-27,8.9,8.92,8.47,8.61,240575,0
2010-04-28,8.68,8.68,8.39,8.41,101111,0
2010-04-29,8.51,8.9,8.46,8.87,208097,0
2010-04-30,8.82,8.82,8.26,8.26,238562,0
2010-05-03,8.34,8.68,8.27,8.66,229183,0
2010-05-04,8.51,8.51,8.04,8.28,571225,0
2010-05-05,8.17,8.38,8.01,8.15,420138,0
2010-05-06,8.02,8.04,5.96,6.51,2237789,0
2010-05-07,6.92,7.25,6.46,7.23,898220,0
2010-05-10,7.53,7.7,7.02,7.13,631970,0
2010-05-11,7.12,7.35,6.77,7.14,356084,0
2010-05-12,7.14,7.2,6.83,7.16,344007,0
2010-05-13,7.16,7.32,7.15,7.2,342654,0
2010-05-14,7.17,7.18,6.8,6.89,232191,0
2010-05-17,6.94,7.02,6.63,6.81,263777,0
2010-05-18,6.92,7.15,6.57,6.62,265483,0
2010-05-19,6.56,6.74,6.35,6.5,464385,0
2010-05-20,6.31,6.39,6.04,6.07,816468,0
2010-05-21,5.98,6.31,5.86,6.2,439489,0
2010-05-24,6.21,6.35,6.09,6.09,254282,0
2010-05-25,5.95,6.02,5.79,5.99,323325,0
2010-05-26,6.06,6.35,6.06,6.28,382988,0
2010-05-27,6.4,6.65,6.38,6.65,329697,0
2010-05-28,6.65,6.75,6.37,6.46,734552,0
2010-06-01,6.42,6.46,6.04,6.05,333358,0
2010-06-02,6.06,6.53,6.03,6.52,431908,0
2010-06-03,6.53,6.92,6.53,6.8,483937,0
2010-06-04,6.59,6.71,6.53,6.57,412371,0
2010-06-07,6.72,6.88,6.6,6.75,498145,0
2010-06-08,6.76,7.12,6.57,6.71,408175,0
2010-06-09,6.79,7.11,6.78,7.01,523024,0
2010-06-10,7.11,7.38,7.05,7.38,370569,0
2010-06-11,7.22,7.36,7.13,7.22,243380,0
2010-06-14,7.34,7.34,7,7.06,162986,0
2010-06-15,7.1,7.13,6.89,6.97,392800,0
2010-06-16,6.86,7.06,6.81,6.99,228168,0
2010-06-17,7.08,7.26,6.9,7.02,239374,0
2010-06-18,7.12,7.55,6.96,7.55,516326,0
2010-06-21,7.7,7.74,7.14,7.23,201718,0
2010-06-22,7.28,7.39,7.14,7.15,175794,0
2010-06-23,7.15,7.27,6.98,6.99,182106,0
2010-06-24,6.95,7.16,6.86,7,211679,0
2010-06-25,7.02,7.4,6.98,7.36,605809,0
2010-06-28,7.3,7.43,7.18,7.37,214464,0
2010-06-29,7.23,7.32,6.92,6.97,278591,0
2010-06-30,6.99,7.3,6.85,6.86,164123,0
2010-07-01,6.86,6.97,6.66,6.72,255970,0
2010-07-02,6.76,6.86,6.4,6.45,180433,0
2010-07-06,6.57,6.72,6.46,6.53,337831,0
2010-07-07,6.58,6.83,6.58,6.7,325903,0
2010-07-08,6.77,6.98,6.71,6.8,243685,0
2010-07-09,6.81,6.86,6.7,6.78,241059,0
2010-07-12,6.73,6.88,6.56,6.72,116713,0
2010-07-13,6.83,6.88,6.77,6.79,249367,0
2010-07-14,6.79,6.98,6.73,6.93,197814,0
2010-07-15,6.92,6.95,6.39,6.48,385478,0
2010-07-16,6.4,6.52,6.05,6.1,383457,0
2010-07-19,6.16,6.42,6.15,6.41,272628,0
2010-07-20,6.31,6.95,6.31,6.92,457086,0
2010-07-21,6.95,7,6.6,6.66,272159,0
2010-07-22,6.79,7.09,6.75,7.07,276307,0
2010-07-23,7.01,7.25,6.9,7.24,158205,0
2010-07-26,7.15,7.46,7.05,7.39,256166,0
2010-07-27,7.47,7.55,7.32,7.34,181220,0
2010-07-28,7.35,7.4,7.09,7.13,139248,0
2010-07-29,7.17,7.24,6.93,7.11,111020,0
2010-07-30,6.95,7.21,6.92,7.04,174736,0
2010-08-02,7.19,7.27,7.02,7.04,233914,0
2010-08-03,6.79,7.25,6.76,7.14,196921,0
2010-08-04,7.16,7.34,7.08,7.25,170351,0
2010-08-05,7.21,7.21,6.96,6.96,290544,0
2010-08-06,6.84,7.13,6.59,7,666324,0
2010-08-09,7.02,7.12,6.99,7.06,345458,0
2010-08-10,6.98,7.06,6.81,6.87,247541,0
2010-08-11,6.7,6.71,6.48,6.49,267537,0
2010-08-12,6.34,6.61,6.22,6.6,354310,0
2010-08-13,6.55,7.02,6.55,6.95,384040,0
2010-08-16,6.89,7.07,6.8,6.98,181915,0
2010-08-17,7.07,7.16,6.88,7.04,264082,0
2010-08-18,7.05,7.19,6.98,7.06,173460,0
2010-08-19,7.05,7.11,6.75,7,244971,0
2010-08-20,6.95,7.1,6.94,7.02,209121,0
2010-08-23,7.09,7.09,6.92,6.98,125269,0
2010-08-24,6.89,7.08,6.86,6.91,225448,0
2010-08-25,6.91,7.01,6.83,6.97,446678,0
2010-08-26,6.98,7.1,6.89,6.91,148371,0
2010-08-27,7.02,7.4,6.9,7.39,430618,0
2010-08-30,7.32,7.45,7.01,7.01,233598,0
2010-08-31,6.97,7.18,6.88,7.15,167874,0
2010-09-01,7.25,7.5,7.18,7.45,210819,0
2010-09-02,7.41,7.68,7.33,7.64,163436,0
2010-09-03,7.6,7.69,7.45,7.61,319413,0
2010-09-07,7.54,7.54,7.24,7.34,184784,0
2010-09-08,7.4,7.49,7.36,7.46,182987,0
2010-09-09,7.59,7.59,7.27,7.37,137148,0
2010-09-10,7.4,7.48,7.06,7.07,395113,0
2010-09-13,7.22,7.28,6.98,7.02,524119,0
2010-09-14,7.03,7.13,6.9,6.91,554905,0
2010-09-15,6.86,7.01,6.82,6.95,538488,0
2010-09-16,6.95,7.18,6.95,7.07,193399,0
2010-09-17,7.17,7.21,6.92,6.94,357311,0
2010-09-20,7,7.37,7,7.36,389896,0
2010-09-21,7.34,7.89,7.14,7.87,551700,0
2010-09-22,7.78,7.86,7.7,7.82,334039,0
2010-09-23,7.74,8.33,7.66,8.33,710016,0
2010-09-24,8.4,8.89,8.4,8.77,888427,0
2010-09-27,8.69,8.75,8.07,8.11,736148,0
2010-09-28,8.18,8.34,7.95,8.33,340479,0
2010-09-29,8.5,8.62,8.19,8.58,435218,0
2010-09-30,8.63,8.63,8.28,8.4,298816,0
2010-10-01,8.51,8.53,8.28,8.53,211665,0
2010-10-04,8.53,8.73,8.39,8.47,301769,0
2010-10-05,8.55,8.95,8.51,8.93,404750,0
2010-10-06,8.89,8.92,8.57,8.79,296235,0
2010-10-07,8.88,8.92,8.68,8.71,185395,0
2010-10-08,8.7,8.95,8.58,8.9,302527,0
2010-10-11,8.88,8.96,8.71,8.8,207086,0
2010-10-12,8.74,8.79,8.6,8.72,239064,0
2010-10-13,8.74,8.82,8.37,8.73,756372,0
2010-10-14,8.51,8.75,8.5,8.63,300185,0
2010-10-15,8.76,8.79,8.55,8.62,401928,0
2010-10-18,8.68,8.9,8.66,8.81,412228,0
2010-10-19,8.66,8.69,8.46,8.67,764011,0
2010-10-20,8.67,9.26,8.6,9.18,854955,0
2010-10-21,9.19,9.72,9.02,9.32,873206,0
2010-10-22,9.29,9.49,9.16,9.26,223426,0
2010-10-25,9.45,10.02,9.42,9.75,581186,0
2010-10-26,9.65,9.87,9.5,9.52,406147,0
2010-10-27,9.49,9.58,9.31,9.47,324082,0
2010-10-28,9.57,9.59,9.19,9.27,203950,0
2010-10-29,9.18,9.33,9.11,9.27,210557,0
2010-11-01,9.27,9.46,9.03,9.24,292373,0
2010-11-02,9.5,9.75,9.46,9.55,506813,0
2010-11-03,9.63,9.79,9.42,9.67,376683,0
2010-11-04,9.84,9.99,9.67,9.99,428825,0
2010-11-05,9.58,9.79,8.63,9.18,1667788,0
2010-11-08,9.2,10.18,9.2,9.88,869257,0
2010-11-09,9.84,9.87,9.35,9.42,651130,0
2010-11-10,9.45,9.73,9.36,9.72,372253,0
2010-11-11,9.61,9.69,9.35,9.53,233758,0
2010-11-12,9.4,9.6,9.23,9.5,604611,0
2010-11-15,9.51,9.65,9.5,9.53,231225,0
2010-11-16,9.44,9.63,9.4,9.61,608257,0
2010-11-17,9.64,9.8,9.48,9.61,309754,0
2010-11-18,9.75,9.95,9.52,9.6,356746,0
2010-11-19,9.67,9.72,9.55,9.62,137655,0
2010-11-22,9.6,9.61,9.45,9.55,288308,0
2010-11-23,9.41,9.48,9.2,9.25,234283,0
2010-11-24,9.31,9.58,9.31,9.58,373782,0
2010-11-26,9.49,9.86,9.45,9.83,195798,0
2010-11-29,9.72,9.76,9.55,9.58,210839,0
2010-11-30,9.66,9.72,9.42,9.66,327784,0
2010-12-01,9.72,9.79,9.65,9.72,320143,0
2010-12-02,9.69,9.79,9.67,9.76,214848,0
2010-12-03,9.7,9.85,9.68,9.84,135626,0
2010-12-06,9.79,10.54,9.79,10.5,772115,0
2010-12-07,10.59,10.59,10.26,10.33,359307,0
2010-12-08,10.35,10.46,10.2,10.36,179892,0
2010-12-09,10.47,10.54,10.32,10.48,242755,0
2010-12-10,10.45,10.63,10.28,10.33,587281,0
2010-12-13,10.33,10.52,9.98,9.99,479644,0
2010-12-14,10.06,10.3,9.85,10.11,477512,0
2010-12-15,10.33,11.14,10.3,10.87,1449406,0
2010-12-16,10.9,11.46,10.9,11.4,967945,0
2010-12-17,11.4,11.7,11.11,11.5,671335,0
2010-12-20,11.9,12.43,11.6,11.75,996779,0
2010-12-21,11.77,11.82,11.44,11.47,486253,0
2010-12-22,11.53,11.61,11.39,11.46,226440,0
2010-12-23,11.52,11.62,11.3,11.42,176204,0
2010-12-27,11.32,11.4,11.02,11.33,177981,0
2010-12-28,11.38,11.5,11.2,11.2,141154,0
2010-12-29,11.21,11.52,11.19,11.39,184876,0
2010-12-30,11.35,11.48,11.22,11.23,211987,0
2010-12-31,11.25,11.36,11.13,11.3,183763,0
2011-01-03,11.45,11.45,11.1,11.13,451121,0
2011-01-04,11.18,11.25,10.63,10.88,944742,0
2011-01-05,10.81,11.57,10.75,11.38,663880,0
2011-01-06,11.42,11.55,11.19,11.4,329485,0
2011-01-07,11.46,11.5,10.97,11.3,294359,0
2011-01-10,11.19,11.46,10.91,11.45,401796,0
2011-01-11,11.46,11.46,10.98,10.99,577209,0
2011-01-12,11.12,11.26,11.04,11.13,239334,0
2011-01-13,11.18,11.34,11.05,11.33,345765,0
2011-01-14,11.34,12.12,11.3,12.09,1144406,0
2011-01-18,12.09,12.2,11.77,12.03,314193,0
2011-01-19,12.08,12.15,11.64,11.68,381551,0
2011-01-20,11.51,11.65,11.21,11.21,407827,0
2011-01-21,11.44,11.49,11.02,11.06,203642,0
2011-01-24,11,11.16,10.84,10.96,283977,0
2011-01-25,10.88,10.88,10.5,10.81,258611,0
2011-01-26,10.87,11.13,10.64,11.06,230030,0
2011-01-27,11.11,11.24,11.04,11.11,185645,0
2011-01-28,11.14,11.14,10.5,10.64,236450,0
2011-01-31,10.71,10.99,10.55,10.98,397161,0
2011-02-01,11.01,11.4,10.98,11.3,433970,0
2011-02-02,11.31,11.47,11.14,11.26,295516,0
2011-02-03,11.26,11.57,11.14,11.57,333901,0
2011-02-04,11.57,11.6,11.32,11.42,200736,0
2011-02-07,11.45,11.97,11.45,11.84,349822,0
2011-02-08,11.94,12,11.65,11.85,336878,0
2011-02-09,11.78,11.8,11.45,11.49,268122,0
2011-02-10,11.46,11.64,11.23,11.49,420203,0
2011-02-11,10.19,11.2,10.09,10.69,2063307,0
2011-02-14,10.58,10.73,10.33,10.55,864543,0
2011-02-15,10.46,10.97,10.36,10.97,890181,0
2011-02-16,10.95,11,10.86,10.91,1026119,0
2011-02-18,10.91,10.97,10.63,10.66,455064,0
2011-02-22,10.4,10.51,10.03,10.09,481127,0
2011-02-23,10,10.01,9.18,9.72,1608912,0
2011-02-24,9.69,9.95,9.52,9.78,549481,0
2011-02-25,9.8,10.12,9.7,10.12,298639,0
2011-02-28,10.07,10.15,9.98,10.03,351870,0
2011-03-01,10.1,10.19,9.99,10.01,750575,0
2011-03-02,10.04,10.22,9.98,10.07,543480,0
2011-03-03,10.16,10.65,10.1,10.54,481965,0
2011-03-04,10.59,10.69,10.39,10.61,363523,0
2011-03-07,10.68,10.74,10.17,10.47,560995,0
2011-03-08,10.76,11.25,10.73,11.04,1281919,0
2011-03-09,11.06,11.48,11.05,11.4,956835,0
2011-03-10,11.29,11.3,10.85,10.92,564823,0
2011-03-11,10.85,11.04,10.77,10.99,400527,0
2011-03-14,10.88,10.94,10.64,10.88,362754,0
2011-03-15,10.63,10.93,10.52,10.82,485124,0
2011-03-16,10.8,10.94,10.44,10.59,525436,0
2011-03-17,10.82,10.86,10.42,10.47,285417,0
2011-03-18,10.6,10.75,10.44,10.75,289851,0
2011-03-21,10.95,11.37,10.88,11.34,609807,0
2011-03-22,11.45,11.5,11.11,11.23,365301,0
2011-03-23,11.16,11.91,11.09,11.59,852807,0
2011-03-24,11.56,11.88,11.54,11.84,600928,0
2011-03-25,11.84,11.95,11.68,11.68,355036,0
2011-03-28,11.77,11.92,11.72,11.83,233038,0
2011-03-29,11.95,12.43,11.88,12.35,823191,0
2011-03-30,12.43,12.7,12.2,12.67,627330,0
2011-03-31,12.68,12.91,12.52,12.64,709055,0
2011-04-01,12.68,12.8,12.28,12.61,870010,0
2011-04-04,12.72,12.83,12.65,12.7,480514,0
2011-04-05,12.71,12.73,12.32,12.46,1010358,0
2011-04-06,12.52,13.1,12.49,12.95,1008139,0
2011-04-07,12.96,13.43,12.51,12.51,1414070,0
2011-04-08,13.25,13.39,13.07,13.24,1935040,0
2011-04-11,13.18,13.29,12.91,13.1,670015,0
2011-04-12,13.06,13.06,12.71,12.91,528827,0
2011-04-13,13.04,13.5,12.97,13.43,749182,0
2011-04-14,13.31,13.47,13.06,13.39,6519121,0
2011-04-15,13.28,13.37,13.1,13.32,1001974,0
2011-04-18,13.18,13.2,12.93,13.1,710867,0
2011-04-19,13.16,13.28,12.89,12.94,546595,0
2011-04-20,13.32,13.48,13.17,13.28,677829,0
2011-04-21,13.4,13.45,13.2,13.28,359659,0
2011-04-25,13.27,13.3,13.05,13.15,375829,0
2011-04-26,13.2,13.2,12.95,13.04,430234,0
2011-04-27,13.1,13.17,12.9,13.07,303873,0
2011-04-28,13.08,13.19,12.9,13.17,383885,0
2011-04-29,13.17,13.44,13.15,13.36,338961,0
2011-05-02,13.34,13.41,12.97,13.03,647619,0
2011-05-03,12.14,12.53,10.82,11.2,5360218,0
2011-05-04,11.25,11.37,10.87,10.88,900746,0
2011-05-05,10.88,11.13,10.71,10.91,993434,0
2011-05-06,11.01,11.22,10.93,11.05,890750,0
2011-05-09,11.07,11.21,10.96,11.09,503850,0
2011-05-10,11.19,11.37,11.14,11.26,723425,0
2011-05-11,11.13,11.21,10.95,11.03,648797,0
2011-05-12,10.91,11.15,10.76,11.07,542959,0
2011-05-13,11.02,11.12,10.93,11.02,405363,0
2011-05-16,10.92,11.02,10.43,10.46,848814,0
2011-05-17,10.34,10.6,10.29,10.51,1213066,0
2011-05-18,10.53,11.06,10.39,10.97,570745,0
2011-05-19,11.04,11.1,10.81,10.96,330150,0
2011-05-20,11,11.09,10.74,11,351518,0
2011-05-23,10.74,10.74,10.5,10.6,480374,0
2011-05-24,10.62,10.87,10.51,10.63,419449,0
2011-05-25,10.54,10.94,10.5,10.82,251843,0
2011-05-26,10.84,11.07,10.7,11.02,350702,0
2011-05-27,11.04,11.21,11.02,11.19,375575,0
2011-05-31,11.29,11.87,11.2,11.86,2247902,0
2011-06-01,11.79,11.9,11.66,11.68,676687,0
2011-06-02,11.7,11.86,11.43,11.71,535455,0
2011-06-03,11.52,11.74,11.51,11.52,488531,0
2011-06-06,11.53,11.53,11.19,11.21,417687,0
2011-06-07,11.27,11.48,11.19,11.33,353528,0
2011-06-08,11.2,11.43,11.13,11.14,558011,0
2011-06-09,11.13,11.33,11.04,11.29,434758,0
2011-06-10,11.21,11.31,11.08,11.2,399802,0
2011-06-13,11.21,11.48,11.2,11.27,422766,0
2011-06-14,11.37,11.89,11.37,11.75,538091,0
2011-06-15,11.59,11.92,11.59,11.78,517397,0
2011-06-16,11.61,12.22,11.59,11.96,538589,0
2011-06-17,12.06,12.06,11.62,11.77,730597,0
2011-06-20,11.64,11.95,11.64,11.94,380158,0
2011-06-21,12.04,12.55,12.02,12.48,429951,0
2011-06-22,12.4,12.74,12.4,12.65,403040,0
2011-06-23,12.51,12.79,12.35,12.76,317557,0
2011-06-24,12.79,13,12.61,12.77,1059443,0
2011-06-27,12.69,12.97,12.5,12.95,445145,0
2011-06-28,13,13.57,12.96,13.48,472628,0
2011-06-29,13.52,13.77,13.42,13.67,464869,0
2011-06-30,13.64,14.21,13.49,14.14,648370,0
2011-07-01,14.14,14.46,13.93,14.42,625753,0
2011-07-05,14.41,14.89,14.31,14.71,534828,0
2011-07-06,14.7,14.95,14.38,14.56,738254,0
2011-07-07,14.3,14.78,14.24,14.5,658034,0
2011-07-08,14.26,14.5,14.07,14.38,645190,0
2011-07-11,14.07,14.15,13.04,13.16,1129146,0
2011-07-12,13.14,13.23,12.86,12.9,695986,0
2011-07-13,13,13.21,12.93,13.05,636239,0
2011-07-14,13.18,13.25,12.66,12.67,342007,0
2011-07-15,12.79,12.96,12.58,12.78,412061,0
2011-07-18,12.71,12.79,12.4,12.66,234284,0
2011-07-19,12.82,13.13,12.82,13.08,475642,0
2011-07-20,13.35,13.35,12.83,12.96,250292,0
2011-07-21,12.95,13.25,12.93,13.07,571961,0
2011-07-22,13.07,13.16,12.71,12.94,383311,0
2011-07-25,12.78,12.89,12.53,12.64,447027,0
2011-07-26,12.62,12.7,12.39,12.69,717961,0
2011-07-27,12.54,12.62,12.36,12.42,459539,0
2011-07-28,12.36,12.65,12.27,12.32,264821,0
2011-07-29,12.09,12.55,12.03,12.31,272955,0
2011-08-01,12.44,12.44,11.85,12.03,606124,0
2011-08-02,11.98,12.31,11.62,11.64,568102,0
2011-08-03,11.99,12,11.29,11.56,977335,0
2011-08-04,11.5,11.98,10.98,11.08,2720603,0
2011-08-05,11.31,11.79,10.8,11.67,1233529,0
2011-08-08,11.07,11.5,10.5,10.65,1195632,0
2011-08-09,10.67,11.29,10.12,11.26,980745,0
2011-08-10,10.85,11.63,10.51,11.15,861555,0
2011-08-11,11.26,11.78,11,11.52,449226,0
2011-08-12,11.82,12.12,11.55,11.94,435138,0
2011-08-15,12.05,12.25,11.94,12.19,249968,0
2011-08-16,11.98,12.03,11.36,11.76,326573,0
2011-08-17,11.93,12,11.38,11.53,389876,0
2011-08-18,11.08,11.17,10.69,10.81,565089,0
2011-08-19,10.53,11.19,10.18,10.8,457673,0
2011-08-22,11.1,11.25,10.34,10.61,416631,0
2011-08-23,10.65,11.38,10.42,11.26,578842,0
2011-08-24,11.19,11.49,10.8,11.08,364614,0
2011-08-25,11.12,11.12,10.43,10.51,411682,0
2011-08-26,10.43,10.9,10.26,10.85,254667,0
2011-08-29,10.99,11.31,10.8,11.3,329699,0
2011-08-30,11.25,11.43,11.1,11.29,336186,0
2011-08-31,11.46,11.85,11.46,11.77,612280,0
2011-09-01,11.8,11.94,11.18,11.33,324017,0
2011-09-02,11.04,11.2,10.86,10.98,213472,0
2011-09-06,10.55,10.97,10.44,10.95,525381,0
2011-09-07,11.18,11.29,10.97,11.2,367880,0
2011-09-08,11.1,11.3,10.75,10.96,265337,0
2011-09-09,10.81,10.84,10.22,10.27,482178,0
2011-09-12,10.09,10.75,10.07,10.7,408805,0
2011-09-13,10.76,11.1,10.61,11.04,331580,0
2011-09-14,11.2,11.45,10.94,11.27,303719,0
2011-09-15,11.38,11.67,11.23,11.66,318892,0
2011-09-16,11.75,11.85,11.59,11.82,508041,0
2011-09-19,11.49,11.77,11.11,11.6,326980,0
2011-09-20,11.67,11.98,11.43,11.45,338560,0
2011-09-21,11.48,11.76,11.36,11.38,603104,0
2011-09-22,11.07,11.41,10.85,11.05,420411,0
2011-09-23,11.05,11.1,10.7,11,558817,0
2011-09-26,11.16,11.19,10.65,10.77,542683,0
2011-09-27,10.9,11.12,10.74,10.84,490803,0
2011-09-28,10.87,10.89,10.47,10.48,377716,0
2011-09-29,10.75,10.88,10.25,10.49,319317,0
2011-09-30,10.28,10.5,9.93,9.95,432614,0
2011-10-03,9.96,10.08,9.22,9.22,658545,0
2011-10-04,9.37,9.9,9.24,9.79,829618,0
2011-10-05,9.88,10,9.62,9.95,374228,0
2011-10-06,10.01,10.1,9.84,10.04,434365,0
2011-10-07,10.1,10.1,9.66,9.7,228309,0
2011-10-10,10.02,10.55,9.94,10.53,446592,0
2011-10-11,10.42,10.65,10.32,10.63,238813,0
2011-10-12,10.63,10.8,10.54,10.68,294675,0
2011-10-13,10.59,11.05,10.52,11.04,268278,0
2011-10-14,11.23,11.39,11.08,11.33,366670,0
2011-10-17,11.44,11.54,11.26,11.41,600547,0
2011-10-18,11.62,11.91,11.4,11.75,518827,0
2011-10-19,11.7,11.83,11.46,11.58,337454,0
2011-10-20,11.54,11.7,11.33,11.49,245622,0
2011-10-21,11.72,11.76,11.36,11.55,295094,0
2011-10-24,11.79,12.59,11.78,12.41,471436,0
2011-10-25,12.4,12.4,11.58,11.67,278573,0
2011-10-26,11.98,12.57,11.68,12.5,469811,0
2011-10-27,12.84,13.19,12.7,12.85,758670,0
2011-10-28,12.95,13.07,12.81,12.89,603838,0
2011-10-31,12.61,12.84,12.44,12.59,504040,0
2011-11-01,12.16,12.53,12.05,12.09,591185,0
2011-11-02,12.32,12.4,12.05,12.13,480259,0
2011-11-03,12.22,12.41,11.97,12.39,679261,0
2011-11-04,12.4,13.74,12.16,13.52,1045262,0
2011-11-07,13.52,13.52,13.04,13.31,434497,0
2011-11-08,13.32,13.5,12.88,13.24,565312,0
2011-11-09,12.75,13.02,12.72,12.75,448066,0
2011-11-10,13,13,12.61,12.69,248397,0
2011-11-11,12.86,13.09,12.77,13,309926,0
2011-11-14,12.89,13.02,12.6,12.72,224888,0
2011-11-15,12.61,12.96,12.46,12.9,235403,0
2011-11-16,12.71,12.9,12.52,12.55,181107,0
2011-11-17,12.56,12.64,12.27,12.38,167510,0
2011-11-18,12.4,12.4,12.05,12.3,242774,0
2011-11-21,11.91,12.07,11.59,11.67,238544,0
2011-11-22,11.69,11.88,11.5,11.68,246621,0
2011-11-23,11.53,11.56,11.13,11.26,304527,0
2011-11-25,11.19,11.32,10.76,10.77,131788,0
2011-11-28,11.24,12.02,11.24,12.01,338414,0
2011-11-29,11.97,11.97,11.68,11.79,217673,0
2011-11-30,12.26,12.64,12.22,12.57,585464,0
2011-12-01,12.56,12.84,12.48,12.48,407784,0
2011-12-02,12.67,12.77,12.44,12.47,306805,0
2011-12-05,12.86,13.18,12.85,13.06,362618,0
2011-12-06,13.01,13.15,12.82,13.13,348383,0
2011-12-07,13.02,13.13,12.86,13.04,200283,0
2011-12-08,12.93,13.04,12.68,12.87,241160,0
2011-12-09,12.99,13.48,12.78,13.41,442700,0
2011-12-12,13.17,13.3,13,13.28,205149,0
2011-12-13,13.45,13.5,13.15,13.18,406454,0
2011-12-14,13.2,13.38,12.71,12.78,309151,0
2011-12-15,12.87,13.13,12.75,13,233462,0
2011-12-16,13.14,13.35,12.9,12.98,676765,0
2011-12-19,12.95,13.14,12.48,12.52,297305,0
2011-12-20,12.95,12.95,12.73,12.85,343572,0
2011-12-21,12.86,12.9,12.01,12.62,477952,0
2011-12-22,12.6,12.98,12.6,12.97,223084,0
2011-12-23,12.99,13.03,12.82,12.92,124803,0
2011-12-27,12.92,13.03,12.79,12.97,102723,0
2011-12-28,12.95,12.95,12.62,12.63,132502,0
2011-12-29,12.86,12.95,12.67,12.82,115621,0
2011-12-30,12.78,12.8,12.54,12.55,208895,0
2012-01-03,12.92,12.99,12.42,12.51,280083,0
2012-01-04,12.45,12.64,11.93,12.01,332152,0
2012-01-05,11.99,12.17,11.83,12.04,332983,0
2012-01-06,12.17,12.32,11.63,12,1220711,0
2012-01-09,12.1,12.31,11.92,12.15,478798,0
2012-01-10,12.35,12.53,12.06,12.53,384691,0
2012-01-11,12.47,12.97,12.36,12.86,274889,0
2012-01-12,12.76,12.95,12.69,12.9,93784,0
2012-01-13,12.73,12.73,12.23,12.26,197651,0
2012-01-17,12.48,12.61,12.07,12.18,301668,0
2012-01-18,12.14,12.5,11.94,12.5,156717,0
2012-01-19,12.52,12.57,12.26,12.4,152557,0
2012-01-20,12.34,12.49,12.21,12.4,144379,0
2012-01-23,12.18,12.37,12.02,12.07,117527,0
2012-01-24,11.86,12.32,11.76,12.25,328199,0
2012-01-25,12.41,12.41,12.08,12.37,258405,0
2012-01-26,12.4,12.4,12.24,12.32,186180,0
2012-01-27,12.38,12.48,12.25,12.44,147228,0
2012-01-30,12.29,12.34,11.83,11.84,252548,0
2012-01-31,11.83,12.04,11.76,12,346797,0
2012-02-01,12.06,12.12,11.92,11.95,378852,0
2012-02-02,11.99,12.35,11.93,12.2,342322,0
2012-02-03,12.39,12.94,12.36,12.66,248328,0
2012-02-06,12.66,12.86,12.5,12.56,127452,0
2012-02-07,12.61,12.69,12.39,12.62,200260,0
2012-02-08,12.65,12.79,12.61,12.77,221937,0
2012-02-09,12.79,12.97,12.76,12.87,219192,0
2012-02-10,12.8,12.93,12.55,12.69,250337,0
2012-02-13,12.7,12.76,12.25,12.59,383262,0
2012-02-14,13.33,15.35,13.33,14.96,2613404,0
2012-02-15,14.84,15.59,14.49,15.43,889568,0
2012-02-16,15.17,15.36,14.87,15.09,462578,0
2012-02-17,15.13,15.13,14.77,14.96,312656,0
2012-02-21,14.9,15.1,14.86,15.02,250436,0
2012-02-22,14.96,15.09,14.64,14.89,551763,0
2012-02-23,14.69,14.95,14.61,14.94,307371,0
2012-02-24,14.97,15.33,14.9,15.26,294448,0
2012-02-27,15.01,16.12,14.93,15.78,751770,0
2012-02-28,15.78,16.21,15.43,15.77,335517,0
2012-02-29,15.82,16.53,15.08,15.08,417678,0
2012-03-01,15.27,15.54,15.21,15.35,548746,0
2012-03-02,15.23,15.6,14.92,15.08,381458,0
2012-03-05,14.9,15.34,14.9,15.34,219034,0
2012-03-06,15.06,15.45,14.98,15.36,330956,0
2012-03-07,15.38,16.2,15.38,16.17,567018,0
2012-03-08,16.2,16.37,15.92,16.16,415281,0
2012-03-09,16.15,16.52,16.09,16.27,348771,0
2012-03-12,16.27,16.75,16.23,16.7,336269,0
2012-03-13,16.75,17.21,16.44,17.2,658738,0
2012-03-14,17.15,17.18,16.32,16.63,388997,0
2012-03-15,16.68,17.08,16.45,16.96,257869,0
2012-03-16,17.04,17.04,16.64,16.72,345610,0
2012-03-19,16.73,17.05,16.68,16.99,242452,0
2012-03-20,16.85,16.88,16.47,16.65,205176,0
2012-03-21,16.7,17.04,16.64,16.85,177347,0
2012-03-22,16.95,17.11,16.76,17.04,277115,0
2012-03-23,16.95,17,16.63,16.81,197056,0
2012-03-26,17.35,17.44,17.1,17.32,333755,0
2012-03-27,17.4,17.57,17.21,17.21,254585,0
2012-03-28,17.24,17.29,16.58,16.95,147061,0
2012-03-29,16.9,17.09,16.58,16.75,265329,0
2012-03-30,16.92,16.99,16.57,16.77,231345,0
2012-04-02,16.77,17.29,16.77,17.15,462186,0
2012-04-03,17.29,17.38,16.8,16.9,318557,0
2012-04-04,16.73,16.95,16.54,16.85,256720,0
2012-04-05,16.73,16.81,16.33,16.5,262527,0
2012-04-09,16.04,16.16,15.85,15.94,368817,0
2012-04-10,15.94,16.06,15.38,15.41,324929,0
2012-04-11,15.54,16,15.49,15.98,227057,0
2012-04-12,15.96,16.04,15.86,15.91,146881,0
2012-04-13,15.8,15.8,15.44,15.54,157636,0
2012-04-16,15.56,15.97,15.41,15.83,157103,0
2012-04-17,16.03,16.58,16.03,16.54,325429,0
2012-04-18,16.39,16.69,16.31,16.6,353474,0
2012-04-19,16.68,17.06,16.55,16.95,389302,0
2012-04-20,16.99,17.25,16.4,16.53,294896,0
2012-04-23,16.36,16.4,15.96,16.14,189987,0
2012-04-24,16.21,16.37,16.02,16.14,288249,0
2012-04-25,16.37,16.5,16.1,16.13,215468,0
2012-04-26,16.16,16.25,15.93,15.96,247254,0
2012-04-27,16.04,16.09,15.85,16,311931,0
2012-04-30,16,16.063,15.84,15.88,255095,0
2012-05-01,15.83,16.06,15.66,15.66,271701,0
2012-05-02,15.56,15.95,15.55,15.82,267373,0
2012-05-03,15.83,15.86,15.43,15.5,304656,0
2012-05-04,15.38,15.44,15,15.09,307723,0
2012-05-07,15.13,15.56,15.13,15.41,327456,0
2012-05-08,15.45,15.55,14.57,14.89,886517,0
2012-05-09,14.9,15.95,14.65,15.74,854890,0
2012-05-10,15.89,16.04,15.65,16.03,274342,0
2012-05-11,15.87,16.33,15.85,16.03,244923,0
2012-05-14,16.12,16.18,15.9,15.91,337239,0
2012-05-15,15.97,16.57,15.97,16.3,315901,0
2012-05-16,16.52,16.59,16.16,16.27,222329,0
2012-05-17,16.23,16.23,15.96,16.01,228999,0
2012-05-18,16.02,16.41,15.95,16.03,338033,0
2012-05-21,16.4,16.49,16.15,16.44,360400,0
2012-05-22,16.5,16.57,16.13,16.32,276645,0
2012-05-23,16.11,16.64,15.95,16.62,144954,0
2012-05-24,16.68,16.68,15.98,16.28,116552,0
2012-05-25,16.48,17.22,16.35,17.03,516054,0
2012-05-29,17.2,17.65,17.01,17.27,483865,0
2012-05-30,17.15,17.35,17.06,17.33,317226,0
2012-05-31,17.4,17.4,16.74,17.26,501173,0
2012-06-01,16.91,17.11,16.54,16.62,366852,0
2012-06-04,16.75,17.04,16.47,17.01,446348,0
2012-06-05,16.97,17.22,16.89,17.06,441896,0
2012-06-06,17.19,17.84,17.13,17.8,519327,0
2012-06-07,18.19,18.53,17.82,17.88,602747,0
2012-06-08,17.85,18.26,17.65,18.25,250657,0
2012-06-11,18.51,18.55,18,18.22,454530,0
2012-06-12,18.26,18.39,18.09,18.18,389704,0
2012-06-13,18.22,18.5,17.99,18.12,399136,0
2012-06-14,18.43,18.83,18.32,18.72,492072,0
2012-06-15,18.72,18.97,18.72,18.86,545302,0
2012-06-18,18.72,19.15,18.72,19.08,550301,0
2012-06-19,19.09,19.25,18.68,18.83,452808,0
2012-06-20,18.3,18.3,17.22,17.37,826282,0
2012-06-21,17.54,17.65,16.67,16.68,511477,0
2012-06-22,16.86,17.24,16.73,17.17,742340,0
2012-06-25,17.05,17.54,16.85,17.49,358022,0
2012-06-26,17.58,18.11,17.54,18.03,409441,0
2012-06-27,18.34,18.56,18.25,18.37,419227,0
2012-06-28,18.37,18.49,18.13,18.36,283570,0
2012-06-29,18.81,19.1,18.59,19.06,454457,0
2012-07-02,19.19,19.19,18.76,18.9,304570,0
2012-07-03,19,19.42,18.87,19.29,175699,0
2012-07-05,19.25,19.6,19.2,19.49,218236,0
2012-07-06,19.23,19.35,18.29,18.6,293976,0
2012-07-09,18.59,18.74,18.33,18.68,247339,0
2012-07-10,18.73,19.17,18.44,18.44,271960,0
2012-07-11,18.51,18.7,18.29,18.4,192521,0
2012-07-12,18.34,18.77,18.1,18.66,226035,0
2012-07-13,18.67,19.18,18.47,18.94,155708,0
2012-07-16,18.95,19.09,18.63,18.71,143400,0
2012-07-17,18.77,18.77,18.15,18.64,198063,0
2012-07-18,18.67,18.99,18.55,18.82,151301,0
2012-07-19,18.98,19,18.54,18.58,198079,0
2012-07-20,18.45,18.5,18.12,18.44,235891,0
2012-07-23,17.98,18.16,17.46,18,162215,0
2012-07-24,18.12,18.13,17.39,17.45,176113,0
2012-07-25,17.94,18.21,17.66,17.94,264966,0
2012-07-26,18.27,18.45,17.86,18.09,251093,0
2012-07-27,18.18,18.7,18.07,18.42,289948,0
2012-07-30,18.51,18.66,18.17,18.24,208847,0
2012-07-31,18.81,18.96,18.65,18.7,475390,0
2012-08-01,18.83,18.85,17.9,17.93,420177,0
2012-08-02,15.5,16.44,14.142,16.04,2569780,0
2012-08-03,16.21,16.36,15.91,16.26,434909,0
2012-08-06,16.3,16.9,16.3,16.6,550686,0
2012-08-07,16.73,17.08,16.65,16.98,433520,0
2012-08-08,16.88,17.05,16.65,17.05,296402,0
2012-08-09,16.97,17.29,16.91,17.2,338458,0
2012-08-10,17.19,17.32,16.92,17.03,246981,0
2012-08-13,16.92,16.92,15.89,16.02,536738,0
2012-08-14,16.05,16.17,15.44,15.56,469517,0
2012-08-15,14.79,15.6,14.78,15.58,420341,0
2012-08-16,15.77,15.88,15.46,15.74,392294,0
2012-08-17,15.71,16.01,15.53,15.85,328344,0
2012-08-20,15.76,15.83,15.42,15.76,277621,0
2012-08-21,15.82,15.98,15.65,15.8,407042,0
2012-08-22,15.89,15.95,15.57,15.8,348552,0
2012-08-23,15.8,15.88,15.55,15.61,168152,0
2012-08-24,15.54,15.97,15.34,15.93,207225,0
2012-08-27,15.94,16.05,15.68,15.8,240014,0
2012-08-28,15.78,16.21,15.78,16.16,203419,0
2012-08-29,16.24,16.65,16.222,16.48,381084,0
2012-08-30,16.41,16.54,16.202,16.4,267607,0
2012-08-31,16.49,16.595,16.06,16.5,359859,0
2012-09-04,16.53,17.04,16.31,16.98,357989,0
2012-09-05,16.96,17.205,16.77,17.1,294717,0
2012-09-06,17.19,17.43,16.93,17.05,364005,0
2012-09-07,17.34,17.66,17.15,17.29,266491,0
2012-09-10,17.26,17.49,17,17.37,269423,0
2012-09-11,17.45,17.63,17.07,17.38,308065,0
2012-09-12,17.65,18.25,17.59,18.19,443852,0
2012-09-13,18.23,18.93,18,18.92,618765,0
2012-09-14,18.92,18.98,18.57,18.69,409473,0
2012-09-17,18.58,18.73,18.27,18.39,218900,0
2012-09-18,18.31,18.4,18.04,18.36,325584,0
2012-09-19,18.39,18.7,17.95,18.55,225289,0
2012-09-20,18.47,18.84,18.31,18.41,247044,0
2012-09-21,18.67,19.01,18.54,18.67,721658,0
2012-09-24,18.64,18.82,18.06,18.3,428589,0
2012-09-25,18.35,18.35,17.75,17.78,491368,0
2012-09-26,17.81,17.91,17.51,17.62,354524,0
2012-09-27,17.65,18.19,17.51,18.19,328508,0
2012-09-28,18.07,18.185,17.95,18.11,327440,0
2012-10-01,18.29,18.44,18.02,18.14,243652,0
2012-10-02,18.29,18.58,17.99,18.08,305352,0
2012-10-03,18.16,18.33,17.77,17.85,249097,0
2012-10-04,17.97,17.97,17.46,17.67,210184,0
2012-10-05,17.79,18.18,17.7,17.71,200824,0
2012-10-08,17.59,17.63,17.16,17.39,200005,0
2012-10-09,17.37,17.37,16.65,16.67,222387,0
2012-10-10,16.78,16.9,16.5,16.76,204661,0
2012-10-11,16.94,17.21,16.83,16.86,125537,0
2012-10-12,17.02,17.1,16.73,16.86,182237,0
2012-10-15,17.13,17.194,16.89,16.95,228787,0
2012-10-16,16.9,17.05,16.8,16.98,121829,0
2012-10-17,17,17.08,16.4,16.69,433664,0
2012-10-18,16.73,16.76,16.24,16.28,343497,0
2012-10-19,16.12,16.188,15.34,15.61,409051,0
2012-10-22,15.81,15.9,15.54,15.63,259962,0
2012-10-23,15.5,15.61,15.28,15.46,222690,0
2012-10-24,15.6,15.66,15.45,15.55,165548,0
2012-10-25,15.75,15.81,15.24,15.57,244238,0
2012-10-26,15.6,15.6,15.23,15.43,406326,0
2012-10-31,15.49,15.95,15.21,15.69,316416,0
2012-11-01,15.8,16.07,15.56,15.79,277474,0
2012-11-02,15.8,15.94,15.18,15.2,277217,0
2012-11-05,15.05,15.08,14.66,14.87,501773,0
2012-11-06,15.03,15.15,14.63,14.68,758518,0
2012-11-07,12.02,13.34,11.61,13.01,3396180,0
2012-11-08,13,13.53,12.96,13.5,539745,0
2012-11-09,13.39,13.78,13.18,13.51,401613,0
2012-11-12,13.53,13.8,13.33,13.49,172190,0
2012-11-13,13.42,13.69,13.31,13.43,426383,0
2012-11-14,13.5,13.777,12.87,12.95,390571,0
2012-11-15,12.98,13,12.608,12.72,231716,0
2012-11-16,12.89,13.03,12.42,12.94,342700,0
2012-11-19,13.14,13.45,13.14,13.39,391201,0
2012-11-20,13.32,13.35,12.91,13,371196,0
2012-11-21,13.07,13.35,13.05,13.33,148967,0
2012-11-23,13.41,13.49,13.36,13.45,176076,0
2012-11-26,13.5,13.67,13.23,13.41,265225,0
2012-11-27,13.4,13.47,13.3,13.34,145057,0
2012-11-28,13.24,13.43,13.1,13.42,176599,0
2012-11-29,13.53,13.66,13.35,13.4,331499,0
2012-11-30,13.4,13.45,13.13,13.19,526056,0
2012-12-03,13.3,13.3,13.06,13.06,432015,0
2012-12-04,12.965,12.99,11.96,12.15,1256083,0
2012-12-05,12.26,12.32,11.97,12.084,721606,0
2012-12-06,12.03,12.1,11.868,12.03,325427,0
2012-12-07,12.07,12.33,11.37,12.25,968657,0
2012-12-10,12.34,12.43,12.18,12.29,461542,0
2012-12-11,12.8,12.97,12.57,12.75,719527,0
2012-12-12,12.99,13.15,12.7,12.73,341936,0
2012-12-13,12.7,12.7,12.24,12.38,282254,0
2012-12-14,12.35,12.36,12.12,12.22,196965,0
2012-12-17,12.12,12.34,11.99,12.32,268226,0
2012-12-18,12.38,13.09,12.291,13.07,736541,0
2012-12-19,13.1,13.3,12.97,13.17,585699,0
2012-12-20,13.3,13.34,13.13,13.28,429854,0
2012-12-21,13.06,13.3,12.48,13.05,843585,0
2012-12-24,13.1,13.1,12.78,12.91,226118,0
2012-12-26,13.02,13.04,12.93,12.97,353040,0
2012-12-27,13.02,13.02,12.69,12.84,421835,0
2012-12-28,12.79,13.05,12.71,12.89,561157,0
2012-12-31,12.95,13.14,12.89,13.14,650796,0
2013-01-02,13.67,13.94,13.57,13.78,837043,0
2013-01-03,13.72,13.83,13.35,13.5,490466,0
2013-01-04,13.55,13.65,13.35,13.502,245551,0
2013-01-07,13.43,13.72,12.95,13.29,826735,0
2013-01-08,13.25,13.5,13.11,13.33,421963,0
2013-01-09,13.33,13.61,13.232,13.52,456625,0
2013-01-10,13.54,13.92,13.4,13.65,458864,0
2013-01-11,13.57,13.94,13.57,13.84,295475,0
2013-01-14,13.86,13.94,13.62,13.75,403109,0
2013-01-15,13.65,14.03,13.595,13.98,287466,0
2013-01-16,14,14.153,13.9,14.06,290373,0
2013-01-17,14.09,14.24,14.07,14.19,184387,0
2013-01-18,14.14,14.14,13.77,13.86,299804,0
2013-01-22,13.64,13.8,13.35,13.43,480529,0
2013-01-23,13.41,13.67,13.41,13.55,357767,0
2013-01-24,13.54,13.77,13.43,13.73,226790,0
2013-01-25,13.82,14.18,13.63,14.08,245652,0
2013-01-28,14.09,14.09,13.62,13.64,227496,0
2013-01-29,13.81,13.89,13.51,13.56,334452,0
2013-01-30,13.53,13.62,13.29,13.4,264703,0
2013-01-31,13.33,13.47,13.21,13.37,276005,0
2013-02-01,13.35,13.79,13.35,13.75,423659,0
2013-02-04,13.63,13.83,13.63,13.77,406484,0
2013-02-05,13.86,14.028,13.67,13.95,331927,0
2013-02-06,13.92,14.14,13.86,14.05,280713,0
2013-02-07,14.14,14.14,13.52,13.69,288456,0
2013-02-08,13.68,14.13,13.68,14.03,284298,0
2013-02-11,14.07,14.13,13.79,14,528262,0
2013-02-12,13.99,14.02,13.3,13.66,430338,0
2013-02-13,13.29,13.505,12.66,13.15,2427957,0
2013-02-14,13.05,13.18,12.95,13.07,404336,0
2013-02-15,13.15,13.64,13,13.42,478293,0
2013-02-19,13.5,13.9,13.42,13.88,294097,0
2013-02-20,13.85,14.05,13.76,13.76,287270,0
2013-02-21,13.74,13.98,13.48,13.73,325707,0
2013-02-22,13.8,14.1,13.781,14.08,312079,0
2013-02-25,14.15,14.15,13.89,13.89,452135,0
2013-02-26,13.95,14.22,13.95,14.17,318509,0
2013-02-27,14.15,14.69,14.09,14.61,473176,0
2013-02-28,14.68,14.74,14.46,14.47,589071,0
2013-03-01,14.38,15.11,13.99,14.9,528066,0
2013-03-04,15.01,15.19,14.73,14.82,775416,0
2013-03-05,14.98,14.98,14.415,14.51,663913,0
2013-03-06,14.58,14.8,14.34,14.66,200554,0
2013-03-07,14.62,14.63,14.09,14.29,515269,0
2013-03-08,14.43,14.46,14.23,14.44,238699,0
2013-03-11,14.34,14.4,14.16,14.3,301233,0
2013-03-12,14.21,14.29,14.01,14.06,441612,0
2013-03-13,14.05,14.15,13.91,13.97,501000,0
2013-03-14,13.94,14.21,13.87,14.1,503210,0
2013-03-15,14.13,14.18,14.02,14.06,316356,0
2013-03-18,13.91,14.07,13.88,13.91,298887,0
2013-03-19,13.96,14.07,13.76,13.92,525003,0
2013-03-20,14.03,14.24,13.98,14.1,331069,0
2013-03-21,14,14.14,13.95,14.07,223155,0
2013-03-22,14.1,14.11,13.95,13.98,207845,0
2013-03-25,14.01,14.11,13.88,13.96,257878,0
2013-03-26,14.02,14.18,13.69,13.8,261923,0
2013-03-27,13.65,13.712,13.58,13.64,252363,0
2013-03-28,13.61,13.74,13.57,13.58,596819,0
2013-04-01,13.59,13.76,13.27,13.42,478112,0
2013-04-02,13.49,13.65,13.345,13.44,254043,0
2013-04-03,13.52,13.71,13.19,13.24,282667,0
2013-04-04,13.22,13.4,13.14,13.36,241349,0
2013-04-05,13.11,13.45,13.065,13.39,248253,0
2013-04-08,13.41,13.56,13.26,13.505,409747,0
2013-04-09,13.5,13.52,13.28,13.28,302557,0
2013-04-10,13.27,13.47,13.27,13.43,303791,0
2013-04-11,13.48,13.91,13.48,13.75,405814,0
2013-04-12,13.68,13.73,13.4,13.5,254100,0
2013-04-15,13.35,13.46,13.01,13.09,380058,0
2013-04-16,13.21,13.38,13.03,13.36,271606,0
2013-04-17,13.27,13.48,13.026,13.23,419783,0
2013-04-18,13.22,13.32,12.79,12.89,457258,0
2013-04-19,12.88,12.88,12.45,12.51,388369,0
2013-04-22,12.49,12.51,12.18,12.46,318746,0
2013-04-23,12.5,12.78,12.37,12.59,244040,0
2013-04-24,12.55,12.62,12.45,12.58,250696,0
2013-04-25,12.63,12.94,12.63,12.76,318508,0
2013-04-26,12.72,12.77,12.46,12.63,206979,0
2013-04-29,12.7,12.95,12.67,12.75,215599,0
2013-04-30,12.76,12.87,12.67,12.82,194459,0
2013-05-01,12.71,12.84,12.3,12.46,421385,0
2013-05-02,12.61,12.66,12.47,12.49,292504,0
2013-05-03,12.66,13.04,12.6,12.95,294766,0
2013-05-06,13,13.09,12.72,12.75,215460,0
2013-05-07,12.83,12.87,12.72,12.77,292386,0
2013-05-08,12.69,12.91,12.64,12.75,314284,0
2013-05-09,9.74,9.95,8.03,8.12,10803066,0
2013-05-10,8.3,8.48,8.2,8.39,2041942,0
2013-05-13,8.33,8.61,8.3,8.49,1044415,0
2013-05-14,8.49,8.71,8.49,8.58,776642,0
2013-05-15,8.56,8.67,8.47,8.49,730794,0
2013-05-16,8.45,8.77,8.4,8.75,866809,0
2013-05-17,8.77,9.08,8.72,9.05,1673104,0
2013-05-20,9.42,9.5,9.23,9.43,1314046,0
2013-05-21,9.48,9.56,9.38,9.47,647510,0
2013-05-22,9.45,9.4901,9.08,9.18,742087,0
2013-05-23,9.05,9.81,9.04,9.8,1224478,0
2013-05-24,9.73,9.752,9.29,9.32,669379,0
2013-05-28,9.5,9.66,9.34,9.44,563216,0
2013-05-29,9.32,9.47,9.32,9.39,490959,0
2013-05-30,9.39,9.44,9.34,9.36,479041,0
2013-05-31,9.3,9.45,9.23,9.24,450035,0
2013-06-03,9.34,9.47,9.16,9.31,633888,0
2013-06-04,9.28,9.44,9.05,9.11,403400,0
2013-06-05,9.07,9.34,8.92,8.98,1020405,0
2013-06-06,9.01,9.24,9.01,9.2,563396,0
2013-06-07,9.26,9.28,9.07,9.19,417536,0
2013-06-10,9.21,9.42,9.21,9.38,450856,0
2013-06-11,9.3,9.42,9.05,9.34,484549,0
2013-06-12,9.41,9.41,9.075,9.14,343965,0
2013-06-13,9.11,9.14,8.77,8.92,674942,0
2013-06-14,8.9,8.93,8.57,8.58,639619,0
2013-06-17,8.65,8.99,8.61,8.92,549401,0
2013-06-18,8.97,9.11,8.9,9.02,403665,0
2013-06-19,9.05,9.13,8.95,8.98,319486,0
2013-06-20,8.84,8.91,8.74,8.79,556002,0
2013-06-21,8.78,9.31,8.62,9.31,1814204,0
2013-06-24,9.28,9.32,8.86,8.97,739971,0
2013-06-25,9.02,9.04,8.9,8.9,338192,0
2013-06-26,8.96,9.05,8.81,8.81,331975,0
2013-06-27,8.84,8.99,8.7949,8.97,319999,0
2013-06-28,8.91,9.05,8.87,8.955,666591,0
2013-07-01,9.01,9.35,8.98,9.24,738862,0
2013-07-02,9.2,9.31,9.1,9.26,572812,0
2013-07-03,9.19,9.37,9.19,9.27,210184,0
2013-07-05,9.4,9.4,9.2,9.27,325441,0
2013-07-08,9.27,9.63,9.26,9.63,560203,0
2013-07-09,9.66,9.73,9.46,9.51,438656,0
2013-07-10,9.46,9.82,9.46,9.75,313820,0
2013-07-11,9.89,9.92,9.76,9.84,404983,0
2013-07-12,9.81,10.02,9.79,9.93,271512,0
2013-07-15,9.94,9.99,9.75,9.79,350209,0
2013-07-16,9.75,9.83,9.7,9.79,424378,0
2013-07-17,9.89,10.29,9.89,10.19,533899,0
2013-07-18,10.23,10.4,10.06,10.1,294310,0
2013-07-19,10.05,10.23,9.97,10,227401,0
2013-07-22,10.01,10.09,9.86,9.88,212329,0
2013-07-23,9.93,10.115,9.93,10,278936,0
2013-07-24,10.02,10.11,9.58,9.72,425820,0
2013-07-25,9.7,9.99,9.69,9.9,397005,0
2013-07-26,9.82,9.975,9.7,9.91,205580,0
2013-07-29,9.86,10.08,9.76,9.805,278994,0
2013-07-30,9.83,10.02,9.79,9.93,284124,0
2013-07-31,9.93,9.96,9.08,9.24,745885,0
2013-08-01,10.53,11.09,9.95,10,2367835,0
2013-08-02,9.83,10.41,9.56,10.05,675862,0
2013-08-05,10.01,10.13,9.99,10.01,286601,0
2013-08-06,10.02,10.17,9.89,10.15,774701,0
2013-08-07,10.13,10.31,9.995,10.28,456479,0
2013-08-08,10.34,10.44,10.26,10.32,625750,0
2013-08-09,10.32,10.4,10.17,10.34,333679,0
2013-08-12,10.3,10.54,10.3,10.39,282874,0
2013-08-13,10.49,10.73,10.34,10.6,446201,0
2013-08-14,10.58,10.61,10.17,10.29,505942,0
2013-08-15,10.19,10.2,10,10.06,407886,0
2013-08-16,10,10.05,9.95,10.01,479769,0
2013-08-19,10.04,10.07,9.66,9.66,253068,0
2013-08-20,9.65,9.825,9.6,9.78,256388,0
2013-08-21,9.76,9.81,9.531,9.61,196101,0
2013-08-22,9.64,9.813,9.63,9.67,212600,0
2013-08-23,9.67,9.69,9.53,9.61,245003,0
2013-08-26,9.6,9.75,9.545,9.59,210808,0
2013-08-27,9.51,9.6,9.24,9.28,612106,0
2013-08-28,9.29,9.526,9.29,9.36,236579,0
2013-08-29,9.37,9.64,9.37,9.5,194802,0
2013-08-30,9.49,9.57,9.28,9.32,257509,0
2013-09-03,9.48,9.6,9.32,9.37,310083,0
2013-09-04,9.37,9.42,9.33,9.38,235824,0
2013-09-05,9.36,9.43,9.25,9.34,256437,0
2013-09-06,9.4,9.44,9.24,9.27,285786,0
2013-09-09,9.31,9.45,9.31,9.43,265953,0
2013-09-10,9.47,9.63,9.44,9.55,436831,0
2013-09-11,9.58,9.63,9.32,9.38,582332,0
2013-09-12,9.35,9.43,9.24,9.26,198507,0
2013-09-13,9.31,9.64,9.27,9.56,204894,0
2013-09-16,9.71,9.74,9.41,9.51,273808,0
2013-09-17,9.48,9.68,9.48,9.67,194384,0
2013-09-18,9.66,9.83,9.47,9.73,173118,0
2013-09-19,9.78,9.83,9.72,9.81,361468,0
2013-09-20,9.82,9.99,9.74,9.8,590528,0
2013-09-23,9.78,9.9,9.55,9.86,340200,0
2013-09-24,9.9,9.96,9.79,9.79,341471,0
2013-09-25,9.79,9.87,9.7,9.75,229200,0
2013-09-26,9.75,9.75,9.54,9.61,215604,0
2013-09-27,9.53,9.58,9.4,9.41,222800,0
2013-09-30,9.43,9.48,9.36,9.43,465200,0
2013-10-01,9.43,9.62,9.43,9.59,396800,0
2013-10-02,9.53,9.67,9.53,9.6,378868,0
2013-10-03,9.58,9.62,9.3,9.3,521805,0
2013-10-04,9.27,9.4,9.24,9.35,145420,0
2013-10-07,9.29,9.39,9.25,9.27,172029,0
2013-10-08,9.25,9.34,9.06,9.08,461200,0
2013-10-09,9.24,9.29,8.98,9.16,319400,0
2013-10-10,9.27,9.31,9.17,9.28,477400,0
2013-10-11,9.23,9.54,9.17,9.49,775500,0
2013-10-14,9.45,9.57,9.29,9.51,394300,0
2013-10-15,9.54,9.57,9.34,9.41,207400,0
2013-10-16,9.46,9.55,9.4,9.42,300500,0
2013-10-17,9.44,9.56,9.28,9.56,450000,0
2013-10-18,9.59,9.75,9.53,9.66,246300,0
2013-10-21,9.65,9.71,9.53,9.54,200300,0
2013-10-22,9.57,9.68,9.5,9.64,155474,0
2013-10-23,9.57,9.65,9.46,9.49,194000,0
2013-10-24,9.51,9.68,9.49,9.66,186567,0
2013-10-25,9.7,9.72,9.47,9.57,235000,0
2013-10-28,9.56,9.64,9.49,9.55,182500,0
2013-10-29,9.62,9.7,9.47,9.55,120700,0
2013-10-30,9.67,9.67,9.36,9.37,213700,0
2013-10-31,9.38,9.43,9.17,9.34,387528,0
2013-11-01,9.33,9.36,9.2,9.21,329200,0
2013-11-04,9.22,9.31,9.15,9.29,308400,0
2013-11-05,9.19,9.3,9.15,9.25,176000,0
2013-11-06,9.34,9.4,9.1,9.11,423100,0
2013-11-07,10.49,11.45,10.25,11.17,1995811,0
2013-11-08,11.13,11.47,10.75,11.31,559300,0
2013-11-11,11.42,11.67,11.34,11.44,436900,0
2013-11-12,11.48,11.62,11.43,11.47,294500,0
2013-11-13,11.42,11.57,11.3,11.5,318800,0
2013-11-14,11.45,11.68,11.36,11.59,303052,0
2013-11-15,11.58,11.69,11.53,11.54,249200,0
2013-11-18,11.69,11.8,11.54,11.59,255300,0
2013-11-19,11.55,11.65,11.37,11.43,435000,0
2013-11-20,11.45,11.6,11.38,11.47,217036,0
2013-11-21,11.53,11.72,11.52,11.65,223800,0
2013-11-22,11.67,11.8,11.54,11.78,242900,0
2013-11-25,11.79,11.93,11.66,11.8,289300,0
2013-11-26,11.85,12.06,11.76,12.03,275800,0
2013-11-27,12.07,12.285,11.95,12.18,266143,0
2013-11-29,12.24,12.34,12.15,12.29,120460,0
2013-12-02,12.25,12.25,11.57,11.75,319500,0
2013-12-03,11.57,12.05,11.57,11.95,354300,0
2013-12-04,11.81,12.05,11.77,11.94,260200,0
2013-12-05,11.92,12.14,11.92,12.08,204300,0
2013-12-06,12.15,12.3,12.01,12.01,165300,0
2013-12-09,12.02,12.12,11.74,11.75,273100,0
2013-12-10,11.66,11.85,11.56,11.73,291800,0
2013-12-11,11.71,11.72,11.35,11.39,292500,0
2013-12-12,11.28,11.49,11.19,11.41,287300,0
2013-12-13,11.45,11.71,11.45,11.67,240700,0
2013-12-16,11.67,12.27,11.67,12.17,487700,0
2013-12-17,12.2,12.49,12.07,12.33,462400,0
2013-12-18,12.43,12.48,12.12,12.42,346473,0
2013-12-19,12.36,12.76,12.36,12.68,385100,0
2013-12-20,12.74,13.19,12.55,13.07,834100,0
2013-12-23,13.62,14.22,13.56,14.18,987900,0
2013-12-24,14.35,14.8,14.24,14.6,403774,0
2013-12-26,14.7,14.8,14.54,14.67,349400,0
2013-12-27,14.73,14.73,14.51,14.69,276992,0
2013-12-30,14.66,14.85,14.56,14.58,289829,0
2013-12-31,14.56,14.98,14.5,14.82,565200,0
2014-01-02,14.85,14.87,14.42,14.69,511344,0
2014-01-03,14.73,14.75,14.44,14.64,251250,0
2014-01-06,14.84,14.89,14.61,14.67,298800,0
2014-01-07,14.84,15,14.75,14.95,421200,0
2014-01-08,15.08,15.24,14.89,15,475400,0
2014-01-09,15.02,15.12,14.6,14.85,332800,0
2014-01-10,14.9,14.99,14.72,14.73,180000,0
2014-01-13,14.86,15,14.61,14.67,394000,0
2014-01-14,14.69,14.99,14.68,14.81,415200,0
2014-01-15,14.91,15.12,14.72,14.76,425840,0
2014-01-16,14.71,14.95,14.71,14.74,295300,0
2014-01-17,14.7,14.77,14.42,14.53,334100,0
2014-01-21,14.61,14.82,14.55,14.7,315900,0
2014-01-22,14.69,14.74,14.53,14.68,181311,0
2014-01-23,14.66,14.77,14.35,14.52,262265,0
2014-01-24,14.46,14.46,14.05,14.21,336600,0
2014-01-27,14.23,14.4,13.78,13.9,288148,0
2014-01-28,13.86,14.18,13.71,13.83,441800,0
2014-01-29,13.71,13.79,13.55,13.61,319900,0
2014-01-30,13.71,14.421,13.71,14.35,251661,0
2014-01-31,14.07,14.19,13.8,13.83,214700,0
2014-02-03,13.75,13.8,13.07,13.18,358781,0
2014-02-04,13.22,13.48,13.13,13.22,251094,0
2014-02-05,13.19,13.19,12.74,13.13,302228,0
2014-02-06,13.19,13.43,13.135,13.18,170432,0
2014-02-07,13.25,13.38,13,13.37,184751,0
2014-02-10,13.34,13.43,13.2,13.34,151021,0
2014-02-11,13.38,13.44,13.08,13.11,370039,0
2014-02-12,13.19,13.34,12.95,13.2,297120,0
2014-02-13,12.5,12.5,11.77,12.06,919178,0
2014-02-14,12.14,12.36,11.65,12.17,488656,0
2014-02-18,12.23,12.64,12.19,12.64,362601,0
2014-02-19,12.59,12.84,12.5,12.66,401162,0
2014-02-20,12.67,12.88,12.57,12.87,299228,0
2014-02-21,12.87,13.55,12.87,13.35,570229,0
2014-02-24,13.32,13.81,13.32,13.65,380880,0
2014-02-25,13.69,13.9,13.28,13.37,340986,0
2014-02-26,13.44,13.64,13.205,13.29,228601,0
2014-02-27,13.32,13.45,13.25,13.34,150121,0
2014-02-28,13.42,13.47,12.84,13.08,312048,0
2014-03-03,12.95,13.02,12.66,12.82,178091,0
2014-03-04,13.02,13.61,13.02,13.47,367690,0
2014-03-05,13.45,13.6,13.32,13.5,154852,0
2014-03-06,13.54,13.55,13.26,13.39,120422,0
2014-03-07,13.43,13.45,13.19,13.26,118997,0
2014-03-10,13.16,13.16,12.38,12.43,439280,0
2014-03-11,12.37,12.61,12.02,12.11,678207,0
2014-03-12,12.04,12.04,11.43,11.64,1381238,0
2014-03-13,11.67,11.71,11.34,11.58,1491366,0
2014-03-14,11.67,12.3,11.67,12.2,1594440,0
2014-03-17,12.1,12.49,11.97,12.27,513320,0
2014-03-18,12.31,12.68,12.31,12.61,495995,0
2014-03-19,12.59,12.73,12.41,12.55,216521,0
2014-03-20,12.49,12.6,12.22,12.52,187814,0
2014-03-21,12.6,12.6,12.36,12.47,484921,0
2014-03-24,12.56,12.58,12.11,12.28,304218,0
2014-03-25,12.39,12.65,12.198,12.33,236193,0
2014-03-26,12.67,12.67,11.87,11.93,371100,0
2014-03-27,11.91,12.1,11.62,11.83,289978,0
2014-03-28,11.83,12.1,11.6,11.74,203371,0
2014-03-31,11.78,12.28,11.78,12.07,273494,0
2014-04-01,12.05,12.28,11.99,12.19,354074,0
2014-04-02,12.26,12.32,12.04,12.19,330238,0
2014-04-03,12.19,12.35,11.7,11.72,374032,0
2014-04-04,11.89,11.9,11.23,11.35,408693,0
2014-04-07,11.26,11.39,10.96,11.15,561655,0
2014-04-08,10.57,10.92,10.4,10.71,1459910,0
2014-04-09,10.72,10.9,10.6,10.86,362637,0
2014-04-10,10.89,10.89,10.2,10.22,573920,0
2014-04-11,10.1,10.36,9.82,9.94,427854,0
2014-04-14,10.05,10.27,9.88,10.02,237449,0
2014-04-15,10.09,10.246,9.85,10.16,351779,0
2014-04-16,10.36,10.66,10.26,10.56,519990,0
2014-04-17,10.55,10.95,10.45,10.85,464365,0
2014-04-21,10.87,10.95,10.73,10.82,231568,0
2014-04-22,10.83,11.22,10.82,11.09,370022,0
2014-04-23,11.06,11.06,10.8,10.81,349427,0
2014-04-24,10.95,11.01,10.51,10.61,175991,0
2014-04-25,10.53,10.57,10.02,10.13,447280,0
2014-04-28,10.2,10.325,9.75,9.89,424941,0
2014-04-29,9.87,9.93,9.61,9.77,452759,0
2014-04-30,9.67,9.93,9.55,9.9,413405,0
2014-05-01,9.93,10.03,9.77,9.93,285218,0
2014-05-02,10.13,10.13,9.71,9.72,325568,0
2014-05-05,9.64,9.8,9.58,9.73,224875,0
2014-05-06,9.71,9.77,9.49,9.49,246920,0
2014-05-07,9.5,9.5,9.15,9.29,231983,0
2014-05-08,9.31,9.64,9.1497,9.21,610152,0
2014-05-09,9.18,9.36,9.08,9.3,261947,0
2014-05-12,9.34,9.84,9.32,9.76,354148,0
2014-05-13,9.81,9.88,9.42,9.7,620344,0
2014-05-14,9.68,9.9,9.6,9.64,359711,0
2014-05-15,9.65,10,9.56,9.75,547814,0
2014-05-16,9.8,9.91,9.61,9.84,495271,0
2014-05-19,9.79,9.91,9.79,9.885,266293,0
2014-05-20,9.87,9.94,9.5,9.6,323906,0
2014-05-21,9.66,9.79,9.53,9.71,235933,0
2014-05-22,9.72,9.98,9.72,9.88,400372,0
2014-05-23,9.91,9.992,9.76,9.89,258944,0
2014-05-27,9.89,10.14,9.89,10.12,562581,0
2014-05-28,10.13,10.18,9.8,9.85,454466,0
2014-05-29,9.86,9.985,9.75,9.76,259671,0
2014-05-30,9.81,9.81,9.34,9.52,329594,0
2014-06-02,9.49,9.49,9.225,9.44,362856,0
2014-06-03,9.4,9.43,9.15,9.2,246567,0
2014-06-04,9.17,9.33,9.05,9.16,167680,0
2014-06-05,9.22,9.47,9.14,9.44,299476,0
2014-06-06,9.48,9.52,9.36,9.38,194016,0
2014-06-09,9.36,9.47,9.33,9.47,151456,0
2014-06-10,9.47,9.57,9.35,9.5,175000,0
2014-06-11,9.42,9.51,9.28,9.34,168096,0
2014-06-12,9.32,9.4,9.2,9.28,200791,0
2014-06-13,9.31,9.38,9.145,9.19,176946,0
2014-06-16,9.13,9.17,8.84,9.1,766765,0
2014-06-17,9.08,9.365,8.96,9.28,720569,0
2014-06-18,9.3,9.32,9.21,9.28,338023,0
2014-06-19,9.27,9.3599,9.11,9.19,434189,0
2014-06-20,9.22,9.24,9.09,9.15,911639,0
2014-06-23,9.18,9.5,9.155,9.43,464077,0
2014-06-24,9.48,9.76,9.46,9.75,666626,0
2014-06-25,9.65,10.04,9.6,9.82,1070154,0
2014-06-26,9.86,10.03,9.82,9.97,533996,0
2014-06-27,9.9,10.11,9.89,10.08,863432,0
2014-06-30,10.11,10.2,10.03,10.15,576992,0
2014-07-01,10.19,10.56,10.17,10.5,339938,0
2014-07-02,10.5,10.69,10.42,10.55,505500,0
2014-07-03,10.55,10.63,10.41,10.49,191856,0
2014-07-07,10.38,10.38,10.09,10.11,250865,0
2014-07-08,10.02,10.09,9.74,9.76,356141,0
2014-07-09,9.84,10.07,9.78,10.01,386244,0
2014-07-10,9.8,9.94,9.7,9.86,350944,0
2014-07-11,9.83,10.045,9.81,10.01,266439,0
2014-07-14,10.25,10.25,9.79,9.82,205074,0
2014-07-15,9.77,9.83,9.48,9.6,271563,0
2014-07-16,9.66,9.71,9.41,9.47,331436,0
2014-07-17,9.61,9.7,9.54,9.67,364577,0
2014-07-18,9.65,10,9.65,9.91,323734,0
2014-07-21,9.83,10.22,9.83,10.04,381649,0
2014-07-22,10.06,10.19,9.98,10.16,272804,0
2014-07-23,10.16,10.17,9.97,10.05,355250,0
2014-07-24,10.08,10.11,9.79,9.81,250365,0
2014-07-25,9.74,9.87,9.64,9.75,244819,0
2014-07-28,9.83,9.83,9.52,9.69,270540,0
2014-07-29,9.7,9.77,9.64,9.67,177802,0
2014-07-30,9.77,10.22,9.77,10.16,627375,0
2014-07-31,11.55,12.43,11.52,11.78,4051973,0
2014-08-01,11.75,12.25,11.63,12.19,1135026,0
2014-08-04,12.12,12.53,12.06,12.51,882788,0
2014-08-05,12.44,12.72,12.23,12.63,615741,0
2014-08-06,12.47,13.14,12.4,13.02,685980,0
2014-08-07,12.9,12.94,12.28,12.43,664890,0
2014-08-08,12.47,12.69,12.36,12.58,544568,0
2014-08-11,12.6,12.92,12.53,12.78,310196,0
2014-08-12,12.71,12.71,12.425,12.45,396201,0
2014-08-13,12.48,12.82,12.38,12.73,572494,0
2014-08-14,12.68,12.74,12.58,12.72,378898,0
2014-08-15,12.81,12.98,12.66,12.81,516831,0
2014-08-18,12.86,12.94,12.85,12.91,281106,0
2014-08-19,12.99,13.26,12.92,12.95,262842,0
2014-08-20,12.96,12.96,12.62,12.73,227984,0
2014-08-21,12.72,12.91,12.58,12.85,189319,0
2014-08-22,12.85,12.95,12.768,12.83,163303,0
2014-08-25,12.86,12.86,12.54,12.6,174162,0
2014-08-26,12.67,12.86,12.58,12.85,250729,0
2014-08-27,12.97,12.99,12.75,12.82,179459,0
2014-08-28,12.75,13.11,12.72,12.78,249386,0
2014-08-29,12.79,12.94,12.76,12.91,164833,0
2014-09-02,13.16,13.19,12.92,13.09,264001,0
2014-09-03,13.13,13.27,13.11,13.17,318340,0
2014-09-04,13.17,13.25,12.83,12.89,171594,0
2014-09-05,12.83,13.015,12.78,12.97,145406,0
2014-09-08,13.16,13.24,12.96,13.08,196384,0
2014-09-09,13.02,13.03,12.79,12.9,251768,0
2014-09-10,12.92,13.13,12.81,13.13,151747,0
2014-09-11,13.01,13.14,12.92,13.07,151252,0
2014-09-12,13.05,13.195,12.79,12.93,253861,0
2014-09-15,12.91,12.91,12.57,12.61,264402,0
2014-09-16,12.51,12.7,12.42,12.66,228267,0
2014-09-17,12.7,12.89,12.69,12.81,228297,0
2014-09-18,12.89,13.08,12.825,12.95,277258,0
2014-09-19,12.99,13.04,12.6,12.78,712693,0
2014-09-22,12.77,12.78,12.46,12.62,327509,0
2014-09-23,12.54,12.736,12.41,12.5,226150,0
2014-09-24,12.5,12.7,12.41,12.67,164301,0
2014-09-25,12.71,12.71,12.45,12.56,328628,0
2014-09-26,12.57,12.66,12.48,12.64,192401,0
2014-09-29,12.55,12.66,12.52,12.66,230849,0
2014-09-30,12.63,12.72,12.53,12.59,535152,0
2014-10-01,12.55,12.62,12.43,12.45,376901,0
2014-10-02,12.41,12.76,12.37,12.7,156030,0
2014-10-03,12.76,13.05,12.67,12.79,165402,0
2014-10-06,12.86,12.945,12.67,12.73,142522,0
2014-10-07,12.66,13.29,12.58,13.25,652583,0
2014-10-08,13.18,13.67,12.96,13.65,473737,0
2014-10-09,14.08,14.46,13.8,13.86,837933,0
2014-10-10,13.78,14.03,13.5,13.73,523962,0
2014-10-13,13.71,13.94,13.45,13.77,404286,0
2014-10-14,13.91,14.31,13.81,13.93,309281,0
2014-10-15,13.635,14.435,13.5,14.37,277841,0
2014-10-16,13.99,14.59,13.94,14.345,321905,0
2014-10-17,14.55,14.6,13.89,13.93,336696,0
2014-10-20,13.8,14.03,13.69,13.76,279570,0
2014-10-21,13.79,13.92,13.667,13.84,129355,0
2014-10-22,13.78,13.84,13.35,13.39,217134,0
2014-10-23,13.5,13.74,13.44,13.59,155344,0
2014-10-24,13.64,13.75,13.44,13.69,151777,0
2014-10-27,13.63,13.72,13.5,13.67,161901,0
2014-10-28,13.73,14.45,13.7,14.42,324049,0
2014-10-29,14.42,14.474,14.1,14.17,171289,0
2014-10-30,14.08,14.48,14.02,14.38,174089,0
2014-10-31,14.49,14.7,14.32,14.4,455829,0
2014-11-03,14.35,14.35,13.81,13.93,310524,0
2014-11-04,13.85,13.98,13.73,13.84,238098,0
2014-11-05,13.81,14.04,13.38,13.45,573764,0
2014-11-06,12.72,14.045,11.825,13.94,1036780,0
2014-11-07,13.94,14.065,13.675,13.7,399169,0
2014-11-10,13.93,14.27,13.8,14.25,378550,0
2014-11-11,14.16,14.59,14.09,14.43,296359,0
2014-11-12,14.37,14.44,14.17,14.36,254995,0
2014-11-13,14.24,14.3,13.79,13.89,299679,0
2014-11-14,13.91,14.06,13.85,13.96,176960,0
2014-11-17,13.92,13.99,13.61,13.81,218284,0
2014-11-18,13.77,13.92,13.63,13.82,172249,0
2014-11-19,13.77,13.78,12.93,12.99,267589,0
2014-11-20,12.84,13.15,12.82,13.06,189591,0
2014-11-21,13.23,13.5,12.77,12.88,261522,0
2014-11-24,12.75,13.04,12.75,12.95,215917,0
2014-11-25,12.86,13.28,12.8,13.2,214534,0
2014-11-26,13.23,13.6,13.161,13.58,170916,0
2014-11-28,13.62,13.62,12.87,12.94,169703,0
2014-12-01,12.94,13.29,12.69,13.1,234655,0
2014-12-02,13.06,13.49,12.96,13.34,205127,0
2014-12-03,13.36,13.63,13.1,13.4,183829,0
2014-12-04,13.36,13.63,13.2,13.46,160939,0
2014-12-05,13.46,13.75,13.46,13.66,158870,0
2014-12-08,13.61,13.73,13.13,13.25,173436,0
2014-12-09,13.08,13.98,13.01,13.84,274410,0
2014-12-10,13.86,13.92,13.27,13.31,190387,0
2014-12-11,13.41,13.84,13.34,13.41,136139,0
2014-12-12,13.27,13.91,13.11,13.65,191081,0
2014-12-15,13.59,13.8,13.39,13.68,272678,0
2014-12-16,13.6,14.31,13.51,14.11,375545,0
2014-12-17,14.09,14.51,14,14.32,533230,0
2014-12-18,14.41,14.52,14.12,14.24,348769,0
2014-12-19,14.22,14.41,13.93,14.11,856801,0
2014-12-22,14.21,14.31,13.85,13.99,203942,0
2014-12-23,13.97,14.15,13.88,14,257420,0
2014-12-24,13.93,14.15,13.9,13.99,182813,0
2014-12-26,13.96,14.14,13.95,14.09,147828,0
2014-12-29,13.93,13.945,13.68,13.74,206944,0
2014-12-30,13.64,13.76,13.33,13.6,151059,0
2014-12-31,13.69,14.26,13.63,14.1,288280,0
2015-01-02,14.13,14.27,13.36,13.66,221117,0
2015-01-05,13.39,13.58,12.68,12.85,495090,0
2015-01-06,12.79,13.02,12.37,12.8,385556,0
2015-01-07,12.88,12.88,12.44,12.53,188490,0
2015-01-08,12.58,12.85,12.51,12.75,401632,0
2015-01-09,12.71,12.79,12.51,12.53,159917,0
2015-01-12,12.5,12.58,12.21,12.545,198979,0
2015-01-13,12.67,12.99,12.52,12.68,373601,0
2015-01-14,12.48,12.69,12.32,12.58,147786,0
2015-01-15,12.46,12.5,10.52,10.98,1830843,0
2015-01-16,10.95,11.56,10.95,11.23,500682,0
2015-01-20,11.23,11.26,10.83,10.86,408325,0
2015-01-21,10.79,11.09,10.76,10.81,383353,0
2015-01-22,10.86,11,10.62,10.87,1150637,0
2015-01-23,10.87,11.33,10.86,11.14,359003,0
2015-01-26,11.24,11.34,11.1,11.2,290951,0
2015-01-27,11.2,11.39,11,11.03,304092,0
2015-01-28,11.12,11.13,10.7,10.98,347016,0
2015-01-29,11.01,11.01,10.57,10.61,557747,0
2015-01-30,10.52,10.93,10.5,10.7,407525,0
2015-02-02,10.65,10.71,10.48,10.69,311330,0
2015-02-03,10.75,10.82,10.69,10.76,331238,0
2015-02-04,10.72,10.8,10.5,10.53,392283,0
2015-02-05,10.59,10.87,10.46,10.47,590034,0
2015-02-06,10.52,10.65,10.4,10.43,459411,0
2015-02-09,10.4,10.55,10.33,10.48,546036,0
2015-02-10,10.61,10.7,10.44,10.47,538422,0
2015-02-11,10.38,10.51,10.37,10.45,623264,0
2015-02-12,10.35,10.44,9.21,10.36,1099239,0
2015-02-13,10.35,10.83,10.2,10.74,430175,0
2015-02-17,10.93,11.1,10.8,10.85,408015,0
2015-02-18,11.04,11.27,10.87,11.27,329610,0
2015-02-19,11.37,11.599,11.29,11.4,398932,0
2015-02-20,11.42,11.46,11.28,11.44,245456,0
2015-02-23,11.4,11.49,11.15,11.28,286995,0
2015-02-24,11.27,11.43,11.26,11.38,195805,0
2015-02-25,11.43,11.51,11.35,11.4,154631,0
2015-02-26,11.48,11.73,11.48,11.6,186471,0
2015-02-27,11.53,11.744,11.52,11.535,232766,0
2015-03-02,11.56,11.77,11.48,11.53,161000,0
2015-03-03,11.53,11.58,11.21,11.45,290800,0
2015-03-04,11.37,11.55,11.3,11.39,179500,0
2015-03-05,11.41,11.53,11.35,11.52,137600,0
2015-03-06,11.43,11.52,11.28,11.28,185000,0
2015-03-09,11.29,11.51,11.18,11.41,240900,0
2015-03-10,11.34,11.36,11.02,11.03,224900,0
2015-03-11,11.01,11.15,10.98,11.1,184200,0
2015-03-12,11.07,11.35,11,11.33,229100,0
2015-03-13,11.26,11.48,11.16,11.22,227100,0
2015-03-16,11.24,11.41,11.13,11.3,237900,0
2015-03-17,11.21,11.25,10.93,11.06,286800,0
2015-03-18,10.98,11.04,10.83,10.97,264200,0
2015-03-19,10.84,11.35,10.81,11.33,172000,0
2015-03-20,11.41,11.41,10.86,11,442100,0
2015-03-23,10.87,10.97,10.72,10.86,407000,0
2015-03-24,10.83,11.03,10.8,10.84,275300,0
2015-03-25,10.88,10.88,10.69,10.77,255700,0
2015-03-26,10.66,10.92,10.6,10.91,252900,0
2015-03-27,10.9,11,10.69,10.76,156100,0
2015-03-30,10.77,10.85,10.54,10.73,227300,0
2015-03-31,10.65,10.65,10.23,10.235,210978,0
2015-04-01,10.19,10.25,9.87,9.94,226900,0
2015-04-02,9.94,10.04,9.78,10.02,388600,0
2015-04-06,10.07,10.39,10.05,10.28,232300,0
2015-04-07,10.41,10.41,10.03,10.03,240322,0
2015-04-08,10.09,10.22,10.02,10.09,275000,0
2015-04-09,10.1,10.18,9.99,10.08,136409,0
2015-04-10,10.16,10.2,9.96,10.08,168400,0
2015-04-13,10.07,10.15,9.71,9.96,300200,0
2015-04-14,9.93,10.14,9.85,10.08,283900,0
2015-04-15,10.08,10.16,9.58,9.93,1026012,0
2015-04-16,9.93,10.35,9.93,9.97,435142,0
2015-04-17,9.8,9.91,9.75,9.81,250200,0
2015-04-20,9.79,9.915,9.75,9.79,185852,0
2015-04-21,9.86,9.866,8.99,9.06,868100,0
2015-04-22,9.05,9.42,9.05,9.37,379656,0
2015-04-23,9.39,9.49,9.37,9.41,208300,0
2015-04-24,9.43,9.63,9.39,9.5,329301,0
2015-04-27,9.5,9.68,9.49,9.55,398900,0
2015-04-28,9.54,9.83,9.52,9.81,241828,0
2015-04-29,9.71,9.77,9.56,9.6,151600,0
2015-04-30,9.55,9.58,9.3,9.4,473700,0
2015-05-01,9.53,9.53,9.29,9.42,385800,0
2015-05-04,9.44,9.53,9.44,9.49,188800,0
2015-05-05,9.52,9.66,9.37,9.4,233200,0
2015-05-06,9.5,9.52,9.39,9.51,198102,0
2015-05-07,9.42,9.6,9.37,9.5,263440,0
2015-05-08,9.56,9.68,9.47,9.51,202200,0
2015-05-11,9.48,9.64,9.42,9.46,299500,0
2015-05-12,8.31,8.6,8.1,8.53,2848127,0
2015-05-13,8.47,8.7,8.16,8.62,996300,0
2015-05-14,8.61,8.77,8.46,8.65,422900,0
2015-05-15,8.53,8.81,8.52,8.75,430307,0
2015-05-18,8.79,8.82,8.655,8.76,361841,0
2015-05-19,8.78,8.9,8.73,8.89,469586,0
2015-05-20,8.9,8.91,8.81,8.85,290800,0
2015-05-21,8.88,8.9,8.8,8.81,262400,0
2015-05-22,8.84,8.95,8.67,8.94,311100,0
2015-05-26,10.12,10.47,9.85,10.16,1471644,0
2015-05-27,10.19,10.19,9.87,9.91,657900,0
2015-05-28,9.8,9.96,9.64,9.7,366519,0
2015-05-29,9.67,9.69,9.56,9.57,331400,0
2015-06-01,9.71,9.76,9.57,9.61,371727,0
2015-06-02,9.59,9.66,9.52,9.58,250272,0
2015-06-03,9.61,10.04,9.57,10.01,359600,0
2015-06-04,9.95,10.04,9.83,10.01,323700,0
2015-06-05,9.97,10.03,9.82,9.99,206300,0
2015-06-08,9.96,10.21,9.94,10.15,298800,0
2015-06-09,10.02,10.035,9.71,9.8,290030,0
2015-06-10,9.67,9.91,9.615,9.78,334967,0
2015-06-11,9.76,9.95,9.745,9.82,210202,0
2015-06-12,9.82,9.97,9.68,9.83,224600,0
2015-06-15,9.65,10.27,9.64,10.24,319800,0
2015-06-16,10.16,10.34,9.95,10.31,261200,0
2015-06-17,10.3,10.66,10.27,10.49,257900,0
2015-06-18,10.52,10.63,10.46,10.49,283900,0
2015-06-19,10.52,10.55,10.22,10.3,930600,0
2015-06-22,10.33,10.39,10.04,10.28,277600,0
2015-06-23,10.14,10.325,10.025,10.25,290169,0
2015-06-24,10.14,10.29,10.04,10.16,351200,0
2015-06-25,10.16,10.35,10.09,10.18,326100,0
2015-06-26,10.21,10.21,9.91,9.97,315800,0
2015-06-29,9.74,9.94,9.59,9.66,292000,0
2015-06-30,9.73,9.88,9.73,9.81,251443,0
2015-07-01,9.89,10.24,9.89,10.05,246300,0
2015-07-02,10.06,10.24,9.79,10.11,284300,0
2015-07-06,10,10,9.66,9.75,186400,0
2015-07-07,9.72,9.75,9.42,9.73,206800,0
2015-07-08,9.59,9.74,9.5,9.64,214800,0
2015-07-09,9.69,9.73,9.55,9.59,314500,0
2015-07-10,9.67,9.75,9.56,9.71,203100,0
2015-07-13,9.74,9.86,9.55,9.85,287900,0
2015-07-14,9.81,10.12,9.8,10.11,136591,0
2015-07-15,10.07,10.21,9.94,10,116866,0
2015-07-16,10.09,10.25,10.03,10.15,138300,0
2015-07-17,10.19,10.27,10.11,10.16,154900,0
2015-07-20,10.21,10.22,9.84,9.89,154700,0
2015-07-21,9.86,10.04,9.82,9.88,149300,0
2015-07-22,9.87,9.92,9.71,9.91,194100,0
2015-07-23,9.88,9.89,9.61,9.66,145500,0
2015-07-24,9.61,9.68,9.46,9.59,252900,0
2015-07-27,9.55,9.55,9.19,9.26,290200,0
2015-07-28,9.32,9.32,8.43,8.46,677500,0
2015-07-29,8.63,8.66,7.85,7.9,851200,0
2015-07-30,9.14,10.08,9.11,9.5,793700,0
2015-07-31,9.44,9.84,9.39,9.61,308500,0
2015-08-03,9.63,9.7,9.05,9.17,443441,0
2015-08-04,9.17,9.42,9.1,9.41,239100,0
2015-08-05,9.5,9.59,9.27,9.28,165700,0
2015-08-06,9.32,9.32,9.1,9.18,167651,0
2015-08-07,9.1,9.24,9.04,9.2,176100,0
2015-08-10,9.26,9.46,9.19,9.28,256700,0
2015-08-11,9.45,9.57,9.27,9.28,330765,0
2015-08-12,9.22,9.3,9.1,9.2,160300,0
2015-08-13,9.25,9.35,9.14,9.15,173500,0
2015-08-14,9.12,9.32,9.08,9.2,134200,0
2015-08-17,9.29,9.34,9.06,9.19,196300,0
2015-08-18,9.17,9.23,9.11,9.13,132800,0
2015-08-19,9.12,9.18,8.97,9.02,169700,0
2015-08-20,8.94,9.1,8.82,8.82,243400,0
2015-08-21,8.66,8.98,8.66,8.72,301000,0
2015-08-24,8.26,8.8,8.19,8.53,388907,0
2015-08-25,8.85,9.01,8.49,8.53,289200,0
2015-08-26,8.75,8.83,8.49,8.73,182500,0
2015-08-27,8.8,8.88,8.59,8.83,242200,0
2015-08-28,8.77,9.23,8.77,9.07,211200,0
2015-08-31,9.08,9.39,9.02,9.15,162500,0
2015-09-01,9.08,9.17,8.75,8.78,221500,0
2015-09-02,8.87,8.87,8.68,8.78,122100,0
2015-09-03,8.78,8.82,8.68,8.68,103900,0
2015-09-04,8.57,8.72,8.53,8.61,102000,0
2015-09-08,8.82,9.05,8.79,8.89,372800,0
2015-09-09,9.04,9.19,8.95,8.98,239800,0
2015-09-10,8.95,9.19,8.91,9,198043,0
2015-09-11,8.93,9.16,8.74,9.15,224900,0
2015-09-14,9.17,9.17,8.12,8.25,688300,0
2015-09-15,8.28,8.934,8.05,8.17,682423,0
2015-09-16,8.05,8.24,7.92,8.18,497200,0
2015-09-17,8.09,8.13,7.99,8.03,483664,0
2015-09-18,8,8.08,7.67,7.9,4994600,0
2015-09-21,7.93,8.36,7.89,8.15,285300,0
2015-09-22,8.12,8.39,8.08,8.37,275400,0
2015-09-23,8.33,8.33,7.99,8.1,217464,0
2015-09-24,8,8.02,7.89,7.98,299338,0
2015-09-25,8.01,8.07,7.86,7.99,774900,0
2015-09-28,7.99,8.06,7.82,7.83,283027,0
2015-09-29,7.82,7.91,7.49,7.56,355900,0
2015-09-30,7.66,7.76,7.55,7.56,389800,0
2015-10-01,7.48,7.62,7.46,7.53,343100,0
2015-10-02,7.49,7.79,7.4,7.79,218100,0
2015-10-05,7.81,8.08,7.696,7.86,212923,0
2015-10-06,7.85,7.92,7.69,7.73,211100,0
2015-10-07,7.81,7.97,7.74,7.97,199900,0
2015-10-08,7.97,8.05,7.83,7.99,200300,0
2015-10-09,8.02,8.13,7.92,8.1,189500,0
2015-10-12,8.12,8.18,8.042,8.17,162692,0
2015-10-13,8.03,8.2,8.01,8.09,199800,0
2015-10-14,8.09,8.21,8.03,8.1,248700,0
2015-10-15,8.14,8.24,8.03,8.24,201100,0
2015-10-16,8.25,8.25,8.09,8.16,104100,0
2015-10-19,8.09,8.265,8.07,8.17,126253,0
2015-10-20,8.15,8.21,8.07,8.09,152200,0
2015-10-21,8.09,8.25,8.05,8.08,236800,0
2015-10-22,8.1,8.27,7.94,7.95,203700,0
2015-10-23,8.04,8.06,7.67,7.7,737900,0
2015-10-26,7.62,7.63,7.22,7.24,675100,0
2015-10-27,7.26,7.58,7.22,7.51,499400,0
2015-10-28,7.49,7.81,7.44,7.78,260000,0
2015-10-29,7.71,7.83,7.63,7.83,185000,0
2015-10-30,7.87,7.95,7.73,7.8,201500,0
2015-11-02,7.77,7.99,7.74,7.85,344988,0
2015-11-03,7.83,8.3,7.83,8.07,194200,0
2015-11-04,8.08,8.36,7.97,8,386745,0
2015-11-05,7.37,7.66,7.1,7.43,1239100,0
2015-11-06,7.42,7.78,7.42,7.75,397900,0
2015-11-09,7.7,7.86,7.61,7.75,512561,0
2015-11-10,7.77,7.82,7.61,7.74,287500,0
2015-11-11,7.76,7.82,7.64,7.64,266700,0
2015-11-12,7.6,7.75,7.59,7.66,392700,0
2015-11-13,7.58,7.69,7.49,7.57,298500,0
2015-11-16,7.52,7.55,7.33,7.46,387800,0
2015-11-17,7.48,7.49,7.32,7.33,373600,0
2015-11-18,7.38,7.5,7.29,7.42,199700,0
2015-11-19,7.38,7.51,7.36,7.36,170300,0
2015-11-20,7.41,7.62,7.41,7.5,251400,0
2015-11-23,7.49,7.57,7.39,7.51,185700,0
2015-11-24,7.44,7.58,7.42,7.52,235700,0
2015-11-25,7.47,7.74,7.47,7.58,342900,0
2015-11-27,7.58,7.74,7.54,7.72,114300,0
2015-11-30,7.77,7.91,7.7,7.8,226400,0
2015-12-01,7.8,7.91,7.75,7.86,305066,0
2015-12-02,7.79,7.93,7.79,7.81,246564,0
2015-12-03,7.8,7.91,7.68,7.69,344167,0
2015-12-04,7.67,7.67,7.43,7.47,268000,0
2015-12-07,7.34,7.37,7.14,7.22,310000,0
2015-12-08,7.17,7.23,7.07,7.1,230117,0
2015-12-09,7.1,7.22,6.99,7.06,369200,0
2015-12-10,7.05,7.18,7.05,7.1,246600,0
2015-12-11,7.06,7.12,7.03,7.06,253400,0
2015-12-14,7.02,7.19,7,7.125,376479,0
2015-12-15,7.09,7.34,7.09,7.31,307000,0
2015-12-16,7.32,7.43,7.28,7.32,237300,0
2015-12-17,7.33,7.42,7.22,7.32,372300,0
2015-12-18,7.31,7.34,7.15,7.25,693300,0
2015-12-21,7.28,7.32,7.06,7.14,273900,0
2015-12-22,7.11,7.12,7,7.08,147655,0
2015-12-23,7.09,7.22,7.08,7.17,154400,0
2015-12-24,7.1,7.22,6.99,7.12,178087,0
2015-12-28,7.09,7.13,6.99,7.11,249659,0
2015-12-29,7.11,7.23,7.07,7.13,1191410,0
2015-12-30,7.08,7.15,6.98,7,161912,0
2015-12-31,7,7.06,6.725,6.75,398744,0
2016-01-04,6.73,6.745,6.6,6.69,445167,0
2016-01-05,6.72,6.72,6.56,6.69,366969,0
2016-01-06,6.62,6.86,6.57,6.82,235830,0
2016-01-07,6.74,6.74,6.5332,6.65,257250,0
2016-01-08,6.65,6.71,6.16,6.19,356135,0
2016-01-11,6.23,6.29,6,6.11,350751,0
2016-01-12,6.17,6.27,5.81,5.95,480812,0
2016-01-13,5.98,6.1,5.8,5.93,285676,0
2016-01-14,5.93,6.31,5.87,6.19,235825,0
2016-01-15,6.05,6.14,5.9,6.1,276814,0
2016-01-19,6.19,6.25,5.91,5.97,310300,0
2016-01-20,5.87,6.07,5.68,5.97,290828,0
2016-01-21,5.98,6.12,5.85,5.88,241200,0
2016-01-22,5.96,6.22,5.96,6.14,192323,0
2016-01-25,6.12,6.13,5.77,5.8,209019,0
2016-01-26,5.84,5.94,5.76,5.81,180118,0
2016-01-27,5.83,5.87,5.645,5.65,104522,0
2016-01-28,5.74,5.81,5.53,5.62,187656,0
2016-01-29,5.6,5.755,5.6,5.655,223469,0
2016-02-01,5.66,5.77,5.55,5.69,179557,0
2016-02-02,5.67,5.67,5.5,5.55,102786,0
2016-02-03,5.55,5.58,5.43,5.51,231701,0
2016-02-04,5.47,5.65,5.47,5.55,181340,0
2016-02-05,5.54,5.54,5.28,5.32,337347,0
2016-02-08,5.27,5.27,5.05,5.14,244620,0
2016-02-09,5.06,5.29,4.93,5.05,144286,0
2016-02-10,5.07,5.23,5.02,5.03,149139,0
2016-02-11,3.99,4.13,3.7402,4.095,1235127,0
2016-02-12,4.09,4.429,3.79,4.26,322385,0
2016-02-16,4.51,4.75,4.43,4.45,443645,0
2016-02-17,4.49,4.84,4.45,4.62,404739,0
2016-02-18,4.64,4.67,4.35,4.4,275026,0
2016-02-19,4.4,4.59,4.2246,4.56,305843,0
2016-02-22,4.65,4.77,4.63,4.65,330438,0
2016-02-23,4.65,4.7,4.49,4.55,261219,0
2016-02-24,4.55,4.68,4.5,4.63,236866,0
2016-02-25,4.66,4.75,4.6203,4.69,186864,0
2016-02-26,4.7,4.98,4.61,4.96,626710,0
2016-02-29,5.01,5.14,4.98,5.13,378811,0
2016-03-01,5.16,5.2,4.97,5.13,309292,0
2016-03-02,5.13,5.2,5.07,5.1,224792,0
2016-03-03,5.12,5.18,5.075,5.15,205540,0
2016-03-04,5.13,5.175,5.06,5.09,150254,0
2016-03-07,5.07,5.275,5.06,5.26,212179,0
2016-03-08,5.26,5.275,5.12,5.14,193771,0
2016-03-09,5.14,5.2,5.08,5.19,100218,0
2016-03-10,5.21,5.33,5.12,5.22,272514,0
2016-03-11,5.29,5.48,5.28,5.46,169609,0
2016-03-14,5.58,6.04,5.53,5.93,692141,0
2016-03-15,5.91,5.93,5.66,5.66,286052,0
2016-03-16,5.67,5.71,5.47,5.51,302962,0
2016-03-17,5.53,5.73,5.42,5.64,340440,0
2016-03-18,5.68,5.88,5.56,5.78,484976,0
2016-03-21,5.84,5.91,5.72,5.81,210642,0
2016-03-22,5.75,5.77,5.68,5.71,135112,0
2016-03-23,5.67,5.67,5.515,5.52,223018,0
2016-03-24,5.5,5.64,5.395,5.62,129994,0
2016-03-28,5.63,5.7,5.56,5.64,132562,0
2016-03-29,5.61,5.81,5.48,5.74,255060,0
2016-03-30,5.79,6,5.78,5.95,214788,0
2016-03-31,5.97,6.02,5.82,5.85,241316,0
2016-04-01,5.82,6.04,5.76,5.79,138114,0
2016-04-04,5.77,5.82,5.68,5.69,156425,0
2016-04-05,5.67,5.73,5.64,5.69,301932,0
2016-04-06,5.65,5.86,5.61,5.86,326085,0
2016-04-07,5.86,5.96,5.66,5.74,380451,0
2016-04-08,5.79,5.87,5.65,5.78,176514,0
2016-04-11,5.79,5.94,5.7471,5.8,204500,0
2016-04-12,5.95,6.15,5.94,6.12,612161,0
2016-04-13,6.16,6.5,6.16,6.38,625916,0
2016-04-14,6.45,6.57,6.225,6.3,425727,0
2016-04-15,6.26,6.33,6.08,6.09,331325,0
2016-04-18,6.13,6.4,6.06,6.15,395870,0
2016-04-19,6.2,6.29,6.11,6.17,230051,0
2016-04-20,6.17,6.2,6.03,6.04,201641,0
2016-04-21,6.07,6.21,6.01,6.11,260880,0
2016-04-22,6.11,6.28,6.075,6.26,281217,0
2016-04-25,6.26,6.26,6.04,6.1,124590,0
2016-04-26,6.13,6.28,6.08,6.24,128815,0
2016-04-27,6.23,6.255,6.12,6.23,96888,0
2016-04-28,6.2,6.46,6.16,6.16,94832,0
2016-04-29,6.12,6.235,6.01,6.05,156330,0
2016-05-02,6.08,6.16,6.06,6.08,243393,0
2016-05-03,6.06,6.13,5.85,6.01,148202,0
2016-05-04,6.01,6.04,5.885,5.99,146464,0
2016-05-05,5.97,6.01,5.66,5.8,642892,0
2016-05-06,5.79,6,5.6115,5.98,303013,0
2016-05-09,5.95,6.039,5.9,5.97,277380,0
2016-05-10,5.99,6.2,5.94,6.12,305067,0
2016-05-11,6.13,6.16,6.05,6.06,221173,0
2016-05-12,6.11,6.11,5.8,5.99,309100,0
2016-05-13,6,6.1,5.9,5.99,240982,0
2016-05-16,5.96,6,5.92,5.92,401945,0
2016-05-17,5.91,6.24,5.91,6.09,669625,0
2016-05-18,6.08,6.22,6.01,6.2,934278,0
2016-05-19,6.25,6.33,6.15,6.22,475738,0
2016-05-20,6.25,6.69,6.25,6.51,618086,0
2016-05-23,6.6,6.615,6.33,6.4,363396,0
2016-05-24,6.46,6.78,6.44,6.76,387039,0
2016-05-25,6.85,6.886,6.69,6.79,218016,0
2016-05-26,6.77,6.82,6.62,6.73,147385,0
2016-05-27,6.72,6.85,6.7,6.72,176723,0
2016-05-31,6.78,7.02,6.77,6.98,291302,0
2016-06-01,6.93,7.25,6.89,7.13,486805,0
2016-06-02,7.1,7.25,7.055,7.2,267622,0
2016-06-03,7.16,7.18,7.09,7.16,154208,0
2016-06-06,7.13,7.2,7.06,7.13,274575,0
2016-06-07,7.14,7.18,7.06,7.14,353115,0
2016-06-08,7.1,7.17,7.07,7.1,273173,0
2016-06-09,7.09,7.16,7.07,7.15,227652,0
2016-06-10,7.08,7.08,6.89,6.9,147144,0
2016-06-13,6.85,6.96,6.77,6.795,197936,0
2016-06-14,6.73,6.86,6.63,6.81,477040,0
2016-06-15,6.77,6.91,6.7399,6.81,243173,0
2016-06-16,6.78,6.79,6.61,6.75,153837,0
2016-06-17,6.75,6.75,6.55,6.67,313734,0
2016-06-20,6.73,6.92,6.71,6.8,282621,0
2016-06-21,6.79,7.0084,6.76,6.93,206394,0
2016-06-22,6.87,6.98,6.695,6.78,267922,0
2016-06-23,6.87,7.04,6.84,6.99,224403,0
2016-06-24,6.58,6.81,6.45,6.65,285473,0
2016-06-27,6.5,6.5,6.13,6.16,239781,0
2016-06-28,6.21,6.25,6.02,6.05,339528,0
2016-06-29,5.97,6.32,5.965,6.31,259293,0
2016-06-30,6.3,6.39,6.25,6.34,290234,0
2016-07-01,6.36,6.51,6.35,6.43,183488,0
2016-07-05,6.31,6.33,6.19,6.28,140648,0
2016-07-06,6.21,6.36,6.2,6.26,154819,0
2016-07-07,6.37,7.3,6.35,6.96,699131,0
2016-07-08,6.99,7.2,6.83,7.1,295992,0
2016-07-11,7.05,7.24,7,7.15,276090,0
2016-07-12,7.19,7.43,7.16,7.37,229607,0
2016-07-13,7.41,7.53,7.38,7.51,370845,0
2016-07-14,7.53,7.54,7.43,7.48,222387,0
2016-07-15,7.54,7.5499,7.43,7.48,163743,0
2016-07-18,7.46,7.59,7.42,7.49,166896,0
2016-07-19,7.47,7.53,7.31,7.33,167417,0
2016-07-20,7.37,7.5,7.33,7.43,144353,0
2016-07-21,7.34,7.3986,7.24,7.28,377153,0
2016-07-22,7.26,7.43,7.22,7.43,318078,0
2016-07-25,7.52,7.59,7.41,7.55,202918,0
2016-07-26,7.56,7.68,7.54,7.68,256218,0
2016-07-27,7.72,7.83,7.57,7.82,391608,0
2016-07-28,6.98,7.04,6.18,6.53,1245593,0
2016-07-29,6.55,6.71,6.53,6.675,440723,0
2016-08-01,6.68,6.92,6.63,6.81,396204,0
2016-08-02,6.78,6.8,6.63,6.64,209252,0
2016-08-03,6.62,6.84,6.57,6.77,331252,0
2016-08-04,6.74,6.99,6.71,6.97,280755,0
2016-08-05,6.99,7.25,6.9,7.13,194451,0
2016-08-08,7.14,7.31,7.13,7.275,160216,0
2016-08-09,7.26,7.3,7.22,7.29,122091,0
2016-08-10,7.29,7.55,7.26,7.53,233184,0
2016-08-11,7.53,7.58,7.47,7.48,239801,0
2016-08-12,7.44,7.59,7.44,7.51,312168,0
2016-08-15,7.46,7.66,7.45,7.62,158160,0
2016-08-16,7.6,7.69,7.55,7.63,142662,0
2016-08-17,7.6,7.7,7.49,7.61,260125,0
2016-08-18,7.58,7.68,7.46,7.49,149923,0
2016-08-19,7.49,7.54,7.331,7.48,198139,0
2016-08-22,7.45,7.52,7.36,7.49,184953,0
2016-08-23,7.55,7.65,7.53,7.55,246547,0
2016-08-24,7.56,7.74,7.55,7.71,258968,0
2016-08-25,7.66,7.96,7.66,7.96,163645,0
2016-08-26,7.98,8.02,7.88,8.02,169749,0
2016-08-29,7.92,8.01,7.9,7.99,179996,0
2016-08-30,7.94,7.98,7.8,7.82,186980,0
2016-08-31,7.74,7.92,7.71,7.79,147643,0
2016-09-01,7.69,7.9,7.69,7.88,131943,0
2016-09-02,7.89,8.07,7.85,8.05,256304,0
2016-09-06,7.94,8.17,7.92,8.17,320496,0
2016-09-07,8.14,8.26,8.09,8.15,292273,0
2016-09-08,8.15,8.24,8.12,8.17,127598,0
2016-09-09,8.1,8.13,7.78,7.8,124221,0
2016-09-12,7.75,7.96,7.69,7.96,102486,0
2016-09-13,7.78,7.89,7.71,7.8,132301,0
2016-09-14,7.78,7.83,7.64,7.68,144958,0
2016-09-15,7.58,7.94,7.58,7.87,176926,0
2016-09-16,7.91,8.18,7.9,8.15,542264,0
2016-09-19,8.14,8.26,8.02,8.2,144635,0
2016-09-20,8.19,8.22,8.08,8.19,182273,0
2016-09-21,8.13,8.43,8.12,8.4,240083,0
2016-09-22,8.38,8.47,8.35,8.45,239008,0
2016-09-23,8.46,8.5,8.3,8.35,168087,0
2016-09-26,8.33,8.4,8.265,8.31,122825,0
2016-09-27,8.31,8.46,8.29,8.39,233972,0
2016-09-28,8.32,8.52,8.28,8.5,240597,0
2016-09-29,8.42,8.53,8.4,8.42,117708,0
2016-09-30,8.51,8.6,8.36,8.41,275263,0
2016-10-03,8.38,8.56,8.38,8.49,177806,0
2016-10-04,8.49,8.68,8.46,8.51,111335,0
2016-10-05,8.57,8.66,8.54,8.58,113316,0
2016-10-06,8.51,8.62,8.46,8.5,93469,0
2016-10-07,8.55,8.55,8.37,8.44,89780,0
2016-10-10,8.48,8.67,8.47,8.65,115495,0
2016-10-11,8.65,8.7,8.43,8.49,77667,0
2016-10-12,8.53,8.58,8.41,8.47,101951,0
2016-10-13,8.39,8.51,8.31,8.42,116077,0
2016-10-14,8.42,8.52,8.35,8.35,96825,0
2016-10-17,8.39,8.46,8.37,8.37,75387,0
2016-10-18,8.48,8.48,8.35,8.36,97731,0
2016-10-19,8.34,8.5,8.29,8.37,249131,0
2016-10-20,8.38,8.52,8.37,8.44,332880,0
2016-10-21,8.35,8.55,8.19,8.42,184288,0
2016-10-24,8.48,8.71,8.48,8.51,139060,0
2016-10-25,8.5,8.55,8.47,8.52,66820,0
2016-10-26,8.58,8.71,8.47,8.49,96958,0
2016-10-27,8.57,8.74,8.47,8.53,130147,0
2016-10-28,8.53,8.64,8.46,8.48,95857,0
2016-10-31,8.55,8.55,8.2,8.5,227301,0
2016-11-01,8.4,8.55,8.2,8.3,125248,0
2016-11-02,8.4,8.5,8.1,8.15,165822,0
2016-11-03,8.2,8.35,8.1,8.2,141492,0
2016-11-04,8.25,8.35,8.1,8.2,142735,0
2016-11-07,8.4,8.5,8.35,8.45,199066,0
2016-11-08,8.45,8.45,8.15,8.25,263936,0
2016-11-09,7.85,8.25,7.45,8.2,318257,0
2016-11-10,8.2,8.2,7.625,8.05,320965,0
2016-11-11,8.05,8.55,8,8.55,309563,0
2016-11-14,8.55,8.85,8.45,8.6,219702,0
2016-11-15,8.45,8.75,8.4,8.6,287261,0
2016-11-16,8.6,8.75,8.5,8.65,310801,0
2016-11-17,8.6,8.75,8.45,8.55,287415,0
2016-11-18,8.55,8.675,8.45,8.5,322631,0
2016-11-21,8.45,8.575,8.45,8.5,252909,0
2016-11-22,8.45,8.7,8.45,8.5,528088,0
2016-11-23,8.4,8.6,8.4,8.5,325836,0
2016-11-25,8.6,8.6,8.45,8.5,113089,0
2016-11-28,8.45,8.6,8.45,8.55,206727,0
2016-11-29,8.5,8.55,8.275,8.35,244281,0
2016-11-30,8.35,8.35,8,8,169284,0
2016-12-01,8,8.05,7.45,7.55,256087,0
2016-12-02,7.5,7.7,7.4,7.5,206258,0
2016-12-05,7.5,7.7,7.45,7.65,325616,0
2016-12-06,7.8,8.325,7.75,8.3,176885,0
2016-12-07,8.15,8.25,7.95,8.05,166634,0
2016-12-08,8,8.5,7.975,8.45,223491,0
2016-12-09,8.35,8.65,8.175,8.3,351895,0
2016-12-12,8.3,8.35,8.15,8.15,183668,0
2016-12-13,8.2,8.3,8.1,8.15,333490,0
2016-12-14,7.9,8.1,7.8,8,507422,0
2016-12-15,8.05,8.1,7.9,8,292556,0
2016-12-16,8.05,8.1,7.6,7.75,407522,0
2016-12-19,7.75,7.9,7.7,7.8,226342,0
2016-12-20,7.85,8.3,7.85,8.2,196526,0
2016-12-21,8.05,8.1,7.7,7.75,279624,0
2016-12-22,7.65,7.75,7.45,7.55,173963,0
2016-12-23,7.55,7.6,7.4,7.45,133496,0
2016-12-27,7.3,7.7,7.3,7.65,179719,0
2016-12-28,7.6,7.7,7.45,7.55,74841,0
2016-12-29,7.55,7.7,7.425,7.7,110234,0
2016-12-30,7.65,7.65,7.475,7.55,130179,0
2017-01-03,7.45,7.525,7.35,7.45,173231,0
2017-01-04,7.4,7.575,7.35,7.5,348889,0
2017-01-05,7.5,7.5,7.4,7.5,130812,0
2017-01-06,7.55,7.55,7.425,7.5,98937,0
2017-01-09,7.35,7.4,7.05,7.05,258519,0
2017-01-10,6.95,7.2,6.85,7.15,342396,0
2017-01-11,7.15,7.525,7.0685,7.5,261939,0
2017-01-12,7.5,7.8,7.35,7.7,216850,0
2017-01-13,7.75,7.9,7.6,7.8,179312,0
2017-01-17,7.65,7.775,7.55,7.7,327636,0
2017-01-18,7.75,7.85,7.6,7.8,309691,0
2017-01-19,7.8,7.85,7.7,7.75,145437,0
2017-01-20,7.8,8.025,7.75,7.8,179241,0
2017-01-23,7.65,7.85,7.6,7.8,239349,0
2017-01-24,7.8,8.1,7.75,8.05,321854,0
2017-01-25,8.15,8.2,7.9,7.95,624747,0
2017-01-26,7.8,7.85,7.35,7.45,330219,0
2017-01-27,7.4,7.6,7.4,7.5,382040,0
2017-01-30,7.3,7.3,6.9,6.95,261786,0
2017-01-31,7,7.35,6.95,7.3,264618,0
2017-02-01,7.25,7.25,6.9,7,184974,0
2017-02-02,6.85,6.95,6.7,6.8,199681,0
2017-02-03,6.9,7.05,6.8,7,222968,0
2017-02-06,6.9,6.95,6.6,6.85,513702,0
2017-02-07,6.75,7.05,6.725,7,299883,0
2017-02-08,6.8,6.8,6.45,6.6,283240,0
2017-02-09,5.5,7.05,5.425,6.95,1329337,0
2017-02-10,6.9,7.15,6.8,7.05,524864,0
2017-02-13,7.15,7.45,7.1,7.3,337743,0
2017-02-14,7.3,7.3,7,7.1,222771,0
2017-02-15,7,7.1,7,7.05,108305,0
2017-02-16,7.05,7.15,6.875,7.05,304229,0
2017-02-17,7.05,7.1,6.95,7.05,161222,0
2017-02-21,7.1,7.15,6.975,7.05,140037,0
2017-02-22,7.05,7.15,6.95,7.05,133342,0
2017-02-23,7.1,7.1,6.8,6.95,143857,0
2017-02-24,6.9,7.15,6.9,7.05,357038,0
2017-02-27,7.05,7.125,7,7.05,145359,0
2017-02-28,7.15,7.15,6.95,7,143728,0
2017-03-01,7.2,7.425,7.15,7.4,367433,0
2017-03-02,7.45,7.55,7.025,7.1,217809,0
2017-03-03,7.15,7.25,6.9,6.95,332769,0
2017-03-06,6.9,6.95,6.8,6.8,341589,0
2017-03-07,6.8,6.85,6.7,6.75,322329,0
2017-03-08,6.8,6.9,6.65,6.65,242313,0
2017-03-09,6.65,6.75,6.55,6.65,230914,0
2017-03-10,6.7,6.75,6.55,6.7,127310,0
2017-03-13,6.725,6.9,6.7,6.85,188707,0
2017-03-14,6.8,6.85,6.7,6.7,203541,0
2017-03-15,6.7,6.85,6.7,6.8,299887,0
2017-03-16,6.8,7,6.8,7,151297,0
2017-03-17,7,7.1,6.9,7.1,462716,0
2017-03-20,7.05,7.05,6.8,6.95,205049,0
2017-03-21,6.95,7,6.65,6.75,240388,0
2017-03-22,6.65,6.7,6.475,6.6,302543,0
2017-03-23,6.55,6.65,6.5,6.6,356237,0
2017-03-24,6.65,6.95,6.6,6.75,315103,0
2017-03-27,6.65,6.8,6.55,6.75,366295,0
2017-03-28,6.7,7,6.65,6.95,467614,0
2017-03-29,6.85,7.05,6.85,6.95,214351,0
2017-03-30,6.9,7.105,6.85,6.95,326239,0
2017-03-31,6.95,7.05,6.8,6.85,449719,0
2017-04-03,6.75,6.85,6.7,6.7,485476,0
2017-04-04,6.7,6.975,6.7,6.9,229428,0
2017-04-05,6.9,7,6.475,6.6,211710,0
2017-04-06,6.65,7,6.5,6.95,274131,0
2017-04-07,6.85,6.9,6.65,6.65,237947,0
2017-04-10,6.65,6.85,6.6,6.75,205155,0
2017-04-11,6.7,6.95,6.7,6.9,202971,0
2017-04-12,6.9,7,6.85,6.9,213973,0
2017-04-13,6.9,6.95,6.75,6.9,221246,0
2017-04-17,6.95,7,6.85,6.9,87596,0
2017-04-18,6.75,7.125,6.75,7.1,144921,0
2017-04-19,7.1,7.25,7,7.15,147517,0
2017-04-20,7.15,7.25,7.05,7.15,219292,0
2017-04-21,7.1,7.2,7,7,187649,0
2017-04-24,7,7.2,6.975,7.15,271497,0
2017-04-25,7.2,7.35,7.1,7.2,308110,0
2017-04-26,7.2,7.3,7,7.05,456669,0
2017-04-27,7.1,7.2,6.975,7.15,280762,0
2017-04-28,7.2,7.2,7,7.05,116464,0
2017-05-01,7.1,7.475,7.025,7.45,358949,0
2017-05-02,7.4625,7.5017,7.225,7.3,281376,0
2017-05-03,7.25,7.35,7.25,7.35,146103,0
2017-05-04,7.35,7.4,7.25,7.35,75253,0
2017-05-05,7.4,7.65,7.3,7.6,170941,0
2017-05-08,7.65,7.9,7.5,7.85,279463,0
2017-05-09,7.85,8.1,7.55,7.95,362195,0
2017-05-10,8,8.2,7.85,7.95,422390,0
2017-05-11,9.15,9.9,8.9,9.75,1664301,0
2017-05-12,9.7,10.05,9.675,9.9,830183,0
2017-05-15,9.7,10.45,9.625,10.15,838615,0
2017-05-16,10.3,10.31,9.8,9.9,444037,0
2017-05-17,9.55,9.75,9.25,9.3,500526,0
2017-05-18,9.25,9.6,9.175,9.5,353782,0
2017-05-19,9.55,9.85,9.3,9.7,463576,0
2017-05-22,9.7,9.85,9.55,9.8,251500,0
2017-05-23,9.8,10.05,9.65,9.8,319458,0
2017-05-24,9.8,10.05,9.75,9.9,207616,0
2017-05-25,9.85,9.85,9.6,9.7,320557,0
2017-05-26,9.65,9.74,9.525,9.55,166080,0
2017-05-30,9.5,9.75,9.45,9.55,299988,0
2017-05-31,9.7,9.7,9.425,9.55,478849,0
2017-06-01,9.5,9.95,9.45,9.85,364553,0
2017-06-02,9.9,10.75,9.9,10.6,890812,0
2017-06-05,10.5,10.75,10.4,10.5,683207,0
2017-06-06,10.35,11.0766,10.3,11,685294,0
2017-06-07,11.1,11.24,10.9,11.1,338594,0
2017-06-08,11.1,11.5,11.0821,11.45,427575,0
2017-06-09,11.5,11.8,11,11.25,610785,0
2017-06-12,11.15,11.35,10.95,11.2,571651,0
2017-06-13,11.3,11.55,11.3,11.45,430856,0
2017-06-14,11.45,11.575,11.025,11.2,370211,0
2017-06-15,11.2,11.3,11,11.25,394873,0
2017-06-16,11.25,11.35,11.1,11.35,850247,0
2017-06-19,11.45,11.9,11.3,11.6,585173,0
2017-06-20,11.65,11.9,11.475,11.55,467107,0
2017-06-21,11.45,11.8,11.45,11.75,425818,0
2017-06-22,11.75,11.95,11.55,11.9,354986,0
2017-06-23,11.95,11.95,11.65,11.85,579499,0
2017-06-26,11.85,11.875,11.4,11.7,324968,0
2017-06-27,11.65,11.725,11.205,11.25,425192,0
2017-06-28,11.3,11.625,11.225,11.45,518028,0
2017-06-29,11.45,11.45,10.9,11.05,318393,0
2017-06-30,11,11.15,10.9,11,264323,0
2017-07-03,11,11.075,10.925,11,256949,0
2017-07-05,10.85,11.05,10.85,10.95,482144,0
2017-07-06,10.75,11.35,10.7,11.35,749462,0
2017-07-07,11.4,11.7,11.35,11.5,439142,0
2017-07-10,11.55,11.625,11.35,11.55,262438,0
2017-07-11,11.55,11.7,11.4,11.7,357337,0
2017-07-12,11.8,11.9,11.6,11.7,213337,0
2017-07-13,11.65,11.7,11.4,11.625,251179,0
2017-07-14,11.6,11.75,11.5,11.6,160470,0
2017-07-17,11.45,11.7,11.4,11.65,231593,0
2017-07-18,11.55,11.8,11.45,11.75,253630,0
2017-07-19,11.65,12,11.6,11.65,266784,0
2017-07-20,11.6,11.8,11.45,11.55,322700,0
2017-07-21,11.65,11.8,11.45,11.7,261509,0
2017-07-24,11.55,11.65,11.25,11.35,339072,0
2017-07-25,11.3,11.65,11.25,11.45,262127,0
2017-07-26,11.35,11.575,11.3,11.4,282453,0
2017-07-27,12.4,14.05,12.25,13.5,2474895,0
2017-07-28,13.55,13.8,12.925,13,680570,0
2017-07-31,12.95,13.65,12.8,13.55,741977,0
2017-08-01,13.6,13.6269,13.1,13.35,494359,0
2017-08-02,13.4,13.5,12.85,12.95,430166,0
2017-08-03,12.95,13.2,12.85,13.15,348932,0
2017-08-04,13.0685,13.15,12.85,13,287112,0
2017-08-07,13.05,13.225,12.95,13.05,229244,0
2017-08-08,13.05,13.2365,12.9,13.05,298936,0
2017-08-09,12.85,13.05,12.66,12.95,251469,0
2017-08-10,12.85,12.9,12.7,12.8,414348,0
2017-08-11,12.85,12.925,12.7,12.8,353601,0
2017-08-14,12.9,13.3,12.85,13.15,373756,0
2017-08-15,13.2,13.725,13.15,13.35,398894,0
2017-08-16,13.3,13.3,12.95,13,211440,0
2017-08-17,12.85,12.99,12.75,12.85,422943,0
2017-08-18,12.7,13.05,12.7,12.95,325782,0
2017-08-21,12.8,13,12.725,12.95,282787,0
2017-08-22,12.95,13.15,12.9,13,245475,0
2017-08-23,12.8,13.1,12.8,13.05,136984,0
2017-08-24,13.1,13.15,12.7,12.8,219221,0
2017-08-25,12.9,12.9,12.6,12.8,239136,0
2017-08-28,12.75,12.9,12.6,12.85,187726,0
2017-08-29,12.75,13.275,12.65,13.25,378561,0
2017-08-30,13.25,13.35,13.1,13.1,255698,0
2017-08-31,13.25,13.45,13.2,13.4,240639,0
2017-09-01,13.4,13.85,13.35,13.6,446071,0
2017-09-05,13.55,13.9,13.5322,13.6,342269,0
2017-09-06,13.65,13.65,13.3,13.5,189719,0
2017-09-07,13.45,13.45,13.1,13.3,196882,0
2017-09-08,13.25,13.35,12.9,13,181301,0
2017-09-11,13.15,13.7,13.15,13.65,270046,0
2017-09-12,13.6,13.75,13.45,13.6,189008,0
2017-09-13,13.55,13.6,13.425,13.45,109536,0
2017-09-14,13.45,13.55,13.35,13.45,91939,0
2017-09-15,13.55,13.7,13.3,13.6,618600,0
2017-09-18,13.65,13.85,13.55,13.7,335907,0
2017-09-19,13.7,13.75,13.575,13.65,125808,0
2017-09-20,13.7,14,13.6,13.65,414518,0
2017-09-21,13.7,13.75,13.5,13.675,217651,0
2017-09-22,13.9,14,13.8,13.85,455281,0
2017-09-25,13.8,13.85,13.1,13.7,805275,0
2017-09-26,13.7,13.875,13.5,13.65,574301,0
2017-09-27,13.75,13.8,13.25,13.3,622912,0
2017-09-28,13.35,13.55,13.25,13.4,379882,0
2017-09-29,13.45,13.625,13.155,13.55,351737,0
2017-10-02,13.55,14.3,13.55,14.25,929836,0
2017-10-03,14.35,14.5,14.225,14.45,735604,0
2017-10-04,14.5,14.6,14.3,14.5,417543,0
2017-10-05,14.5,14.85,14.45,14.7,387956,0
2017-10-06,14.65,14.8,14.4,14.7,933107,0
2017-10-09,14.75,14.8,14.3,14.45,265927,0
2017-10-10,14.9,15.1,14.6,14.9,695187,0
2017-10-11,14.9,15.05,14.8,14.9,365018,0
2017-10-12,14.8,14.961,14.7,14.8,229698,0
2017-10-13,14.85,14.925,14.75,14.75,260832,0
2017-10-16,14.75,14.75,14.4,14.65,410950,0
2017-10-17,14.75,14.85,14.5,14.7,404225,0
2017-10-18,14.725,14.975,14.6,14.9,500472,0
2017-10-19,14.9,14.9,14.355,14.4,385762,0
2017-10-20,14.6,14.6,14.4,14.55,411430,0
2017-10-23,14.6,14.6,14.15,14.25,339082,0
2017-10-24,14.15,14.575,14.1,14.4,301768,0
2017-10-25,14.45,14.675,14.2,14.3,302486,0
2017-10-26,14.4,14.55,14.25,14.35,219003,0
2017-10-27,14.475,14.6,14.225,14.3,396076,0
2017-10-30,14.3,14.3,13.7,13.9,333554,0
2017-10-31,14.05,14.35,13.9,14.05,471450,0
2017-11-01,14.05,14.125,13.5,13.95,373599,0
2017-11-02,13.5,13.65,11.45,11.525,1409451,0
2017-11-03,11.55,12.3,11.55,12.1,968392,0
2017-11-06,12.1,12.1,11.45,11.75,677410,0
2017-11-07,11.7,11.7,11.3,11.45,418576,0
2017-11-08,11.3,11.55,11.25,11.5,503816,0
2017-11-09,11.35,11.45,11.2,11.3,186998,0
2017-11-10,11.15,11.3,11.1,11.1,253022,0
