Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.04,13.39,12.85,13.05,294300,0
2005-02-28,13.02,13.7,12.75,12.89,391900,0
2005-03-01,13.09,13.3,12.25,12.83,271300,0
2005-03-02,12.84,12.93,12.51,12.82,206400,0
2005-03-03,12.75,12.92,12.75,12.85,238100,0
2005-03-04,12.99,13.29,12.8,13.29,176400,0
2005-03-07,13.46,13.5,13.21,13.4,189000,0
2005-03-08,13.55,13.55,13.35,13.37,394000,0
2005-03-09,13.45,13.9,12.78,12.78,222700,0
2005-03-10,12.76,12.76,11.26,12.17,461900,0
2005-03-11,11.9,12.35,11.5,11.75,313000,0
2005-03-14,11.76,11.8,11.16,11.52,286000,0
2005-03-15,11.6,11.74,11.25,11.4,214800,0
2005-03-16,11.25,12.07,11.2,11.75,254000,0
2005-03-17,11.77,11.83,11.52,11.56,205300,0
2005-03-18,11.65,11.85,11.55,11.77,172200,0
2005-03-21,11.95,12.35,11.95,12.2,793700,0
2005-03-22,12.35,12.98,12.35,12.37,658500,0
2005-03-23,12.5,12.9,12.41,12.9,4198400,0
2005-03-24,13,13.5,13,13.45,803900,0
2005-03-28,13.7,13.8,13.34,13.6,952500,0
2005-03-29,13.75,13.85,12.94,12.94,528200,0
2005-03-30,12.9,13.55,12.5,13.39,501300,0
2005-03-31,13.6,14.21,13.6,13.77,567200,0
2005-04-01,14,14.1,13.65,13.8,321800,0
2005-04-04,14.1,14.15,13.74,13.97,482400,0
2005-04-05,14.13,14.45,14.09,14.1,524300,0
2005-04-06,14.44,14.45,13.95,14.3,405000,0
2005-04-07,14.45,14.94,14.2,14.49,715900,0
2005-04-08,14.8,14.8,13.9,13.95,335600,0
2005-04-11,13.99,13.99,13.15,13.85,528700,0
2005-04-12,13.51,13.95,13.17,13.95,413000,0
2005-04-13,13.95,14,13,13.13,442400,0
2005-04-14,13.14,13.25,12.95,13.25,259200,0
2005-04-15,13.1,13.42,13.03,13.39,495300,0
2005-04-18,13.1,13.3,12.65,13.3,362600,0
2005-04-19,13.4,14.2,13.36,13.98,607300,0
2005-04-20,14.19,14.24,13.52,13.59,303600,0
2005-04-21,13.56,14.1,13.56,14.02,244500,0
2005-04-22,14.14,14.35,14,14.28,362500,0
2005-04-25,14.7,15.1,14.45,15.02,671300,0
2005-04-26,15.02,15.1,14.3,14.36,491100,0
2005-04-27,14.28,14.28,13.5,13.82,419700,0
2005-04-28,13.82,13.85,13,13.2,586000,0
2005-04-29,13.3,13.6,12.84,13.19,429500,0
2005-05-02,13.06,14.13,13.05,14.12,292300,0
2005-05-03,13.82,13.95,13.45,13.46,302400,0
2005-05-04,13.55,13.75,13.3,13.49,257200,0
2005-05-05,13.6,13.69,13.25,13.3,307400,0
2005-05-06,13.4,13.85,13.4,13.78,166700,0
2005-05-09,13.78,13.9,13.55,13.72,220100,0
2005-05-10,13.65,13.68,13.35,13.42,185400,0
2005-05-11,13.3,13.4,12.88,13.04,294000,0
2005-05-12,12.9,12.96,11.75,11.92,442700,0
2005-05-13,11.93,12.1,11.1,11.4,649800,0
2005-05-16,11.2,11.3,10.57,11.1,837700,0
2005-05-17,11,11.35,10.88,11.31,381100,0
2005-05-18,11.25,11.61,11.1,11.48,315600,0
2005-05-19,11.48,11.8,11.28,11.7,215900,0
2005-05-20,11.8,11.99,11.7,11.9,233800,0
2005-05-23,11.94,12.05,11.77,11.9,255400,0
2005-05-24,11.9,12.24,11.75,12.02,179000,0
2005-05-25,11.99,12.5,11.89,12.36,206200,0
2005-05-26,13.7,13.8,12.98,13.28,1433400,0
2005-05-27,13.65,14.1,13.62,14,671700,0
2005-05-31,14.23,14.24,13.78,13.99,982100,0
2005-06-01,13.99,14.09,13.8,14,747400,0
2005-06-02,13.99,14,13.81,13.98,296600,0
2005-06-03,13.98,14.25,13.98,14.25,375800,0
2005-06-06,14.25,14.48,14,14.09,480900,0
2005-06-07,14.29,14.29,13.9,13.98,431000,0
2005-06-08,12.51,14.05,12.51,13.86,441200,0
2005-06-09,13.92,14.25,13.85,14.15,602100,0
2005-06-10,14.15,14.28,13.96,14.17,208100,0
2005-06-13,14.2,14.23,13.81,13.98,302200,0
2005-06-14,13.88,13.97,13.76,13.94,184600,0
2005-06-15,13.94,14.1,13.9,13.98,459400,0
2005-06-16,13.98,14,13.88,13.97,349500,0
2005-06-17,13.97,14.49,13.95,14.4,855200,0
2005-06-20,14.51,15,14.51,14.99,821100,0
2005-06-21,15.09,15.1,14.3,14.52,387800,0
2005-06-22,14.46,14.6,14.2,14.45,755100,0
2005-06-23,14.45,15.19,14.45,14.9,518500,0
2005-06-24,14.99,16,14.99,15.24,1600100,0
2005-06-27,15.35,16.3,15.35,15.66,809100,0
2005-06-28,15.9,15.93,15.35,15.37,538600,0
2005-06-29,15.4,15.94,14.8,15,592700,0
2005-06-30,15.01,15.56,15,15.26,591200,0
2005-07-01,15.35,15.6,15.21,15.52,375300,0
2005-07-05,15.52,16.01,15.5,15.75,452300,0
2005-07-06,15.85,15.98,15.57,15.71,412300,0
2005-07-07,15.71,15.85,15.4,15.65,494400,0
2005-07-08,15.67,15.75,15.01,15.24,415400,0
2005-07-11,15.2,15.41,15,15.05,499200,0
2005-07-12,15.03,15.73,15.01,15.36,331700,0
2005-07-13,15.55,15.79,15.35,15.52,239700,0
2005-07-14,15.35,15.65,14,14.61,660900,0
2005-07-15,14.61,14.95,14.52,14.87,235100,0
2005-07-18,14.92,14.93,14.28,14.28,450400,0
2005-07-19,14.49,15.19,14.31,15.11,413500,0
2005-07-20,15.15,15.18,14.49,14.67,372300,0
2005-07-21,14.7,14.79,14.35,14.45,291300,0
2005-07-22,14.65,15.08,14.6,14.95,620000,0
2005-07-25,15,15.33,14.75,14.96,372200,0
2005-07-26,14.9,14.95,14.61,14.65,303500,0
2005-07-27,14.65,14.65,14.35,14.43,502000,0
2005-07-28,14.48,14.7,14.31,14.65,629400,0
2005-07-29,14.8,15.27,14.66,15.08,441200,0
2005-08-01,15.29,15.7,15.25,15.43,499400,0
2005-08-02,15.98,16.45,15.76,16.3,923400,0
2005-08-03,16.8,16.85,15.82,16.09,744300,0
2005-08-04,16.1,16.1,15.28,15.5,831200,0
2005-08-05,15.6,15.65,15.3,15.6,492100,0
2005-08-08,15.8,16.45,15.8,16.25,764100,0
2005-08-09,16.45,16.46,15.73,15.99,346700,0
2005-08-10,16.19,16.3,15.75,16,450900,0
2005-08-11,16,16.24,15.87,16.1,229800,0
2005-08-12,16.2,16.35,15.45,16.13,372000,0
2005-08-15,16.24,16.25,15.66,15.69,318900,0
2005-08-16,15.71,15.87,15.14,15.3,379200,0
2005-08-17,15.3,15.54,15,15.09,446800,0
2005-08-18,14.25,14.87,14.22,14.58,604400,0
2005-08-19,14.6,15.02,14.6,14.89,397000,0
2005-08-22,15.14,15.38,14.75,14.77,346200,0
2005-08-23,14.77,14.94,14.5,14.83,279000,0
2005-08-24,15.34,15.34,14.83,15.14,332300,0
2005-08-25,15.29,15.32,15.08,15.26,128100,0
2005-08-26,15.35,15.37,14.8,14.85,181200,0
2005-08-29,15.2,15.29,14.95,15.12,234900,0
2005-08-30,15.05,15.38,15.04,15.15,411600,0
2005-08-31,15.09,16.08,15.05,15.6,745700,0
2005-09-01,15.65,16.16,15.5,16.07,512500,0
2005-09-02,16.09,16.09,15.27,15.31,265000,0
2005-09-06,15.31,15.7,15.15,15.49,245400,0
2005-09-07,15.69,15.69,15.25,15.3,298900,0
2005-09-08,15.11,15.49,15.1,15.28,340300,0
2005-09-09,15.28,16.4,15.27,16.37,789400,0
2005-09-12,17.25,17.25,16.07,16.5,754500,0
2005-09-13,17.2,17.2,16.24,16.3,601300,0
2005-09-14,16.35,17.05,16.3,16.94,672000,0
2005-09-15,17.09,17.55,16.93,17.28,683800,0
2005-09-16,17.35,17.9,17.32,17.58,725300,0
2005-09-19,17.61,18.1,17.55,17.58,580600,0
2005-09-20,17.68,17.73,16.6,17.25,643500,0
2005-09-21,17.42,17.64,16.88,16.99,519600,0
2005-09-22,17.24,17.3,16.61,17.06,442200,0
2005-09-23,17.06,17.28,16.69,17.05,383300,0
2005-09-26,17.09,17.9,17.02,17.9,449800,0
2005-09-27,18.85,19.25,18.31,18.47,1423500,0
2005-09-28,18.85,19.03,18.37,19,900700,0
2005-09-29,19.19,19.93,19.12,19.19,1100700,0
2005-09-30,19.25,19.89,19.2,19.52,447100,0
2005-10-03,19.88,19.98,19.25,19.85,510600,0
2005-10-04,19.85,19.85,18.4,18.72,693000,0
2005-10-05,18.71,18.75,17.1,17.6,902900,0
2005-10-06,17,17.4,16.3,16.55,1069900,0
2005-10-07,16.58,17.25,16.12,17.01,741300,0
2005-10-10,17.1,17.2,16.35,16.49,388500,0
2005-10-11,16.25,16.9,16.15,16.46,569400,0
2005-10-12,16.45,16.6,15.53,15.89,433100,0
2005-10-13,14.9,15.33,14.4,15.21,974400,0
2005-10-14,15.4,16.1,14.52,15.98,398700,0
2005-10-17,16,16.5,15.67,15.97,286300,0
2005-10-18,15.97,16.21,15.33,15.4,403000,0
2005-10-19,15.15,15.82,14.76,15.8,353700,0
2005-10-20,15.8,15.8,14.45,14.86,381700,0
2005-10-21,14.99,15.6,14.66,15.55,379800,0
2005-10-24,15.43,16.1,14.25,16.1,326900,0
2005-10-25,16.25,17.03,16.2,16.99,434300,0
2005-10-26,17,17.5,16.79,16.81,363600,0
2005-10-27,17.04,17.09,16.18,16.24,259000,0
2005-10-28,16.29,16.79,15.75,16.63,215800,0
2005-10-31,17.25,17.25,16.21,17.13,353300,0
2005-11-01,17.06,17.5,16.8,17.42,329800,0
2005-11-02,17.5,17.8,17.42,17.77,375200,0
2005-11-03,18,18.34,17.81,18.1,435500,0
2005-11-04,18.15,18.19,16.85,17.29,434700,0
2005-11-07,17.29,17.3,16.28,16.77,441100,0
2005-11-08,16.51,17.38,16.41,17.02,505400,0
2005-11-09,17.02,17.65,17,17.25,460100,0
2005-11-10,17.2,17.24,16.09,16.19,597600,0
2005-11-11,16.01,16.49,15.68,16.19,386700,0
2005-11-14,16.15,16.8,16.15,16.64,252800,0
2005-11-15,16.61,17.3,16.51,16.64,264200,0
2005-11-16,16.7,17.4,16.65,17.37,288500,0
2005-11-17,17.4,17.8,17.12,17.37,311500,0
2005-11-18,17.49,17.49,16.91,17.26,214800,0
2005-11-21,17.49,17.98,17.43,17.87,310900,0
2005-11-22,17.94,18.09,17.4,17.68,396600,0
2005-11-23,17.49,17.7,17.3,17.5,184300,0
2005-11-25,17.8,17.8,17.5,17.58,78200,0
2005-11-28,17.6,17.6,16.5,16.65,297400,0
2005-11-29,16.7,17.09,16.7,17.07,234200,0
2005-11-30,16.83,17.7,16.8,17.52,283900,0
2005-12-01,17.76,18.09,17.67,18.04,398400,0
2005-12-02,18.14,18.25,17.73,18.09,188000,0
2005-12-05,18.18,18.36,18,18.1,590300,0
2005-12-06,18.2,18.2,17.8,18.07,226800,0
2005-12-07,18.09,18.19,17.77,18,381000,0
2005-12-08,18,18.98,17.91,18.93,886500,0
2005-12-09,19,19.09,18.53,18.67,515700,0
2005-12-12,18.87,18.98,18.65,18.7,291800,0
2005-12-13,18.94,18.99,18.7,18.8,647300,0
2005-12-14,18.94,18.94,18.71,18.8,585200,0
2005-12-15,18.91,18.94,18.43,18.45,691000,0
2005-12-16,18.5,18.5,17.78,18.01,678400,0
2005-12-19,17.76,18.05,17.75,17.87,555600,0
2005-12-20,17.95,18.65,17.8,18.64,282900,0
2005-12-21,18.66,19.1,18.66,18.99,361200,0
2005-12-22,19,19.19,18.88,18.95,237400,0
2005-12-23,18.9,18.9,18.27,18.78,222000,0
2005-12-27,18.78,18.78,17.9,18.02,545600,0
2005-12-28,17.78,18.3,17.71,18.21,305100,0
2005-12-29,18.21,18.24,17.8,17.81,282900,0
2005-12-30,17.8,18.07,17.52,17.93,220000,0
2006-01-03,18.22,19.24,18.12,19.09,600200,0
2006-01-04,19.05,19.7,18.51,19.57,545300,0
2006-01-05,19.57,19.57,19,19.33,392200,0
2006-01-06,18.78,20.29,18.78,20.13,696700,0
2006-01-09,20.21,20.3,19.7,19.78,587900,0
2006-01-10,19.76,20.38,19.76,20.19,735500,0
2006-01-11,20.19,20.2,19.61,19.69,991000,0
2006-01-12,19.5,19.89,19.25,19.37,472600,0
2006-01-13,19.31,19.32,18.92,19.09,574900,0
2006-01-17,19.5,19.74,19.43,19.64,545900,0
2006-01-18,19.7,19.75,19.2,19.42,357400,0
2006-01-19,19.48,20.83,19.43,20.61,949000,0
2006-01-20,20.8,21.55,20.8,21.26,1070200,0
2006-01-23,21.95,22.54,21.52,22.08,868200,0
2006-01-24,22.08,22.13,21.49,22.1,840300,0
2006-01-25,22.1,22.13,20.68,20.85,786400,0
2006-01-26,20.9,20.95,19.7,20.76,893700,0
2006-01-27,21.01,21.95,21.01,21.6,571300,0
2006-01-30,21.8,22.5,21.8,22.5,447700,0
2006-01-31,22.5,22.99,22.06,22.8,450400,0
2006-02-01,22.8,23,22.37,22.75,557300,0
2006-02-02,22.7,23.06,21.22,21.92,693600,0
2006-02-03,22.1,22.29,21.06,21.11,826100,0
2006-02-06,21.11,22.41,21.11,21.89,588100,0
2006-02-07,20.75,20.75,19.7,19.84,2345100,0
2006-02-08,19.8,19.9,18.66,19.7,1350400,0
2006-02-09,19.7,20.19,19.35,19.51,914400,0
2006-02-10,19.2,19.42,18.8,18.98,863900,0
2006-02-13,18.98,18.99,17.75,17.8,1082500,0
2006-02-14,17.41,17.6,16.91,17.46,904200,0
2006-02-15,17.46,17.77,16.54,16.73,1109500,0
2006-02-16,16.71,17.6,16.71,17.56,1023600,0
2006-02-17,18,18.1,17.3,17.39,966400,0
2006-02-21,18,18,17.5,17.61,1003300,0
2006-02-22,18.02,18.02,16.85,16.99,647600,0
2006-02-23,16.8,16.85,15.9,16.05,1857200,0
2006-02-24,16.35,16.39,15.57,15.69,1534600,0
2006-02-27,15.3,15.54,14.57,14.67,2003800,0
2006-02-28,14.74,14.87,14.13,14.39,1808400,0
2006-03-01,14.51,15.46,14.5,15.36,1486600,0
2006-03-02,15.37,15.6,15.11,15.58,1136900,0
2006-03-03,15.65,15.88,15.36,15.59,741100,0
2006-03-06,15.65,15.65,14.57,14.64,1092200,0
2006-03-07,14.64,14.64,14.11,14.23,744600,0
2006-03-08,14.2,14.44,13.33,13.97,1749700,0
2006-03-09,14,14.18,13.33,13.44,962100,0
2006-03-10,13.26,13.93,13.1,13.82,901700,0
2006-03-13,13.85,14.25,13.85,13.89,938600,0
2006-03-14,14.08,14.79,13.87,14.75,1613600,0
2006-03-15,14.88,14.88,14.1,14.38,944300,0
2006-03-16,14.38,14.63,14.05,14.47,737300,0
2006-03-17,15,15,14.16,14.48,887300,0
2006-03-20,14.48,14.89,13.74,13.74,805900,0
2006-03-21,13.74,14.07,13.43,13.6,599100,0
2006-03-22,13.7,14.3,13.66,13.98,809300,0
2006-03-23,14.1,14.55,14.07,14.5,722400,0
2006-03-24,14.7,15.08,14.57,14.83,956600,0
2006-03-27,14.89,14.98,14.65,14.92,604600,0
2006-03-28,15.79,16.1,15.3,16.09,1884200,0
2006-03-29,16.14,16.45,15.8,16.2,1187800,0
2006-03-30,16.43,16.79,16.2,16.5,1091800,0
2006-03-31,16.38,16.54,15.9,16.43,899700,0
2006-04-03,16.64,16.85,16.09,16.09,858600,0
2006-04-04,16.06,16.36,16.01,16.34,486600,0
2006-04-05,16.49,16.7,16.16,16.43,604200,0
2006-04-06,16.68,16.75,16.3,16.51,768800,0
2006-04-07,16.3,16.42,16,16.05,699900,0
2006-04-10,16.08,16.59,16.05,16.23,1282600,0
2006-04-11,16.48,16.65,16.09,16.23,775000,0
2006-04-12,16.26,16.3,16,16.04,535800,0
2006-04-13,16,16.14,15.56,15.99,618300,0
2006-04-17,16.11,16.42,15.97,16.4,776100,0
2006-04-18,16.46,17.28,16.4,17.24,1255700,0
2006-04-19,17.49,18,17.25,17.55,1364500,0
2006-04-20,17.55,17.55,16.86,17.08,1093300,0
2006-04-21,17.09,17.49,16.93,17.29,866400,0
2006-04-24,17.5,17.5,16.88,17.04,1125200,0
2006-04-25,16.91,17.19,16.86,17,934300,0
2006-04-26,17,17.29,16.8,16.92,862400,0
2006-04-27,16.25,16.57,16.05,16.12,810200,0
2006-04-28,15.16,16.49,15,16.21,781700,0
2006-05-01,16.4,16.74,16.25,16.5,461200,0
2006-05-02,16.65,17,16.65,16.97,744600,0
2006-05-03,16.96,17,16.26,16.45,578000,0
2006-05-04,16.1,16.67,16.07,16.4,662400,0
2006-05-05,16.47,16.74,16.47,16.63,415100,0
2006-05-08,16.55,16.6,16.22,16.46,486700,0
2006-05-09,16.49,16.85,16.35,16.63,520900,0
2006-05-10,16.64,16.71,16.42,16.56,413000,0
2006-05-11,16.65,16.97,16.01,16.12,539700,0
2006-05-12,16,16,15.37,15.39,607200,0
2006-05-15,15,15.05,14.11,14.59,882600,0
2006-05-16,14.35,14.95,14.35,14.62,870800,0
2006-05-17,14.62,14.82,14.24,14.24,397900,0
2006-05-18,14.44,14.6,13.7,13.83,698100,0
2006-05-19,13.88,13.98,13.28,13.43,1207600,0
2006-05-22,13.45,13.5,13,13.4,985900,0
2006-05-23,13.95,14.04,13.5,13.61,625100,0
2006-05-24,13.5,13.87,13.14,13.4,958600,0
2006-05-25,14.6,14.6,13.55,13.85,1638500,0
2006-05-26,14,14.25,13.88,14.15,1268400,0
2006-05-30,14.58,14.61,13.86,13.86,976300,0
2006-05-31,13.99,14.2,13.61,14.17,1220300,0
2006-06-01,14.23,14.74,14.1,14.61,817300,0
2006-06-02,14.86,15.2,14.8,14.92,738100,0
2006-06-05,15.25,15.3,14.44,14.54,970000,0
2006-06-06,14.53,14.6,14.01,14.1,780900,0
2006-06-07,14,14.15,13.39,13.41,723000,0
2006-06-08,13.37,13.44,12.6,13.32,981200,0
2006-06-09,13.59,14,13.28,13.46,426500,0
2006-06-12,14.05,14.2,13.13,13.19,1494100,0
2006-06-13,13.33,13.54,12.8,12.92,929000,0
2006-06-14,13.17,13.75,13.1,13.53,933200,0
2006-06-15,13.99,14.7,13.95,14.48,1380500,0
2006-06-16,14.4,14.52,14.01,14.35,919200,0
2006-06-19,14.39,14.39,13.87,14,836500,0
2006-06-20,13.81,14.17,13.57,13.6,504300,0
2006-06-21,13.75,14.35,13.75,14.2,874800,0
2006-06-22,14.3,14.45,13.92,14.15,503600,0
2006-06-23,14.5,15.04,14.5,14.76,1050800,0
2006-06-26,14.9,15.12,14.79,15.05,643800,0
2006-06-27,15.13,15.28,14.76,14.96,1033400,0
2006-06-28,15.15,15.29,14.97,15.2,493900,0
2006-06-29,15.3,15.59,15.14,15.5,885500,0
2006-06-30,15.5,15.69,15.19,15.44,1794600,0
2006-07-03,15.48,15.59,15.18,15.37,373700,0
2006-07-05,15.17,15.3,14.81,15.05,700600,0
2006-07-06,15.3,15.3,14.91,15.02,551800,0
2006-07-07,15.24,15.33,14.77,14.88,548100,0
2006-07-10,14.89,15.32,14.74,15.02,638200,0
2006-07-11,15,15.58,14.92,15.53,523300,0
2006-07-12,15.69,15.7,15.16,15.16,341400,0
2006-07-13,15.11,15.16,14.86,14.9,563300,0
2006-07-14,14.9,15,14.35,14.93,534800,0
2006-07-17,14.1,14.56,13.6,13.67,1046900,0
2006-07-18,13.64,13.85,12.93,13.15,1137400,0
2006-07-19,13.15,13.68,13.15,13.46,669300,0
2006-07-20,13.55,13.64,12.76,12.77,707400,0
2006-07-21,12.8,12.85,12.41,12.5,625900,0
2006-07-24,12.35,13.15,12.25,13.11,572400,0
2006-07-25,13.97,14.09,13.52,13.95,807100,0
2006-07-26,13.95,14.65,13.75,14.35,551000,0
2006-07-27,14.44,14.75,14.03,14.08,501800,0
2006-07-28,14.15,14.67,13.7,14.58,691900,0
2006-07-31,14.8,15.27,14.7,15.27,675000,0
2006-08-01,15.27,15.45,14.9,15.19,649500,0
2006-08-02,15.4,15.53,14.7,15.17,578500,0
2006-08-03,14.83,14.83,13.95,14.29,1098800,0
2006-08-04,14.59,14.6,13.65,13.7,666300,0
2006-08-07,13.85,14.1,13.6,13.83,429200,0
2006-08-08,13.82,13.9,13.4,13.5,544500,0
2006-08-09,13.65,14.09,13.62,13.73,413900,0
2006-08-10,13.7,13.97,13.64,13.93,417500,0
2006-08-11,13.99,14,13.71,13.74,323200,0
2006-08-14,13.65,13.67,13.25,13.3,415000,0
2006-08-15,13.59,13.81,13.46,13.68,344700,0
2006-08-16,12.8,13.44,12.8,12.99,1990800,0
2006-08-17,12.95,13.23,12.83,13,937300,0
2006-08-18,13.15,13.42,12.98,13.42,610800,0
2006-08-21,13.58,13.6,13.31,13.44,440100,0
2006-08-22,13.45,13.68,13.44,13.58,311300,0
2006-08-23,13.52,13.72,13.48,13.51,299400,0
2006-08-24,13.55,13.82,13.5,13.75,358800,0
2006-08-25,13.72,14.28,13.72,14.05,494400,0
2006-08-28,13.8,13.89,13.3,13.77,505500,0
2006-08-29,13.8,14.05,13.55,13.95,407100,0
2006-08-30,14.1,14.24,13.71,13.93,474200,0
2006-08-31,13.91,14.24,13.83,14.09,590500,0
2006-09-01,14.16,14.36,14.05,14.29,348100,0
2006-09-05,14.25,14.59,14.21,14.5,350500,0
2006-09-06,14.3,14.35,13.91,13.95,606200,0
2006-09-07,13.88,13.95,13.51,13.57,509200,0
2006-09-08,13.55,13.7,13.27,13.29,475900,0
2006-09-11,13,13.02,12.59,12.59,898700,0
2006-09-12,12.62,12.89,12.47,12.6,544200,0
2006-09-13,12.42,12.82,12.41,12.78,1026600,0
2006-09-14,12.79,12.85,12.2,12.4,962900,0
2006-09-15,12.4,12.61,12.28,12.6,868400,0
2006-09-18,12.45,12.98,12.41,12.84,467600,0
2006-09-19,12.8,12.92,12.53,12.65,540500,0
2006-09-20,12.71,12.79,12.4,12.48,567500,0
2006-09-21,12.5,12.88,12.5,12.53,724300,0
2006-09-22,12.53,12.64,12.14,12.3,529600,0
2006-09-25,12.3,12.3,11.9,12.29,775600,0
2006-09-26,12.24,12.69,12.16,12.36,412000,0
2006-09-27,12.36,12.75,12.36,12.6,499000,0
2006-09-28,12.75,13.02,12.51,12.79,388100,0
2006-09-29,12.79,13,12.61,12.84,345800,0
2006-10-02,12.87,12.87,12.5,12.51,362300,0
2006-10-03,12.26,12.26,11.75,11.8,884300,0
2006-10-04,12,12,11.57,11.89,699800,0
2006-10-05,12.26,12.83,12.18,12.66,1061700,0
2006-10-06,12.51,12.72,12.32,12.62,631900,0
2006-10-09,12.68,12.8,12.44,12.46,722500,0
2006-10-10,12.38,12.99,12.38,12.73,556400,0
2006-10-11,12.72,12.72,12.1,12.19,699500,0
2006-10-12,12.47,12.5,12,12.38,987400,0
2006-10-13,13,13,12.45,12.8,629000,0
2006-10-16,12.98,13.19,12.9,13.1,874200,0
2006-10-17,13.2,13.2,12.8,12.96,570400,0
2006-10-18,12.99,13.06,12.67,12.73,358300,0
2006-10-19,12.74,13.05,12.64,13.02,496100,0
2006-10-20,13.92,13.92,12.71,12.8,351200,0
2006-10-23,12.6,12.84,12.46,12.46,613900,0
2006-10-24,12.46,13.09,12.46,13,582300,0
2006-10-25,13.09,13.42,12.88,13.29,646500,0
2006-10-26,13.49,13.51,13.11,13.41,486200,0
2006-10-27,13.19,13.45,12.91,13.01,397200,0
2006-10-30,12.95,13.08,12.76,12.98,284000,0
2006-10-31,12.79,13.21,12.76,13.13,281300,0
2006-11-01,13.25,13.33,12.8,12.95,524900,0
2006-11-02,13.2,13.36,12.8,13,576400,0
2006-11-03,13.3,13.48,13.05,13.25,511300,0
2006-11-06,13.45,13.45,13.16,13.34,338400,0
2006-11-07,13.36,13.44,13.01,13.06,380300,0
2006-11-08,13.01,13.45,13,13.33,489400,0
2006-11-09,13.5,13.92,13.2,13.68,916900,0
2006-11-10,13.33,13.75,13.33,13.55,245800,0
2006-11-13,13.5,13.63,13.37,13.56,241000,0
2006-11-14,13.57,13.88,13.37,13.63,258600,0
2006-11-15,13.4,14.08,13.4,13.81,422500,0
2006-11-16,13.99,14,13.18,13.33,472100,0
2006-11-17,13.2,13.49,13.1,13.32,466300,0
2006-11-20,13.39,13.48,13.2,13.37,412000,0
2006-11-21,13.48,13.56,13.2,13.42,415400,0
2006-11-22,13.4,13.51,13.25,13.49,797200,0
2006-11-24,13.5,13.72,13.45,13.62,222400,0
2006-11-27,13.61,13.72,13.42,13.53,462500,0
2006-11-28,13.55,13.84,13.55,13.76,299100,0
2006-11-29,13.76,14.15,13.65,14.07,611200,0
2006-11-30,14.18,14.65,14.11,14.48,863500,0
2006-12-01,14.48,14.5,14.03,14.4,563400,0
2006-12-04,14.4,14.44,14.05,14.21,458900,0
2006-12-05,14.46,14.55,14.1,14.45,539700,0
2006-12-06,14.21,14.55,14.21,14.39,425200,0
2006-12-07,14.39,14.43,14.11,14.25,328800,0
2006-12-08,14.25,14.44,14.15,14.29,397100,0
2006-12-11,14.29,14.29,14.08,14.12,524100,0
2006-12-12,14.18,14.3,13.9,14.06,486000,0
2006-12-13,14.1,14.27,14,14.04,953900,0
2006-12-14,14.06,14.33,14.06,14.15,952700,0
2006-12-15,14,14.05,13.7,14.04,959700,0
2006-12-18,13.8,13.92,13.45,13.52,936100,0
2006-12-19,13.4,13.64,13.18,13.53,403100,0
2006-12-20,13.74,13.74,13.28,13.4,529400,0
2006-12-21,13.33,13.55,13.21,13.25,496300,0
2006-12-22,13.19,13.44,13.15,13.3,229900,0
2006-12-26,13.2,13.4,12.7,13.05,618100,0
2006-12-27,13.13,13.49,12.95,13.37,357700,0
2006-12-28,13.26,13.45,13.16,13.3,367300,0
2006-12-29,13.05,13.42,13,13.28,539900,0
2007-01-03,13,13.02,12.34,12.5,875300,0
2007-01-04,12.32,12.32,11.82,11.83,1461700,0
2007-01-05,11.83,12.3,11.8,12.01,1137800,0
2007-01-08,11.81,12.28,11.81,12.09,406800,0
2007-01-09,11.95,11.99,11.61,11.94,695600,0
2007-01-10,11.9,11.93,11.56,11.64,578300,0
2007-01-11,11.51,11.9,11.51,11.66,764200,0
2007-01-12,11.58,11.98,11.57,11.94,777000,0
2007-01-16,11.94,12.1,11.69,11.8,485700,0
2007-01-17,11.8,12,11.79,11.79,361200,0
2007-01-18,11.8,12.03,11.62,11.68,300000,0
2007-01-19,11.69,12.33,11.69,12.27,813700,0
2007-01-22,12.43,12.46,12.16,12.35,550400,0
2007-01-23,12.45,12.75,12.45,12.62,507900,0
2007-01-24,12.51,12.75,12.37,12.69,284000,0
2007-01-25,12.71,12.72,12.24,12.44,302300,0
2007-01-26,12.59,12.65,12.42,12.58,271000,0
2007-01-29,12.6,12.75,12.52,12.66,367100,0
2007-01-30,12.71,12.99,12.7,12.94,384100,0
2007-01-31,12.97,12.99,12.56,12.67,315900,0
2007-02-01,12.65,12.66,12.28,12.33,537000,0
2007-02-02,12.34,12.6,12.2,12.4,400100,0
2007-02-05,12.54,12.55,12.35,12.41,409800,0
2007-02-06,12.44,12.62,12.4,12.58,379400,0
2007-02-07,13.47,13.47,12.4,12.53,412200,0
2007-02-08,12.47,12.62,12.43,12.51,452100,0
2007-02-09,12.52,12.62,12.42,12.53,388800,0
2007-02-12,12.42,12.48,12.28,12.37,321839,0
2007-02-13,12.37,12.6,12.37,12.45,221163,0
2007-02-14,12.32,12.45,12.32,12.36,253097,0
2007-02-15,12.33,12.33,12.12,12.18,406500,0
2007-02-16,12.25,12.29,12.07,12.23,436400,0
2007-02-20,12.18,12.18,12,12.12,420100,0
2007-02-21,12.08,12.18,12,12.15,661200,0
2007-02-22,12.15,12.4,12.02,12.36,514900,0
2007-02-23,12.36,12.62,12.36,12.47,493600,0
2007-02-26,12.52,12.74,12.49,12.5,380449,0
2007-02-27,12.34,12.54,12.21,12.35,643700,0
2007-02-28,12.26,12.42,12.02,12.04,306600,0
2007-03-01,12.05,12.25,11.97,12.08,408502,0
2007-03-02,12.01,12.06,11.64,11.83,479800,0
2007-03-05,11.72,11.85,11.46,11.46,470400,0
2007-03-06,11.6,11.83,11.6,11.64,394400,0
2007-03-07,11.62,12.1,11.61,11.95,540500,0
2007-03-08,12,12.08,11.86,11.91,428400,0
2007-03-09,12.04,12.11,11.88,12.06,393800,0
2007-03-12,11.94,12.17,11.9,12.01,336000,0
2007-03-13,12.19,12.59,12.15,12.18,734000,0
2007-03-14,12.18,12.31,11.95,12.13,595800,0
2007-03-15,12.15,12.5,12.15,12.42,812900,0
2007-03-16,12.42,12.47,12.13,12.14,551200,0
2007-03-19,12.21,12.54,12.21,12.37,461800,0
2007-03-20,12.47,12.47,12.25,12.46,333100,0
2007-03-21,12.49,13,12.49,12.73,567500,0
2007-03-22,12.97,12.97,12.77,12.89,319800,0
2007-03-23,12.91,13,12.73,12.81,347400,0
2007-03-26,12.96,13.23,12.88,13.16,583600,0
2007-03-27,13.2,13.21,12.95,12.99,365400,0
2007-03-28,13.05,13.15,12.78,12.81,661900,0
2007-03-29,12.81,12.97,12.74,12.87,443600,0
2007-03-30,12.92,12.92,12.59,12.69,402100,0
2007-04-02,12.69,12.78,12.65,12.7,312300,0
2007-04-03,12.7,13,12.6,12.96,461800,0
2007-04-04,12.99,13.15,12.81,13.1,358600,0
2007-04-05,12.84,13.28,12.84,13.13,295700,0
2007-04-09,13.04,13.38,13.04,13.11,638798,0
2007-04-10,13.15,13.37,13.15,13.23,351600,0
2007-04-11,13.2,13.34,13.13,13.26,416900,0
2007-04-12,13.27,13.7,13.27,13.66,361068,0
2007-04-13,13.73,13.73,13.52,13.62,367800,0
2007-04-16,13.64,13.98,13.59,13.89,390700,0
2007-04-17,13.86,13.93,13.39,13.41,437000,0
2007-04-18,13.16,13.48,13.06,13.4,437300,0
2007-04-19,13.2,13.52,13.18,13.51,330016,0
2007-04-20,13.89,13.89,13.43,13.8,452400,0
2007-04-23,13.8,13.84,13.53,13.63,322900,0
2007-04-24,13.98,14,13.46,13.72,415100,0
2007-04-25,13.9,14.11,13.75,13.96,576700,0
2007-04-26,13.73,14.1,13.7,14.06,368820,0
2007-04-27,13.97,14.11,13.87,13.91,428900,0
2007-04-30,14.07,14.08,13.7,13.71,445100,0
2007-05-01,13.74,13.77,13.31,13.53,636600,0
2007-05-02,13.59,14.12,13.5,13.95,587550,0
2007-05-03,13.85,14.13,13.68,14.04,577255,0
2007-05-04,14.12,14.2,13.85,13.96,411600,0
2007-05-07,13.91,13.96,13.79,13.85,289000,0
2007-05-08,13.85,13.95,13.38,13.88,439950,0
2007-05-09,13.85,13.97,13.63,13.84,213000,0
2007-05-10,13.82,13.89,13.67,13.78,377250,0
2007-05-11,13.81,14.1,13.79,14.08,299400,0
2007-05-14,14.08,14.13,13.99,14.07,278500,0
2007-05-15,14.02,14.2,13.89,14.01,363599,0
2007-05-16,14.09,14.2,14,14.2,323882,0
2007-05-17,13,14.34,12.72,14.24,1320000,0
2007-05-18,14.13,14.25,14,14.04,478800,0
2007-05-21,14.04,14.3,14,14.17,485110,0
2007-05-22,14.25,14.57,14.22,14.53,581500,0
2007-05-23,14.59,15.02,14.54,14.8,673400,0
2007-05-24,14.99,15,14.42,14.6,701100,0
2007-05-25,14.63,14.9,14.61,14.86,422900,0
2007-05-29,14.96,15.33,14.92,15.33,912400,0
2007-05-30,15.25,15.68,15.09,15.64,1083300,0
2007-05-31,15.74,15.75,15.35,15.41,517900,0
2007-06-01,15.45,15.73,15.41,15.63,564800,0
2007-06-04,15.74,16.24,15.68,16,698717,0
2007-06-05,16,16.19,15.77,15.97,402915,0
2007-06-06,15.81,15.83,15.51,15.52,654000,0
2007-06-07,15.5,15.55,15.08,15.22,630600,0
2007-06-08,15.18,15.2,14.49,14.82,597300,0
2007-06-11,14.99,15.05,14.88,14.94,619000,0
2007-06-12,14.85,14.95,14.64,14.69,742400,0
2007-06-13,14.67,14.87,14.65,14.74,756300,0
2007-06-14,14.74,14.96,14.74,14.85,1257500,0
2007-06-15,15.09,15.1,14.95,14.98,953600,0
2007-06-18,15.08,15.27,15.08,15.14,670765,0
2007-06-19,15.15,15.23,15.02,15.08,680100,0
2007-06-20,15.03,15.12,14.65,14.76,624300,0
2007-06-21,14.75,15.05,14.75,15.01,333100,0
2007-06-22,15,15.23,14.8,15.16,963600,0
2007-06-25,15.16,15.37,14.8,14.86,311600,0
2007-06-26,14.94,14.95,14.67,14.67,312400,0
2007-06-27,14.61,14.99,14.18,14.93,370200,0
2007-06-28,14.94,15.38,14.89,14.92,378100,0
2007-06-29,14.95,15.11,14.88,14.91,625500,0
2007-07-02,14.91,15,14.72,14.88,543800,0
2007-07-03,14.86,14.92,14.71,14.75,276400,0
2007-07-05,14.76,14.8,14.27,14.59,585300,0
2007-07-06,14.61,14.7,14.47,14.62,464500,0
2007-07-09,14.65,14.75,14.55,14.7,324700,0
2007-07-10,14.55,14.73,14.38,14.4,339143,0
2007-07-11,14.3,14.35,13.88,13.94,691000,0
2007-07-12,14.05,14.27,14,14.24,494500,0
2007-07-13,14.29,14.4,14.25,14.39,365900,0
2007-07-16,14.3,14.39,13.86,13.93,726200,0
2007-07-17,13.99,14.12,13.95,13.95,630000,0
2007-07-18,13.86,14.09,13.82,14.04,528700,0
2007-07-19,14.18,14.28,14.1,14.22,203500,0
2007-07-20,14.13,14.17,13.7,13.97,594200,0
2007-07-23,14.04,14.1,13.8,13.95,296800,0
2007-07-24,13.76,13.84,13.55,13.67,477700,0
2007-07-25,13.67,13.69,13.11,13.43,615200,0
2007-07-26,13.06,13.32,12.62,12.84,570000,0
2007-07-27,12.8,13.1,12.58,12.58,335600,0
2007-07-30,12.53,12.69,12.25,12.54,536144,0
2007-07-31,12.68,12.97,12.55,12.58,422100,0
2007-08-01,12.52,12.94,12.36,12.63,662200,0
2007-08-02,12.61,12.9,12.32,12.39,711100,0
2007-08-03,12.28,12.43,11.9,11.93,601200,0
2007-08-06,11.77,12.01,11.65,12.01,787800,0
2007-08-07,12.35,12.58,12.27,12.43,1776000,0
2007-08-08,12.69,13,12.54,13,989700,0
2007-08-09,12.85,13.16,12.72,12.76,663400,0
2007-08-10,12.75,12.9,12.42,12.72,838200,0
2007-08-13,12.96,13.01,12.51,12.58,717000,0
2007-08-14,12.6,12.65,11.5,12.53,1233800,0
2007-08-15,12.65,13.42,11.89,12.35,1230700,0
2007-08-16,12,12.7,11.85,12.35,3674400,0
2007-08-17,12.4,12.88,12.1,12.88,541800,0
2007-08-20,12.21,12.91,12.21,12.53,458800,0
2007-08-21,12.6,12.75,12.3,12.33,332400,0
2007-08-22,12.27,12.33,12.15,12.21,781400,0
2007-08-23,12.24,12.3,11.75,11.81,716600,0
2007-08-24,11.85,12.07,11.85,12.04,607300,0
2007-08-27,12,12,11.78,11.82,467200,0
2007-08-28,11.77,11.95,11.76,11.9,535900,0
2007-08-29,11.9,12.19,11.85,12.06,333900,0
2007-08-30,11.93,12.05,11.92,11.98,266300,0
2007-08-31,12.13,12.2,11.99,12.16,375300,0
2007-09-04,12.2,12.27,11.9,12.06,983021,0
2007-09-05,12,12.47,11.96,12.3,1820200,0
2007-09-06,12.27,12.5,12.27,12.43,245900,0
2007-09-07,12.42,12.52,12.17,12.43,317600,0
2007-09-10,12.55,12.63,12.03,12.33,474200,0
2007-09-11,12.48,12.7,12.26,12.6,462400,0
2007-09-12,12.62,12.73,12.49,12.49,257800,0
2007-09-13,12.61,12.66,12.25,12.3,300400,0
2007-09-14,12.14,12.51,12.12,12.48,307200,0
2007-09-17,12.48,12.53,12.28,12.33,420300,0
2007-09-18,12.32,12.75,12.26,12.69,365300,0
2007-09-19,12.7,12.85,12.65,12.84,404800,0
2007-09-20,12.85,12.95,12.7,12.79,234000,0
2007-09-21,12.91,12.91,12.76,12.91,459000,0
2007-09-24,12.92,12.94,12.5,12.52,354100,0
2007-09-25,12.52,12.65,12.41,12.62,354000,0
2007-09-26,12.07,12.75,12.07,12.44,248300,0
2007-09-27,12.46,12.6,12.34,12.57,188800,0
2007-09-28,12.52,12.6,12.18,12.18,235200,0
2007-10-01,12.11,12.56,12.11,12.49,307900,0
2007-10-02,12.5,12.55,12.35,12.49,189000,0
2007-10-03,12.47,12.54,12.16,12.19,292100,0
2007-10-04,12.24,12.26,12.07,12.18,209900,0
2007-10-05,12.21,12.24,12,12.18,352400,0
2007-10-08,12.13,12.13,11.84,11.87,293000,0
2007-10-09,11.94,12.1,11.81,11.81,363600,0
2007-10-10,11.8,12.11,11.77,11.91,642600,0
2007-10-11,11.91,12.2,11.83,11.83,394000,0
2007-10-12,11.85,12.14,11.83,12.04,240800,0
2007-10-15,11.99,12.25,11.95,11.95,510200,0
2007-10-16,12.03,12.2,12,12.01,204200,0
2007-10-17,12.1,12.22,12,12.01,245500,0
2007-10-18,12.11,12.25,12.05,12.2,212900,0
2007-10-19,12.2,12.21,11.96,12,762100,0
2007-10-22,12,12.09,12,12.04,331200,0
2007-10-23,12.03,12.11,11.96,12.05,404700,0
2007-10-24,12.07,12.13,11.9,11.99,396700,0
2007-10-25,11.96,12.03,11.85,11.85,293400,0
2007-10-26,11.94,11.99,11.65,11.75,327500,0
2007-10-29,11.75,11.91,11.75,11.79,232400,0
2007-10-30,11.76,11.98,11.7,11.85,287400,0
2007-10-31,11.76,12.2,11.7,12.18,495800,0
2007-11-01,12.46,12.93,11.75,11.95,654500,0
2007-11-02,11.99,12.79,11.99,12.73,555500,0
2007-11-05,13,13,11.92,12.4,362000,0
2007-11-06,12.36,12.49,12.29,12.36,287800,0
2007-11-07,12.33,12.46,12,12.03,319487,0
2007-11-08,11.96,12.24,11.96,12.15,430000,0
2007-11-09,12,12.24,12,12.19,323020,0
2007-11-12,12.1,12.28,11.95,12.28,486100,0
2007-11-13,12.06,12.18,12,12.13,532700,0
2007-11-14,12.05,12.32,11.83,11.92,435000,0
2007-11-15,11.89,12.08,11.75,11.92,492700,0
2007-11-16,11.91,12.17,11.83,11.96,373100,0
2007-11-19,11.81,12,11.76,11.92,568606,0
2007-11-20,11.89,12.1,11.81,12.04,301050,0
2007-11-21,11.95,12.02,11.72,11.73,337869,0
2007-11-23,11.75,12,11.74,11.91,100900,0
2007-11-26,11.96,12.16,11.92,11.98,493630,0
2007-11-27,12,12.02,11.77,11.9,384747,0
2007-11-28,11.9,12,11.87,11.96,364700,0
2007-11-29,11.97,12.15,11.87,11.96,393900,0
2007-11-30,12.04,12.04,11.73,11.91,302179,0
2007-12-03,11.78,11.95,11.7,11.75,273135,0
2007-12-04,11.6,11.71,11.37,11.5,349200,0
2007-12-05,11.5,11.6,11.36,11.49,361000,0
2007-12-06,11.49,11.65,11.48,11.62,432900,0
2007-12-07,11.65,11.69,11.43,11.67,323500,0
2007-12-10,11.67,11.82,11.65,11.73,257800,0
2007-12-11,11.74,11.81,11.58,11.7,382400,0
2007-12-12,11.86,11.95,11.71,11.82,265167,0
2007-12-13,11.76,11.9,11.75,11.86,182600,0
2007-12-14,11.66,11.86,11.66,11.7,256225,0
2007-12-17,11.6,11.8,11.55,11.55,311316,0
2007-12-18,11.52,11.87,11.51,11.86,313038,0
2007-12-19,11.77,12.04,11.76,11.96,373700,0
2007-12-20,12.06,12.06,11.81,12,293100,0
2007-12-21,12.09,12.25,11.91,11.99,766148,0
2007-12-24,11.94,12.2,11.69,12.13,194623,0
2007-12-26,12.15,12.15,11.96,11.98,240158,0
2007-12-27,11.95,12.14,11.95,12.01,356400,0
2007-12-28,11.98,12.2,11.98,12.03,262251,0
2007-12-31,11.96,12.2,11.88,11.88,237956,0
2008-01-02,11.91,12.53,11.86,12.49,455392,0
2008-01-03,12.53,12.78,12.31,12.77,585902,0
2008-01-04,12.67,12.74,12.41,12.47,374781,0
2008-01-07,12.5,12.58,12.05,12.52,435827,0
2008-01-08,12.46,12.75,12.37,12.39,419616,0
2008-01-09,12.31,12.63,12,12.62,466723,0
2008-01-10,12.51,12.86,12.3,12.85,413475,0
2008-01-11,12.63,12.85,12.56,12.7,496105,0
2008-01-14,12.68,12.88,12.6,12.75,454383,0
2008-01-15,12.78,12.78,12.17,12.27,390443,0
2008-01-16,12.21,12.28,11.72,11.86,469735,0
2008-01-17,11.8,11.89,11.29,11.36,594873,0
2008-01-18,11.37,11.37,11.11,11.23,509630,0
2008-01-22,10.82,11,8.95,10.72,464751,0
2008-01-23,10.45,10.94,10.29,10.86,518621,0
2008-01-24,10.82,11.11,10.67,10.82,958048,0
2008-01-25,10.86,11.22,10.86,10.89,308190,0
2008-01-28,10.81,11.03,10.7,10.93,350545,0
2008-01-29,11.04,11.05,10.76,10.86,424683,0
2008-01-30,10.73,10.94,10.56,10.59,435894,0
2008-01-31,10.33,11.2,10.01,10.63,676684,0
2008-02-01,10.84,11.66,10.41,11.43,688813,0
2008-02-04,11.61,12.23,11.61,12.1,753729,0
2008-02-05,11.93,12.2,11.75,11.8,544862,0
2008-02-06,11.87,11.9,11.71,11.8,540659,0
2008-02-07,11.71,12.32,11.71,12.2,740500,0
2008-02-08,12.19,12.33,12.01,12.17,298979,0
2008-02-11,12.25,12.56,11.89,12.16,393281,0
2008-02-12,12.2,12.5,11.95,11.97,489890,0
2008-02-13,12.1,12.4,12.08,12.29,691707,0
2008-02-14,12.38,12.5,12.21,12.35,407813,0
2008-02-15,12.28,12.36,12,12.34,544353,0
2008-02-19,12.49,13.11,12.44,12.76,802256,0
2008-02-20,12.7,13.2,12.64,13.13,322963,0
2008-02-21,13.2,13.49,13.03,13.29,480065,0
2008-02-22,13.44,13.44,12.85,13.18,358375,0
2008-02-25,13.28,13.7,13.25,13.56,310650,0
2008-02-26,13.42,14.2,13.3,13.92,836374,0
2008-02-27,13.97,14.34,13.25,14.34,863043,0
2008-02-28,14.2,14.63,13.84,14.45,464752,0
2008-02-29,14.18,14.37,13.41,13.41,528118,0
2008-03-03,13.52,13.78,13.25,13.57,302811,0
2008-03-04,13.54,14.61,13,14.51,968707,0
2008-03-05,14.86,15.4,14.86,15.24,1772257,0
2008-03-06,15.3,15.54,15.21,15.31,730371,0
2008-03-07,15.05,15.57,15,15.39,597581,0
2008-03-10,15.41,15.6,15.14,15.15,807617,0
2008-03-11,15.35,16.17,15.35,15.93,1053368,0
2008-03-12,15.84,15.99,15.37,15.47,699697,0
2008-03-13,15.11,15.63,13.42,15.4,997543,0
2008-03-14,15.65,15.65,14.4,14.45,838074,0
2008-03-17,14.27,14.55,13.8,14.27,950631,0
2008-03-18,14.7,15.06,13.86,15.04,546271,0
2008-03-19,15.25,15.29,13.93,13.93,527933,0
2008-03-20,13.66,14.46,13.17,13.85,1059500,0
2008-03-24,13.9,14.7,13.7,14.63,664500,0
2008-03-25,14.79,16.14,14.61,16,1168098,0
2008-03-26,15.56,16.74,15.56,16.7,727528,0
2008-03-27,16.87,16.87,15.9,16.13,973340,0
2008-03-28,16.32,16.33,15.86,16.02,684351,0
2008-03-31,16.16,16.44,15.75,15.93,643253,0
2008-04-01,16.09,16.24,15.66,16.09,663562,0
2008-04-02,15.96,16.6,15.93,16.48,585075,0
2008-04-03,16.44,16.66,16.29,16.52,491639,0
2008-04-04,16.5,17.13,16.35,16.92,786534,0
2008-04-07,17,17.1,16.5,16.68,468436,0
2008-04-08,16.51,16.84,16.3,16.63,340104,0
2008-04-09,16.44,17.5,16.25,16.94,740008,0
2008-04-10,16.97,17.06,16.7,17.06,290386,0
2008-04-11,16.99,17.05,16.55,16.67,475150,0
2008-04-14,16.59,17.29,16.45,17.07,373205,0
2008-04-15,17.39,17.55,17,17.39,556938,0
2008-04-16,17.53,17.8,16.65,17.56,879970,0
2008-04-17,17.79,17.79,17.16,17.29,269496,0
2008-04-18,17.4,17.61,17.02,17.61,912177,0
2008-04-21,17.41,17.8,17.28,17.49,558905,0
2008-04-22,17.39,17.74,17.39,17.63,801439,0
2008-04-23,17.79,17.8,17.27,17.56,495758,0
2008-04-24,17.41,17.55,16.55,16.83,747616,0
2008-04-25,16.74,17.17,16.62,17.01,416066,0
2008-04-28,17.1,17.14,16.68,16.93,256562,0
2008-04-29,16.99,16.99,16.26,16.34,269224,0
2008-04-30,16.2,16.59,16.15,16.33,560291,0
2008-05-01,16.28,16.52,15.86,16.5,464917,0
2008-05-02,16.48,16.7,15.85,16.46,499263,0
2008-05-05,16.35,16.86,16.35,16.72,317670,0
2008-05-06,16.74,17.61,16.65,17.51,678225,0
2008-05-07,17.69,17.7,17.21,17.3,483914,0
2008-05-08,17.25,18.28,16.97,18.27,802938,0
2008-05-09,18.3,18.45,17.66,18.3,711288,0
2008-05-12,18.05,18.06,15.1,15.29,3150661,0
2008-05-13,15.26,16.27,15.23,15.93,1096681,0
2008-05-14,16.06,16.15,15.68,15.74,577191,0
2008-05-15,15.93,16.06,15.7,15.95,404227,0
2008-05-16,15.96,16.77,15.96,16.57,535799,0
2008-05-19,16.76,16.85,16.15,16.63,405005,0
2008-05-20,16.73,16.95,16.61,16.79,504963,0
2008-05-21,16.94,17.4,16.77,16.83,473550,0
2008-05-22,16.67,17.23,16.63,17.11,358441,0
2008-05-23,16.85,17.1,16.85,16.96,502360,0
2008-05-27,16.97,17.5,16.93,17.1,397259,0
2008-05-28,17,17.47,16.92,17.47,387276,0
2008-05-29,17.21,17.89,17.21,17.58,434859,0
2008-05-30,17.55,18,17.46,17.81,714731,0
2008-06-02,17.57,18,17.23,17.5,379967,0
2008-06-03,17.31,18,17.22,17.36,500603,0
2008-06-04,17.3,17.35,16.95,16.97,563117,0
2008-06-05,16.79,18.17,16.65,18.17,339388,0
2008-06-06,18,18,16.53,17.53,601348,0
2008-06-09,17.7,17.7,17.03,17.37,833192,0
2008-06-10,17.04,17.9,16.99,17.6,788952,0
2008-06-11,17.54,18.78,17.42,18.58,798293,0
2008-06-12,18.92,19.18,18.6,19.11,771251,0
2008-06-13,19.5,19.58,19.15,19.41,611835,0
2008-06-16,19.64,19.64,19.21,19.24,410498,0
2008-06-17,19.49,19.96,19.35,19.86,493571,0
2008-06-18,19.98,20.44,19.8,20.41,551229,0
2008-06-19,20.49,20.69,20,20.18,390209,0
2008-06-20,20.08,20.5,19.35,20.14,618005,0
2008-06-23,19.93,20.69,19.84,20.64,441419,0
2008-06-24,20.74,20.75,19.83,19.83,494005,0
2008-06-25,19.66,19.91,18.78,19.63,461147,0
2008-06-26,19.77,19.97,19.53,19.95,593871,0
2008-06-27,19.9,20.49,19.6,19.69,1202886,0
2008-06-30,19.13,19.78,18.81,18.81,981920,0
2008-07-01,18.11,18.96,15.32,18.15,878283,0
2008-07-02,17.94,18.74,17.56,18.4,848764,0
2008-07-03,18.41,18.67,17.78,18.16,295692,0
2008-07-07,18.15,18.7,16.96,18.6,998092,0
2008-07-08,18.38,18.71,17.47,18.47,954710,0
2008-07-09,18.54,18.99,17.71,18.19,869002,0
2008-07-10,18.09,18.56,17.9,18.46,734442,0
2008-07-11,18.43,18.7,17.87,18.6,697455,0
2008-07-14,18.55,19.25,18.42,18.82,477791,0
2008-07-15,18.81,18.97,18.16,18.57,740676,0
2008-07-16,18.77,18.77,18.41,18.6,667375,0
2008-07-17,18.43,18.93,16.95,17.52,956819,0
2008-07-18,17.35,17.74,17.22,17.31,377174,0
2008-07-21,17.32,17.75,17,17.65,387397,0
2008-07-22,17.36,17.84,17.03,17.22,284723,0
2008-07-23,17.07,17.25,16.18,16.35,946157,0
2008-07-24,16.15,16.49,15.42,15.82,806068,0
2008-07-25,15.72,16.94,15.72,16.61,477515,0
2008-07-28,16.78,16.81,16.45,16.63,274855,0
2008-07-29,16.63,16.75,16.21,16.28,480825,0
2008-07-30,16.17,17,16.15,16.88,545547,0
2008-07-31,16.8,16.8,15.74,15.89,388290,0
2008-08-01,15.73,16.45,15.73,16.18,335797,0
2008-08-04,15.95,16.37,14.55,14.77,768192,0
2008-08-05,13.65,14.84,13.49,14.27,628974,0
2008-08-06,14.05,14.78,14.05,14.78,461824,0
2008-08-07,16.37,16.37,14.99,15.04,798833,0
2008-08-08,14.82,15.82,14.82,15.22,1000652,0
2008-08-11,15.25,16.29,15,16.18,728880,0
2008-08-12,16.34,17.65,16.16,17.54,683462,0
2008-08-13,17.67,18.08,17.24,17.72,465543,0
2008-08-14,17.39,18.12,16.95,18.03,359955,0
2008-08-15,18,18.42,17.42,17.64,369280,0
2008-08-18,17.93,17.93,17.1,17.28,505956,0
2008-08-19,17.37,18,16.52,17.97,291407,0
2008-08-20,18.24,18.6,18.08,18.47,212593,0
2008-08-21,18.57,18.86,18.17,18.47,272869,0
2008-08-22,17.63,18.5,17.13,17.59,344303,0
2008-08-25,17.27,17.83,16.67,17.61,563067,0
2008-08-26,17.52,18.02,17.45,17.73,278489,0
2008-08-27,17.96,18.1,17.55,17.79,269072,0
2008-08-28,17.87,18.09,16.98,17.07,423880,0
2008-08-29,17.21,17.22,16.7,16.76,231930,0
2008-09-02,16.71,16.78,16,16.18,583466,0
2008-09-03,16.21,16.34,15.85,16.07,1224652,0
2008-09-04,16.2,16.47,15.45,15.88,833482,0
2008-09-05,15.95,16.12,15.4,15.79,589465,0
2008-09-08,15.96,16.09,15.07,15.23,439383,0
2008-09-09,15.01,15.14,13.27,13.28,1025243,0
2008-09-10,13.35,14.03,13.35,13.9,538611,0
2008-09-11,13.97,14.14,13.3,13.99,517307,0
2008-09-12,14.09,14.6,14,14.5,497538,0
2008-09-15,13.69,14.5,13.14,13.23,422658,0
2008-09-16,12.89,13.62,12,13.53,952096,0
2008-09-17,13.4,13.77,12.55,12.55,818877,0
2008-09-18,12.79,13.71,12.43,12.83,926761,0
2008-09-19,14.03,14.54,12.5,14.54,1375402,0
2008-09-22,14.46,15.18,14.13,14.89,613203,0
2008-09-23,14.8,14.96,13.4,13.71,510176,0
2008-09-24,13.93,14.03,13.54,13.65,319879,0
2008-09-25,13.57,14.2,12.46,13.96,311862,0
2008-09-26,13.46,13.83,13.13,13.54,288526,0
2008-09-29,13.07,13.18,12.27,12.49,482360,0
2008-09-30,12.53,13.52,12.32,13.3,361554,0
2008-10-01,13.1,13.45,12.56,13.09,355415,0
2008-10-02,12.89,13.07,11.38,11.48,379391,0
2008-10-03,11.58,12.24,11.3,11.33,654377,0
2008-10-06,11,11,9.52,10.32,1390783,0
2008-10-07,10.74,10.74,9.15,9.44,676383,0
2008-10-08,9.17,9.25,7.4,8.23,1048670,0
2008-10-09,8.47,8.62,7.26,7.26,762034,0
2008-10-10,6.54,7.47,6,6.75,988974,0
2008-10-13,7.38,9,7.21,8.54,726935,0
2008-10-14,9,9.42,8.27,8.75,593558,0
2008-10-15,8.5,8.75,7.27,7.27,544415,0
2008-10-16,7.27,7.3,6.09,7.25,1054352,0
2008-10-17,7.1,7.98,6.74,7.55,1037589,0
2008-10-20,7.76,8.27,7.55,8.27,348027,0
2008-10-21,8,8.12,7.63,7.8,642218,0
2008-10-22,7.69,7.69,6.65,6.8,718989,0
2008-10-23,6.9,7.14,6.16,6.27,687088,0
2008-10-24,6,6.32,5.85,5.87,673272,0
2008-10-27,5.75,6.05,5.45,5.51,413346,0
2008-10-28,5.73,6.29,5.35,5.93,525778,0
2008-10-29,6.02,6.9,6,6.57,631862,0
2008-10-30,6.97,7.39,6.6,7.39,367556,0
2008-10-31,7.27,7.74,6.86,7.74,677556,0
2008-11-03,7.65,7.7,7,7.05,498633,0
2008-11-04,7.36,7.76,7.27,7.55,383851,0
2008-11-05,7.44,7.86,7.15,7.28,331018,0
2008-11-06,7.11,7.6,6.73,7.05,469845,0
2008-11-07,7.12,7.31,6.94,7.28,321096,0
2008-11-10,7.54,7.87,7.13,7.19,330800,0
2008-11-11,7.01,7.3,6.75,7.05,303546,0
2008-11-12,7.03,7.03,6.31,6.43,337672,0
2008-11-13,6.44,7.28,5.82,7.28,537182,0
2008-11-14,7.08,7.22,6.5,6.71,337304,0
2008-11-17,6.51,7.23,6.32,6.47,239725,0
2008-11-18,6.58,6.92,6.23,6.92,589302,0
2008-11-19,6.77,7.17,6.2,6.2,547659,0
2008-11-20,5.73,6.07,4.85,4.85,587293,0
2008-11-21,5.01,5.54,4.85,5.54,827434,0
2008-11-24,5.59,6.9,5.35,6.9,296268,0
2008-11-25,7,7,5.61,6.34,559629,0
2008-11-26,6.25,7,6.01,7,632323,0
2008-11-28,7,7.34,6.9,7.34,174170,0
2008-12-01,7,7.12,5.9,5.9,307774,0
2008-12-02,5.92,6.55,5.92,6.55,378528,0
2008-12-03,6.19,6.55,6.02,6.21,496587,0
2008-12-04,6.17,6.17,5.31,5.36,647663,0
2008-12-05,5.18,5.42,4.75,5.39,764439,0
2008-12-08,5.5,6.09,5.5,6.09,414935,0
2008-12-09,5.66,6.31,5.31,5.42,717639,0
2008-12-10,5.69,5.74,5.21,5.39,435140,0
2008-12-11,5.4,5.5,4.99,5,617294,0
2008-12-12,4.89,5.63,4.89,5.63,503116,0
2008-12-15,5.64,5.7,5.09,5.23,222774,0
2008-12-16,5.38,5.88,5.25,5.87,460844,0
2008-12-17,5.5,5.86,5.5,5.64,285799,0
2008-12-18,5.42,5.61,4.87,5.11,361460,0
2008-12-19,5.17,5.51,4.96,4.96,733281,0
2008-12-22,5.31,5.31,4.8,4.97,651100,0
2008-12-23,4.96,5.12,4.9,5,460510,0
2008-12-24,5.08,5.08,4.81,4.85,210913,0
2008-12-26,4.86,5.11,4.86,5.01,137234,0
2008-12-29,5.13,5.2,4.96,5.09,239204,0
2008-12-30,5.11,5.3,4.9,5.3,258817,0
2008-12-31,5.28,5.62,5.03,5.57,383418,0
2009-01-02,5.55,5.97,5.3,5.97,248165,0
2009-01-05,5.94,6.5,5.92,6.24,344447,0
2009-01-06,6.53,6.87,6.32,6.7,474002,0
2009-01-07,6.83,6.83,6.03,6.21,388804,0
2009-01-08,6.16,6.66,6.16,6.55,305053,0
2009-01-09,6.53,6.68,5.93,5.97,274707,0
2009-01-12,5.99,6.03,5.1,5.11,501745,0
2009-01-13,5.1,5.5,4.9,5.36,413066,0
2009-01-14,5.34,5.34,4.96,4.97,293027,0
2009-01-15,5.28,5.28,4.76,5.03,506391,0
2009-01-16,5.14,5.21,4.95,5.06,288517,0
2009-01-20,5.1,5.1,4.72,4.72,355604,0
2009-01-21,4.82,5.1,4.65,5.07,313230,0
2009-01-22,4.94,5.03,4.66,4.81,223441,0
2009-01-23,4.66,5.27,4.66,5.11,277918,0
2009-01-26,4.68,5.51,4.68,5.42,284104,0
2009-01-27,5.43,5.57,5.24,5.45,253759,0
2009-01-28,5.54,5.6,5.31,5.43,432431,0
2009-01-29,5.19,5.41,4.99,5.01,301059,0
2009-01-30,4.94,5.4,4.92,4.97,341406,0
2009-02-02,4.95,4.99,4.73,4.73,438647,0
2009-02-03,4.86,4.94,4.75,4.93,495642,0
2009-02-04,5,5.02,4.75,4.83,400241,0
2009-02-05,4.9,4.93,4.79,4.91,871054,0
2009-02-06,4.9,5.17,4.87,5.08,544035,0
2009-02-09,5.19,5.19,4.97,5.1,219480,0
2009-02-10,5.18,5.19,4.87,4.91,368681,0
2009-02-11,4.8,5.05,4.67,4.71,174428,0
2009-02-12,4.65,4.88,4.44,4.64,224197,0
2009-02-13,4.57,4.86,4.53,4.7,127554,0
2009-02-17,4.42,4.53,4.22,4.25,367455,0
2009-02-18,4.29,4.33,4.05,4.05,329298,0
2009-02-19,4.02,4.21,4.02,4.17,350438,0
2009-02-20,4.1,4.3,3.95,4.02,375100,0
2009-02-23,4.09,4.09,3.85,3.85,282277,0
2009-02-24,3.83,4.34,3.83,4.34,472680,0
2009-02-25,4.31,4.34,3.98,4.15,422108,0
2009-02-26,4.19,4.24,3.64,3.85,527460,0
2009-02-27,3.73,3.9,3.57,3.84,1139436,0
2009-03-02,3.74,4.03,3.74,3.86,547282,0
2009-03-03,3.74,4.15,3.73,3.98,973343,0
2009-03-04,4.08,4.29,3.91,4.03,930498,0
2009-03-05,3.95,4.13,3.87,3.92,834384,0
2009-03-06,4,4.15,3.62,3.82,445634,0
2009-03-09,3.75,3.92,3.44,3.49,529894,0
2009-03-10,3.64,3.74,3.39,3.44,439075,0
2009-03-11,3.46,3.53,3.39,3.47,235155,0
2009-03-12,3.46,3.79,3.38,3.69,438803,0
2009-03-13,3.83,3.83,3.4,3.52,378010,0
2009-03-16,3.57,3.57,3.35,3.44,326082,0
2009-03-17,3.54,3.88,3.13,3.88,514299,0
2009-03-18,3.87,3.87,3.53,3.7,433676,0
2009-03-19,3.76,4.04,3.71,3.82,427516,0
2009-03-20,3.87,3.88,3.51,3.71,457858,0
2009-03-23,3.85,4.23,3.78,4.23,275724,0
2009-03-24,4.11,4.15,3.75,3.93,303630,0
2009-03-25,3.97,4.12,3.61,3.9,332308,0
2009-03-26,3.98,4.09,3.75,4.01,379471,0
2009-03-27,3.9,3.93,3.66,3.74,280350,0
2009-03-30,3.62,3.65,3.38,3.42,385861,0
2009-03-31,3.47,3.52,3.25,3.28,457386,0
2009-04-01,3.25,3.54,3.25,3.46,300301,0
2009-04-02,3.56,3.89,3.56,3.86,325391,0
2009-04-03,3.93,4.15,3.77,4.11,306542,0
2009-04-06,4.03,4.22,3.82,3.91,213815,0
2009-04-07,3.84,4.11,3.76,3.85,243001,0
2009-04-08,3.88,3.99,3.75,3.99,227188,0
2009-04-09,4.09,4.49,4.07,4.49,237856,0
2009-04-13,4.4,4.46,4.12,4.43,415636,0
2009-04-14,4.33,4.62,4.3,4.4,326904,0
2009-04-15,4.39,4.54,4.35,4.51,215040,0
2009-04-16,4.57,4.91,4.41,4.91,196457,0
2009-04-17,4.93,5,4.75,4.99,181736,0
2009-04-20,4.85,4.85,4.4,4.4,220389,0
2009-04-21,4.35,5.06,4.35,5.06,428418,0
2009-04-22,4.96,5.46,4.96,5.29,359159,0
2009-04-23,5.35,5.5,4.91,5,368330,0
2009-04-24,5.08,5.31,4.95,5.19,275333,0
2009-04-27,4.89,5.21,4.78,4.8,245155,0
2009-04-28,4.75,4.95,4.55,4.86,228975,0
2009-04-29,4.93,5.36,4.9,5.32,350797,0
2009-04-30,5.37,5.46,5,5,300510,0
2009-05-01,5.05,5.3,5,5.25,217444,0
2009-05-04,5.42,5.49,5.31,5.41,218830,0
2009-05-05,5.36,5.47,5.13,5.33,188593,0
2009-05-06,5.42,5.78,5.21,5.66,283444,0
2009-05-07,5.98,6.24,5.68,5.93,570741,0
2009-05-08,6.03,6.84,6.02,6.84,609839,0
2009-05-11,6.63,7.12,6.6,6.88,533693,0
2009-05-12,6.95,7,6.6,6.85,345862,0
2009-05-13,6.73,6.73,6.03,6.03,441127,0
2009-05-14,5.81,6.39,4.95,5.96,432873,0
2009-05-15,5.91,6,5.5,5.63,243089,0
2009-05-18,5.75,6.49,5.75,6.42,218690,0
2009-05-19,6.51,6.55,6.1,6.19,206376,0
2009-05-20,6.28,6.65,5.65,5.71,460241,0
2009-05-21,5.62,5.63,5.22,5.52,502742,0
2009-05-22,5.6,5.84,5.51,5.55,189296,0
2009-05-26,5.49,5.9,5.46,5.85,205878,0
2009-05-27,5.82,6.17,5.75,5.86,214744,0
2009-05-28,5.91,6.3,5.65,6.14,175628,0
2009-05-29,6.19,6.4,6.05,6.26,251872,0
2009-06-01,6.42,6.43,5.92,6.17,809858,0
2009-06-02,6.15,6.65,5.8,6.32,1712918,0
2009-06-03,6.23,6.37,5.9,6.24,325551,0
2009-06-04,6.28,6.62,6.25,6.41,267151,0
2009-06-05,6.46,6.48,5.92,6.02,369243,0
2009-06-08,6.04,6.1,5.75,6.01,208827,0
2009-06-09,6.27,6.27,5.98,6.14,214492,0
2009-06-10,6.23,6.34,5.98,6.32,271222,0
2009-06-11,6.35,6.7,6.23,6.42,247714,0
2009-06-12,6.36,6.47,6.14,6.47,132978,0
2009-06-15,6.42,6.42,6.1,6.23,268334,0
2009-06-16,6.31,6.43,5.8,5.8,154858,0
2009-06-17,5.79,5.89,5.49,5.72,203503,0
2009-06-18,5.69,5.69,5.34,5.45,195373,0
2009-06-19,5.55,5.62,5.25,5.35,374389,0
2009-06-22,5.31,5.31,4.54,4.54,371261,0
2009-06-23,4.55,4.76,4.52,4.59,238860,0
2009-06-24,4.62,4.85,4.5,4.56,175265,0
2009-06-25,4.52,4.83,4.51,4.82,210291,0
2009-06-26,4.78,4.87,4.62,4.76,591068,0
2009-06-29,4.76,4.99,4.62,4.67,182960,0
2009-06-30,4.66,4.87,4.5,4.79,208135,0
2009-07-01,4.84,5.07,4.84,5.03,231839,0
2009-07-02,4.93,4.93,4.5,4.54,257315,0
2009-07-06,4.5,4.53,4.23,4.29,230499,0
2009-07-07,4.3,4.34,4,4,195721,0
2009-07-08,4.01,4.14,3.86,3.96,193926,0
2009-07-09,4,4.12,3.9,3.96,104736,0
2009-07-10,3.91,4.04,3.86,3.97,115308,0
2009-07-13,3.98,4.18,3.89,4.18,162907,0
2009-07-14,4.2,4.4,4.09,4.26,159690,0
2009-07-15,4.34,4.46,4.3,4.46,187633,0
2009-07-16,4.49,4.71,4.29,4.68,133504,0
2009-07-17,4.67,4.87,4.57,4.75,163341,0
2009-07-20,4.78,4.93,4.68,4.8,172491,0
2009-07-21,4.83,4.87,4.5,4.7,101989,0
2009-07-22,4.65,4.69,4.33,4.35,307201,0
2009-07-23,4.44,4.59,4.2,4.23,431805,0
2009-07-24,4.2,4.45,4.12,4.42,208620,0
2009-07-27,4.43,4.56,4.41,4.52,101158,0
2009-07-28,4.46,4.63,4.42,4.59,204301,0
2009-07-29,4.53,4.56,4.38,4.54,214594,0
2009-07-30,4.62,4.77,4.49,4.55,269823,0
2009-07-31,4.4,4.59,4.22,4.38,475344,0
2009-08-03,4.53,4.66,4.35,4.45,284546,0
2009-08-04,4.42,4.55,4.32,4.43,292063,0
2009-08-05,4.33,4.44,4.26,4.37,262132,0
2009-08-06,4.15,4.74,4.15,4.61,457380,0
2009-08-07,4.63,4.73,4.35,4.42,492652,0
2009-08-10,4.62,5.19,4.49,4.97,679826,0
2009-08-11,4.93,4.97,4.65,4.9,366314,0
2009-08-12,4.91,5.49,4.87,5.31,451843,0
2009-08-13,5.48,5.5,5.16,5.43,292676,0
2009-08-14,5.47,5.47,5.29,5.43,311359,0
2009-08-17,5.28,5.39,4.43,5.37,729683,0
2009-08-18,5.4,5.75,5.21,5.67,367117,0
2009-08-19,5.58,5.79,5.51,5.74,216116,0
2009-08-20,5.64,5.88,5.64,5.82,228507,0
2009-08-21,5.82,6.12,5.82,6.01,444370,0
2009-08-24,6.05,6.19,6.01,6.16,226013,0
2009-08-25,6.15,6.25,5.96,6.14,251054,0
2009-08-26,6.09,6.1,5.87,6.01,192669,0
2009-08-27,5.9,6.03,5.66,6.03,250434,0
2009-08-28,6.09,6.25,5.88,5.96,236347,0
2009-08-31,5.86,5.89,5.56,5.7,227682,0
2009-09-01,5.63,5.88,5.28,5.32,276451,0
2009-09-02,5.28,5.41,5.22,5.27,157884,0
2009-09-03,5.33,5.36,5.11,5.29,195944,0
2009-09-04,5.28,5.63,5.25,5.63,243823,0
2009-09-08,5.72,5.8,5.19,5.36,298622,0
2009-09-09,5.34,5.59,5.3,5.57,238488,0
2009-09-10,5.58,5.84,5.47,5.84,255261,0
2009-09-11,5.85,6.15,5.85,6.1,255921,0
2009-09-14,6.05,6.15,5.9,6.02,263160,0
2009-09-15,5.99,6.41,5.99,6.34,429960,0
2009-09-16,6.39,6.65,6.3,6.57,357462,0
2009-09-17,6.58,6.75,6.42,6.61,358070,0
2009-09-18,6.5,6.7,6.47,6.61,407572,0
2009-09-21,6.54,6.55,6.06,6.35,426183,0
2009-09-22,6.4,6.58,6.34,6.46,281052,0
2009-09-23,6.47,6.57,6.31,6.42,246750,0
2009-09-24,6.53,6.53,5.9,6.07,360603,0
2009-09-25,6.06,6.17,5.8,6.17,302767,0
2009-09-28,6.17,6.42,6.07,6.25,338551,0
2009-09-29,6.28,6.47,6.08,6.46,441483,0
2009-09-30,6.51,7.84,6.44,7.34,1799833,0
2009-10-01,7.75,7.83,7.07,7.18,632005,0
2009-10-02,7.06,7.06,6.47,6.86,566380,0
2009-10-05,6.89,7.25,6.89,7.21,315708,0
2009-10-06,7.35,7.82,7.32,7.38,577063,0
2009-10-07,7.37,7.78,7.3,7.41,477178,0
2009-10-08,7.77,8.14,7.53,8.01,821593,0
2009-10-09,8.08,8.12,7.8,7.88,360818,0
2009-10-12,7.92,8.09,7.87,7.96,445691,0
2009-10-13,7.97,7.97,7.7,7.84,247021,0
2009-10-14,7.93,8.22,7.87,8.16,531778,0
2009-10-15,8.33,8.37,7.85,8.15,587785,0
2009-10-16,8.1,8.33,8.02,8.08,360834,0
2009-10-19,8.1,8.2,8,8.16,558299,0
2009-10-20,8.19,8.19,8,8.06,395479,0
2009-10-21,8.06,8.27,7.85,7.9,745130,0
2009-10-22,7.96,8.03,7.74,7.9,469093,0
2009-10-23,8.07,8.13,7.44,7.58,490079,0
2009-10-26,7.61,8.02,7.33,7.34,471580,0
2009-10-27,7.31,7.55,7.1,7.11,602797,0
2009-10-28,7.05,7.05,6.27,6.32,776563,0
2009-10-29,6.5,7.04,6.5,7,488654,0
2009-10-30,6.91,6.96,6.5,6.69,691101,0
2009-11-02,6.73,6.9,6.34,6.78,665012,0
2009-11-03,6.67,7.15,6.58,7.11,352736,0
2009-11-04,7.31,7.42,6.75,6.86,306400,0
2009-11-05,7,7.75,7,7.37,713341,0
2009-11-06,7.48,7.72,7,7.22,400857,0
2009-11-09,7.34,7.75,7.34,7.72,341478,0
2009-11-10,7.67,7.87,7.15,7.4,501871,0
2009-11-11,7.51,7.59,7.07,7.21,558111,0
2009-11-12,6.81,6.98,6.69,6.77,1899021,0
2009-11-13,6.79,6.95,6.47,6.89,760764,0
2009-11-16,6.99,7.05,6.83,6.97,427236,0
2009-11-17,7,7.01,6.81,6.92,287769,0
2009-11-18,6.92,7.02,6.8,6.94,522692,0
2009-11-19,6.86,6.95,6.4,6.45,595148,0
2009-11-20,6.36,6.4,6.13,6.22,430494,0
2009-11-23,6.41,6.5,6.17,6.23,581912,0
2009-11-24,6.14,6.25,6.05,6.19,289528,0
2009-11-25,6.21,6.36,6.03,6.31,327395,0
2009-11-27,6.06,6.12,5.92,6,252123,0
2009-11-30,5.96,6.21,5.9,6.06,531313,0
2009-12-01,6.25,6.37,6.13,6.3,678389,0
2009-12-02,6.32,6.57,6.27,6.33,317191,0
2009-12-03,6.34,6.42,6.1,6.16,588362,0
2009-12-04,6.26,6.57,6.26,6.46,768456,0
2009-12-07,6.48,6.66,6.46,6.54,293570,0
2009-12-08,6.3,6.54,6.28,6.35,283709,0
2009-12-09,6.34,6.56,6.22,6.51,412181,0
2009-12-10,6.51,6.65,6.48,6.61,346061,0
2009-12-11,6.75,6.76,6.53,6.71,423505,0
2009-12-14,6.74,7.01,6.73,7.01,835670,0
2009-12-15,6.99,7.38,6.95,7.16,994259,0
2009-12-16,7.3,7.43,7.14,7.41,742048,0
2009-12-17,7.38,7.8,7.3,7.68,949075,0
2009-12-18,7.69,8,7.69,7.76,1703273,0
2009-12-21,7.84,8,7.66,7.85,942907,0
2009-12-22,7.78,7.97,7.78,7.95,502696,0
2009-12-23,8.19,8.2,7.83,8.13,749500,0
2009-12-24,8.15,8.29,7.79,8.04,265077,0
2009-12-28,8,8.31,8,8.13,579622,0
2009-12-29,8.12,8.27,7.93,8.02,431509,0
2009-12-30,8,8.1,7.9,8.1,206265,0
2009-12-31,8.13,8.19,7.9,7.9,295117,0
2010-01-04,8.07,8.1,7.94,8.05,419422,0
2010-01-05,8.1,8.97,8.04,8.86,1522665,0
2010-01-06,8.74,9.37,8.74,9.1,1342685,0
2010-01-07,9.03,9.7,9.03,9.64,1444440,0
2010-01-08,9.75,9.75,9.4,9.69,574079,0
2010-01-11,9.77,9.86,9.21,9.59,512612,0
2010-01-12,9.47,9.84,9.34,9.62,705374,0
2010-01-13,9.51,9.73,9.34,9.39,609361,0
2010-01-14,9.21,9.67,9.12,9.61,568878,0
2010-01-15,9.66,9.7,9.4,9.59,589015,0
2010-01-19,9.59,9.9,9.59,9.79,670196,0
2010-01-20,9.7,9.7,9.34,9.52,824416,0
2010-01-21,9.56,9.59,9.19,9.36,611936,0
2010-01-22,9.32,9.5,8.78,8.8,532812,0
2010-01-25,8.84,9.17,8.7,8.99,445290,0
2010-01-26,8.97,9.06,8.69,8.84,464516,0
2010-01-27,8.81,8.93,8.54,8.7,280296,0
2010-01-28,8.7,8.87,8.15,8.52,494140,0
2010-01-29,8.44,8.74,7.91,7.95,425070,0
2010-02-01,8.01,8.55,8,8.49,490136,0
2010-02-02,8.62,8.91,8.58,8.86,404377,0
2010-02-03,8.97,8.97,8.5,8.69,318617,0
2010-02-04,8.46,8.6,7.95,7.96,670402,0
2010-02-05,8.07,8.07,7.4,7.5,741622,0
2010-02-08,7.47,7.61,7.28,7.33,462457,0
2010-02-09,7.44,7.87,7.35,7.85,532552,0
2010-02-10,7.83,8.4,7.8,8.4,913495,0
2010-02-11,8.36,8.76,8.3,8.76,547915,0
2010-02-12,8.71,8.83,8.47,8.7,447624,0
2010-02-16,8.74,9.06,8.17,9.05,573757,0
2010-02-17,9.06,9.1,8.26,8.51,909972,0
2010-02-18,8.33,8.75,8.33,8.62,328067,0
2010-02-19,8.7,8.7,8.27,8.3,350384,0
2010-02-22,8.31,8.36,7.62,7.67,701671,0
2010-02-23,7.77,7.77,7.02,7.05,1163051,0
2010-02-24,7.06,7.3,7.06,7.25,772759,0
2010-02-25,7.14,7.2,6.85,7.2,550857,0
2010-02-26,7.2,7.29,7,7.14,644486,0
2010-03-01,7.15,7.24,7.03,7.06,561024,0
2010-03-02,7.06,7.23,6.99,7.02,531623,0
2010-03-03,7.14,7.19,6.95,7.02,839339,0
2010-03-04,7.11,7.18,6.98,7.1,656703,0
2010-03-05,6.98,7.45,6.95,7.45,671416,0
2010-03-08,7.49,7.55,7.31,7.44,429719,0
2010-03-09,7.41,7.55,7.36,7.51,325308,0
2010-03-10,7.62,7.62,7.13,7.37,646013,0
2010-03-11,7.4,7.42,7.2,7.34,596401,0
2010-03-12,7.11,7.38,7.11,7.18,707802,0
2010-03-15,7.09,7.18,6.87,6.89,650745,0
2010-03-16,7.1,7.81,7.1,7.69,3069710,0
2010-03-17,7.72,8.04,7.72,7.81,1712597,0
2010-03-18,7.82,7.86,7.27,7.53,1159767,0
2010-03-19,7.63,7.63,7.11,7.11,1637843,0
2010-03-22,7.04,7.27,6.95,7.15,1541665,0
2010-03-23,7.14,7.3,7.07,7.19,789951,0
2010-03-24,7.32,7.49,7.19,7.22,778947,0
2010-03-25,7.34,7.42,6.97,6.99,1385765,0
2010-03-26,7,7.22,7,7.04,926923,0
2010-03-29,7.14,7.35,7.11,7.19,479792,0
2010-03-30,7.28,7.29,7.03,7.15,993907,0
2010-03-31,7.19,7.29,7.02,7.04,1324272,0
2010-04-01,7.1,7.19,7.01,7.09,843537,0
2010-04-05,7.16,7.33,7.09,7.33,772258,0
2010-04-06,7.43,7.43,7.15,7.21,986930,0
2010-04-07,7.21,7.21,6.96,7.12,1329417,0
2010-04-08,7.01,7.18,6.92,7.17,707944,0
2010-04-09,7.14,7.22,7.05,7.21,570926,0
2010-04-12,7.27,7.28,7.17,7.23,413346,0
2010-04-13,7.18,7.3,7.07,7.16,765650,0
2010-04-14,7.25,7.3,7.13,7.26,896316,0
2010-04-15,7.18,7.43,7.18,7.38,537178,0
2010-04-16,7.41,7.41,7.06,7.18,839582,0
2010-04-19,7.1,7.22,7.02,7.22,598802,0
2010-04-20,7.3,7.45,7.22,7.44,501597,0
2010-04-21,7.59,7.7,7.53,7.6,746527,0
2010-04-22,7.66,7.94,7.31,7.85,889778,0
2010-04-23,7.92,7.95,7.82,7.92,640772,0
2010-04-26,7.95,8,7.65,7.67,463930,0
2010-04-27,7.66,7.77,7.38,7.46,713109,0
2010-04-28,7.54,7.61,7.36,7.42,370520,0
2010-04-29,7.59,7.59,7.36,7.58,442178,0
2010-04-30,7.53,7.6,7.31,7.34,660854,0
2010-05-03,7.33,7.34,7.07,7.25,610966,0
2010-05-04,7.15,7.18,6.89,7.13,509452,0
2010-05-05,7.03,7.04,6.61,6.8,1169414,0
2010-05-06,6.61,6.8,5.73,5.99,2229158,0
2010-05-07,6.01,6.14,5.48,5.48,1728085,0
2010-05-10,5.93,5.95,5.37,5.64,1095360,0
2010-05-11,5.6,6.29,5.42,6.04,1490041,0
2010-05-12,6.11,6.39,6.09,6.31,933860,0
2010-05-13,6.29,6.42,6.12,6.29,776357,0
2010-05-14,6.07,6.23,6,6.04,771664,0
2010-05-17,6.06,6.2,5.74,6.02,1279521,0
2010-05-18,6.16,6.28,5.7,5.76,875740,0
2010-05-19,5.7,5.84,5.55,5.71,620901,0
2010-05-20,5.48,5.59,5.26,5.36,991664,0
2010-05-21,5.34,5.59,5.19,5.53,782308,0
2010-05-24,5.56,5.56,5.22,5.24,925227,0
2010-05-25,5.13,5.35,5,5.31,867392,0
2010-05-26,5.47,5.54,5.24,5.26,1074686,0
2010-05-27,5.44,6.09,5.39,5.96,1581690,0
2010-05-28,5.96,6.07,5.72,5.93,887982,0
2010-06-01,5.84,5.88,5.47,5.48,807645,0
2010-06-02,5.51,5.95,5.45,5.94,1360014,0
2010-06-03,5.9,6.3,5.77,6.28,1278846,0
2010-06-04,6.14,6.44,5.87,5.91,1158924,0
2010-06-07,5.98,6.11,5.64,5.66,787051,0
2010-06-08,5.73,5.79,5.48,5.71,749152,0
2010-06-09,5.8,5.99,5.54,5.6,777451,0
2010-06-10,5.68,6.06,5.68,6.04,831326,0
2010-06-11,5.92,6.23,5.86,6.2,750853,0
2010-06-14,6.37,6.46,6.14,6.17,513706,0
2010-06-15,6.21,6.55,6.21,6.42,970316,0
2010-06-16,6.4,6.66,6.19,6.48,620868,0
2010-06-17,6.56,6.62,6.4,6.48,614309,0
2010-06-18,6.53,6.7,6.5,6.69,641311,0
2010-06-21,6.74,6.87,6.53,6.66,754224,0
2010-06-22,6.63,6.73,6.22,6.23,650418,0
2010-06-23,6.2,6.36,6.08,6.35,521200,0
2010-06-24,6.27,6.37,6.06,6.08,484678,0
2010-06-25,6.06,6.41,6.01,6.38,1628260,0
2010-06-28,6.38,6.43,6.11,6.17,482326,0
2010-06-29,5.98,6.06,5.67,5.75,1167459,0
2010-06-30,5.86,5.97,5.64,5.67,506656,0
2010-07-01,5.61,5.79,5.5,5.73,522789,0
2010-07-02,5.81,5.89,5.69,5.74,354178,0
2010-07-06,5.8,5.96,5.58,5.67,434420,0
2010-07-07,5.68,5.95,5.66,5.95,390591,0
2010-07-08,6.03,6.08,5.77,5.99,375646,0
2010-07-09,6,6.12,5.89,6.07,301461,0
2010-07-12,6.06,6.2,5.93,5.98,259881,0
2010-07-13,6.12,6.25,6.01,6.25,691302,0
2010-07-14,6.18,6.29,6.1,6.2,479989,0
2010-07-15,6.22,6.3,6.01,6.16,477500,0
2010-07-16,6.09,6.14,5.9,6.05,605218,0
2010-07-19,6.06,6.12,5.9,6.05,496286,0
2010-07-20,5.91,6.34,5.91,6.32,679768,0
2010-07-21,6.35,6.38,6.05,6.08,595655,0
2010-07-22,6.19,6.31,6.16,6.26,566001,0
2010-07-23,6.09,6.47,6.05,6.45,635872,0
2010-07-26,6.47,6.67,6.35,6.63,782653,0
2010-07-27,6.63,6.78,6.39,6.49,492651,0
2010-07-28,6.47,6.63,6.46,6.48,475980,0
2010-07-29,6.52,6.68,6.43,6.59,423379,0
2010-07-30,6.59,6.74,6.47,6.62,292839,0
2010-08-02,6.76,6.87,6.56,6.66,393590,0
2010-08-03,6.65,6.77,6.43,6.62,556962,0
2010-08-04,6.68,6.82,6.65,6.72,457245,0
2010-08-05,6.62,6.86,6.5,6.78,599200,0
2010-08-06,6.66,6.79,6.56,6.68,375518,0
2010-08-09,6.8,6.94,6.73,6.9,397374,0
2010-08-10,6.8,6.85,6.65,6.77,399621,0
2010-08-11,6.58,6.63,6.41,6.43,645462,0
2010-08-12,6.26,6.42,6.16,6.26,557597,0
2010-08-13,6.25,6.26,6.08,6.13,294759,0
2010-08-16,6.26,6.26,6.05,6.13,313202,0
2010-08-17,6.25,6.29,6.17,6.24,349964,0
2010-08-18,6.21,6.31,6.03,6.15,281233,0
2010-08-19,6.11,6.14,5.94,5.94,687559,0
2010-08-20,5.88,5.91,5.59,5.63,1179020,0
2010-08-23,5.71,5.82,5.54,5.54,793515,0
2010-08-24,5.42,5.57,5.4,5.41,604836,0
2010-08-25,5.33,5.5,5.22,5.46,474146,0
2010-08-26,5.49,5.62,5.24,5.42,434603,0
2010-08-27,5.5,5.64,5.31,5.55,575956,0
2010-08-30,5.51,5.61,5.4,5.4,255178,0
2010-08-31,5.39,5.49,5.27,5.44,883723,0
2010-09-01,5.55,5.81,5.52,5.81,434096,0
2010-09-02,5.89,5.92,5.68,5.82,368135,0
2010-09-03,5.92,5.96,5.84,5.91,215308,0
2010-09-07,5.85,5.89,5.72,5.76,231366,0
2010-09-08,5.79,6,5.72,5.97,472897,0
2010-09-09,6.07,6.12,5.82,5.87,209000,0
2010-09-10,5.91,5.98,5.86,5.92,333874,0
2010-09-13,6,6.15,5.94,6.1,525263,0
2010-09-14,6.06,6.13,5.95,6.05,257643,0
2010-09-15,5.99,6.15,5.9,6.15,521114,0
2010-09-16,6.08,6.15,5.84,5.89,414642,0
2010-09-17,5.89,5.99,5.78,5.85,320207,0
2010-09-20,5.85,6.14,5.82,6.14,355748,0
2010-09-21,6.08,6.24,6.07,6.08,241806,0
2010-09-22,6.06,6.29,5.98,6.01,232558,0
2010-09-23,5.93,6.08,5.88,5.91,198882,0
2010-09-24,6.12,6.24,6.06,6.23,224851,0
2010-09-27,6.21,6.27,6.04,6.07,170654,0
2010-09-28,6.05,6.12,5.92,6.12,195812,0
2010-09-29,6.07,6.32,6.07,6.27,211576,0
2010-09-30,6.33,6.43,6.16,6.38,405528,0
2010-10-01,6.41,6.49,6.23,6.27,364752,0
2010-10-04,6.23,6.28,6.03,6.19,492402,0
2010-10-05,6.28,6.38,6.21,6.35,391475,0
2010-10-06,6.38,6.43,6.29,6.31,510184,0
2010-10-07,6.4,6.45,6.16,6.21,180958,0
2010-10-08,6.28,6.45,6.24,6.41,169622,0
2010-10-11,6.42,6.49,6.34,6.4,148741,0
2010-10-12,6.34,6.64,6.25,6.58,306709,0
2010-10-13,6.66,6.75,6.5,6.6,355672,0
2010-10-14,6.58,6.69,6.4,6.5,363080,0
2010-10-15,6.64,6.69,6.4,6.64,357448,0
2010-10-18,6.64,6.74,6.52,6.72,316571,0
2010-10-19,6.58,6.65,6.38,6.46,383919,0
2010-10-20,6.53,6.6,6.44,6.52,211034,0
2010-10-21,6.6,6.63,6.25,6.27,914616,0
2010-10-22,6.35,6.41,6.12,6.28,267577,0
2010-10-25,6.33,6.49,6.21,6.26,296673,0
2010-10-26,6.2,6.46,6.13,6.37,275763,0
2010-10-27,6.29,6.5,6.29,6.38,411459,0
2010-10-28,6.43,6.45,6.16,6.21,248777,0
2010-10-29,6.27,6.3,6.13,6.16,303582,0
2010-11-01,6.2,6.28,6.11,6.18,410935,0
2010-11-02,6.26,6.48,6.08,6.21,444307,0
2010-11-03,6.21,6.22,5.91,6.04,872864,0
2010-11-04,6.19,6.59,6.11,6.36,1594175,0
2010-11-05,6.36,6.5,6.15,6.4,769757,0
2010-11-08,6.39,6.7,6.37,6.56,604705,0
2010-11-09,6.64,6.71,6.4,6.44,444659,0
2010-11-10,6.47,6.8,6.44,6.78,905914,0
2010-11-11,6.68,7.03,6.62,6.91,1282416,0
2010-11-12,6.77,7.01,6.76,6.93,553595,0
2010-11-15,7,7.19,6.92,6.98,729415,0
2010-11-16,6.89,7.22,6.5,6.9,1124512,0
2010-11-17,6.92,7.14,6.85,6.98,439172,0
2010-11-18,7.05,7.41,6.7,7.03,670337,0
2010-11-19,7,7.16,6.95,7.03,417529,0
2010-11-22,7.02,7.08,6.93,7.07,270009,0
2010-11-23,6.95,6.98,6.77,6.87,598175,0
2010-11-24,6.92,7.06,6.87,7.06,825915,0
2010-11-26,6.97,7.07,6.96,7.02,70559,0
2010-11-29,6.99,7.1,6.87,7.02,696545,0
2010-11-30,6.93,7,6.76,6.85,768019,0
2010-12-01,7.02,7.09,6.92,7.07,917933,0
2010-12-02,7.1,7.25,7.04,7.2,1091610,0
2010-12-03,7.21,7.48,7.1,7.34,1068613,0
2010-12-06,7.36,7.54,7.26,7.52,1043993,0
2010-12-07,7.56,7.69,7.47,7.62,1552852,0
2010-12-08,7.64,7.71,7.55,7.65,890852,0
2010-12-09,7.72,7.86,7.67,7.79,1153583,0
2010-12-10,7.8,7.9,7.66,7.85,593979,0
2010-12-13,7.89,7.95,7.54,7.56,2029628,0
2010-12-14,7.6,7.67,7.45,7.55,894647,0
2010-12-15,7.51,7.69,7.07,7.57,759879,0
2010-12-16,7.58,7.84,7.56,7.69,1641334,0
2010-12-17,7.72,7.77,7.54,7.69,894412,0
2010-12-20,7.73,8,7.65,7.92,935278,0
2010-12-21,7.99,8.22,7.95,8.22,990272,0
2010-12-22,8.27,8.59,8.2,8.43,1070380,0
2010-12-23,8.56,9.09,8.45,8.82,1637663,0
2010-12-27,8.82,8.92,8.61,8.85,371025,0
2010-12-28,8.87,8.96,8.76,8.86,397964,0
2010-12-29,9,9.3,8.87,9.03,526224,0
2010-12-30,9.05,9.06,8.79,8.79,405376,0
2010-12-31,8.71,8.95,8.71,8.81,317624,0
2011-01-03,8.88,9.05,8.87,8.92,864743,0
2011-01-04,8.98,8.99,8.56,8.64,960043,0
2011-01-05,8.58,8.65,8.39,8.55,1157601,0
2011-01-06,8.65,8.65,8.36,8.48,597589,0
2011-01-07,8.54,8.59,8.43,8.49,796667,0
2011-01-10,8.67,8.67,8.41,8.51,884890,0
2011-01-11,8.66,8.74,8.54,8.54,749182,0
2011-01-12,8.83,8.85,8.59,8.59,750267,0
2011-01-13,8.6,8.66,8.48,8.52,384335,0
2011-01-14,8.52,8.58,8.38,8.55,353535,0
2011-01-18,8.51,8.59,8.4,8.53,414148,0
2011-01-19,8.53,8.56,8.35,8.37,381282,0
2011-01-20,8.34,8.36,8.15,8.3,447322,0
2011-01-21,8.35,8.6,8.23,8.24,278404,0
2011-01-24,8.25,8.37,8.22,8.32,276387,0
2011-01-25,8.28,8.33,8.18,8.32,332611,0
2011-01-26,8.36,8.59,8.25,8.5,1622817,0
2011-01-27,8.58,8.85,8.54,8.81,817093,0
2011-01-28,8.84,8.89,8.4,8.56,717040,0
2011-01-31,8.57,8.88,8.5,8.86,778550,0
2011-02-01,8.96,9.25,8.89,9.09,904337,0
2011-02-02,9.12,9.22,9.01,9.01,311025,0
2011-02-03,8.91,9.25,8.83,9.21,480444,0
2011-02-04,9.18,9.56,9.05,9.56,1161135,0
2011-02-07,9.74,9.98,9.64,9.95,924046,0
2011-02-08,9.92,9.98,9.56,9.62,802709,0
2011-02-09,9.53,9.63,9.15,9.45,717714,0
2011-02-10,9.41,9.61,9.36,9.47,385582,0
2011-02-11,9.35,9.72,9.2,9.56,416379,0
2011-02-14,9.67,9.85,9.51,9.7,427340,0
2011-02-15,9.69,9.7,9.49,9.52,400332,0
2011-02-16,9.61,9.79,9.48,9.57,584106,0
2011-02-18,10.08,10.86,10.08,10.75,1442915,0
2011-02-22,10.94,11.17,10.55,11.17,1304186,0
2011-02-23,11.16,11.53,11.05,11.14,916130,0
2011-02-24,11.14,11.3,11,11.16,644928,0
2011-02-25,11.26,11.56,11.2,11.33,787352,0
2011-02-28,11.54,11.57,11.16,11.32,711431,0
2011-03-01,11.41,11.43,11.07,11.23,619298,0
2011-03-02,11.34,11.76,11.24,11.67,871107,0
2011-03-03,11.88,11.99,11.5,11.75,771494,0
2011-03-04,11.73,12.07,11.65,11.97,597036,0
2011-03-07,12.04,12.18,11.92,12.13,843790,0
2011-03-08,12.14,12.6,12.02,12.54,752553,0
2011-03-09,12.71,13.29,12.5,12.65,2165446,0
2011-03-10,12.59,12.59,11.74,11.87,2010089,0
2011-03-11,11.42,12.18,11.25,12.08,1068038,0
2011-03-14,11.93,12.19,11.66,12.09,763957,0
2011-03-15,11.75,12.06,11.43,11.95,564824,0
2011-03-16,11.95,12,11.39,11.71,1153902,0
2011-03-17,11.91,12.62,11.88,12.46,754976,0
2011-03-18,12.77,12.93,12.37,12.48,2477749,0
2011-03-21,12.9,13.03,12.6,12.77,790241,0
2011-03-22,12.83,13.05,12.8,12.94,601443,0
2011-03-23,13.17,13.17,12.8,13.03,647844,0
2011-03-24,13.25,13.32,12.77,12.96,527636,0
2011-03-25,12.99,13.13,12.93,12.93,476607,0
2011-03-28,12.99,13.07,12.8,12.91,557500,0
2011-03-29,12.82,13.34,12.67,13.28,467105,0
2011-03-30,13.42,13.69,13.34,13.64,457638,0
2011-03-31,13.71,14.11,13.58,13.8,651628,0
2011-04-01,13.87,14.04,13.67,13.76,686733,0
2011-04-04,13.82,14.05,13.7,13.78,319607,0
2011-04-05,13.8,14.05,13.61,13.98,516147,0
2011-04-06,14.06,14.22,13.67,13.79,840343,0
2011-04-07,13.75,14.24,13.66,13.93,1048580,0
2011-04-08,14.02,15,13.8,14.67,1413863,0
2011-04-11,14.73,14.83,13.64,14,897835,0
2011-04-12,13.9,13.99,13.2,13.55,902959,0
2011-04-13,13.62,13.95,13.25,13.87,724928,0
2011-04-14,13.56,14.38,13.51,14.38,578954,0
2011-04-15,14.55,15.11,14.39,14.95,1859044,0
2011-04-18,14.93,15.2,14.66,15.18,1020123,0
2011-04-19,15.27,15.44,15.11,15.34,564346,0
2011-04-20,15.67,15.8,15.5,15.67,432986,0
2011-04-21,15.84,16.17,15.41,16.17,714226,0
2011-04-25,16.15,16.24,15.69,15.82,365328,0
2011-04-26,15.83,16.15,15.71,15.71,546354,0
2011-04-27,15.79,15.95,14.83,15.25,872437,0
2011-04-28,15.26,15.51,15.05,15.51,661810,0
2011-04-29,15.59,15.76,15.38,15.5,262873,0
2011-05-02,15.59,15.63,15.12,15.18,905077,0
2011-05-03,15.08,15.08,13.72,13.97,782108,0
2011-05-04,14.02,14.02,12.92,13.35,1342921,0
2011-05-05,12.54,13.43,12.14,12.18,1337750,0
2011-05-06,11.76,12.68,11.75,12.51,1668301,0
2011-05-09,12.77,13.35,12.63,13.26,944708,0
2011-05-10,13.4,14.04,13.22,13.88,1533356,0
2011-05-11,13.85,13.85,13.09,13.12,1083936,0
2011-05-12,13.3,13.35,12.54,12.61,979621,0
2011-05-13,12.67,12.71,12.3,12.36,581957,0
2011-05-16,12.23,12.62,12.05,12.27,701021,0
2011-05-17,12.34,12.51,11.82,11.89,667196,0
2011-05-18,12.09,12.98,12.09,12.92,822022,0
2011-05-19,13.39,13.39,12.75,12.99,704834,0
2011-05-20,12.9,13.35,12.71,13.15,649957,0
2011-05-23,12.88,12.88,12.4,12.64,766557,0
2011-05-24,12.79,13.42,12.69,13.1,553280,0
2011-05-25,12.97,13.93,12.97,13.8,592669,0
2011-05-26,13.78,14.18,13.54,14.06,407277,0
2011-05-27,14.08,14.68,14.08,14.6,702252,0
2011-05-31,14.9,15.36,14.57,14.64,949494,0
2011-06-01,14.66,14.92,14.26,14.46,965223,0
2011-06-02,14.15,15,14.15,14.54,717379,0
2011-06-03,14.19,14.85,14,14.3,1048329,0
2011-06-06,14.18,14.45,13.54,13.57,570489,0
2011-06-07,13.96,14.23,13.64,13.69,439204,0
2011-06-08,13.69,13.88,13.34,13.39,325049,0
2011-06-09,13.44,13.96,13.34,13.8,425737,0
2011-06-10,13.64,13.76,13.2,13.35,390442,0
2011-06-13,13.34,13.47,12.72,13,570388,0
2011-06-14,13.22,13.67,13.21,13.43,483258,0
2011-06-15,13.23,13.65,12.97,13.18,421707,0
2011-06-16,13.15,13.3,12.94,13.1,525263,0
2011-06-17,13.25,13.64,13.03,13.15,870695,0
2011-06-20,13.05,13.44,13,13.25,397547,0
2011-06-21,13.5,14.17,13.5,13.89,659828,0
2011-06-22,13.84,14.34,13.57,13.97,420221,0
2011-06-23,13.55,14.08,13.17,13.91,827585,0
2011-06-24,13.99,14.37,13.48,13.48,1325533,0
2011-06-27,13.37,13.71,13.21,13.6,487278,0
2011-06-28,13.73,14.31,13.71,14.31,735444,0
2011-06-29,14.27,15.22,14.27,14.9,663115,0
2011-06-30,14.93,15.27,14.83,15.24,642331,0
2011-07-01,15.19,15.75,14.91,15.61,431222,0
2011-07-05,15.51,16,15.41,15.91,531123,0
2011-07-06,15.96,15.98,15.61,15.81,752977,0
2011-07-07,15.85,16.23,15.52,16,1171032,0
2011-07-08,15.79,15.98,15.38,15.84,527333,0
2011-07-11,15.46,15.73,15.19,15.5,369770,0
2011-07-12,15.47,15.8,15.27,15.5,310630,0
2011-07-13,15.31,15.59,15.11,15.16,1353127,0
2011-07-14,15.19,15.26,14.43,14.61,1063773,0
2011-07-15,15.2,15.84,14.97,15.77,5801989,0
2011-07-18,15.81,15.92,15.39,15.5,1302947,0
2011-07-19,15.61,17.11,15.61,16.75,3012035,0
2011-07-20,16.78,17.73,16.51,17.7,1960138,0
2011-07-21,17.84,18,16.99,17.21,1313693,0
2011-07-22,17.23,17.25,16.8,17.11,940177,0
2011-07-25,16.93,17.54,16.82,17.05,991183,0
2011-07-26,17.07,17.22,16.6,16.96,806541,0
2011-07-27,16.77,16.81,16.24,16.55,1072192,0
2011-07-28,16.5,16.94,16.38,16.56,866849,0
2011-07-29,16.04,16.53,16.01,16.27,1470027,0
2011-08-01,16.67,16.9,16.23,16.24,1434506,0
2011-08-02,15.66,16.45,15.43,15.43,776101,0
2011-08-03,15.44,15.59,14.81,15.58,745894,0
2011-08-04,15,15.4,14.26,14.26,1387740,0
2011-08-05,14.5,14.69,12.83,13.08,1208419,0
2011-08-08,12.57,13.06,11.1,11.1,1230307,0
2011-08-09,11.41,12.4,11,12.32,1478807,0
2011-08-10,11.97,12.54,11.62,11.74,1204028,0
2011-08-11,11.86,12.81,11.69,12.66,1797082,0
2011-08-12,12.9,13.1,12.27,12.83,824228,0
2011-08-15,13.08,13.71,13.08,13.71,403880,0
2011-08-16,13.69,13.69,12.97,13.18,896008,0
2011-08-17,13.33,13.95,13.11,13.14,900713,0
2011-08-18,12.75,12.81,11.8,11.91,1014013,0
2011-08-19,11.78,11.99,11.19,11.19,691176,0
2011-08-22,11.53,11.58,10.37,10.41,1196435,0
2011-08-23,10.49,11.11,10.2,10.95,742280,0
2011-08-24,10.9,11.13,10.63,11.03,978486,0
2011-08-25,11.14,11.18,10.68,10.83,602055,0
2011-08-26,10.7,11.45,10.57,11.25,435963,0
2011-08-29,11.42,12.52,11.3,12.5,1109675,0
2011-08-30,12.34,12.88,12.26,12.65,2244623,0
2011-08-31,12.78,12.93,12.31,12.64,823754,0
2011-09-01,12.73,12.88,12.08,12.34,886078,0
2011-09-02,11.96,12.13,11.5,11.64,423286,0
2011-09-06,11.15,11.44,10.95,11.34,435249,0
2011-09-07,11.66,12.11,11.63,12.11,565134,0
2011-09-08,11.98,12.4,11.82,11.86,691009,0
2011-09-09,11.63,11.76,10.91,11.08,1055105,0
2011-09-12,10.81,11.45,10.74,11.15,828518,0
2011-09-13,11.24,11.37,10.8,10.96,1196452,0
2011-09-14,11.06,11.4,10.48,11.15,1027725,0
2011-09-15,11.31,11.69,11.04,11.69,554143,0
2011-09-16,11.83,11.98,11.41,11.71,1021739,0
2011-09-19,11.35,11.49,10.74,10.85,446558,0
2011-09-20,10.95,11.1,10.46,10.51,471601,0
2011-09-21,10.46,10.63,9.55,9.59,655345,0
2011-09-22,9.2,9.2,8.6,8.6,1179402,0
2011-09-23,8.6,8.6,7.72,7.86,1645603,0
2011-09-26,8.01,8.13,7.28,7.84,1656177,0
2011-09-27,8.1,8.75,7.98,8.08,2523592,0
2011-09-28,8.08,8.22,7.41,7.47,1144285,0
2011-09-29,7.71,7.85,7.06,7.42,970623,0
2011-09-30,7.28,7.5,7.04,7.18,854772,0
2011-10-03,7.16,7.17,6.41,6.41,1120315,0
2011-10-04,6.42,7.09,5.83,7.02,1613397,0
2011-10-05,7.02,7.69,6.69,7.57,962308,0
2011-10-06,7.57,8.1,7.36,7.9,686937,0
2011-10-07,7.95,7.96,7.14,7.41,1123604,0
2011-10-10,7.77,8.54,7.77,8.49,1005959,0
2011-10-11,8.37,8.87,8.22,8.78,937344,0
2011-10-12,8.84,9.38,8.79,9.04,981675,0
2011-10-13,8.95,8.95,8.29,8.79,918227,0
2011-10-14,8.99,9.19,8.55,9.14,697192,0
2011-10-17,8.96,9.01,8.22,8.36,801014,0
2011-10-18,8.37,8.77,7.99,8.74,890442,0
2011-10-19,8.65,8.94,8.45,8.66,793869,0
2011-10-20,8.66,8.96,8.34,8.94,607960,0
2011-10-21,9.23,9.4,8.75,8.94,856701,0
2011-10-24,8.95,9.57,8.95,9.53,1074026,0
2011-10-25,9.43,9.65,9.06,9.13,678587,0
2011-10-26,9.38,9.94,8.97,9.92,1459748,0
2011-10-27,10.36,11.86,10.36,11.78,2420730,0
2011-10-28,11.3,12.17,10.84,11.03,1044203,0
2011-10-31,10.54,10.59,9.83,9.89,832326,0
2011-11-01,9.29,9.41,8.9,8.95,1162383,0
2011-11-02,9.57,10.05,9.24,10.03,799330,0
2011-11-03,10.44,10.65,9.41,9.85,1387030,0
2011-11-04,9.62,10.17,9.5,10.06,958202,0
2011-11-07,10.23,10.82,10.01,10.78,751570,0
2011-11-08,10.93,11.7,10.89,11.61,1778183,0
2011-11-09,10.92,11.17,10.8,10.8,1056273,0
2011-11-10,11.18,11.21,10.5,10.92,445817,0
2011-11-11,11.12,11.3,11.11,11.21,483473,0
2011-11-14,11.09,11.41,10.88,11.36,738626,0
2011-11-15,11.5,11.53,10.75,10.87,1041012,0
2011-11-16,10.74,11.91,10.7,11.58,1193707,0
2011-11-17,11.56,11.82,10.93,11.02,584525,0
2011-11-18,11.07,11.41,10.86,11.07,474853,0
2011-11-21,10.76,10.76,9.78,10,1070867,0
2011-11-22,10,10.15,9.75,9.99,516292,0
2011-11-23,9.78,9.78,9.2,9.26,507280,0
2011-11-25,9.2,9.49,9,9.02,105938,0
2011-11-28,9.51,10.07,9.29,9.98,848587,0
2011-11-29,9.97,9.98,9.26,9.44,997468,0
2011-11-30,10.08,10.98,10.07,10.98,1279033,0
2011-12-01,10.91,11.17,10.7,10.9,477435,0
2011-12-02,11.2,11.26,10.86,11.11,864897,0
2011-12-05,11.9,12.1,11.43,11.61,1033732,0
2011-12-06,11.84,11.84,11.26,11.5,829708,0
2011-12-07,11.44,11.44,10.88,11.08,506525,0
2011-12-08,10.88,11.08,10.65,10.72,532553,0
2011-12-09,10.81,11.44,10.81,11.32,634987,0
2011-12-12,11.05,11.05,10.41,10.67,445021,0
2011-12-13,10.89,10.99,9.81,9.89,855012,0
2011-12-14,9.65,9.83,9.06,9.17,868399,0
2011-12-15,9.4,9.45,8.86,8.95,1088999,0
2011-12-16,9.1,9.42,8.87,8.98,2059225,0
2011-12-19,9,9.12,8.36,8.4,1016442,0
2011-12-20,8.74,9.37,8.74,9.29,730821,0
2011-12-21,9.27,9.7,8.89,9.59,520405,0
2011-12-22,9.46,9.86,9.42,9.8,439958,0
2011-12-23,9.81,9.85,9.55,9.82,239711,0
2011-12-27,9.79,9.97,9.61,9.88,243738,0
2011-12-28,9.81,9.85,9.4,9.46,427516,0
2011-12-29,9.53,9.78,9.46,9.64,458380,0
2011-12-30,9.61,9.98,9.58,9.68,423077,0
2012-01-03,10.15,10.5,10,10.26,901990,0
2012-01-04,10.16,10.29,9.73,9.76,1165774,0
2012-01-05,9.68,9.87,9.55,9.65,646337,0
2012-01-06,10.4,10.4,9.51,9.83,1458056,0
2012-01-09,9.91,10.17,9.86,10.07,847347,0
2012-01-10,10.24,10.4,10.22,10.32,719233,0
2012-01-11,10.44,10.44,9.9,10,692141,0
2012-01-12,9.98,10.1,9.83,9.99,759109,0
2012-01-13,9.78,9.95,9.32,9.32,950270,0
2012-01-17,9.6,9.71,9.07,9.09,1246392,0
2012-01-18,9.06,9.52,9.04,9.51,1473015,0
2012-01-19,9.59,10.04,9.4,9.62,1222651,0
2012-01-20,9.64,9.75,9.21,9.46,830182,0
2012-01-23,9.49,9.66,9.24,9.29,964819,0
2012-01-24,9.15,9.67,8.96,9.59,1375626,0
2012-01-25,9.5,9.6,9.19,9.46,946473,0
2012-01-26,9.41,9.59,8.9,8.9,1061666,0
2012-01-27,8.84,9.14,8.78,9.05,1309630,0
2012-01-30,8.91,9.1,8.85,8.96,532781,0
2012-01-31,9.11,9.15,8.83,8.92,672612,0
2012-02-01,9.09,9.09,8.83,8.99,1086356,0
2012-02-02,9,9.18,8.93,9.11,988009,0
2012-02-03,9.25,9.65,9.25,9.57,931803,0
2012-02-06,9.47,9.93,9.47,9.93,669872,0
2012-02-07,9.93,9.93,9.6,9.75,551830,0
2012-02-08,9.75,9.75,9.53,9.72,283274,0
2012-02-09,9.7,9.75,9.42,9.45,289139,0
2012-02-10,9.3,9.51,9.24,9.29,547135,0
2012-02-13,9.42,9.56,9.14,9.31,590697,0
2012-02-14,9.26,9.6,9.06,9.45,660046,0
2012-02-15,9.58,9.58,9.17,9.25,453390,0
2012-02-16,9.22,9.44,9.06,9.44,557356,0
2012-02-17,9.46,9.54,9.21,9.49,537370,0
2012-02-21,9.58,9.73,9.24,9.37,1231390,0
2012-02-22,9.31,9.67,9.3,9.59,731808,0
2012-02-23,9.65,9.76,9.32,9.75,614206,0
2012-02-24,9.67,10.14,9.66,10.06,946293,0
2012-02-27,9.99,10.24,9.73,10.11,831502,0
2012-02-28,10.25,10.48,10.06,10.35,1048723,0
2012-02-29,10.5,10.6,9.96,9.96,985763,0
2012-03-01,10.08,10.37,10.01,10.27,696211,0
2012-03-02,10,10.3,9.93,9.97,694051,0
2012-03-05,9.82,9.86,9.52,9.64,758530,0
2012-03-06,9.31,9.45,9.06,9.14,838095,0
2012-03-07,9.33,9.33,9.05,9.15,389659,0
2012-03-08,9.2,9.41,9.04,9.3,536557,0
2012-03-09,9.03,9.69,9.03,9.63,688060,0
2012-03-12,8.93,9.64,8.93,9.08,565340,0
2012-03-13,9.15,9.34,9.08,9.19,640958,0
2012-03-14,9.31,9.31,8.92,8.96,557943,0
2012-03-15,8.98,9.05,8.77,8.95,564056,0
2012-03-16,9,9.19,8.97,8.99,912910,0
2012-03-19,9.01,9.35,8.86,9.24,651528,0
2012-03-20,9.16,9.16,8.83,8.83,488516,0
2012-03-21,8.86,8.98,8.59,8.66,792454,0
2012-03-22,8.6,8.71,8.4,8.44,599834,0
2012-03-23,8.49,9.02,8.41,8.85,758257,0
2012-03-26,9.05,9.15,8.86,9.06,626656,0
2012-03-27,9.08,9.1,8.78,8.81,480985,0
2012-03-28,8.79,8.81,8.45,8.78,681609,0
2012-03-29,8.68,8.76,8.52,8.74,762147,0
2012-03-30,8.87,8.92,8.57,8.8,761387,0
2012-04-02,8.79,8.98,8.71,8.92,840614,0
2012-04-03,8.74,9.01,8.74,8.92,575660,0
2012-04-04,8.73,8.83,8.55,8.65,474384,0
2012-04-05,8.64,8.66,8.5,8.66,386940,0
2012-04-09,8.4,8.62,8.34,8.45,351277,0
2012-04-10,8.51,8.51,8.03,8.16,556741,0
2012-04-11,8.32,8.41,8.13,8.19,404694,0
2012-04-12,8.22,8.7,8.12,8.63,580648,0
2012-04-13,8.44,8.54,8.01,8.05,719836,0
2012-04-16,7.92,7.95,7.52,7.75,1139699,0
2012-04-17,7.87,8,7.71,7.71,883366,0
2012-04-18,7.66,7.83,7.55,7.67,573733,0
2012-04-19,7.7,7.88,7.57,7.71,717341,0
2012-04-20,7.83,7.92,7.59,7.62,442821,0
2012-04-23,7.5,7.7,7.26,7.63,517827,0
2012-04-24,7.72,7.74,7.52,7.7,721500,0
2012-04-25,7.86,8.1,7.76,8.01,586512,0
2012-04-26,8,8.13,7.86,8.04,411377,0
2012-04-27,8.11,8.11,7.72,7.85,760664,0
2012-04-30,7.83,8.02,7.68,7.88,588050,0
2012-05-01,7.85,8.15,7.85,8.01,807290,0
2012-05-02,7.94,8.01,7.78,7.92,292629,0
2012-05-03,7.91,7.98,7.52,7.55,505322,0
2012-05-04,7.43,7.45,7.16,7.28,760782,0
2012-05-07,7.19,7.68,7.1,7.61,1241375,0
2012-05-08,7.97,8.28,7.54,8.03,1661644,0
2012-05-09,7.9,8.27,7.79,7.88,844545,0
2012-05-10,8.03,8.45,7.9,8.32,1003234,0
2012-05-11,8.21,8.4,7.99,8.04,616030,0
2012-05-14,7.82,8.07,7.76,7.82,693158,0
2012-05-15,7.84,7.97,7.55,7.68,1355174,0
2012-05-16,7.7,7.9,7.41,7.42,743990,0
2012-05-17,7.5,7.65,7.3,7.35,644375,0
2012-05-18,7.35,7.57,7.24,7.29,436201,0
2012-05-21,7.35,7.58,7.24,7.56,838715,0
2012-05-22,7.54,7.73,7.14,7.24,544256,0
2012-05-23,7.08,7.75,7.08,7.74,659009,0
2012-05-24,7.79,7.79,7.41,7.57,483238,0
2012-05-25,7.58,7.83,7.47,7.81,503940,0
2012-05-29,7.89,8.21,7.89,8.15,508067,0
2012-05-30,8.03,8.03,7.45,7.51,1365225,0
2012-05-31,7.51,7.55,7.3,7.44,729033,0
2012-06-01,7.24,7.4,7.01,7.04,959695,0
2012-06-04,7.1,7.24,6.86,7.02,808538,0
2012-06-05,7.02,7.34,6.95,7.32,584671,0
2012-06-06,7.46,7.83,7.4,7.69,689598,0
2012-06-07,7.87,8.04,7.6,7.73,675690,0
2012-06-08,7.69,7.69,7.29,7.33,697046,0
2012-06-11,7.49,7.54,6.99,6.99,803850,0
2012-06-12,7.04,7.22,6.85,7.08,658476,0
2012-06-13,7.04,7.31,6.85,6.95,797594,0
2012-06-14,6.97,7.16,6.89,7.06,659831,0
2012-06-15,7.09,7.6,7.07,7.49,1282750,0
2012-06-18,7.35,7.58,7.29,7.52,800372,0
2012-06-19,7.55,8.25,7.55,8.19,1281689,0
2012-06-20,8.19,8.35,8.07,8.2,771112,0
2012-06-21,8.1,8.18,7.48,7.5,882805,0
2012-06-22,7.61,7.86,7.49,7.61,1990743,0
2012-06-25,7.26,7.34,6.51,6.71,1440618,0
2012-06-26,6.75,6.77,6.46,6.54,785588,0
2012-06-27,6.62,6.81,6.56,6.77,841248,0
2012-06-28,6.7,7.3,6.62,7.28,756154,0
2012-06-29,7.56,8.1,7.54,7.97,1515857,0
2012-07-02,8.02,8.11,7.75,7.92,913087,0
2012-07-03,8.02,8.48,8.02,8.39,756780,0
2012-07-05,8.37,8.43,8.02,8.41,741780,0
2012-07-06,8.28,8.45,8.22,8.41,1246244,0
2012-07-09,8.39,8.42,8.21,8.3,1086875,0
2012-07-10,8.41,8.5,8.08,8.22,1030342,0
2012-07-11,8.25,8.34,7.82,7.95,938941,0
2012-07-12,7.73,7.8,7.28,7.6,879536,0
2012-07-13,7.67,7.76,7.48,7.53,565092,0
2012-07-16,7.49,7.49,7.31,7.4,537000,0
2012-07-17,7.44,7.5,7.16,7.46,785796,0
2012-07-18,7.34,7.52,7.27,7.42,903112,0
2012-07-19,7.51,7.55,7.21,7.41,739333,0
2012-07-20,7.37,7.43,7.22,7.25,662655,0
2012-07-23,6.94,7.14,6.87,7.06,769469,0
2012-07-24,7.1,7.21,6.87,6.97,551240,0
2012-07-25,7.04,7.13,6.79,6.82,942810,0
2012-07-26,7.37,8,7.25,7.97,2029070,0
2012-07-27,8,8.37,7.8,8.15,1116049,0
2012-07-30,8.13,8.25,7.98,8.11,217292,0
2012-07-31,8.11,8.27,8,8.04,419965,0
2012-08-01,8.15,8.2,7.95,7.96,377148,0
2012-08-02,7.87,8.1,7.8,8.01,506896,0
2012-08-03,8.07,8.51,8.05,8.41,474089,0
2012-08-06,8.45,8.5,8.25,8.3,331980,0
2012-08-07,8.08,8.3,7.8,8.16,767790,0
2012-08-08,8.06,8.34,7.92,7.94,487172,0
2012-08-09,7.96,8.2,7.9,8.11,446259,0
2012-08-10,8.12,8.12,7.86,8.04,274456,0
2012-08-13,8.01,8.05,7.82,8.03,279010,0
2012-08-14,8.05,8.17,7.77,7.79,470929,0
2012-08-15,7.78,7.85,7.67,7.7,335068,0
2012-08-16,7.72,8.07,7.66,8.04,390842,0
2012-08-17,8.03,8.31,7.96,8.31,436696,0
2012-08-20,8.27,8.27,8.01,8.01,276054,0
2012-08-21,8.03,8.2,7.88,7.93,276756,0
2012-08-22,7.91,8.03,7.75,7.81,235285,0
2012-08-23,7.76,7.93,7.68,7.8,321787,0
2012-08-24,7.75,7.84,7.62,7.64,282051,0
2012-08-27,7.6,7.8,7.54,7.64,313575,0
2012-08-28,7.62,7.78,7.57,7.65,341030,0
2012-08-29,7.64,7.7,7.39,7.53,313430,0
2012-08-30,7.47,7.6,7.33,7.58,313736,0
2012-08-31,7.65,7.74,7.49,7.7,352802,0
2012-09-04,7.63,7.63,7.2,7.36,960171,0
2012-09-05,7.37,7.48,7.09,7.32,2468408,0
2012-09-06,7.36,7.53,7.26,7.3,1160105,0
2012-09-07,7.42,7.89,7.31,7.88,859701,0
2012-09-10,7.85,7.98,7.68,7.68,379182,0
2012-09-11,7.73,7.97,7.73,7.97,280697,0
2012-09-12,8.02,8.2,7.84,8.2,509829,0
2012-09-13,8.19,8.58,8.05,8.55,726967,0
2012-09-14,8.6,9.15,8.53,9.14,952433,0
2012-09-17,9.14,9.37,8.75,8.84,493600,0
2012-09-18,8.78,8.97,8.61,8.83,521464,0
2012-09-19,8.9,8.96,8.56,8.63,564331,0
2012-09-20,8.54,8.77,8.34,8.66,384592,0
2012-09-21,8.83,9.08,8.63,8.69,613176,0
2012-09-24,8.58,8.79,8.4,8.56,405620,0
2012-09-25,8.61,8.7,8.32,8.32,821830,0
2012-09-26,8.32,8.35,8.01,8.08,425775,0
2012-09-27,8.18,8.24,8.01,8.11,559138,0
2012-09-28,8.03,8.06,7.72,7.79,561799,0
2012-10-01,7.89,8,7.72,7.77,688558,0
2012-10-02,7.77,7.84,7.59,7.75,666546,0
2012-10-03,7.74,7.74,7.17,7.19,752605,0
2012-10-04,7.24,7.29,7.15,7.26,554451,0
2012-10-05,7.3,7.33,6.95,6.98,527530,0
2012-10-08,6.93,7.09,6.91,7.05,480146,0
2012-10-09,7.06,7.19,6.97,7.11,532558,0
2012-10-10,7.09,7.19,6.87,6.89,371737,0
2012-10-11,6.99,7.09,6.9,7.01,585263,0
2012-10-12,6.99,7.04,6.63,6.86,839627,0
2012-10-15,6.88,7.03,6.76,6.96,709428,0
2012-10-16,7.04,7.11,7.01,7.06,607995,0
2012-10-17,7.09,7.3,7.08,7.3,623473,0
2012-10-18,7.3,7.33,6.98,6.98,692418,0
2012-10-19,6.93,7.03,6.84,7,1047435,0
2012-10-22,6.99,7.04,6.75,6.87,374967,0
2012-10-23,6.71,6.77,6.52,6.72,360637,0
2012-10-24,6.75,6.82,6.5,6.55,299407,0
2012-10-25,6.64,6.67,6.5,6.61,160444,0
2012-10-26,6.59,6.74,6.49,6.51,390230,0
2012-10-31,6.51,6.68,6.49,6.6,388903,0
2012-11-01,6.67,6.8,6.41,6.71,660540,0
2012-11-02,6.79,6.86,6.36,6.37,714514,0
2012-11-05,6.39,6.59,6.31,6.35,760344,0
2012-11-06,6.44,6.95,6.4,6.91,934946,0
2012-11-07,6.69,6.78,6.56,6.7,765925,0
2012-11-08,6.37,6.75,6.31,6.44,613776,0
2012-11-09,6.35,6.5,6.27,6.45,1291300,0
2012-11-12,6.78,6.78,6.38,6.39,481900,0
2012-11-13,6.29,6.35,6.15,6.17,793423,0
2012-11-14,6.19,6.25,6.01,6.04,455795,0
2012-11-15,6.03,6.22,6.03,6.11,446056,0
2012-11-16,6.08,6.26,5.91,6.02,523200,0
2012-11-19,6.14,6.57,6.11,6.56,1382891,0
2012-11-20,6.5,6.58,6.41,6.53,804084,0
2012-11-21,6.53,6.66,6.47,6.66,347714,0
2012-11-23,6.7,6.75,6.57,6.66,128068,0
2012-11-26,6.61,6.79,6.6,6.71,521704,0
2012-11-27,6.67,6.71,6.58,6.6,449128,0
2012-11-28,6.75,7.06,6.73,6.89,878520,0
2012-11-29,7.22,7.22,6.98,7.09,311398,0
2012-11-30,6.64,7.24,6.64,7.23,394145,0
2012-12-03,7.45,7.7,7.38,7.48,789396,0
2012-12-04,7.52,7.56,7.28,7.4,1601858,0
2012-12-05,7.44,7.61,7.36,7.36,424644,0
2012-12-06,7.2,7.39,7.15,7.24,324512,0
2012-12-07,7.32,7.34,7.23,7.27,160713,0
2012-12-10,7.28,7.35,7.24,7.28,168667,0
2012-12-11,7.36,7.49,7.3,7.41,263101,0
2012-12-12,7.46,7.54,7.23,7.26,254900,0
2012-12-13,7.26,7.27,6.78,6.81,530571,0
2012-12-14,6.76,6.89,6.74,6.78,358307,0
2012-12-17,6.79,6.97,6.75,6.96,342628,0
2012-12-18,7.03,7.41,6.97,7.4,485304,0
2012-12-19,7.39,7.55,7.22,7.44,408326,0
2012-12-20,7.43,7.55,7.31,7.48,267819,0
2012-12-21,7.37,7.37,7.08,7.25,1084717,0
2012-12-24,7.21,7.46,7.21,7.32,167284,0
2012-12-26,7.35,7.43,7.14,7.24,253290,0
2012-12-27,7.23,7.23,6.92,7.12,258656,0
2012-12-28,7.04,7.16,6.91,6.92,402813,0
2012-12-31,6.92,7.28,6.86,7.26,389612,0
2013-01-02,7.39,7.52,7.25,7.34,594375,0
2013-01-03,7.34,7.71,7.25,7.7,489528,0
2013-01-04,7.74,8.01,7.62,7.98,528245,0
2013-01-07,7.93,7.94,7.81,7.89,356498,0
2013-01-08,7.92,8,7.46,7.5,590405,0
2013-01-09,7.55,7.63,7.4,7.46,396713,0
2013-01-10,7.54,7.56,7.43,7.53,362199,0
2013-01-11,7.54,7.64,7.42,7.48,266658,0
2013-01-14,7.46,7.51,7.13,7.17,455861,0
2013-01-15,7.16,7.34,7.14,7.22,365515,0
2013-01-16,7.2,7.36,7.2,7.3,236932,0
2013-01-17,7.38,7.72,7.3,7.68,484898,0
2013-01-18,7.71,7.71,7.36,7.58,308615,0
2013-01-22,7.59,7.72,7.5,7.64,376478,0
2013-01-23,7.65,7.86,7.4,7.62,1076968,0
2013-01-24,7.62,7.89,7.62,7.8,313553,0
2013-01-25,7.89,7.99,7.76,7.79,200118,0
2013-01-28,7.84,7.87,7.58,7.59,318824,0
2013-01-29,7.6,7.71,7.57,7.64,455157,0
2013-01-30,7.65,7.72,7.47,7.5,331180,0
2013-01-31,7.49,7.58,7.45,7.58,470670,0
2013-02-01,7.58,7.66,7.4,7.41,701608,0
2013-02-04,7.34,7.4,7.15,7.16,612971,0
2013-02-05,7.19,7.3,7.1,7.3,620226,0
2013-02-06,7.2,7.42,7.16,7.41,290781,0
2013-02-07,7.44,7.63,7.38,7.44,402945,0
2013-02-08,7.44,7.75,7.44,7.71,338256,0
2013-02-11,7.72,7.78,7.47,7.57,330194,0
2013-02-12,7.54,7.57,7.46,7.5,219992,0
2013-02-13,7.7,8.98,7.7,8.5,3315332,0
2013-02-14,8.72,9.9,8.64,9.88,2224113,0
2013-02-15,9.79,9.91,9.55,9.66,1121352,0
2013-02-19,9.75,9.9,9.46,9.53,899421,0
2013-02-20,9.42,9.46,8.94,8.99,836651,0
2013-02-21,8.96,9.04,8.6,8.79,597715,0
2013-02-22,8.89,9.01,8.58,8.65,574587,0
2013-02-25,8.81,8.85,8.28,8.28,741917,0
2013-02-26,8.33,8.56,8.21,8.47,915968,0
2013-02-27,8.47,8.71,8.45,8.6,494676,0
2013-02-28,8.49,8.76,8.42,8.73,703360,0
2013-03-01,8.55,8.55,8.38,8.41,441170,0
2013-03-04,8.28,8.36,7.97,8.12,480225,0
2013-03-05,8.18,8.36,8.12,8.22,736563,0
2013-03-06,8.26,8.42,8.15,8.2,504025,0
2013-03-07,8.21,8.39,8.12,8.3,698865,0
2013-03-08,8.38,8.58,8.38,8.52,435871,0
2013-03-11,8.5,8.5,8.29,8.45,387137,0
2013-03-12,8.42,8.49,8.28,8.39,522978,0
2013-03-13,8.38,8.39,8.27,8.3,353000,0
2013-03-14,8.33,8.59,8.26,8.57,510247,0
2013-03-15,8.59,9.02,8.55,8.85,1110935,0
2013-03-18,8.67,8.82,8.5,8.5,403342,0
2013-03-19,8.49,8.5,8.18,8.21,392335,0
2013-03-20,8.34,8.44,8.21,8.31,316512,0
2013-03-21,8.28,8.39,8.23,8.32,361816,0
2013-03-22,8.35,8.38,8.01,8.12,401281,0
2013-03-25,8.14,8.47,8.12,8.4,412165,0
2013-03-26,8.43,8.48,8.26,8.41,339718,0
2013-03-27,8.3,8.33,8.05,8.32,399646,0
2013-03-28,8.3,8.35,8.09,8.25,351886,0
2013-04-01,8.25,8.25,7.77,7.85,748138,0
2013-04-02,7.91,8.03,7.65,7.71,649599,0
2013-04-03,7.76,7.84,7.5,7.53,804010,0
2013-04-04,7.6,7.64,7.4,7.62,605477,0
2013-04-05,7.41,7.91,7.41,7.82,609775,0
2013-04-08,7.87,7.97,7.72,7.9,461902,0
2013-04-09,7.9,8.19,7.84,8.03,577866,0
2013-04-10,8.08,8.56,8.05,8.5,704277,0
2013-04-11,8.49,8.56,8.26,8.44,427434,0
2013-04-12,8.37,8.41,8,8.09,443938,0
2013-04-15,8,8,7.45,7.49,889670,0
2013-04-16,7.61,7.73,7.42,7.52,606693,0
2013-04-17,7.43,7.44,7.04,7.1,691606,0
2013-04-18,7.15,7.26,6.91,7.06,617578,0
2013-04-19,7.09,7.19,6.82,7.04,595967,0
2013-04-22,7.16,7.3,6.9,7.21,390723,0
2013-04-23,7.31,7.47,7.19,7.43,385579,0
2013-04-24,7.45,7.64,7.45,7.58,382734,0
2013-04-25,7.61,7.72,7.35,7.37,394704,0
2013-04-26,7.34,7.38,7.17,7.21,333780,0
2013-04-29,7.24,7.35,7.19,7.31,513054,0
2013-04-30,7.29,7.38,7,7.05,525547,0
2013-05-01,6.98,6.98,6.56,6.67,779092,0
2013-05-02,6.72,6.78,6.56,6.69,493026,0
2013-05-03,6.87,7.16,6.84,7.1,435299,0
2013-05-06,7.1,7.26,7.04,7.16,268891,0
2013-05-07,7.34,7.73,7.24,7.6,718656,0
2013-05-08,7.56,7.68,7.45,7.61,626125,0
2013-05-09,7.56,7.86,7.49,7.85,529596,0
2013-05-10,7.83,7.83,7.61,7.74,313569,0
2013-05-13,7.68,7.74,7.55,7.57,298022,0
2013-05-14,7.57,7.59,7.33,7.36,466328,0
2013-05-15,7.31,7.53,7.28,7.47,402521,0
2013-05-16,7.42,7.55,7.39,7.51,357577,0
2013-05-17,7.58,7.93,7.57,7.81,546092,0
2013-05-20,7.75,7.87,7.61,7.79,391030,0
2013-05-21,7.74,7.77,7.53,7.57,490670,0
2013-05-22,7.56,7.72,7.1,7.18,539077,0
2013-05-23,7.05,7.27,6.98,7.25,351943,0
2013-05-24,7.12,7.32,7.06,7.18,287569,0
2013-05-28,7.3,7.65,7.2,7.45,546900,0
2013-05-29,7.35,7.45,7.22,7.25,255205,0
2013-05-30,7.27,7.29,7.13,7.26,199025,0
2013-05-31,7.2,7.24,6.97,6.98,290641,0
2013-06-03,6.84,7.03,6.71,7.01,907600,0
2013-06-04,7.01,7.14,6.74,6.94,1353013,0
2013-06-05,6.9,7.04,6.85,6.88,300032,0
2013-06-06,6.86,7.01,6.72,6.9,322863,0
2013-06-07,6.96,7.34,6.89,7.3,439481,0
2013-06-10,7.33,7.33,7.03,7.06,474589,0
2013-06-11,6.93,6.98,6.75,6.75,359825,0
2013-06-12,6.85,6.97,6.53,6.55,452243,0
2013-06-13,6.54,6.82,6.52,6.79,420082,0
2013-06-14,6.8,6.9,6.71,6.72,315991,0
2013-06-17,6.85,7.05,6.81,7.04,434624,0
2013-06-18,7.08,7.25,7.02,7.16,217474,0
2013-06-19,7.14,7.27,7.12,7.17,354967,0
2013-06-20,7.01,7.01,6.65,6.68,343979,0
2013-06-21,6.74,6.89,6.63,6.88,653676,0
2013-06-24,6.73,6.86,6.56,6.74,350525,0
2013-06-25,6.87,6.87,6.71,6.8,266738,0
2013-06-26,6.87,6.94,6.46,6.53,365160,0
2013-06-27,6.58,6.74,6.57,6.61,343686,0
2013-06-28,6.56,6.68,6.5,6.62,1070023,0
2013-07-01,6.64,6.8,6.59,6.69,371843,0
2013-07-02,6.7,6.92,6.67,6.81,351430,0
2013-07-03,6.76,6.91,6.73,6.81,110004,0
2013-07-05,6.93,6.98,6.82,6.94,357385,0
2013-07-08,6.97,7.13,6.9,7.1,370144,0
2013-07-09,7.06,7.15,6.55,6.85,892358,0
2013-07-10,6.85,7.1,6.7,7.09,518439,0
2013-07-11,7.19,7.21,7.04,7.18,387938,0
2013-07-12,7.14,7.29,7.01,7.13,305862,0
2013-07-15,7.12,7.17,7.06,7.14,229733,0
2013-07-16,7.13,7.19,6.93,7.09,301520,0
2013-07-17,7.13,7.21,7.09,7.15,323045,0
2013-07-18,7.2,7.28,7.17,7.26,311972,0
2013-07-19,7.26,7.4,7.13,7.4,315805,0
2013-07-22,7.4,7.57,7.3,7.3,352467,0
2013-07-23,7.36,7.61,7.35,7.54,465355,0
2013-07-24,7.59,7.59,7.25,7.33,311265,0
2013-07-25,7.29,7.48,7.18,7.46,434433,0
2013-07-26,7.41,7.46,7.18,7.24,313542,0
2013-07-29,7.19,7.23,6.92,6.95,387429,0
2013-07-30,7.01,7.19,6.56,6.75,880542,0
2013-07-31,6.77,6.87,6.67,6.78,549989,0
2013-08-01,6.79,6.94,6.78,6.79,366914,0
2013-08-02,6.75,6.99,6.69,6.78,572234,0
2013-08-05,6.73,7,6.73,6.95,435145,0
2013-08-06,6.93,6.97,6.77,6.8,299177,0
2013-08-07,6.79,6.85,6.75,6.8,253671,0
2013-08-08,6.8,6.94,6.75,6.85,332899,0
2013-08-09,6.83,6.94,6.7,6.89,374745,0
2013-08-12,6.83,7,6.82,6.98,200819,0
2013-08-13,6.97,7.08,6.89,7.08,236127,0
2013-08-14,7.1,7.33,6.96,7.01,972281,0
2013-08-15,6.89,7.11,6.76,6.99,331775,0
2013-08-16,6.99,7.02,6.75,6.75,327230,0
2013-08-19,6.72,6.74,6.49,6.5,363294,0
2013-08-20,6.6,6.98,6.6,6.86,527806,0
2013-08-21,6.8,6.86,6.63,6.72,316902,0
2013-08-22,6.76,7.06,6.71,7.05,277120,0
2013-08-23,7.06,7.17,6.97,7.14,204319,0
2013-08-26,7.14,7.29,7.14,7.22,308456,0
2013-08-27,7.1,7.27,6.93,6.95,315579,0
2013-08-28,6.95,7.27,6.95,7.21,250157,0
2013-08-29,7.2,7.21,6.98,7.03,194402,0
2013-08-30,7.01,7.01,6.75,6.76,396530,0
2013-09-03,6.92,6.97,6.72,6.8,244069,0
2013-09-04,6.8,6.92,6.78,6.86,141563,0
2013-09-05,6.86,7.02,6.86,6.97,216732,0
2013-09-06,7.02,7.2,6.83,7.1,288340,0
2013-09-09,7.12,7.4,7.12,7.37,356563,0
2013-09-10,7.41,7.41,7.21,7.28,301225,0
2013-09-11,7.28,7.47,7.23,7.44,391040,0
2013-09-12,7.37,7.37,7.26,7.32,163296,0
2013-09-13,7.33,7.34,7.18,7.26,179508,0
2013-09-16,7.38,7.38,7.17,7.25,431107,0
2013-09-17,7.23,7.44,7.23,7.39,318901,0
2013-09-18,7.38,7.58,7.27,7.48,325123,0
2013-09-19,7.51,7.71,7.45,7.61,407392,0
2013-09-20,7.67,7.68,7.38,7.5,581960,0
2013-09-23,7.46,7.49,7.3,7.36,213846,0
2013-09-24,7.37,7.73,7.28,7.59,405270,0
2013-09-25,7.59,7.78,7.55,7.61,311952,0
2013-09-26,7.66,7.84,7.63,7.74,391131,0
2013-09-27,7.65,7.76,7.61,7.69,291441,0
2013-09-30,7.55,7.59,7.45,7.51,268789,0
2013-10-01,7.53,7.79,7.49,7.58,348724,0
2013-10-02,7.5,7.57,7.47,7.56,479547,0
2013-10-03,7.51,7.55,7.31,7.52,391705,0
2013-10-04,7.49,7.72,7.47,7.66,270666,0
2013-10-07,7.52,7.68,7.48,7.57,381831,0
2013-10-08,7.59,7.75,7.52,7.59,407167,0
2013-10-09,7.62,7.62,7.35,7.39,303225,0
2013-10-10,7.54,7.73,7.51,7.72,279005,0
2013-10-11,7.68,8.05,7.67,8.04,370824,0
2013-10-14,7.97,8.21,7.89,8.14,510460,0
2013-10-15,8.12,8.26,8.02,8.21,491623,0
2013-10-16,8.32,8.35,8.18,8.27,275283,0
2013-10-17,8.23,8.4,8.23,8.4,471736,0
2013-10-18,8.54,8.59,8.43,8.53,472884,0
2013-10-21,8.54,8.86,8.52,8.62,794792,0
2013-10-22,8.83,8.95,8.68,8.74,472504,0
2013-10-23,8.66,8.71,8.5,8.56,278849,0
2013-10-24,8.6,8.68,8.36,8.67,355057,0
2013-10-25,8.76,8.92,8.62,8.73,393418,0
2013-10-28,8.75,8.76,8.55,8.74,388063,0
2013-10-29,8.47,8.47,8,8.47,675355,0
2013-10-30,8.5,8.6,8.07,8.07,838752,0
2013-10-31,8.1,8.48,8.01,8.4,562500,0
2013-11-01,8.41,8.42,8.02,8.32,591592,0
2013-11-04,8.32,8.52,8.25,8.39,440814,0
2013-11-05,8.33,8.38,8.22,8.31,345874,0
2013-11-06,8.4,8.47,8.18,8.25,307812,0
2013-11-07,8.27,8.28,7.9,7.93,423993,0
2013-11-08,8.15,8.39,8.15,8.28,485431,0
2013-11-11,8.28,8.34,8.17,8.28,317793,0
2013-11-12,8.22,8.22,8,8.08,323272,0
2013-11-13,7.99,8.11,7.93,8.06,501561,0
2013-11-14,8.02,8.1,7.99,8.05,309113,0
2013-11-15,8.11,8.11,7.97,8.04,294136,0
2013-11-18,7.89,7.89,7.45,7.69,795896,0
2013-11-19,7.64,7.71,7.4,7.47,452230,0
2013-11-20,7.5,7.6,7.45,7.51,452622,0
2013-11-21,7.51,7.67,7.46,7.59,255137,0
2013-11-22,7.61,7.61,7.45,7.47,266136,0
2013-11-25,7.44,7.46,7.18,7.23,449806,0
2013-11-26,7.25,7.41,7.23,7.33,389577,0
2013-11-27,7.3,7.34,7.2,7.22,264521,0
2013-11-29,7.08,7.35,7.08,7.22,161624,0
2013-12-02,7.24,7.41,7.19,7.35,712707,0
2013-12-03,7.35,7.52,7.31,7.34,411558,0
2013-12-04,7.32,7.5,7.2,7.33,238582,0
2013-12-05,7.38,7.48,7.3,7.41,646639,0
2013-12-06,7.57,7.61,7.4,7.49,722173,0
2013-12-09,7.49,7.5,7.28,7.31,409709,0
2013-12-10,7.3,7.47,7.25,7.29,423690,0
2013-12-11,7.31,7.36,7.06,7.09,319040,0
2013-12-12,7.1,7.23,7.07,7.09,293319,0
2013-12-13,7.12,7.12,6.87,7.05,493679,0
2013-12-16,7.3,7.74,7.19,7.63,750931,0
2013-12-17,7.65,7.65,7.45,7.53,314301,0
2013-12-18,7.54,7.74,7.45,7.72,487913,0
2013-12-19,7.7,7.73,7.63,7.7,263165,0
2013-12-20,7.73,7.9,7.69,7.9,714854,0
2013-12-23,7.92,8.14,7.92,8.03,398865,0
2013-12-24,8.03,8.32,8.03,8.3,274022,0
2013-12-26,8.31,8.44,8.17,8.2,237075,0
2013-12-27,8.24,8.41,8.14,8.3,276162,0
2013-12-30,8.27,8.32,8,8,264609,0
2013-12-31,8.05,8.14,7.92,8.01,477401,0
2014-01-02,8.01,8.07,7.8,7.88,315832,0
2014-01-03,7.89,8.01,7.76,7.76,397914,0
2014-01-06,7.82,7.89,7.68,7.72,481249,0
2014-01-07,7.74,7.82,7.7,7.73,393605,0
2014-01-08,7.73,7.87,7.51,7.73,574541,0
2014-01-09,7.91,8.28,7.89,8.13,615361,0
2014-01-10,8.11,8.6,8.03,8.6,807866,0
2014-01-13,8.55,8.59,7.99,8.1,514478,0
2014-01-14,8.1,8.5,8.05,8.31,495602,0
2014-01-15,8.29,8.54,8.29,8.45,361209,0
2014-01-16,8.41,8.52,8.26,8.47,237871,0
2014-01-17,8.45,8.48,8.29,8.4,240742,0
2014-01-21,8.45,8.57,8.36,8.56,341620,0
2014-01-22,8.59,8.71,8.5,8.58,345119,0
2014-01-23,8.55,8.55,8.32,8.44,373851,0
2014-01-24,8.37,8.39,8.12,8.21,352744,0
2014-01-27,8.21,8.21,7.93,8.06,471487,0
2014-01-28,8.1,8.2,7.97,8.17,490212,0
2014-01-29,8.05,8.5,7.91,8.47,731686,0
2014-01-30,8.52,8.63,8.43,8.44,429940,0
2014-01-31,8.25,8.42,8.22,8.38,361052,0
2014-02-03,8.35,8.35,8.01,8.09,411897,0
2014-02-04,8.14,8.25,8.1,8.12,276957,0
2014-02-05,8.1,8.17,7.9,8.12,344134,0
2014-02-06,8.13,8.85,8.13,8.64,569359,0
2014-02-07,8.65,8.72,8.48,8.5,425471,0
2014-02-10,8.52,8.52,8.31,8.45,290755,0
2014-02-11,8.45,8.84,8.4,8.72,425240,0
2014-02-12,8.97,9.32,8.97,9.1,970145,0
2014-02-13,9.1,9.85,8.91,9.71,1511543,0
2014-02-14,9.76,9.8,9.57,9.63,705682,0
2014-02-18,9.65,10.01,9.59,10,964906,0
2014-02-19,10,10.26,9.94,9.99,986938,0
2014-02-20,10.01,10.15,9.98,10.05,766947,0
2014-02-21,10.1,10.39,10.05,10.26,1105514,0
2014-02-24,10.27,10.5,10.22,10.45,1027000,0
2014-02-25,10.43,10.71,10.26,10.66,887313,0
2014-02-26,10.68,10.75,10.5,10.71,575358,0
2014-02-27,10.72,11.23,10.65,11.22,612053,0
2014-02-28,11.25,11.54,11.12,11.4,656258,0
2014-03-03,11.4,11.64,11.32,11.52,1051649,0
2014-03-04,11.71,11.86,11.6,11.7,1634361,0
2014-03-05,11.87,11.97,11.57,11.76,961571,0
2014-03-06,11.85,12.02,11.69,11.99,736004,0
2014-03-07,12.07,12.12,11.95,12.05,638120,0
2014-03-10,12.05,12.11,11.82,11.93,550001,0
2014-03-11,11.99,12.07,11.32,11.41,1017592,0
2014-03-12,11.32,11.66,11.3,11.51,754917,0
2014-03-13,11.56,11.58,11.22,11.38,726608,0
2014-03-14,11.38,11.63,11.35,11.59,421913,0
2014-03-17,11.72,12.03,11.7,11.91,655648,0
2014-03-18,11.96,12.45,11.94,12.34,583584,0
2014-03-19,12.38,12.51,12.29,12.46,693967,0
2014-03-20,12.39,12.87,12.39,12.79,465201,0
2014-03-21,12.84,13.04,12.67,12.89,905625,0
2014-03-24,12.94,13,12.51,12.73,643781,0
2014-03-25,12.82,12.89,12.55,12.64,499316,0
2014-03-26,12.7,12.76,12.47,12.48,590700,0
2014-03-27,12.53,12.94,12.5,12.54,885678,0
2014-03-28,12.61,12.9,12.55,12.82,980144,0
2014-03-31,12.93,13.1,12.8,12.95,1245251,0
2014-04-01,13.01,13.07,12.83,12.89,670750,0
2014-04-02,12.89,13.03,12.83,12.85,834256,0
2014-04-03,12.91,13.11,12.76,12.77,639184,0
2014-04-04,12.92,13.12,12.56,12.6,430608,0
2014-04-07,12.5,12.53,12.08,12.11,880458,0
2014-04-08,12.14,12.99,12.14,12.82,605979,0
2014-04-09,12.89,13.19,12.64,13.11,651961,0
2014-04-10,13.14,13.2,12.73,12.9,592782,0
2014-04-11,12.7,13.09,12.7,12.87,466556,0
2014-04-14,13.06,13.62,12.86,13.48,927472,0
2014-04-15,13.55,13.97,13.52,13.79,1407473,0
2014-04-16,13.87,13.95,13.64,13.79,652288,0
2014-04-17,13.77,13.94,13.61,13.88,404377,0
2014-04-21,13.86,14.28,13.86,14.25,884229,0
2014-04-22,14.23,14.61,14.1,14.39,849259,0
2014-04-23,14.41,14.64,14.3,14.3,603255,0
2014-04-24,14.33,14.36,13.62,13.69,760521,0
2014-04-25,13.64,13.82,13.27,13.51,686069,0
2014-04-28,13.53,13.65,13.2,13.43,930364,0
2014-04-29,13.47,14.1,13.47,13.92,1205298,0
2014-04-30,14.48,14.97,13.96,14.97,1730857,0
2014-05-01,15,15.29,14.15,14.28,1319408,0
2014-05-02,14.48,15.07,14.38,14.78,1159222,0
2014-05-05,14.78,15.06,14.44,14.47,1359458,0
2014-05-06,14.47,15.22,14.43,14.75,1619901,0
2014-05-07,14.86,15.17,14.63,15.09,1121523,0
2014-05-08,15.1,15.23,14.7,14.71,706783,0
2014-05-09,14.68,14.91,14.61,14.76,614243,0
2014-05-12,14.83,15.2,14.71,14.94,922113,0
2014-05-13,15,15.18,14.91,15.05,697185,0
2014-05-14,15.07,15.38,14.95,14.99,742664,0
2014-05-15,14.91,14.93,13.89,14.33,999772,0
2014-05-16,14.43,14.54,14.11,14.43,539225,0
2014-05-19,14.43,14.85,14.37,14.75,384617,0
2014-05-20,14.64,14.75,14.34,14.52,478434,0
2014-05-21,14.54,15.23,14.54,15.1,667072,0
2014-05-22,15.27,15.8,15.2,15.4,963547,0
2014-05-23,15.4,15.44,15.09,15.11,497053,0
2014-05-27,15.2,15.5,15.15,15.5,533669,0
2014-05-28,15.5,15.84,15.27,15.78,554067,0
2014-05-29,15.84,16,15.65,15.87,489031,0
2014-05-30,15.88,15.96,15.73,15.9,480387,0
2014-06-02,16,16.05,15.65,15.84,545277,0
2014-06-03,15.79,15.99,15.58,15.98,663893,0
2014-06-04,15.89,16.1,15.66,15.93,444537,0
2014-06-05,15.95,16.15,15.86,16.15,569774,0
2014-06-06,16.17,16.48,16.11,16.4,516006,0
2014-06-09,16.43,16.77,16.35,16.52,788477,0
2014-06-10,16.52,16.53,16.27,16.33,555945,0
2014-06-11,16.2,16.27,15.94,16.09,554603,0
2014-06-12,16.1,16.78,16.1,16.39,875282,0
2014-06-13,16.45,16.7,16.18,16.31,737077,0
2014-06-16,16.31,16.67,16.14,16.5,742046,0
2014-06-17,16.46,16.62,16.21,16.45,623810,0
2014-06-18,16.48,16.67,16.34,16.66,560787,0
2014-06-19,16.67,16.92,16.61,16.7,476660,0
2014-06-20,16.76,17.23,16.75,17.1,1342653,0
2014-06-23,17.13,17.21,16.88,16.99,722311,0
2014-06-24,17,17.12,16.43,16.55,979060,0
2014-06-25,16.55,17.14,16.04,17.09,896942,0
2014-06-26,17.07,17.32,16.9,17.28,454358,0
2014-06-27,17.19,17.4,17.08,17.14,1569509,0
2014-06-30,17.15,17.55,17.01,17.54,804278,0
2014-07-01,17.63,17.93,17.52,17.55,585598,0
2014-07-02,17.55,17.87,17.55,17.72,582000,0
2014-07-03,17.78,17.91,17.56,17.86,395461,0
2014-07-07,17.83,17.83,17.3,17.34,593315,0
2014-07-08,17.31,17.43,16.9,17.32,731803,0
2014-07-09,17.52,18.1,17.49,18.01,1066549,0
2014-07-10,17.7,17.92,17.21,17.68,634492,0
2014-07-11,17.7,17.72,17.33,17.54,389903,0
2014-07-14,17.75,18.14,17.74,18.07,711695,0
2014-07-15,18.1,18.22,17.44,17.54,627408,0
2014-07-16,17.7,18.4,17.69,18.38,791880,0
2014-07-17,18.16,18.4,17.9,17.95,894954,0
2014-07-18,17.97,18.26,17.85,18.07,707139,0
2014-07-21,17.93,18.1,17.69,17.97,602610,0
2014-07-22,18.06,18.27,17.95,17.97,931041,0
2014-07-23,18.06,18.15,17.73,17.91,642745,0
2014-07-24,17.99,18.09,17.69,17.8,487407,0
2014-07-25,17.7,17.81,17.37,17.62,520021,0
2014-07-28,17.62,17.62,16.85,17.09,897492,0
2014-07-29,17.03,17.21,16.89,16.89,439874,0
2014-07-30,17.02,17.19,16.36,16.46,1131921,0
2014-07-31,16.49,16.56,14.71,14.71,2513699,0
2014-08-01,14.87,15.6,14.69,14.94,1599852,0
2014-08-04,14.92,15.05,14.41,14.98,1594742,0
2014-08-05,15.03,15.03,14.2,14.45,1205957,0
2014-08-06,14.36,15.07,14.27,14.92,1233855,0
2014-08-07,15.03,15.05,14.47,14.64,877653,0
2014-08-08,14.65,14.98,14.54,14.83,866708,0
2014-08-11,14.94,15.3,14.87,15.11,854844,0
2014-08-12,15.03,15.09,14.71,14.81,526644,0
2014-08-13,15.01,15.3,14.99,15.22,764706,0
2014-08-14,15.27,15.3,14.51,14.58,741027,0
2014-08-15,14.73,14.84,14.41,14.66,816367,0
2014-08-18,14.78,14.95,14.55,14.93,799969,0
2014-08-19,14.99,15.2,14.92,14.95,464174,0
2014-08-20,14.89,14.9,14.5,14.75,645824,0
2014-08-21,14.79,14.79,14.42,14.71,1195160,0
2014-08-22,14.63,14.63,13.75,14.39,1163936,0
2014-08-25,14.49,14.99,14.46,14.96,752412,0
2014-08-26,14.96,15.54,14.89,15.24,1105976,0
2014-08-27,15.22,15.46,15,15.42,518323,0
2014-08-28,15.33,15.45,15.2,15.34,578569,0
2014-08-29,15.38,15.4,15,15.38,702713,0
2014-09-02,15.34,15.37,14.75,14.89,700068,0
2014-09-03,15.01,15.27,15.01,15.13,758756,0
2014-09-04,15.17,15.23,14.78,14.83,917539,0
2014-09-05,14.83,15.21,14.72,15.2,437636,0
2014-09-08,15.07,15.07,14.3,14.37,622518,0
2014-09-09,14.32,14.52,13.97,14.04,665100,0
2014-09-10,14.01,14.22,13.78,14.11,573249,0
2014-09-11,14,14.51,13.87,14.41,699486,0
2014-09-12,14.38,14.39,13.97,14.06,470372,0
2014-09-15,14.02,14.43,13.9,14.18,574537,0
2014-09-16,14.21,14.81,14.2,14.61,570039,0
2014-09-17,14.64,14.68,14.33,14.42,589610,0
2014-09-18,14.6,14.7,14.32,14.37,943928,0
2014-09-19,14.34,14.51,14.1,14.25,1218089,0
2014-09-22,14.18,14.18,13.63,13.73,775104,0
2014-09-23,13.65,13.98,13.64,13.7,692793,0
2014-09-24,13.79,14,13.19,13.89,801091,0
2014-09-25,13.82,14.03,13.4,13.97,1005646,0
2014-09-26,13.99,14.32,13.85,14.28,814806,0
2014-09-29,13.91,14.34,13.85,14.3,822451,0
2014-09-30,14.31,14.52,13.86,14.02,1469548,0
2014-10-01,14.03,14.22,13.01,13.06,1097584,0
2014-10-02,12.98,12.98,12.1,12.6,1511943,0
2014-10-03,12.69,12.73,12.12,12.41,642619,0
2014-10-06,12.45,12.82,12.17,12.3,557052,0
2014-10-07,12.18,12.46,11.97,12.02,943888,0
2014-10-08,11.87,12.06,11.24,12.01,1526848,0
2014-10-09,12.38,12.38,11.37,11.44,1372468,0
2014-10-10,11.37,11.63,10.88,11.1,931501,0
2014-10-13,11.05,11.37,10.54,10.72,1475125,0
2014-10-14,10.81,10.94,9.91,9.95,1748684,0
2014-10-15,9.74,10.32,9.51,10.27,1885887,0
2014-10-16,9.88,11.21,9.77,10.85,1798482,0
2014-10-17,11.17,11.6,10.44,10.76,1183775,0
2014-10-20,10.75,11.06,10.71,10.85,1318251,0
2014-10-21,10.96,11.7,10.85,11.69,1007756,0
2014-10-22,11.77,11.91,11.03,11.05,1118148,0
2014-10-23,11.37,11.74,11.06,11.61,745970,0
2014-10-24,11.56,11.56,10.98,11.06,894161,0
2014-10-27,10.58,10.6,9.95,10.23,937908,0
2014-10-28,9.6,10,8.77,9.08,3124095,0
2014-10-29,9.09,9.58,9.04,9.24,2324680,0
2014-10-30,9.15,9.28,8.68,8.8,1321522,0
2014-10-31,8.85,9.18,8.34,9.18,3293586,0
2014-11-03,9.15,9.43,8.94,9.18,2274710,0
2014-11-04,8.97,8.97,8.07,8.23,1812404,0
2014-11-05,8.41,8.54,8.06,8.3,2400101,0
2014-11-06,8.18,8.41,8.05,8.31,1304856,0
2014-11-07,8.28,8.89,8.25,8.4,2060195,0
2014-11-10,8.46,8.84,8.36,8.47,1298850,0
2014-11-11,8.56,8.66,8.26,8.61,950006,0
2014-11-12,8.4,8.5,8.15,8.19,872176,0
2014-11-13,8.13,8.13,7.65,7.9,1007996,0
2014-11-14,7.97,8.36,7.87,8.2,1137815,0
2014-11-17,8.08,8.15,7.44,7.48,1991156,0
2014-11-18,7.52,7.74,7.24,7.33,1327443,0
2014-11-19,7.34,7.41,6.99,7,1491506,0
2014-11-20,7.02,7.48,7,7.43,1313994,0
2014-11-21,7.64,7.9,7.41,7.57,1183494,0
2014-11-24,7.53,7.66,7.28,7.51,1058756,0
2014-11-25,7.54,7.67,7.2,7.27,1064073,0
2014-11-26,7.2,7.31,6.98,7.01,1279408,0
2014-11-28,6.59,6.81,6.03,6.04,1223757,0
2014-12-01,6.03,6.4,5.47,5.83,2905237,0
2014-12-02,5.86,6.13,5.7,5.79,2062535,0
2014-12-03,5.87,6.38,5.8,6.18,1823721,0
2014-12-04,6.07,6.15,5.82,5.83,1114455,0
2014-12-05,5.83,6.06,5.69,5.79,1222138,0
2014-12-08,5.57,5.62,5.08,5.08,1157489,0
2014-12-09,5.05,5.31,5.03,5.26,1437315,0
2014-12-10,5.1,5.14,4.73,4.75,1216215,0
2014-12-11,4.8,5.08,4.34,4.35,1329246,0
2014-12-12,4.16,4.45,4.07,4.22,1519998,0
2014-12-15,4.43,4.82,4.23,4.28,1937128,0
2014-12-16,4.16,4.92,4.14,4.79,2072900,0
2014-12-17,4.76,5.4,4.72,5.15,1887264,0
2014-12-18,5.41,5.56,5.28,5.56,2056916,0
2014-12-19,5.53,6,5.42,5.99,2366383,0
2014-12-22,5.95,5.96,5.39,5.67,1260942,0
2014-12-23,5.57,5.69,5.33,5.47,690490,0
2014-12-24,5.46,5.68,5.23,5.6,570772,0
2014-12-26,5.66,5.71,5.39,5.46,626273,0
2014-12-29,5.47,5.8,5.47,5.66,885837,0
2014-12-30,5.59,5.73,5.47,5.6,774523,0
2014-12-31,5.58,5.62,5.26,5.54,1006336,0
2015-01-02,5.53,5.72,5.3,5.57,661124,0
2015-01-05,5.49,5.49,5.03,5.12,1040297,0
2015-01-06,5.05,5.21,5.01,5.02,1302246,0
2015-01-07,5.11,5.14,4.82,4.89,938443,0
2015-01-08,4.97,5.04,4.8,4.96,1889375,0
2015-01-09,5,5.05,4.84,4.96,1026134,0
2015-01-12,4.82,4.86,4.52,4.58,1041341,0
2015-01-13,4.58,4.68,4.41,4.45,1011492,0
2015-01-14,4.21,4.35,3.74,3.94,2671195,0
2015-01-15,4.04,4.09,3.73,3.74,883835,0
2015-01-16,3.77,3.93,3.75,3.92,1214483,0
2015-01-20,3.9,3.92,3.67,3.83,1123975,0
2015-01-21,3.87,4.18,3.86,4.08,1332650,0
2015-01-22,4.17,4.44,4.12,4.41,1671703,0
2015-01-23,4.43,4.52,4.27,4.41,1491883,0
2015-01-26,4.53,4.58,4.36,4.51,1182035,0
2015-01-27,4.51,4.64,4.34,4.49,1172872,0
2015-01-28,4.41,4.46,4,4.03,1034156,0
2015-01-29,4.05,4.11,3.9,4.1,1091894,0
2015-01-30,4.01,4.31,3.97,4.14,1242484,0
2015-02-02,4.16,4.37,4.05,4.36,1298468,0
2015-02-03,4.46,4.95,4.39,4.82,2595531,0
2015-02-04,4.76,4.79,4.39,4.56,1330183,0
2015-02-05,4.67,4.83,4.6,4.82,1226333,0
2015-02-06,4.84,5.3,4.84,5.1,1680188,0
2015-02-09,5.1,5.82,5.1,5.66,2000777,0
2015-02-10,5.66,5.66,5.07,5.34,1896180,0
2015-02-11,5.2,5.26,5,5.16,1287404,0
2015-02-12,5.3,5.49,5.06,5.2,1718806,0
2015-02-13,5.34,5.77,5.33,5.74,2371766,0
2015-02-17,5.73,6.53,5.51,6.4,3622529,0
2015-02-18,6.34,6.43,6,6.1,2374967,0
2015-02-19,5.76,6.26,5.74,6.08,1773826,0
2015-02-20,6.01,6.21,5.82,5.87,1501045,0
2015-02-23,5.8,5.81,5.44,5.56,1456277,0
2015-02-24,5.59,5.65,5.27,5.41,1642894,0
2015-02-25,5.45,5.53,5.28,5.41,1191263,0
2015-02-26,5.36,5.37,5.18,5.23,698464,0
2015-02-27,5.24,5.44,5.22,5.32,815208,0
2015-03-02,5.29,5.33,5.05,5.32,943800,0
2015-03-03,5.35,6.1,5.29,5.83,2641900,0
2015-03-04,5.83,5.91,5.59,5.87,1351300,0
2015-03-05,5.84,5.88,5.65,5.86,979100,0
2015-03-06,5.74,5.94,5.69,5.7,1078200,0
2015-03-09,5.7,5.74,5.25,5.27,1387600,0
2015-03-10,5.2,5.45,4.92,4.94,2026000,0
2015-03-11,4.94,5.03,4.78,4.98,1059000,0
2015-03-12,5.05,5.09,4.77,4.83,986700,0
2015-03-13,4.74,4.74,4.5,4.63,1274200,0
2015-03-16,4.5,4.7,4.33,4.68,919100,0
2015-03-17,4.6,4.71,4.5,4.65,1023000,0
2015-03-18,4.58,5.02,4.51,4.97,1004800,0
2015-03-19,4.82,4.95,4.61,4.66,1098500,0
2015-03-20,4.72,4.98,4.67,4.88,2574600,0
2015-03-23,4.83,5.14,4.71,4.91,1434500,0
2015-03-24,4.98,5.02,4.77,4.96,989100,0
2015-03-25,5.02,5.27,4.93,5.09,1238100,0
2015-03-26,5.28,5.59,5.22,5.32,1234200,0
2015-03-27,5.08,5.14,4.75,4.89,1641900,0
2015-03-30,4.95,4.95,4.75,4.92,785500,0
2015-03-31,5.08,5.5,4.99,5.42,2063146,0
2015-04-01,5.42,5.66,5.07,5.09,2480700,0
2015-04-02,5.11,5.6,5.04,5.42,2222600,0
2015-04-06,5.44,6.05,5.43,6.05,1643100,0
2015-04-07,6.07,6.23,5.86,6.02,1202644,0
2015-04-08,6,6.06,5.72,5.8,1154400,0
2015-04-09,5.89,6.12,5.84,5.98,1151046,0
2015-04-10,5.94,6.18,5.94,6.01,755700,0
2015-04-13,6.11,6.18,5.94,6.09,1142000,0
2015-04-14,6.19,6.6,6.1,6.56,2327900,0
2015-04-15,6.69,7.12,6.59,6.98,2116780,0
2015-04-16,6.95,7.08,6.44,6.67,1854851,0
2015-04-17,6.57,6.81,6.44,6.57,1191100,0
2015-04-20,6.6,6.8,6.43,6.59,1039005,0
2015-04-21,6.64,6.65,6.36,6.5,1838580,0
2015-04-22,6.52,6.59,6.14,6.26,1107881,0
2015-04-23,6.29,6.44,6.18,6.24,1433200,0
2015-04-24,6.2,6.34,6.07,6.15,950431,0
2015-04-27,6.19,6.27,6,6.12,1171000,0
2015-04-28,6.09,6.26,6.07,6.25,708073,0
2015-04-29,6.22,6.64,6.15,6.54,1121900,0
2015-04-30,6.61,7.5,6.56,7.45,3094400,0
2015-05-01,7.46,7.73,7.26,7.55,1856500,0
2015-05-04,7.61,8.06,7.61,7.97,1800900,0
2015-05-05,8.16,8.69,8.03,8.08,2091700,0
2015-05-06,8.27,8.53,7.86,7.92,1529527,0
2015-05-07,7.84,7.87,7.42,7.71,1271593,0
2015-05-08,7.8,7.98,7.52,7.95,734400,0
2015-05-11,8,8,7.65,7.7,715600,0
2015-05-12,7.81,8.04,7.61,8.03,911068,0
2015-05-13,8.11,8.2,7.76,7.85,1128661,0
2015-05-14,7.91,8.03,7.61,7.65,715000,0
2015-05-15,7.61,7.68,7.39,7.49,1047378,0
2015-05-18,7.43,7.54,7.12,7.49,1024235,0
2015-05-19,7.32,7.36,7.04,7.25,898562,0
2015-05-20,7.27,7.59,7.19,7.31,1284502,0
2015-05-21,7.42,7.84,7.42,7.61,1064100,0
2015-05-22,7.46,7.63,7.3,7.4,707200,0
2015-05-26,7.25,7.39,7.09,7.17,824623,0
2015-05-27,7.17,7.33,7.01,7.27,731900,0
2015-05-28,7.19,7.2,6.75,7.05,1448816,0
2015-05-29,7.06,7.18,6.86,7.02,1047800,0
2015-06-01,7.03,7.07,6.75,6.84,924321,0
2015-06-02,6.9,7.1,6.83,6.92,905124,0
2015-06-03,6.88,7.35,6.83,7.16,902300,0
2015-06-04,7.08,7.14,6.68,6.83,1374200,0
2015-06-05,6.79,7.22,6.61,7.1,1116100,0
2015-06-08,7.06,7.23,6.99,7.15,811700,0
2015-06-09,7.29,7.34,6.95,6.97,639693,0
2015-06-10,7.13,7.63,7.13,7.55,1233877,0
2015-06-11,7.47,7.47,6.93,7.15,1336533,0
2015-06-12,7.16,7.17,6.9,6.99,822700,0
2015-06-15,6.9,6.99,6.71,6.88,1067700,0
2015-06-16,6.85,6.97,6.8,6.88,615400,0
2015-06-17,7.04,7.12,6.72,6.8,565200,0
2015-06-18,6.84,6.86,6.44,6.51,1147100,0
2015-06-19,6.48,6.6,6.14,6.15,1557300,0
2015-06-22,6.14,6.42,6.03,6.31,486100,0
2015-06-23,6.31,6.5,6.11,6.48,1078434,0
2015-06-24,6.38,6.59,6.2,6.2,762900,0
2015-06-25,6.22,6.31,6.1,6.16,694000,0
2015-06-26,6.11,6.67,6.07,6.58,2850600,0
2015-06-29,6.42,6.76,6.3,6.52,1159400,0
2015-06-30,6.54,6.64,6.2,6.34,2617699,0
2015-07-01,6.3,6.36,5.38,5.4,1899200,0
2015-07-02,5.34,5.55,5.25,5.46,1496800,0
2015-07-06,5.27,5.27,4.96,5.06,1465200,0
2015-07-07,5.01,5.01,4.54,4.96,1894200,0
2015-07-08,4.86,4.94,4.46,4.49,1371900,0
2015-07-09,4.75,4.95,4.7,4.79,1427000,0
2015-07-10,4.87,4.97,4.68,4.71,970200,0
2015-07-13,4.73,4.73,4.56,4.61,620800,0
2015-07-14,4.56,4.85,4.55,4.78,1039183,0
2015-07-15,4.7,4.77,4.47,4.51,973990,0
2015-07-16,4.56,4.62,4.47,4.57,940000,0
2015-07-17,4.58,4.58,4.25,4.25,1074400,0
2015-07-20,4.24,4.28,3.91,4.07,1072200,0
2015-07-21,4.09,4.37,4.08,4.15,1045600,0
2015-07-22,4.13,4.14,3.91,3.99,1189000,0
2015-07-23,4.02,4.23,3.94,4.16,1231800,0
2015-07-24,4.11,4.16,3.71,3.75,1928300,0
2015-07-27,3.63,3.73,3.43,3.58,960700,0
2015-07-28,3.64,3.74,3.5,3.68,1120100,0
2015-07-29,3.63,4.04,3.63,3.9,1063500,0
2015-07-30,3.99,4.13,3.75,3.8,1711300,0
2015-07-31,3.8,3.8,3.62,3.66,1530300,0
2015-08-03,3.66,3.79,3.53,3.59,1329451,0
2015-08-04,3.63,3.76,3.38,3.39,789900,0
2015-08-05,3.5,3.67,3.35,3.38,1264000,0
2015-08-06,3.35,3.85,3.3,3.76,1180762,0
2015-08-07,3.68,3.85,3.34,3.38,1184100,0
2015-08-10,3.41,3.8,3.36,3.74,1053600,0
2015-08-11,3.55,3.84,3.51,3.72,1156294,0
2015-08-12,3.74,3.87,3.58,3.69,1099700,0
2015-08-13,3.6,3.64,3.37,3.38,925300,0
2015-08-14,3.39,3.5,3.24,3.26,1001900,0
2015-08-17,3.24,3.25,3.04,3.06,972900,0
2015-08-18,3.07,3.12,2.96,3.01,910300,0
2015-08-19,2.95,3.06,2.72,2.83,1299000,0
2015-08-20,2.8,2.9,2.76,2.78,1153200,0
2015-08-21,2.69,2.79,1.91,2.45,4056200,0
2015-08-24,2.17,2.86,2.1,2.49,2410804,0
2015-08-25,2.6,2.73,2.5,2.57,1037500,0
2015-08-26,2.62,2.85,2.6,2.83,1265000,0
2015-08-27,2.95,3.17,2.82,2.98,1561600,0
2015-08-28,2.92,3.2,2.92,3.12,1235100,0
2015-08-31,3.04,3.39,2.95,3.31,1349300,0
2015-09-01,2.96,3.16,2.92,3.02,1155800,0
2015-09-02,3.07,3.14,2.95,3.05,954000,0
2015-09-03,3.07,3.2,2.98,3.06,700400,0
2015-09-04,2.99,2.99,2.89,2.95,472500,0
2015-09-08,3.01,3.15,2.89,2.95,1471200,0
2015-09-09,2.96,3.1,2.61,2.62,1433300,0
2015-09-10,2.56,2.73,2.5,2.58,1088501,0
2015-09-11,2.52,2.56,2.41,2.5,910700,0
2015-09-14,2.45,2.47,2.23,2.36,1250700,0
2015-09-15,2.29,2.5,2.29,2.42,681100,0
2015-09-16,2.49,2.9,2.47,2.67,1830400,0
2015-09-17,2.64,2.92,2.57,2.79,1644525,0
2015-09-18,2.69,2.69,2.51,2.61,2808400,0
2015-09-21,2.64,2.78,2.57,2.62,679600,0
2015-09-22,2.56,2.72,2.52,2.56,696200,0
2015-09-23,2.56,2.63,2.41,2.42,762498,0
2015-09-24,2.38,2.51,2.32,2.48,1055788,0
2015-09-25,2.52,2.53,2.11,2.25,1734100,0
2015-09-28,2.21,2.33,2.13,2.16,1021824,0
2015-09-29,2.19,2.28,2.08,2.14,1551800,0
2015-09-30,2.2,2.2,2.01,2.1,3174100,0
2015-10-01,2.19,2.23,2.09,2.1,1092900,0
2015-10-02,2.07,2.22,2.06,2.2,1079400,0
2015-10-05,2.24,2.57,2.21,2.46,2007732,0
2015-10-06,2.47,2.94,2.44,2.78,1959500,0
2015-10-07,2.88,3.07,2.66,2.88,3220195,0
2015-10-08,2.88,3.37,2.77,3.3,2189200,0
2015-10-09,3.34,3.49,3.09,3.32,1488600,0
2015-10-12,3.34,3.35,2.97,3.05,727466,0
2015-10-13,2.98,3.11,2.84,2.92,782900,0
2015-10-14,2.94,3.08,2.87,2.99,776700,0
2015-10-15,2.94,3.12,2.86,3.07,823500,0
2015-10-16,3.08,3.09,2.82,2.87,775200,0
2015-10-19,2.8,2.9,2.66,2.67,884100,0
2015-10-20,2.67,3.08,2.67,3.01,1118500,0
2015-10-21,3.01,3.01,2.7,2.75,919800,0
2015-10-22,2.8,3.01,2.79,2.89,795300,0
2015-10-23,2.88,3.09,2.8,2.91,994200,0
2015-10-26,2.88,2.98,2.6,2.67,1138000,0
2015-10-27,2.6,2.77,2.55,2.66,923300,0
2015-10-28,2.71,2.88,2.6,2.78,1297900,0
2015-10-29,2.68,2.74,2.34,2.36,1827300,0
2015-10-30,2.36,2.36,2.13,2.31,1792700,0
2015-11-02,2.29,2.42,2.28,2.34,951379,0
2015-11-03,2.39,2.65,2.39,2.61,1370897,0
2015-11-04,2.59,2.85,2.59,2.74,1140827,0
2015-11-05,2.69,2.89,2.63,2.68,1301100,0
2015-11-06,2.66,2.95,2.64,2.9,1128400,0
2015-11-09,2.89,2.98,2.72,2.76,1079963,0
2015-11-10,2.75,3.04,2.74,2.88,1354300,0
2015-11-11,2.86,2.87,2.59,2.71,953700,0
2015-11-12,2.63,2.84,2.6,2.7,565800,0
2015-11-13,2.65,2.95,2.61,2.8,1125500,0
2015-11-16,2.78,2.88,2.54,2.72,1316900,0
2015-11-17,2.71,2.82,2.61,2.71,859000,0
2015-11-18,2.78,2.8,2.55,2.68,1135200,0
2015-11-19,2.62,2.7,2.45,2.51,851000,0
2015-11-20,2.53,2.57,2.41,2.47,610700,0
2015-11-23,2.44,2.55,2.4,2.5,477600,0
2015-11-24,2.57,2.75,2.57,2.65,1033400,0
2015-11-25,2.6,2.77,2.52,2.74,735700,0
2015-11-27,2.53,2.66,2.47,2.52,704700,0
2015-11-30,2.56,2.66,2.51,2.53,1646000,0
2015-12-01,2.53,2.68,2.52,2.66,889251,0
2015-12-02,2.63,2.69,2.5,2.54,755880,0
2015-12-03,2.59,2.75,2.53,2.66,824841,0
2015-12-04,2.58,2.68,2.5,2.63,1210400,0
2015-12-07,2.5,2.57,2.21,2.41,1128900,0
2015-12-08,2.29,2.44,2.26,2.4,827965,0
2015-12-09,2.44,2.55,2.36,2.41,894100,0
2015-12-10,2.4,2.48,2.35,2.41,695600,0
2015-12-11,2.36,2.41,2.31,2.33,652900,0
2015-12-14,2.32,2.32,2.14,2.17,1156655,0
2015-12-15,2.22,2.33,2.18,2.21,860000,0
2015-12-16,2.21,2.29,2.15,2.2,839000,0
2015-12-17,2.2,2.26,2.16,2.24,816100,0
2015-12-18,2.23,2.25,2.12,2.2,2429400,0
2015-12-21,2.21,2.23,2.06,2.13,699100,0
2015-12-22,2.11,2.21,2.06,2.17,685140,0
2015-12-23,2.22,2.34,2.2,2.34,1124400,0
2015-12-24,2.35,2.5,2.33,2.42,404279,0
2015-12-28,2.35,2.38,2.19,2.2,659913,0
2015-12-29,2.24,2.32,2.11,2.18,853321,0
2015-12-30,2.08,2.14,2.02,2.13,720763,0
2015-12-31,2.11,2.2,2.065,2.17,743446,0
2016-01-04,2.19,2.29,2.03,2.26,1475145,0
2016-01-05,2.21,2.28,2.12,2.25,927182,0
2016-01-06,2.18,2.19,2.07,2.11,1455711,0
2016-01-07,2.03,2.07,1.9,2.05,1873320,0
2016-01-08,2.07,2.13,1.96,1.99,2642856,0
2016-01-11,1.99,2.01,1.63,1.77,2424937,0
2016-01-12,1.79,1.82,1.45,1.51,1494045,0
2016-01-13,1.57,1.65,1.39,1.41,1196026,0
2016-01-14,1.41,1.56,1.31,1.49,778703,0
2016-01-15,1.46,1.46,1.31,1.36,806941,0
2016-01-19,1.36,1.41,1.2,1.22,751300,0
2016-01-20,1.19,1.194,0.9503,1.06,2066729,0
2016-01-21,1.08,1.18,1.05,1.14,1126024,0
2016-01-22,1.27,1.42,1.19,1.23,1891517,0
2016-01-25,1.24,1.27,1.1,1.12,733793,0
2016-01-26,1.21,1.27,1.095,1.25,934695,0
2016-01-27,1.25,1.34,1.2,1.28,1766903,0
2016-01-28,1.39,1.4,1.25,1.31,1156661,0
2016-01-29,1.35,1.39,1.3,1.37,1263615,0
2016-02-01,1.39,1.39,1.281,1.34,898548,0
2016-02-02,1.3,1.33,1.2599,1.28,654724,0
2016-02-03,1.35,1.35,1.26,1.3,716007,0
2016-02-04,1.34,1.42,1.28,1.36,1753004,0
2016-02-05,1.32,1.6465,1.32,1.48,1327063,0
2016-02-08,1.48,1.48,1.3,1.33,743777,0
2016-02-09,1.31,1.32,1.16,1.23,678442,0
2016-02-10,1.27,1.27,1.15,1.15,405451,0
2016-02-11,1.16,1.16,1.03,1.08,585683,0
2016-02-12,1.08,1.25,1.08,1.18,665417,0
2016-02-16,1.22,1.25,1.11,1.15,620784,0
2016-02-17,1.18,1.5,1.18,1.26,1272646,0
2016-02-18,1.32,1.35,1.2,1.25,604508,0
2016-02-19,1.23,1.28,1.16,1.18,901778,0
2016-02-22,1.23,1.32,1.19,1.26,738150,0
2016-02-23,1.27,1.28,1.17,1.21,593653,0
2016-02-24,1.2,1.25,1.12,1.23,647472,0
2016-02-25,1.19,1.26,1.19,1.24,389844,0
2016-02-26,1.28,1.38,1.27,1.32,731367,0
2016-02-29,1.31,1.38,1.28,1.37,1194014,0
2016-03-01,1.4,1.49,1.32,1.49,975488,0
2016-03-02,1.45,1.67,1.45,1.62,1005887,0
2016-03-03,1.62,1.9,1.6,1.87,1293962,0
2016-03-04,1.9,2.2799,1.8,2.17,1741981,0
2016-03-07,2.2,2.3,2.04,2.24,2001604,0
2016-03-08,2.2,2.2,1.96,2.05,766953,0
2016-03-09,2.1,2.16,2,2.1,731978,0
2016-03-10,2.03,2.14,2,2.12,592231,0
2016-03-11,2.2,2.32,2.15,2.15,603578,0
2016-03-14,2.08,2.14,1.96,2.12,805925,0
2016-03-15,2.05,2.09,1.95,2.08,519398,0
2016-03-16,2.1,2.185,2.03,2.08,543404,0
2016-03-17,2.1,2.3,2.09,2.24,693173,0
2016-03-18,2.3,2.46,2.235,2.46,1562424,0
2016-03-21,2.43,2.44,2.27,2.43,540766,0
2016-03-22,2.4,2.43,2.34,2.36,573602,0
2016-03-23,2.26,2.33,2.08,2.09,742754,0
2016-03-24,1.99,2.03,1.88,2.03,837980,0
2016-03-28,2,2.1,2,2.1,288750,0
2016-03-29,2.01,2.15,2,2.1,522350,0
2016-03-30,2.15,2.21,2.085,2.15,514744,0
2016-03-31,2.18,2.33,2.14,2.2,632754,0
2016-04-01,2.16,2.17,2.09,2.16,502800,0
2016-04-04,2.14,2.22,2.05,2.08,529184,0
2016-04-05,2.05,2.11,1.98,2.05,531995,0
2016-04-06,2.08,2.25,2.03,2.23,602210,0
2016-04-07,2.2,2.26,2.1,2.16,506569,0
2016-04-08,2.22,2.33,2.22,2.32,699406,0
2016-04-11,2.36,2.41,2.2401,2.26,463094,0
2016-04-12,2.29,2.58,2.26,2.54,695700,0
2016-04-13,2.57,2.795,2.53,2.56,903171,0
2016-04-14,2.56,2.62,2.46,2.58,370760,0
2016-04-15,2.56,2.65,2.41,2.54,362023,0
2016-04-18,2.41,2.67,2.32,2.62,463941,0
2016-04-19,2.67,2.8,2.67,2.76,417073,0
2016-04-20,2.7,2.86,2.6798,2.78,437417,0
2016-04-21,2.83,2.9,2.73,2.84,397796,0
2016-04-22,2.89,3.15,2.89,2.98,955492,0
2016-04-25,2.95,3.06,2.67,2.78,751961,0
2016-04-26,2.73,2.85,2.72,2.84,514911,0
2016-04-27,2.82,3.09,2.82,2.9,951855,0
2016-04-28,2.95,3.01,2.85,2.88,848555,0
2016-04-29,3,3.14,2.88,3.11,1123476,0
2016-05-02,3.19,3.34,3.04,3.15,971144,0
2016-05-03,3.07,3.13,2.95,2.99,785415,0
2016-05-04,3.03,3.24,2.98,3.04,732102,0
2016-05-05,3.14,3.25,2.98,3.05,1135833,0
2016-05-06,3.02,3.23,2.99,3.08,848221,0
2016-05-09,2.99,2.99,2.69,2.69,791270,0
2016-05-10,2.75,2.85,2.72,2.85,455333,0
2016-05-11,2.87,2.99,2.75,2.77,770137,0
2016-05-12,2.88,3.02,2.77,2.82,553354,0
2016-05-13,2.76,2.885,2.76,2.81,323631,0
2016-05-16,2.9,3.08,2.9,2.93,602827,0
2016-05-17,2.91,3.08,2.895,3.02,607736,0
2016-05-18,2.97,3.07,2.92,2.95,401343,0
2016-05-19,2.91,2.93,2.755,2.76,524630,0
2016-05-20,2.8,2.89,2.75,2.89,591428,0
2016-05-23,2.84,3.02,2.79,2.97,934089,0
2016-05-24,2.99,3.04,2.9,3.01,952834,0
2016-05-25,3.08,3.55,3.05,3.54,1721266,0
2016-05-26,3.63,4.1597,3.63,4.03,2273056,0
2016-05-27,3.93,3.97,3.45,3.51,1259117,0
2016-05-31,3.53,3.8,3.52,3.57,1458678,0
2016-06-01,3.54,3.641,3.3,3.62,726084,0
2016-06-02,3.55,3.6686,3.51,3.6,565147,0
2016-06-03,3.63,3.75,3.52,3.61,620462,0
2016-06-06,3.65,4.16,3.65,4.03,1150766,0
2016-06-07,4.1,4.5,4.1,4.32,977522,0
2016-06-08,4.4,5.05,4.4,4.41,2063621,0
2016-06-09,4.39,4.49,4.2,4.44,741960,0
2016-06-10,4.31,4.38,4.15,4.22,600013,0
2016-06-13,4.16,4.428,4.11,4.26,570434,0
2016-06-14,4.21,4.4793,4.1,4.23,581372,0
2016-06-15,4.2,4.33,3.98,4.04,856835,0
2016-06-16,4.04,4.1,3.85,4.07,858336,0
2016-06-17,4.27,4.27,3.99,4.04,1296900,0
2016-06-20,4.13,4.29,4.05,4.14,653419,0
2016-06-21,4.14,4.3834,4.05,4.32,689999,0
2016-06-22,4.35,4.59,4.35,4.46,649436,0
2016-06-23,4.58,4.72,4.47,4.71,1155760,0
2016-06-24,4.32,4.56,4.24,4.39,1830791,0
2016-06-27,4.33,4.3999,3.72,3.8,1094790,0
2016-06-28,4.14,4.23,4.01,4.23,913465,0
2016-06-29,4.43,4.77,4.35,4.59,1475011,0
2016-06-30,4.55,4.63,4.46,4.6,1021388,0
2016-07-01,4.53,4.85,4.46,4.8,836024,0
2016-07-05,4.7,4.71,4.27,4.58,987993,0
2016-07-06,4.49,4.655,4.35,4.55,1038208,0
2016-07-07,4.63,4.72,4.37,4.41,638267,0
2016-07-08,4.54,4.73,4.48,4.65,812585,0
2016-07-11,4.75,4.79,4.27,4.42,1220516,0
2016-07-12,4.65,4.89,4.58,4.75,1013086,0
2016-07-13,4.74,4.8,4.38,4.45,1209468,0
2016-07-14,4.53,4.605,4.32,4.36,921900,0
2016-07-15,4.46,4.46,4.28,4.37,586868,0
2016-07-18,4.43,4.53,4.22,4.39,1401638,0
2016-07-19,4.38,4.42,4.27,4.33,609440,0
2016-07-20,4.28,4.33,4.12,4.29,670064,0
2016-07-21,4.23,4.37,4.06,4.1,941072,0
2016-07-22,4.1,4.135,4.03,4.08,559780,0
2016-07-25,4,4,3.86,3.9,748630,0
2016-07-26,3.89,3.99,3.8,3.84,661217,0
2016-07-27,3.82,3.97,3.47,3.55,1096290,0
2016-07-28,3.43,3.49,3.06,3.12,2517321,0
2016-07-29,3.12,3.2,2.81,3.15,2043744,0
2016-08-01,3.12,3.12,2.77,2.81,1526570,0
2016-08-02,2.85,2.9397,2.635,2.77,971629,0
2016-08-03,2.76,2.99,2.64,2.91,1482755,0
2016-08-04,2.9,3.26,2.87,3.13,1759747,0
2016-08-05,3.09,3.23,3.04,3.19,873094,0
2016-08-08,3.26,3.63,3.25,3.52,1348491,0
2016-08-09,3.6,3.669,3.35,3.46,1066207,0
2016-08-10,3.45,3.51,3.21,3.31,974550,0
2016-08-11,3.33,3.44,3.25,3.29,877593,0
2016-08-12,3.34,3.45,3.28,3.41,836618,0
2016-08-15,3.44,3.625,3.44,3.53,736927,0
2016-08-16,3.54,3.56,3.43,3.52,503301,0
2016-08-17,3.5,3.54,3.405,3.44,592427,0
2016-08-18,3.47,3.795,3.455,3.76,1457858,0
2016-08-19,3.73,3.73,3.55,3.59,670934,0
2016-08-22,3.48,3.545,3.36,3.47,527577,0
2016-08-23,3.45,3.7,3.45,3.61,449994,0
2016-08-24,3.6,3.65,3.45,3.45,517890,0
2016-08-25,3.44,3.55,3.411,3.52,392913,0
2016-08-26,3.5,3.61,3.45,3.49,536762,0
2016-08-29,3.44,3.54,3.41,3.51,411966,0
2016-08-30,3.54,3.66,3.43,3.47,592529,0
2016-08-31,3.44,3.49,3.3,3.33,1033672,0
2016-09-01,3.33,3.33,3.2,3.28,832055,0
2016-09-02,3.65,3.83,3.51,3.6,1878418,0
2016-09-06,3.78,3.92,3.66,3.78,1073918,0
2016-09-07,3.8,3.87,3.56,3.65,1171109,0
2016-09-08,3.74,4.05,3.68,4.03,1318606,0
2016-09-09,3.93,3.95,3.74,3.75,806080,0
2016-09-12,3.66,3.88,3.53,3.76,955956,0
2016-09-13,3.62,3.68,3.43,3.47,1369153,0
2016-09-14,3.46,3.53,3.26,3.29,923758,0
2016-09-15,3.41,3.47,3.32,3.32,763161,0
2016-09-16,3.23,3.31,3.15,3.28,888511,0
2016-09-19,3.34,3.46,3.3,3.4,941800,0
2016-09-20,3.38,3.38,3.12,3.2,997063,0
2016-09-21,3.34,3.57,3.28,3.44,934468,0
2016-09-22,3.6,3.64,3.515,3.53,818147,0
2016-09-23,3.49,3.54,3.42,3.46,1084195,0
2016-09-26,3.5,3.55,3.42,3.42,559017,0
2016-09-27,3.34,3.37,3.12,3.25,1116036,0
2016-09-28,3.32,3.6,3.28,3.58,1310794,0
2016-09-29,3.59,4.02,3.58,3.89,1527628,0
2016-09-30,4.04,4.18,3.9,4.04,1176898,0
2016-10-03,4.12,4.159,3.99,4.06,708255,0
2016-10-04,4.09,4.15,3.95,4.1,900923,0
2016-10-05,4.19,4.5,4.18,4.38,1267907,0
2016-10-06,4.45,4.52,4.3,4.45,1000015,0
2016-10-07,4.47,4.49,4.31,4.36,483515,0
2016-10-10,4.45,4.65,4.45,4.5,637739,0
2016-10-11,4.5,4.55,4.325,4.5,432185,0
2016-10-12,4.5,4.5,4.3,4.45,341829,0
2016-10-13,4.35,4.5,4.25,4.35,468046,0
2016-10-14,4.4,4.5,4.25,4.3,285719,0
2016-10-17,4.35,4.4,4.1,4.2,579631,0
2016-10-18,4.3,4.3,4.15,4.2,337252,0
2016-10-19,4.35,4.35,4.15,4.3,459873,0
2016-10-20,4.2,4.3,4.2,4.25,361148,0
2016-10-21,4.2,4.35,4.2,4.25,302966,0
2016-10-24,4.25,4.35,4.2,4.25,398272,0
2016-10-25,4.3,4.325,4.15,4.25,402889,0
2016-10-26,4.2,4.3,4.1,4.15,526164,0
2016-10-27,4.2,4.2,4.05,4.1,570224,0
2016-10-28,4.05,4.125,3.7,3.75,695191,0
2016-10-31,3.65,3.75,3.4,3.55,1063733,0
2016-11-01,3.4,4.1,3.4,3.75,906800,0
2016-11-02,3.8,4,3.6,3.6,516071,0
2016-11-03,3.6,3.65,3.5,3.55,465524,0
2016-11-04,3.55,3.55,3.35,3.35,490408,0
2016-11-07,3.5,3.7,3.45,3.65,507565,0
2016-11-08,3.7,3.85,3.6,3.8,367290,0
2016-11-09,3.75,3.95,3.65,3.95,573279,0
2016-11-10,3.95,4.1,3.825,4,724693,0
2016-11-11,4,4.1,3.85,3.95,689211,0
2016-11-14,3.95,4,3.8,3.9,599257,0
2016-11-15,4,4.45,3.95,4.4,1044582,0
2016-11-16,4.45,4.55,4.3,4.45,566029,0
2016-11-17,4.45,4.5,4.3,4.4,558681,0
2016-11-18,4.4,4.45,4.35,4.4,354860,0
2016-11-21,4.5,4.6,4.45,4.5,616663,0
2016-11-22,4.6,4.65,4.35,4.4,712179,0
2016-11-23,4.4,4.85,4.35,4.75,738132,0
2016-11-25,4.7,4.7747,4.55,4.65,201093,0
2016-11-28,4.7,4.7,4.5,4.55,411101,0
2016-11-29,4.35,4.7,4.25,4.6,632038,0
2016-11-30,4.85,5.15,4.8,5,1320399,0
2016-12-01,5.25,5.7,5.15,5.25,1407411,0
2016-12-02,5.25,5.7,5.2,5.7,1028480,0
2016-12-05,5.75,6.85,5.75,6.25,2736638,0
2016-12-06,6.05,6.8,5.85,6.7,1678425,0
2016-12-07,6.025,6.1,5.6,5.65,10585831,0
2016-12-08,5.75,5.95,5.75,5.9,2864551,0
2016-12-09,6,6.05,5.7,5.8,2407442,0
2016-12-12,6.3,6.4,5.75,5.95,2695534,0
2016-12-13,6.05,6.2,5.625,5.9,2340752,0
2016-12-14,5.9,6,5.65,5.7,1370087,0
2016-12-15,5.7,6,5.55,5.95,1629492,0
2016-12-16,6.2,6.25,5.7,5.75,4152567,0
2016-12-19,5.8,6,5.8,5.9,1569915,0
2016-12-20,6.05,6.25,6,6.15,1671878,0
2016-12-21,6.25,6.3,6.1,6.25,1657578,0
2016-12-22,6.25,6.6,6.2,6.55,2437188,0
2016-12-23,6.5,6.975,6.45,6.95,2934939,0
2016-12-27,6.95,7,6.575,6.95,1900325,0
2016-12-28,7,7.15,6.9,7.05,1872612,0
2016-12-29,7,7,6.5,6.75,1441510,0
2016-12-30,6.7,6.9,6.6,6.85,1971777,0
2017-01-03,7.05,7.145,6.6,7.1,2011816,0
2017-01-04,7,7.2,6.8125,7.1,1652212,0
2017-01-05,7.1,7.2,6.85,7.15,1089345,0
2017-01-06,7,7.05,6.775,6.9,2036497,0
2017-01-09,6.8,6.925,6.4,6.6,2594312,0
2017-01-10,6.45,6.55,6.15,6.3,2942545,0
2017-01-11,6.3,6.525,6.15,6.3,2633827,0
2017-01-12,6.5,6.5,6.05,6.15,1523356,0
2017-01-13,6.05,6.2,6,6.1,1232808,0
2017-01-17,6.05,6.175,5.95,6,1177118,0
2017-01-18,5.9,6.15,5.85,6.1,1671968,0
2017-01-19,6.15,6.2,5.8,5.95,1778666,0
2017-01-20,6.05,6.2,6,6.1,585773,0
2017-01-23,6,6.05,5.7,5.8,691820,0
2017-01-24,5.85,6.25,5.75,6.05,1337023,0
2017-01-25,6,6.4,6,6.3,1026934,0
2017-01-26,6.4,6.5,6.2,6.4,1099523,0
2017-01-27,6.4,6.4,6,6.2,818685,0
2017-01-30,6.1,6.2,5.775,5.95,1314167,0
2017-01-31,6.05,6.3,5.9,6.3,1086785,0
2017-02-01,6.35,6.45,5.95,6.4,1097053,0
2017-02-02,6.35,6.35,5.95,5.95,850751,0
2017-02-03,6,6.55,5.95,6.5,1383205,0
2017-02-06,6.6,6.6,6.15,6.25,702064,0
2017-02-07,6.2,6.4,6.1,6.15,637797,0
2017-02-08,6.1,6.275,5.95,6.15,929254,0
2017-02-09,6.2,6.6,6.2,6.45,1105699,0
2017-02-10,6.5,6.65,6.25,6.35,842211,0
2017-02-13,6.35,6.55,6.25,6.5,581286,0
2017-02-14,6.5,6.6,6.25,6.4,964709,0
2017-02-15,6.4,6.55,6.25,6.4,797136,0
2017-02-16,6.4,6.55,6.325,6.5,994826,0
2017-02-17,6.3,6.4,5.8,5.95,2989744,0
2017-02-21,6.05,6.2,6,6.1,598469,0
2017-02-22,6.05,6.05,5.7,5.75,1398643,0
2017-02-23,5.85,5.9,5.5,5.65,1227896,0
2017-02-24,5.6,5.7,5.35,5.45,1175904,0
2017-02-27,5.45,5.75,5.4,5.7,1330567,0
2017-02-28,5.55,5.725,5.125,5.25,2044846,0
2017-03-01,5.35,5.45,5.15,5.25,1308582,0
2017-03-02,5.2,5.55,5.05,5.45,1621065,0
2017-03-03,5.4,5.55,5.3,5.4,925098,0
2017-03-06,5.3,5.35,4.95,5.22,1012826,0
2017-03-07,5.2,5.2,5.1,5.1,629411,0
2017-03-08,5.05,5.1,4.55,4.75,1950841,0
2017-03-09,4.6,4.8,4.4,4.55,1300231,0
2017-03-10,4.55,4.75,4.4,4.55,968973,0
2017-03-13,4.55,4.65,4.35,4.45,1235100,0
2017-03-14,4.35,4.4,3.9,4.35,1227453,0
2017-03-15,4.35,4.575,4.25,4.5,872178,0
2017-03-16,4.5,4.675,4.3,4.35,1261271,0
2017-03-17,4.4,4.5,4.3,4.35,3369258,0
2017-03-20,4.35,4.4,4.15,4.3,1020783,0
2017-03-21,4.3,4.4,4.15,4.2,752151,0
2017-03-22,4.15,4.25,3.9,4,1048291,0
2017-03-23,3.95,4.1,3.9,4.05,789575,0
2017-03-24,4.05,4.15,3.9,4,632422,0
2017-03-27,4,4,3.75,3.8,1105800,0
2017-03-28,3.8,3.9,3.7,3.85,1084089,0
2017-03-29,3.85,3.95,3.7,3.75,1420349,0
2017-03-30,3.85,3.9,3.65,3.85,1660616,0
2017-03-31,3.85,4.1,3.775,4,2721275,0
2017-04-03,4,4,3.7,3.85,1523518,0
2017-04-04,3.85,3.95,3.8,3.9,1111066,0
2017-04-05,4,4.35,3.95,4.05,2080496,0
2017-04-06,4.1,4.15,4,4.05,938193,0
2017-04-07,4.1,4.225,3.85,3.95,1055158,0
2017-04-10,3.95,4.5,3.95,4.2,1464120,0
2017-04-11,4.25,4.4,4.2,4.4,1110227,0
2017-04-12,4.4,4.5,4.25,4.25,724959,0
2017-04-13,4.25,4.3,3.9,3.95,855196,0
2017-04-17,3.95,4.05,3.8,3.95,674801,0
2017-04-18,3.95,4.05,3.75,3.85,736262,0
2017-04-19,3.85,3.85,3.55,3.55,1792120,0
2017-04-20,3.65,3.65,3.5,3.5,846261,0
2017-04-21,3.5,3.575,3.4,3.5,1002752,0
2017-04-24,3.5,3.6,3.45,3.5,586428,0
2017-04-25,3.5,3.55,3.45,3.5,694917,0
2017-04-26,3.5,3.65,3.45,3.55,1038598,0
2017-04-27,3.5,3.5,3.15,3.2,1392202,0
2017-04-28,3.25,3.3,3,3.05,1150815,0
2017-05-01,3.05,3.15,2.8,3,2284180,0
2017-05-02,3,3.25,2.75,2.8,1884197,0
2017-05-03,2.8,3,2.75,2.9,1471480,0
2017-05-04,2.85,2.95,2.7,2.8,2143290,0
2017-05-05,2.8,3.05,2.7,3,2208451,0
2017-05-08,3,3.15,2.925,3.1,1115209,0
2017-05-09,3.1,3.15,2.75,3.1,2592991,0
2017-05-10,3.1,3.2,3.1,3.1,1384957,0
2017-05-11,3.2,3.2,2.9,2.95,1547388,0
2017-05-12,2.95,3,2.85,2.85,511554,0
2017-05-15,2.95,3.1,2.95,3.05,1449394,0
2017-05-16,3.05,3.1,2.8,2.85,1327610,0
2017-05-17,2.8,2.9,2.725,2.75,1401665,0
2017-05-18,2.7,2.85,2.65,2.75,1016160,0
2017-05-19,2.75,2.9,2.7,2.9,626509,0
2017-05-22,2.95,3,2.8,2.9,785743,0
2017-05-23,2.85,2.9,2.75,2.8,620964,0
2017-05-24,2.8,2.9,2.75,2.8,519675,0
2017-05-25,2.75,2.8,2.55,2.6,1665941,0
2017-05-26,2.6,2.75,2.55,2.6,1084815,0
2017-05-30,2.6,2.64,2.35,2.35,1013736,0
2017-05-31,2.35,2.45,2.2,2.45,2220527,0
2017-06-01,2.4,2.6,2.4,2.5,771354,0
2017-06-02,2.45,2.55,2.4,2.45,799983,0
2017-06-05,2.4,2.5,2.3,2.5,563243,0
2017-06-06,2.45,2.6,2.35,2.5,652333,0
2017-06-07,2.55,2.6,2.25,2.35,1378470,0
2017-06-08,2.3,2.35,2.25,2.3,506683,0
2017-06-09,2.3,2.35,2.1,2.15,1907189,0
2017-06-12,2.25,2.325,2.175,2.25,1235142,0
2017-06-13,2.2,2.35,2.175,2.2,1037833,0
2017-06-14,2.2,2.2,2.05,2.15,885454,0
2017-06-15,2.1,2.15,2.05,2.1,635183,0
2017-06-16,2.1,2.15,2,2.05,2555829,0
2017-06-19,2.1,2.225,2.05,2.2,675869,0
2017-06-20,2.1,2.2033,2.05,2.15,733386,0
2017-06-21,2,2.175,1.8,1.9,2503325,0
2017-06-22,1.9,2,1.75,1.8,894383,0
2017-06-23,1.8,1.8,1.7,1.8,1737584,0
2017-06-26,1.8,1.9,1.75,1.8,1073501,0
2017-06-27,1.8,1.9,1.8,1.85,1087138,0
2017-06-28,1.9,2.05,1.85,1.95,1133453,0
2017-06-29,1.95,2,1.9,1.95,898262,0
2017-06-30,1.95,2.1,1.85,2.05,662598,0
2017-07-03,2.1,2.25,2.05,2.2,495769,0
2017-07-05,2.2,2.25,1.95,2,877847,0
2017-07-06,2,2.0499,1.9,1.95,1257191,0
2017-07-07,1.9,1.95,1.8,1.85,671883,0
2017-07-10,1.8,2,1.75,1.95,614054,0
2017-07-11,1.95,2.1,1.9,2.1,646045,0
2017-07-12,2.15,2.25,2.1,2.25,1269379,0
2017-07-13,2.25,2.425,2.2,2.4,1102347,0
2017-07-14,2.4,2.55,2.375,2.5,1091750,0
2017-07-17,2.5,2.55,2.45,2.5,738177,0
2017-07-18,2.5,2.55,2.4,2.45,738382,0
2017-07-19,2.4,2.5,2.35,2.5,752028,0
2017-07-20,2.45,2.5,2.4,2.5,712284,0
2017-07-21,2.5,2.5,2.25,2.35,849963,0
2017-07-24,2.35,2.35,2.2,2.2,422773,0
2017-07-25,2.25,2.4,2.175,2.3,763690,0
2017-07-26,2.3,2.35,2.2,2.25,603494,0
2017-07-27,2.25,2.3,2.1,2.25,359921,0
2017-07-28,2.2,2.45,2.2,2.3,418314,0
2017-07-31,2.3,2.4,2.075,2.2,787726,0
2017-08-01,2.05,2.15,1.95,2.1,606528,0
2017-08-02,2.05,2.1,2,2.05,430549,0
2017-08-03,2.05,2.25,2.05,2.2,669320,0
2017-08-04,2.2,2.3,2.1,2.25,685930,0
2017-08-07,2.2,2.25,2.1,2.2,596967,0
2017-08-08,2.15,2.225,2.1,2.15,480187,0
2017-08-09,2.15,2.2,2.15,2.2,379425,0
2017-08-10,2.2,2.2499,1.95,2.1,769699,0
2017-08-11,2.05,2.1,2.05,2.05,280630,0
2017-08-14,2.1,2.15,1.9,1.9,820201,0
2017-08-15,1.95,1.95,1.8,1.9,648428,0
2017-08-16,1.9,1.95,1.8,1.8,568049,0
2017-08-17,1.8,1.9,1.75,1.85,637972,0
2017-08-18,1.8,2,1.75,1.85,1177977,0
2017-08-21,1.85,1.9,1.8,1.8,428750,0
2017-08-22,1.8,1.85,1.75,1.75,618216,0
2017-08-23,1.75,1.8,1.7,1.75,548851,0
2017-08-24,1.8,1.85,1.775,1.8,415182,0
2017-08-25,1.8,1.85,1.775,1.8,246492,0
2017-08-28,1.85,1.85,1.7,1.75,606289,0
2017-08-29,1.75,1.8,1.7,1.75,371825,0
2017-08-30,1.75,1.8,1.7,1.7,499201,0
2017-08-31,1.75,1.8,1.6,1.7,1079853,0
2017-09-01,1.75,1.75,1.65,1.75,291903,0
2017-09-05,1.75,1.85,1.75,1.8,572928,0
2017-09-06,1.85,2.05,1.85,2,877320,0
2017-09-07,2,2.05,1.95,2.05,435560,0
2017-09-08,2,2.05,1.85,1.9,373558,0
2017-09-11,1.9,1.9,1.85,1.85,136938,0
2017-09-12,1.9,2.05,1.9,2.05,567051,0
2017-09-13,2.1,2.15,2.05,2.1,548380,0
2017-09-14,2.1,2.2,2.1,2.15,911898,0
2017-09-15,2.2,2.2,2.1,2.2,1497942,0
2017-09-18,2.2,2.25,2.15,2.25,459043,0
2017-09-19,2.25,2.25,2.2,2.25,555823,0
2017-09-20,2.25,2.35,2.2,2.35,575197,0
2017-09-21,2.3,2.5,2.3,2.5,711763,0
2017-09-22,2.5,2.5,2.4,2.5,397889,0
2017-09-25,2.5,2.5,2.45,2.5,613543,0
2017-09-26,2.5,2.5,2.45,2.5,333143,0
2017-09-27,2.5,2.6,2.4,2.6,647051,0
2017-09-28,2.6,2.65,2.35,2.45,744141,0
2017-09-29,2.4,2.65,2.375,2.55,461700,0
2017-10-02,2.5,2.6,2.4,2.6,509644,0
2017-10-03,2.6,2.6,2.45,2.55,972606,0
2017-10-04,2.55,2.6,2.45,2.55,368055,0
2017-10-05,2.55,2.55,2.45,2.5,464189,0
2017-10-06,2.45,2.475,2.35,2.4,545180,0
2017-10-09,2.35,2.375,2.2,2.25,555456,0
2017-10-10,2.3,2.375,2.2,2.25,410825,0
2017-10-11,2.25,2.3,2.1,2.15,515411,0
2017-10-12,2.1,2.25,2.1,2.2,400821,0
2017-10-13,2.15,2.2,2.05,2.1,605138,0
2017-10-16,2.05,2.125,1.95,2.05,444304,0
2017-10-17,2.05,2.075,1.95,2.05,540004,0
2017-10-18,2,2,1.9,1.9,694672,0
2017-10-19,1.9,1.95,1.8,1.85,1147977,0
2017-10-20,1.85,2.05,1.7,1.95,1408215,0
2017-10-23,1.95,2,1.9,1.95,576095,0
2017-10-24,1.95,1.95,1.8,1.8,817594,0
2017-10-25,1.8,1.9,1.7,1.9,913249,0
2017-10-26,1.9,1.9,1.8,1.85,421928,0
2017-10-27,1.8,1.9,1.8,1.9,561665,0
2017-10-30,1.9,1.9,1.8,1.85,291393,0
2017-10-31,1.85,1.95,1.825,1.9,770615,0
2017-11-01,1.95,2.05,1.925,2,752170,0
2017-11-02,1.95,2.25,1.95,2.1,567779,0
2017-11-03,2.15,2.15,2.05,2.15,615035,0
2017-11-06,2.2,2.3,2.05,2.25,735930,0
2017-11-07,2.3,2.3,2.15,2.2,500623,0
2017-11-08,2.2,2.3,2.15,2.2,502897,0
2017-11-09,2.2,2.3,2.1,2.15,564457,0
2017-11-10,2.15,2.3,2.15,2.2,331494,0
