Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.84,11.97,11.63,11.84,427177,0
2005-02-28,11.69,12.2,11.2,11.59,632517,0
2005-03-01,11.69,11.75,11.43,11.74,317638,0
2005-03-02,11.68,11.87,11.46,11.69,258034,0
2005-03-03,11.64,11.86,11.12,11.62,445359,0
2005-03-04,11.62,11.76,11.27,11.41,241278,0
2005-03-07,11.57,11.57,11.01,11.15,230871,0
2005-03-08,11.13,11.13,10.4,10.62,982668,0
2005-03-09,10.59,10.76,10.44,10.53,214121,0
2005-03-10,10.19,10.3,9.17,9.95,1497088,0
2005-03-11,9.91,10.02,9.38,9.66,384048,0
2005-03-14,9.7,9.7,9.13,9.45,372924,0
2005-03-15,9.42,9.54,9.14,9.3,442233,0
2005-03-16,10.36,11.25,10.22,10.98,1838696,0
2005-03-17,10.9,11.29,10.72,11.22,541950,0
2005-03-18,11.2,11.22,10.04,10.47,564033,0
2005-03-21,10.48,11.3,10.26,10.65,288226,0
2005-03-22,10.54,10.82,10.26,10.56,219353,0
2005-03-23,10.52,10.54,9.85,10.01,284027,0
2005-03-24,10.11,10.4,10.11,10.29,324246,0
2005-03-28,10.3,10.6,10.05,10.2,199553,0
2005-03-29,10.18,10.31,10.1,10.13,181264,0
2005-03-30,10.2,10.38,10.05,10.3,172806,0
2005-03-31,10.28,10.87,10.28,10.62,297365,0
2005-04-01,10.76,11,10.45,10.45,224680,0
2005-04-04,10.49,10.49,9.81,10.3,386713,0
2005-04-05,10.35,10.5,9.9,10,245726,0
2005-04-06,10.03,10.29,10,10.2,171555,0
2005-04-07,10.3,10.4,10.15,10.34,127707,0
2005-04-08,10.39,10.5,9.9,10,157388,0
2005-04-11,10.01,10.12,9.74,9.76,143317,0
2005-04-12,9.75,9.76,9.34,9.48,340150,0
2005-04-13,9.42,9.47,8.67,8.87,499902,0
2005-04-14,8.83,9.15,8.66,8.97,410015,0
2005-04-15,8.98,8.99,8.3,8.76,409718,0
2005-04-18,8.66,8.86,8.34,8.67,253718,0
2005-04-19,8.52,8.83,8.52,8.68,151988,0
2005-04-20,8.82,9.24,8.73,8.8,236298,0
2005-04-21,8.87,9.15,8.87,9.08,111800,0
2005-04-22,9.04,9.21,8.43,8.52,269425,0
2005-04-25,8.56,9.01,8.52,8.6,146183,0
2005-04-26,8.63,8.72,8.34,8.44,148097,0
2005-04-27,8.5,8.57,8.4,8.43,140053,0
2005-04-28,8.34,8.5,7.85,7.88,276177,0
2005-04-29,7.88,8.02,7.49,7.65,462109,0
2005-05-02,8,8.15,7.71,7.93,290683,0
2005-05-03,8,8,7.76,7.86,125868,0
2005-05-04,7.97,8.16,7.81,8.02,160838,0
2005-05-05,8,8.17,7.92,8,101572,0
2005-05-06,8.1,8.4,7.9,8.28,135027,0
2005-05-09,8.49,8.69,8.17,8.37,317071,0
2005-05-10,8.39,8.6,8.1,8.16,126809,0
2005-05-11,8.15,8.24,7.85,7.95,225745,0
2005-05-12,7.99,8.21,7.56,7.67,225528,0
2005-05-13,6.42,6.99,6.31,6.79,1122587,0
2005-05-16,6.79,7.83,6.64,7.55,533380,0
2005-05-17,7.55,7.84,7.29,7.78,377323,0
2005-05-18,7.71,8.14,7.7,8.14,212027,0
2005-05-19,8.08,8.1,7.76,7.9,244549,0
2005-05-20,7.89,7.93,7.8,7.85,170111,0
2005-05-23,7.96,8.63,7.85,8.6,491968,0
2005-05-24,8.48,8.64,7.94,8.35,628733,0
2005-05-25,8.21,8.35,7.91,8.1,388234,0
2005-05-26,8.09,8.18,7.91,8.05,265875,0
2005-05-27,7.98,8.12,7.8,7.97,167691,0
2005-05-31,7.96,8.06,7.57,7.87,448612,0
2005-06-01,7.86,7.98,7.75,7.84,153678,0
2005-06-02,7.78,8.09,7.73,8.05,160317,0
2005-06-03,8.05,8.18,7.85,7.98,207538,0
2005-06-06,7.85,7.9,7.67,7.71,128810,0
2005-06-07,7.66,7.94,7.48,7.5,282895,0
2005-06-08,7.54,8.43,7.54,8.29,1286728,0
2005-06-09,8.16,8.35,8.12,8.24,180350,0
2005-06-10,8.26,8.26,7.95,8.06,180987,0
2005-06-13,8.1,8.1,7.88,7.99,115413,0
2005-06-14,7.95,8,7.87,7.93,98386,0
2005-06-15,7.95,8,7.75,7.75,121379,0
2005-06-16,7.75,8.45,7.72,8.24,448663,0
2005-06-17,8.25,8.5,8.19,8.49,189362,0
2005-06-20,8.5,8.79,8.15,8.62,254378,0
2005-06-21,8.68,8.71,8.21,8.28,160170,0
2005-06-22,8.38,8.38,8.1,8.12,183413,0
2005-06-23,8.19,8.19,7.8,7.85,278525,0
2005-06-24,7.28,7.73,7.25,7.6,338387,0
2005-06-27,7.61,7.61,7.27,7.4,208736,0
2005-06-28,7.47,7.74,7.4,7.67,112095,0
2005-06-29,7.65,7.77,7.47,7.69,142419,0
2005-06-30,7.83,7.85,7.52,7.6,103709,0
2005-07-01,7.61,7.91,7.56,7.91,271386,0
2005-07-05,7.86,8,7.61,7.72,100463,0
2005-07-06,7.76,8.15,7.76,8.09,180396,0
2005-07-07,8.06,8.15,7.77,8.09,106560,0
2005-07-08,8.22,8.4,8.04,8.3,186162,0
2005-07-11,8.3,8.32,8.1,8.29,150670,0
2005-07-12,8.25,8.34,7.87,8.05,524344,0
2005-07-13,8.01,8.04,7.8,7.91,204860,0
2005-07-14,7.91,7.94,7.58,7.69,254988,0
2005-07-15,7.65,7.88,7.65,7.74,138786,0
2005-07-18,7.72,7.73,7.49,7.63,190526,0
2005-07-19,7.64,8.15,7.64,8.03,379641,0
2005-07-20,8.05,8.2,7.89,7.95,297707,0
2005-07-21,8,8.1,7.79,7.89,177929,0
2005-07-22,8.02,8.45,8.02,8.25,615714,0
2005-07-25,8.27,8.86,8.27,8.7,569253,0
2005-07-26,8.66,8.94,8.47,8.63,326689,0
2005-07-27,8.7,8.7,8.35,8.5,123785,0
2005-07-28,8.59,8.75,8.45,8.74,175993,0
2005-07-29,8.6,8.8,8.59,8.62,158017,0
2005-08-01,8.65,8.71,8.55,8.62,130837,0
2005-08-02,8.63,8.74,8.25,8.35,277260,0
2005-08-03,8.3,8.56,8.22,8.37,213380,0
2005-08-04,8.4,8.51,8.29,8.29,90158,0
2005-08-05,8.28,8.63,8.25,8.3,147530,0
2005-08-08,8.45,8.45,8.14,8.15,182371,0
2005-08-09,8.27,8.33,7.93,8.08,110955,0
2005-08-10,8.1,8.1,7.77,7.85,202468,0
2005-08-11,7.79,8.07,7.76,7.94,184308,0
2005-08-12,7.93,8,7.75,7.86,152965,0
2005-08-15,7.85,7.99,7.7,7.95,219942,0
2005-08-16,7.96,8.45,7.79,8.39,358881,0
2005-08-17,8.45,9.22,8.32,8.87,686045,0
2005-08-18,9.2,9.7,9,9.48,812905,0
2005-08-19,9.55,9.99,9.52,9.85,586720,0
2005-08-22,9.95,9.99,9.4,9.6,345003,0
2005-08-23,9.6,9.81,9.31,9.77,220014,0
2005-08-24,9.7,9.85,9.65,9.8,131899,0
2005-08-25,9.8,10,9.8,9.98,263375,0
2005-08-26,9.98,10,9.85,9.94,196241,0
2005-08-29,10.1,10.13,9.6,10,365064,0
2005-08-30,10.02,10.25,9.82,10.19,669542,0
2005-08-31,10.26,10.32,9.79,9.84,774346,0
2005-09-01,9.89,10.06,9.8,9.95,316718,0
2005-09-02,9.93,10,9.78,9.84,236388,0
2005-09-06,9.99,10.29,9.89,10.2,342521,0
2005-09-07,10.3,11.64,10.3,11.53,1089278,0
2005-09-08,11.54,12,11.5,11.82,698732,0
2005-09-09,12.25,12.5,11.32,11.63,1110382,0
2005-09-12,11.9,12.06,11,11.99,565326,0
2005-09-13,12.05,12.2,11.8,11.98,300608,0
2005-09-14,11.86,11.95,11.18,11.18,491789,0
2005-09-15,11.11,11.15,10.45,10.59,774665,0
2005-09-16,10.61,10.79,10.35,10.63,359845,0
2005-09-19,10.58,11.12,10.55,10.94,260095,0
2005-09-20,10.97,11.28,10.65,10.75,277653,0
2005-09-21,10.7,10.75,10.3,10.7,208149,0
2005-09-22,10.62,10.73,10.4,10.55,204967,0
2005-09-23,10.54,10.9,10.35,10.85,224910,0
2005-09-26,10.88,11.2,10.67,10.73,180491,0
2005-09-27,10.8,10.82,10.41,10.56,287438,0
2005-09-28,10.65,10.75,10.42,10.52,194592,0
2005-09-29,10.55,10.67,10.41,10.54,205399,0
2005-09-30,10.5,11.08,10.5,10.98,300668,0
2005-10-03,10.88,11.5,10.88,11.35,309064,0
2005-10-04,11.4,11.43,10.94,11.26,207304,0
2005-10-05,11.2,11.22,10.78,10.88,301538,0
2005-10-06,10.83,11.14,9.98,10.31,498680,0
2005-10-07,10.33,10.44,9.98,10.03,492147,0
2005-10-10,10.09,10.41,9.95,10.34,179614,0
2005-10-11,10.37,10.49,9.55,9.71,294447,0
2005-10-12,9.68,9.98,9.62,9.69,188409,0
2005-10-13,9.69,9.69,9.37,9.66,160763,0
2005-10-14,9.72,10.48,9.72,10.45,370884,0
2005-10-17,10.43,10.63,10.25,10.55,305269,0
2005-10-18,10.55,10.77,10.47,10.59,167346,0
2005-10-19,10.46,10.49,10.3,10.37,174818,0
2005-10-20,10.35,10.74,10.08,10.18,308195,0
2005-10-21,10.23,10.4,10.01,10.09,181138,0
2005-10-24,10.11,10.2,9.86,9.95,165717,0
2005-10-25,9.93,10,9.81,9.9,113063,0
2005-10-26,9.9,9.9,9.38,9.78,380770,0
2005-10-27,9.88,10.23,9.79,9.89,322655,0
2005-10-28,9.91,10.01,9.78,9.89,123395,0
2005-10-31,9.86,10.42,9.86,10.33,355664,0
2005-11-01,10.25,10.5,10.25,10.36,216306,0
2005-11-02,10.48,10.71,10.4,10.5,362807,0
2005-11-03,10.56,11,10.56,10.96,390500,0
2005-11-04,11,11.26,10.95,11.09,190909,0
2005-11-07,11.1,11.29,11.1,11.22,148979,0
2005-11-08,11.22,11.43,11.22,11.4,151823,0
2005-11-09,11.4,11.43,10.74,11.16,246488,0
2005-11-10,11.17,11.29,10.9,11.05,111492,0
2005-11-11,11,11.04,10.78,10.79,259785,0
2005-11-14,10.75,11.32,10.75,11.11,178737,0
2005-11-15,11.11,12.15,10.84,11.56,1784503,0
2005-11-16,11.59,12.05,11.4,11.83,526473,0
2005-11-17,11.78,12.11,11.78,12,447942,0
2005-11-18,12.3,13.36,12.23,13.05,1425020,0
2005-11-21,13.1,13.53,12.82,13.38,775405,0
2005-11-22,13.36,13.37,12.45,12.8,1476209,0
2005-11-23,12.45,13.07,12.45,12.72,1400981,0
2005-11-25,12.65,13.3,12.55,13.16,458295,0
2005-11-28,13.2,14.44,13.15,14.2,1674626,0
2005-11-29,14.3,14.9,14.09,14.3,1427704,0
2005-11-30,14.35,14.5,13.81,14.03,596126,0
2005-12-01,14.16,14.43,14.03,14.43,563586,0
2005-12-02,14.3,14.58,13.35,13.9,976160,0
2005-12-05,13.8,14,13.62,13.86,359871,0
2005-12-06,13.9,14.28,13.78,14.11,530198,0
2005-12-07,14.12,14.15,13.85,14.02,529223,0
2005-12-08,14.02,14.25,13.85,14,397487,0
2005-12-09,14,14.12,13.86,13.92,252810,0
2005-12-12,14,14.56,13.96,14.38,749988,0
2005-12-13,14.3,14.62,14.03,14.41,566563,0
2005-12-14,14.34,14.5,13.66,13.95,408466,0
2005-12-15,13.97,13.97,13.42,13.75,492711,0
2005-12-16,13.78,13.88,13.65,13.84,241616,0
2005-12-19,13.96,14.35,13.96,14.18,368019,0
2005-12-20,14.25,14.35,13.83,13.98,412557,0
2005-12-21,13.95,14.75,13.95,14.48,642211,0
2005-12-22,14.5,15.45,14.5,15.27,1192913,0
2005-12-23,15.02,15.7,14.9,15.38,600738,0
2005-12-27,15.38,15.58,15.15,15.32,445895,0
2005-12-28,15.32,15.51,15.1,15.34,297766,0
2005-12-29,15.34,15.85,15.34,15.79,444436,0
2005-12-30,15.79,15.87,15.19,15.38,729872,0
2006-01-03,15.43,15.56,14.67,15.11,987834,0
2006-01-04,15.25,15.27,14.85,15,625148,0
2006-01-05,14.99,15.5,14.85,15.3,718552,0
2006-01-06,15.33,15.47,14.87,15.1,610836,0
2006-01-09,15.17,15.41,14.98,15.22,811606,0
2006-01-10,15.08,16.07,14.95,16.02,1067920,0
2006-01-11,16.1,16.2,15.6,15.7,675889,0
2006-01-12,15.63,16.38,15.55,16.2,1129142,0
2006-01-13,16.15,16.34,16.05,16.29,571597,0
2006-01-17,16.15,16.22,16.05,16.18,367642,0
2006-01-18,15.8,16.28,15.58,16.18,418501,0
2006-01-19,16.2,17.05,16.15,16.76,859985,0
2006-01-20,16.5,16.55,15.75,15.95,827550,0
2006-01-23,16.02,16.02,15.16,15.54,600213,0
2006-01-24,15.63,16.24,15.63,16.04,603696,0
2006-01-25,16.12,16.4,15.91,16.13,385378,0
2006-01-26,16.21,16.4,15.9,16.09,340434,0
2006-01-27,16.06,16.37,15.72,15.91,422373,0
2006-01-30,15.87,16.24,15.83,16.16,319433,0
2006-01-31,16.15,16.41,15.9,16.36,383417,0
2006-02-01,16.22,16.86,16.22,16.6,647615,0
2006-02-02,16.83,16.88,16.01,16.05,320011,0
2006-02-03,16.1,16.76,15.15,16.14,1261400,0
2006-02-06,16.25,16.61,15.96,16.56,385894,0
2006-02-07,16.63,16.63,16.21,16.25,278813,0
2006-02-08,16.23,16.41,15.75,15.77,535256,0
2006-02-09,15.75,16.03,15.75,15.86,515566,0
2006-02-10,15.75,15.79,14.53,14.82,997497,0
2006-02-13,14.74,14.82,14.3,14.37,570009,0
2006-02-14,14.37,14.95,14.35,14.95,540127,0
2006-02-15,15.1,15.43,14.9,15.15,402614,0
2006-02-16,15.27,15.47,15.17,15.3,317640,0
2006-02-17,15.29,15.3,14.83,15,358699,0
2006-02-21,15.09,15.1,14.33,14.38,422951,0
2006-02-22,14.38,14.38,13.83,14.18,469173,0
2006-02-23,14.09,14.17,13.93,14.09,171635,0
2006-02-24,14.03,14.35,13.98,14.07,220034,0
2006-02-27,14.3,15.09,14.3,14.97,631439,0
2006-02-28,14.91,15.39,14.59,14.7,627572,0
2006-03-01,14.83,15.08,14.66,14.94,236219,0
2006-03-02,14.98,15.32,14.83,15.01,201659,0
2006-03-03,14.99,15.6,14.93,15.43,444151,0
2006-03-06,15.61,15.76,15.38,15.52,344381,0
2006-03-07,15.41,15.55,15.13,15.22,286282,0
2006-03-08,15.25,15.42,14.82,15.33,561366,0
2006-03-09,15.4,15.42,15.04,15.05,174471,0
2006-03-10,15.11,15.23,14.88,14.97,164651,0
2006-03-13,15.06,15.37,14.94,15.02,354335,0
2006-03-14,15.08,15.36,15.01,15.12,425403,0
2006-03-15,15.11,15.84,15.11,15.51,573646,0
2006-03-16,15.75,15.96,15.31,15.44,560089,0
2006-03-17,15.57,15.66,15.12,15.24,377477,0
2006-03-20,15.18,15.46,14.96,15.03,517697,0
2006-03-21,15.36,16.28,15.25,15.87,1496905,0
2006-03-22,14,14.71,13.32,13.55,5330944,0
2006-03-23,13.5,13.71,13.37,13.45,934289,0
2006-03-24,13.5,13.83,13.45,13.75,771277,0
2006-03-27,13.83,14.3,13.75,14.26,729083,0
2006-03-28,14.3,14.31,13.81,13.99,357826,0
2006-03-29,14.04,14.44,14.02,14.26,503271,0
2006-03-30,14.35,14.7,14.2,14.32,323666,0
2006-03-31,14.39,14.81,14.39,14.59,462661,0
2006-04-03,14.58,14.73,14.42,14.49,363312,0
2006-04-04,14.43,14.5,14.37,14.4,261674,0
2006-04-05,14.38,14.61,14.3,14.51,294859,0
2006-04-06,14.45,14.85,14.31,14.56,268463,0
2006-04-07,14.55,14.69,14.11,14.45,429567,0
2006-04-10,14.42,14.43,13.83,13.97,304707,0
2006-04-11,14,14.1,13.33,13.4,489981,0
2006-04-12,13.5,13.89,13.45,13.7,316482,0
2006-04-13,13.69,13.92,13.63,13.72,169541,0
2006-04-17,13.72,13.75,12.83,12.93,669828,0
2006-04-18,13,13.42,12.9,13.21,434645,0
2006-04-19,13.29,13.42,13.04,13.39,231277,0
2006-04-20,13.36,13.96,13.35,13.86,355065,0
2006-04-21,13.85,13.95,13.63,13.65,207454,0
2006-04-24,13.65,13.7,13,13.3,323026,0
2006-04-25,13.25,14.13,13.22,13.92,356968,0
2006-04-26,13.97,14.2,13.94,14.11,429310,0
2006-04-27,14,14.19,13.72,13.96,340313,0
2006-04-28,13.91,14.15,13.88,13.88,220504,0
2006-05-01,13.91,14.1,13.49,13.59,389437,0
2006-05-02,13.59,14.22,13.56,14.18,328555,0
2006-05-03,14.13,14.25,13.87,14.14,177318,0
2006-05-04,14.11,14.34,14,14.2,135360,0
2006-05-05,14.25,14.59,14.14,14.32,155115,0
2006-05-08,14.25,14.85,14.21,14.65,257089,0
2006-05-09,14.68,14.8,14.6,14.7,237528,0
2006-05-10,14.7,14.77,14.5,14.7,228561,0
2006-05-11,14.7,14.71,13.83,13.91,474992,0
2006-05-12,13.83,14.02,13.41,13.57,314652,0
2006-05-15,13.49,13.64,13.03,13.55,197499,0
2006-05-16,13.6,13.75,13.29,13.29,190757,0
2006-05-17,13.26,13.42,12.9,13.03,256208,0
2006-05-18,13.03,13.31,12.85,12.92,254243,0
2006-05-19,12.99,13.02,12.55,12.67,580149,0
2006-05-22,12.5,12.53,11.88,12,1372247,0
2006-05-23,12.14,12.45,11.3,11.4,1041806,0
2006-05-24,11.56,12.02,11.32,11.84,911451,0
2006-05-25,11.98,13,11.98,12.93,530822,0
2006-05-26,12.9,13.18,12.66,13.09,265065,0
2006-05-30,13.18,13.27,12.88,13.18,355816,0
2006-05-31,13.65,14.25,13.52,13.9,1521708,0
2006-06-01,14.2,14.22,12.34,12.54,1728018,0
2006-06-02,12.86,12.86,12.49,12.5,905384,0
2006-06-05,12.61,12.61,11.38,11.47,961824,0
2006-06-06,11.59,12.5,11.35,12.03,765929,0
2006-06-07,11.98,12.1,11.46,11.49,605605,0
2006-06-08,11.55,11.7,11.06,11.66,556766,0
2006-06-09,11.8,11.99,11.34,11.56,412233,0
2006-06-12,11.49,11.5,11.12,11.21,508942,0
2006-06-13,11.15,11.68,10.85,11.25,569498,0
2006-06-14,11.34,11.46,10.76,11.04,508841,0
2006-06-15,11.14,11.64,11,11.64,323361,0
2006-06-16,11.7,11.74,11.31,11.35,412139,0
2006-06-19,11.44,11.58,10.97,11.05,464944,0
2006-06-20,11.08,11.23,11.01,11.16,366896,0
2006-06-21,11.15,11.47,11.15,11.36,299748,0
2006-06-22,11.42,11.45,10.9,11.12,313543,0
2006-06-23,11.15,11.2,10.95,11.09,121135,0
2006-06-26,11.18,11.18,9.96,10.07,1249096,0
2006-06-27,10.02,10.19,8.59,8.83,2661424,0
2006-06-28,9.07,9.35,8.85,9.16,959851,0
2006-06-29,9.16,9.95,9.16,9.67,1215086,0
2006-06-30,9.75,9.97,9.39,9.43,3224806,0
2006-07-03,9.5,9.72,9.41,9.55,256285,0
2006-07-05,9.55,9.6,8.99,9.12,578073,0
2006-07-06,9.15,9.37,8.95,9.11,1316033,0
2006-07-07,9.15,9.15,8.9,9,443390,0
2006-07-10,9.15,9.21,8.3,8.5,764150,0
2006-07-11,8.49,8.93,8.1,8.68,642269,0
2006-07-12,8.7,8.7,8.23,8.24,569237,0
2006-07-13,8.27,8.78,7.99,8.53,673542,0
2006-07-14,8.61,9.22,8.61,8.79,874044,0
2006-07-17,8.81,9.11,8.16,8.42,720457,0
2006-07-18,8.44,8.95,8.05,8.39,423497,0
2006-07-19,8.45,9.07,8.38,9.04,365738,0
2006-07-20,9.1,9.6,8.9,9.01,525236,0
2006-07-21,8.96,8.99,8.11,8.31,570656,0
2006-07-24,8.37,9.02,8.37,8.82,368955,0
2006-07-25,8.92,9.04,8.55,8.93,298890,0
2006-07-26,8.98,9.05,8.53,8.77,482133,0
2006-07-27,8.5,8.85,8.35,8.47,388419,0
2006-07-28,8.56,9,8.54,8.89,347152,0
2006-07-31,9.16,9.38,8.98,9.08,369775,0
2006-08-01,9.05,9.17,8.52,8.71,401598,0
2006-08-02,8.75,9.26,8.6,9.17,817644,0
2006-08-03,9.03,9.71,9.01,9.6,676389,0
2006-08-04,9.68,9.9,9.29,9.41,468885,0
2006-08-07,9.37,9.8,9.37,9.69,305788,0
2006-08-08,9.76,9.98,9.31,9.35,490389,0
2006-08-09,9.51,9.91,9.41,9.42,330081,0
2006-08-10,9.4,9.57,9.18,9.3,421620,0
2006-08-11,9.25,9.35,9.07,9.28,217827,0
2006-08-14,9.41,9.63,9.25,9.27,122473,0
2006-08-15,9.46,9.67,9.25,9.43,300988,0
2006-08-16,9.46,9.96,9.46,9.91,389231,0
2006-08-17,9.85,11.1,9.8,11.03,897495,0
2006-08-18,11.02,11.15,10.65,11.07,304238,0
2006-08-21,10.9,10.97,10.6,10.91,236164,0
2006-08-22,10.86,11.45,10.75,11.03,313025,0
2006-08-23,11.29,11.98,11.12,11.2,703800,0
2006-08-24,11.33,11.34,10.96,11.1,364718,0
2006-08-25,11.1,11.5,10.95,11.06,477476,0
2006-08-28,11,11.3,11,11.28,455989,0
2006-08-29,11.28,11.75,11.28,11.75,1190544,0
2006-08-30,12.6,13.78,12.46,13.73,4317628,0
2006-08-31,13.85,14.5,13.73,13.97,2018489,0
2006-09-01,14.1,14.19,13.41,13.83,985029,0
2006-09-05,13.98,15.21,13.6,15.2,1548903,0
2006-09-06,15.03,15.15,14.5,14.61,1045937,0
2006-09-07,14.5,14.85,14.01,14.58,781136,0
2006-09-08,14.68,14.79,14.41,14.44,423537,0
2006-09-11,14.26,14.8,14.25,14.56,369614,0
2006-09-12,14.68,15.27,14.68,15.2,741591,0
2006-09-13,15.19,15.43,14.8,15,571909,0
2006-09-14,14.89,15.39,14.8,15.04,610351,0
2006-09-15,15.19,15.56,15.05,15.15,754816,0
2006-09-18,15.23,15.99,15.19,15.68,697959,0
2006-09-19,15.67,15.83,14.85,15.29,693961,0
2006-09-20,15.39,15.47,15.06,15.13,306734,0
2006-09-21,15.25,15.63,15.21,15.26,580134,0
2006-09-22,15.01,15.03,14.42,14.78,1036730,0
2006-09-25,14.7,14.94,14.27,14.93,647294,0
2006-09-26,14.86,15.05,14.51,14.91,489876,0
2006-09-27,14.92,15.25,14.77,14.94,327141,0
2006-09-28,15,15.1,14.84,15.08,250078,0
2006-09-29,15.18,15.26,14.86,14.95,296646,0
2006-10-02,15.03,15.03,14.69,14.86,447578,0
2006-10-03,14.72,14.73,14.26,14.51,621611,0
2006-10-04,14.52,14.8,14.32,14.8,306195,0
2006-10-05,14.83,15.14,14.76,15,351359,0
2006-10-06,14.96,15.26,14.76,14.88,356750,0
2006-10-09,14.85,14.95,14.74,14.77,370788,0
2006-10-10,14.8,14.95,14.73,14.83,448940,0
2006-10-11,14.9,17.76,14.9,17.51,4538587,0
2006-10-12,18.17,18.81,18.02,18.6,2375173,0
2006-10-13,18.09,19.09,17.65,18.96,1409977,0
2006-10-16,18.83,19,17.94,17.99,955480,0
2006-10-17,18,18.5,17.4,18.3,957753,0
2006-10-18,18.51,19.88,18.5,19,1459756,0
2006-10-19,18.91,19.45,18.6,18.85,477367,0
2006-10-20,18.98,19.27,18.59,18.6,371678,0
2006-10-23,18.6,18.96,18.07,18.18,621863,0
2006-10-24,18.08,18.25,17.76,17.96,479590,0
2006-10-25,17.95,18.99,17.95,18.76,519992,0
2006-10-26,18.79,19.2,18.5,19.05,374422,0
2006-10-27,19.04,19.71,18.85,19.22,628807,0
2006-10-30,19,20.49,18.85,20.42,1097185,0
2006-10-31,20.45,21.03,20.43,21,993353,0
2006-11-01,21.03,21.2,18.93,19.02,1154781,0
2006-11-02,18.83,20.12,18.6,19.97,1008668,0
2006-11-03,20.01,20.57,19.7,19.8,505900,0
2006-11-06,19.8,21.47,19.79,21.05,878920,0
2006-11-07,21.14,21.55,20.5,21.21,680584,0
2006-11-08,21.16,22.24,20.8,21.78,1119022,0
2006-11-09,22.1,22.32,21.85,22,1051070,0
2006-11-10,21.97,22.28,21.78,21.89,568450,0
2006-11-13,22.01,22.22,21.69,22.06,568471,0
2006-11-14,22.03,22.94,21.87,22.89,655876,0
2006-11-15,22.9,23.57,22.52,22.98,812974,0
2006-11-16,22.95,22.99,22.1,22.46,735058,0
2006-11-17,22.38,22.75,22.14,22.52,533046,0
2006-11-20,22.29,22.86,22.26,22.76,440681,0
2006-11-21,22.62,23.34,22.6,22.91,395124,0
2006-11-22,23,23.75,22.8,23.6,459514,0
2006-11-24,23.5,24.05,23.42,23.89,273256,0
2006-11-27,23.9,24.07,21.54,22.07,1861238,0
2006-11-28,22.1,23.25,21.82,22.85,2020233,0
2006-11-29,24.49,26.79,24,26.45,4660424,0
2006-11-30,26.45,26.91,25.18,26.15,1487472,0
2006-12-01,26.02,26.44,25.39,25.87,1115106,0
2006-12-04,25.77,27.1,25.51,26.81,951114,0
2006-12-05,27.09,28.01,26.95,27.65,893962,0
2006-12-06,27.53,27.66,27.2,27.23,768019,0
2006-12-07,26.91,29.12,26.85,27.23,2049818,0
2006-12-08,27.31,27.7,26.51,26.92,1002297,0
2006-12-11,27.5,28.49,27.05,27.69,722280,0
2006-12-12,27.5,28.15,27.05,27.39,471557,0
2006-12-13,27.55,27.83,26.74,27.01,499516,0
2006-12-14,27.2,27.7,26.78,26.85,713494,0
2006-12-15,27.08,27.22,26.28,26.37,892069,0
2006-12-18,27.7,27.72,26.08,26.33,1432309,0
2006-12-19,26.26,26.26,25.11,25.81,995793,0
2006-12-20,25.99,26.73,25.82,26,374474,0
2006-12-21,26,26.33,25.16,25.57,568562,0
2006-12-22,25.64,25.96,24.97,25,628744,0
2006-12-26,25,25.76,24.93,25.56,385286,0
2006-12-27,25.55,26.2,25.55,25.93,278120,0
2006-12-28,25.75,25.93,25.34,25.47,497002,0
2006-12-29,25.43,25.99,25.35,25.45,477795,0
2007-01-03,25.8,26.47,25.11,25.52,737012,0
2007-01-04,25.32,25.49,23.9,24.33,1717376,0
2007-01-05,24.27,24.47,23.4,23.59,1270744,0
2007-01-08,23.72,24.29,23.37,23.48,973824,0
2007-01-09,24.4,26.35,24.34,24.82,3245363,0
2007-01-10,24.54,24.64,23.33,23.93,1163956,0
2007-01-11,24.47,25.49,24.37,24.96,823111,0
2007-01-12,24.61,25.39,24.46,25.02,670096,0
2007-01-16,25.16,25.38,24.58,24.71,611105,0
2007-01-17,24.62,24.85,24.28,24.45,669104,0
2007-01-18,24.45,24.49,23.28,23.36,1150373,0
2007-01-19,23.27,24.19,23.01,23.93,561000,0
2007-01-22,23.98,23.98,19.77,20.2,3922552,0
2007-01-23,20.72,22.07,20.14,21.33,2024510,0
2007-01-24,21.45,22,21.2,21.63,814256,0
2007-01-25,21.84,22.28,21.5,21.74,839061,0
2007-01-26,21.77,21.86,21.04,21.35,412040,0
2007-01-29,21.44,24.4,21.42,24.02,2624357,0
2007-01-30,24.17,24.2,23.1,23.74,1333498,0
2007-01-31,23.91,24.4,23.38,24.21,1113972,0
2007-02-01,24.25,25,24.24,24.91,980948,0
2007-02-02,24.87,25.9,24.72,25.7,814114,0
2007-02-05,25.86,26.62,25.68,26.34,790175,0
2007-02-06,26.29,26.89,26,26.6,712329,0
2007-02-07,26.75,27.2,26.48,27.19,694624,0
2007-02-08,27.05,27.35,26.7,26.92,442687,0
2007-02-09,26.79,27.1,25.25,25.48,787187,0
2007-02-12,25.51,25.97,25.17,25.61,667541,0
2007-02-13,25.8,25.91,25.25,25.8,570162,0
2007-02-14,25.75,26.48,25.75,26.18,643086,0
2007-02-15,26.08,26.67,26.03,26.49,409083,0
2007-02-16,26.48,26.5,25.96,26.24,401007,0
2007-02-20,26.2,27.86,26.15,27.54,693239,0
2007-02-21,27.45,27.66,26.93,27.36,387087,0
2007-02-22,27.57,27.81,26.85,27.79,587795,0
2007-02-23,27.69,28.36,27.61,27.98,416521,0
2007-02-26,28.41,29.75,28.24,29.72,896779,0
2007-02-27,29.02,29.6,27,27.07,1333717,0
2007-02-28,27.93,28.52,27,28.19,1187244,0
2007-03-01,26.92,28.13,26.5,27.38,912612,0
2007-03-02,27.3,27.77,26.26,26.75,694997,0
2007-03-05,26.14,26.97,25.5,25.53,958275,0
2007-03-06,26.05,28.11,26.04,27.97,1245765,0
2007-03-07,27.97,28.47,27.3,28.11,881895,0
2007-03-08,28.55,28.8,27.78,27.99,760323,0
2007-03-09,28.3,28.45,27.56,28.09,460489,0
2007-03-12,28.09,28.5,27.84,28.36,478413,0
2007-03-13,28.15,28.18,26.75,27.02,793943,0
2007-03-14,26.92,27.28,26.05,27.21,964257,0
2007-03-15,27.18,27.46,26.71,27.22,447230,0
2007-03-16,27.34,27.74,26.65,27.71,913224,0
2007-03-19,28.16,29.37,27.75,28.85,1088311,0
2007-03-20,28.89,29.48,28.8,29.46,827051,0
2007-03-21,29.67,31.13,29.41,30.45,1902505,0
2007-03-22,32.57,32.57,30.36,31.02,2621936,0
2007-03-23,31.11,31.33,30.15,30.87,832927,0
2007-03-26,30.72,30.8,29.64,30.46,876966,0
2007-03-27,30.19,30.71,29.91,30.36,478192,0
2007-03-28,28.25,28.49,27.03,27.08,2920197,0
2007-03-29,27.6,27.91,26.12,26.53,1398797,0
2007-03-30,26.89,26.89,25.87,26.26,1032575,0
2007-04-02,26.26,26.3,25.51,25.95,791039,0
2007-04-03,26.05,26.68,25.83,26.23,1069521,0
2007-04-04,26.81,27.07,26.07,26.47,1068624,0
2007-04-05,26.3,27,26.28,26.95,607422,0
2007-04-09,27.15,27.32,26.25,26.27,592925,0
2007-04-10,26.98,28.21,26.32,26.58,1256198,0
2007-04-11,26.73,26.75,25.7,26.14,684304,0
2007-04-12,25.97,26.35,25.6,26.2,577659,0
2007-04-13,26.32,26.33,25.65,26.04,665306,0
2007-04-16,26.9,27.58,26.85,27.35,1059086,0
2007-04-17,27.5,27.5,26.51,26.73,691784,0
2007-04-18,26.56,27.77,26.56,27.44,960657,0
2007-04-19,27.22,27.65,26.78,27.16,568570,0
2007-04-20,27.73,27.74,26.72,27.05,510251,0
2007-04-23,27.84,28.8,27,27.35,1420287,0
2007-04-24,27.63,27.73,27.11,27.3,1048228,0
2007-04-25,27.65,27.68,26.08,26.48,1411888,0
2007-04-26,26.54,27.24,26.26,26.99,588844,0
2007-04-27,27.2,27.27,26.26,26.76,950634,0
2007-04-30,25.71,25.74,23.12,23.43,3697082,0
2007-05-01,24.52,25.1,23.52,24.75,1987311,0
2007-05-02,25.07,25.86,25,25.82,1217541,0
2007-05-03,25.6,27.29,25.52,26.99,1449183,0
2007-05-04,27.46,27.96,27.26,27.83,826029,0
2007-05-07,27.9,28.8,27.33,27.42,776046,0
2007-05-08,27.33,27.78,26.6,27.61,655907,0
2007-05-09,27.35,28.62,27.35,28.47,786363,0
2007-05-10,28.25,29.16,27.98,28.35,954275,0
2007-05-11,28.35,28.99,28.35,28.79,510078,0
2007-05-14,28.71,29,27.61,28.04,1036716,0
2007-05-15,28.07,28.59,27.7,27.86,770514,0
2007-05-16,27.96,28.3,27.72,28.22,368057,0
2007-05-17,28.11,28.3,27.69,28.01,396866,0
2007-05-18,28.13,28.61,27.83,28.41,617409,0
2007-05-21,27.5,28.5,27.5,27.9,1151948,0
2007-05-22,28.16,29.37,28.02,29.07,1109920,0
2007-05-23,29.22,29.28,28.2,28.26,781694,0
2007-05-24,28.22,28.31,26.83,27.07,1190942,0
2007-05-25,27.25,27.7,27.19,27.57,833037,0
2007-05-29,27.6,28.12,27,27.26,973681,0
2007-05-30,27.01,27.6,26.61,27.54,690726,0
2007-05-31,27.89,28.37,27.71,27.92,870510,0
2007-06-01,28.31,28.75,28.23,28.63,1088570,0
2007-06-04,28.98,29.4,28.66,29.08,2126101,0
2007-06-05,29.06,29.22,26.25,26.68,3392190,0
2007-06-06,26.69,27.68,26.65,27.31,1918812,0
2007-06-07,27.2,27.32,25.24,25.81,1828016,0
2007-06-08,25.75,26.74,25.56,26.64,1025915,0
2007-06-11,26.85,27.24,26.61,27.03,906399,0
2007-06-12,26.85,26.98,26.3,26.55,893088,0
2007-06-13,26.75,26.98,26.51,26.67,579929,0
2007-06-14,26.81,26.99,25.63,25.83,1634405,0
2007-06-15,26.15,26.15,24.95,25.5,1644391,0
2007-06-18,26.17,26.35,25.47,25.96,867459,0
2007-06-19,25.75,25.95,25.29,25.54,878104,0
2007-06-20,25.66,25.9,25.02,25.12,851167,0
2007-06-21,25.27,25.62,24.85,25.51,968309,0
2007-06-22,25.41,26,24.42,24.92,1395679,0
2007-06-25,24.6,25.42,24.15,24.88,1276980,0
2007-06-26,25.08,25.39,24.75,25.06,1028211,0
2007-06-27,24.84,26.1,24.81,25.86,923762,0
2007-06-28,25.96,26.42,25.74,26.21,931827,0
2007-06-29,26.35,26.48,25.97,26.09,741859,0
2007-07-02,26.11,26.98,26.11,26.9,873983,0
2007-07-03,26.99,27.35,26.31,26.36,474167,0
2007-07-05,26.52,27,25.81,26.35,1067557,0
2007-07-06,26.23,26.33,25.74,26.18,950507,0
2007-07-09,26.18,26.23,25.46,25.68,1087990,0
2007-07-10,25.46,26.29,25.06,26.2,932271,0
2007-07-11,26.2,28.78,25.98,28.28,2466578,0
2007-07-12,28.3,28.7,27.77,28.52,1132956,0
2007-07-13,28.38,31.2,28.38,30.85,2863534,0
2007-07-16,31.05,32.35,30.49,30.57,1887508,0
2007-07-17,30.66,32.85,30.56,32.44,2488381,0
2007-07-18,32.07,32.48,31.07,32.13,1199205,0
2007-07-19,32.1,32.76,31.78,31.95,747863,0
2007-07-20,31.86,32.02,31.09,31.37,741379,0
2007-07-23,31.56,32.08,31.15,31.16,677933,0
2007-07-24,31.14,31.15,30.19,30.32,1180214,0
2007-07-25,30.57,31.13,30.02,31.02,858021,0
2007-07-26,30.53,31.13,30.03,30.27,1140227,0
2007-07-27,30.28,31.99,30.07,31.19,1532362,0
2007-07-30,31.43,33.2,31,32.78,1524849,0
2007-07-31,33.23,34,31.44,31.8,1456844,0
2007-08-01,32.24,33.29,31.02,32.48,1409840,0
2007-08-02,32.7,33.56,32.04,33.51,995391,0
2007-08-03,33.6,33.9,31.52,31.57,1288193,0
2007-08-06,31.64,31.89,29.75,31.23,1524543,0
2007-08-07,31.26,32.26,30.99,32.19,1180196,0
2007-08-08,32.58,34.95,32.58,34.3,2007641,0
2007-08-09,33.99,35.72,32.3,34.83,1803749,0
2007-08-10,34.15,34.8,32.1,32.76,1648230,0
2007-08-13,31.56,34.83,31.56,33.11,1617408,0
2007-08-14,33.3,33.81,31.88,32.04,1080595,0
2007-08-15,31.83,32.39,30.8,30.89,977280,0
2007-08-16,30.71,31.93,29.3,31.56,1512637,0
2007-08-17,33,33.15,31.63,32.45,705524,0
2007-08-20,32.56,33.25,32.43,33.15,511106,0
2007-08-21,33,35.59,32.45,35.4,1737634,0
2007-08-22,36,37.1,35.4,36.42,1600380,0
2007-08-23,37.1,37.45,35.62,35.69,1257173,0
2007-08-24,35.94,36.82,35.8,36.61,753880,0
2007-08-27,36.67,37.25,36.67,36.91,572437,0
2007-08-28,37.95,38.24,37.03,37.25,2423685,0
2007-08-29,38.25,39.17,37.92,38.63,3482091,0
2007-08-30,43.3,45.59,41.79,42.7,10573843,0
2007-08-31,43.23,43.7,41.64,42.31,1935887,0
2007-09-04,42.8,44.24,42.2,43.72,1480366,0
2007-09-05,43.4,43.97,40.99,41.33,1623861,0
2007-09-06,41.79,42.4,41.15,41.39,797352,0
2007-09-07,40.08,40.75,39.5,39.96,1390605,0
2007-09-10,40.39,41,39.04,40.38,1176242,0
2007-09-11,40.67,42.89,40.48,42.55,1032091,0
2007-09-12,42.86,43.16,42.06,42.26,710718,0
2007-09-13,42.56,44.65,42.48,44.02,1151760,0
2007-09-14,43.4,44.35,43.24,43.93,1029225,0
2007-09-17,43.65,46.34,43.61,46.25,1357029,0
2007-09-18,47.1,49.86,47,49.53,2917866,0
2007-09-19,50.15,51.67,48.15,48.98,1976083,0
2007-09-20,49.15,52.36,49.12,52.18,2081734,0
2007-09-21,52.55,52.55,49.54,51.02,2396623,0
2007-09-24,50.85,51.67,49.55,50.5,1552461,0
2007-09-25,50.39,51.26,49.86,49.9,2077940,0
2007-09-26,50.09,51.06,48.9,49.31,2019148,0
2007-09-27,47.95,49.86,47.22,48.29,4497098,0
2007-09-28,48.42,49.35,47.28,48.24,1546354,0
2007-10-01,49.09,50.5,48.4,49.29,1814039,0
2007-10-02,50.11,50.11,48.92,49.39,744024,0
2007-10-03,49.24,49.5,48.17,49.29,900732,0
2007-10-04,49.39,52.35,49.29,52.24,1702201,0
2007-10-05,53,53.85,52.3,53.53,1234412,0
2007-10-08,54.28,56.42,53.54,55.87,1818017,0
2007-10-09,55.76,56.37,54.62,55.52,1495626,0
2007-10-10,56.64,56.74,54.66,55.3,1148199,0
2007-10-11,55.72,56.73,50.58,52.76,1658414,0
2007-10-12,53.25,54.23,51.81,53.83,799149,0
2007-10-15,53.76,54.58,53.52,54.18,720068,0
2007-10-16,53.94,54.19,52.55,53.05,953838,0
2007-10-17,53.34,54.92,53.28,54.75,959129,0
2007-10-18,54.54,55.5,53.72,55.21,911844,0
2007-10-19,55.34,55.34,53.62,53.74,971716,0
2007-10-22,53.14,54.88,51.35,54.78,1002764,0
2007-10-23,55.59,57.2,54.55,56.94,1133360,0
2007-10-24,56.85,56.85,53.53,55.11,1216629,0
2007-10-25,55.18,55.22,53.75,54.74,851544,0
2007-10-26,55.19,56.48,54.57,56.16,944397,0
2007-10-29,56.5,59.25,56.43,58.29,835402,0
2007-10-30,58.96,60.16,58.38,58.59,932652,0
2007-10-31,58.98,59.17,57.27,58.77,1007079,0
2007-11-01,58.54,60.65,57.51,58.69,974161,0
2007-11-02,59.1,59.23,56.75,58.45,741066,0
2007-11-05,57.71,59,56.79,58.37,849438,0
2007-11-06,58.81,60.2,57.79,60.16,754137,0
2007-11-07,59.74,60.23,57.9,57.95,902241,0
2007-11-08,57.85,58.16,52.66,55.25,1733995,0
2007-11-09,54.25,55.28,52.06,52.29,1502656,0
2007-11-12,52.11,56.14,52.04,54.76,1802484,0
2007-11-13,55.5,57.36,54.36,56.83,1170727,0
2007-11-14,57.55,59.38,57.19,57.94,1104777,0
2007-11-15,57.89,58.41,55.6,56.12,986502,0
2007-11-16,56.4,56.66,55.5,56.51,782464,0
2007-11-19,56.05,58.14,49.65,49.89,2474172,0
2007-11-20,51.8,54.44,50,51.88,1947105,0
2007-11-21,50.69,51.29,47.25,49.78,1992373,0
2007-11-23,50.55,53.53,49.91,52.67,473157,0
2007-11-26,52.85,54.91,52.5,53.18,1277349,0
2007-11-27,53.88,57.93,53.09,55.79,2154524,0
2007-11-28,57.03,59.7,55.88,59.14,4265509,0
2007-11-29,66.88,69.08,63.25,65.43,11091586,0
2007-11-30,66.85,67.39,63.37,65.02,2535883,0
2007-12-03,65.82,69.5,65.43,67.83,2612182,0
2007-12-04,67.63,67.74,66,66.92,1067265,0
2007-12-05,68.32,71.32,68.3,71.15,2418866,0
2007-12-06,71,72.39,69.49,70.94,1456970,0
2007-12-07,71.75,71.75,69.06,70.44,1394553,0
2007-12-10,70.98,73,70.26,72.17,1149304,0
2007-12-11,70.45,71.13,66,66.45,2590696,0
2007-12-12,68,68.84,64.5,65.98,2117129,0
2007-12-13,66.47,66.8,64.55,66.07,1518878,0
2007-12-14,65.5,67.45,65.28,65.87,898114,0
2007-12-17,65.41,65.72,61.8,62.71,1853665,0
2007-12-18,63.53,63.57,59.54,61.89,1983950,0
2007-12-19,62.03,64.68,61.92,63.77,1197377,0
2007-12-20,64.72,64.72,62.05,63.29,1153909,0
2007-12-21,64.32,64.35,59.64,60.43,2526214,0
2007-12-24,60.65,60.92,55.05,56.94,2512556,0
2007-12-26,56.82,57.6,53.5,56.8,2995568,0
2007-12-27,56.5,56.62,53.66,53.73,1517048,0
2007-12-28,54.67,58.61,54.23,57.67,2778363,0
2007-12-31,56.69,57.6,54.33,55.2,2472070,0
2008-01-02,56.55,57.37,53.2,53.98,2245109,0
2008-01-03,54.93,56.25,54.11,55.18,1934742,0
2008-01-04,53.78,54,47.2,50.55,4092657,0
2008-01-07,52.2,52.2,42.94,44.02,5564808,0
2008-01-08,45.03,48.38,44.09,45.42,4256965,0
2008-01-09,45.17,46.81,41.95,44.75,3802950,0
2008-01-10,43.58,47.16,42.6,46.81,3232794,0
2008-01-11,45.88,46.73,42.54,43.34,1872889,0
2008-01-14,45,45,42.95,44.64,1993978,0
2008-01-15,42.8,43.68,40.96,41.12,2234381,0
2008-01-16,39.5,41.18,36.65,38.75,3708985,0
2008-01-17,38.73,39.68,35,35.48,2515514,0
2008-01-18,36.18,40.4,36.05,40.19,3912291,0
2008-01-22,36.62,42.1,35.45,41.09,3423796,0
2008-01-23,40.22,42.7,38.12,41.87,2750074,0
2008-01-24,42.29,46.78,42.22,45.81,3087930,0
2008-01-25,46.82,48.88,45.05,45.83,3570470,0
2008-01-28,46.52,47.37,45.09,46.35,1510873,0
2008-01-29,46.98,47.28,45,46.29,1433295,0
2008-01-30,46.6,46.68,42.41,43.27,3656589,0
2008-01-31,42,45.94,41.9,45.22,2223089,0
2008-02-01,46.38,49,45.1,48.56,2499753,0
2008-02-04,48.52,49.62,48.04,49.59,1656084,0
2008-02-05,48.25,48.36,43.04,43.16,4039626,0
2008-02-06,43.7,44.94,40.19,40.62,2579456,0
2008-02-07,39,42.09,38.66,40.12,3206426,0
2008-02-08,40.1,40.95,39.03,40.16,1697493,0
2008-02-11,40.2,42.07,40,41.58,2153255,0
2008-02-12,42.75,45.51,42.66,43.86,2824258,0
2008-02-13,44.5,46.24,44,45.73,1908436,0
2008-02-14,45.93,46.48,43.89,44.42,1354031,0
2008-02-15,43.96,45.36,43.91,44.95,1355778,0
2008-02-19,43.2,43.35,40.13,40.39,5625040,0
2008-02-20,40.16,41.87,40.05,41.44,2367657,0
2008-02-21,42.4,43.5,40.59,41.15,2457353,0
2008-02-22,41.13,41.98,34.4,34.98,7510346,0
2008-02-25,34.74,35.1,31.55,34.17,6060254,0
2008-02-26,34.32,34.92,29.9,30.61,6477556,0
2008-02-27,32.03,33.04,31.16,32.46,5256051,0
2008-02-28,32.76,32.78,29.52,29.98,4641850,0
2008-02-29,30.77,31.98,29.24,29.47,4455609,0
2008-03-03,29.64,29.7,26.31,26.72,4890614,0
2008-03-04,26.49,27,25.02,26.55,4395761,0
2008-03-05,26.98,27.32,25.87,26.46,2399921,0
2008-03-06,26.7,28.2,26.43,27.24,3557670,0
2008-03-07,26.9,28.58,25.67,26.36,4085073,0
2008-03-10,26.82,26.89,24.62,24.72,3130445,0
2008-03-11,25.7,26.69,24.12,26.65,3640833,0
2008-03-12,27.15,27.8,24.94,25.26,6244019,0
2008-03-13,22.2,22.65,20.1,21.1,14205237,0
2008-03-14,21.46,21.87,21.02,21.08,4154908,0
2008-03-17,20.24,20.98,20.04,20.42,3817862,0
2008-03-18,21.56,21.95,20.85,21.74,3324291,0
2008-03-19,21.94,22,20.15,20.38,3981386,0
2008-03-20,20.76,22.49,20.49,22.11,4155584,0
2008-03-24,22.39,23.43,22.29,22.84,2429194,0
2008-03-25,23.6,24.12,22.92,23.93,2365733,0
2008-03-26,23.76,24.01,22.96,23.45,1874621,0
2008-03-27,23.75,23.75,22.69,22.82,1561071,0
2008-03-28,23.48,23.61,22.31,22.51,1865949,0
2008-03-31,22.55,23,22.39,22.67,1639511,0
2008-04-01,23.46,23.93,23.05,23.93,1567187,0
2008-04-02,23.96,24.12,23.03,23.39,1682019,0
2008-04-03,23.06,23.75,22.97,23.61,1570894,0
2008-04-04,23.75,23.99,23.1,23.58,1259472,0
2008-04-07,23.7,24.75,23.54,23.62,1565220,0
2008-04-08,23.34,23.69,22.53,22.59,1425056,0
2008-04-09,22.35,23.23,21.85,22.35,1634677,0
2008-04-10,22.1,22.4,21.51,22.28,1774692,0
2008-04-11,21.9,22.16,21,21.29,1465079,0
2008-04-14,21.57,21.88,20.83,21.03,1139983,0
2008-04-15,19.8,19.8,15.31,15.67,10204600,0
2008-04-16,16.5,17.65,16.19,17.5,4797653,0
2008-04-17,17.5,18.03,17.3,17.78,2159081,0
2008-04-18,18.7,18.7,17.58,17.67,2066255,0
2008-04-21,17.75,17.95,17.28,17.82,1404748,0
2008-04-22,18,18,17.06,17.43,1528732,0
2008-04-23,17.68,18.3,17.5,18.26,1755238,0
2008-04-24,18.27,19.37,17.72,18.87,2341429,0
2008-04-25,19.37,19.39,18.05,18.44,1958271,0
2008-04-28,18.35,18.9,18.17,18.39,1485635,0
2008-04-29,18.39,18.95,18,18.15,1457079,0
2008-04-30,18.34,18.47,17.65,17.88,1462168,0
2008-05-01,17.83,18.43,17.56,18.24,1414084,0
2008-05-02,18.54,18.86,18.26,18.43,1077223,0
2008-05-05,18.3,20.88,18.23,20.25,2909910,0
2008-05-06,20.1,23.25,19.82,22.47,3125973,0
2008-05-07,22.43,22.88,21.55,21.77,2008057,0
2008-05-08,22.05,22.35,21.21,21.58,1237124,0
2008-05-09,21.16,21.6,20.13,20.69,1503543,0
2008-05-12,20.6,21.21,20.17,20.91,937827,0
2008-05-13,20.83,22.36,20.75,21.8,1187825,0
2008-05-14,21.76,22.65,21.58,21.83,971237,0
2008-05-15,22.12,23.4,22.06,23.1,1801056,0
2008-05-16,23.6,23.8,23.01,23.59,1402062,0
2008-05-19,23.89,26.1,23.86,24.47,2747306,0
2008-05-20,24.5,24.68,23.4,23.9,1108851,0
2008-05-21,24,24.6,23.04,23.69,1558437,0
2008-05-22,23.6,24.1,22.58,22.84,1387044,0
2008-05-23,22.75,23.5,22.63,23.5,1011760,0
2008-05-27,23.23,23.71,21.23,22.1,2548369,0
2008-05-28,22.11,22.22,20.6,21.49,2777247,0
2008-05-29,21.53,22.37,21.01,21.91,2984848,0
2008-05-30,18,18.73,17.55,18.5,6902048,0
2008-06-02,18.5,18.5,17.7,18.26,2193490,0
2008-06-03,18.27,18.29,17.71,17.9,1809555,0
2008-06-04,17.95,18.25,17.89,17.98,1197323,0
2008-06-05,18.07,18.43,18.01,18.14,961949,0
2008-06-06,18.02,18.07,17.52,17.58,1340351,0
2008-06-09,17.46,17.46,16.52,16.87,1839310,0
2008-06-10,16.61,16.73,16.12,16.15,1582253,0
2008-06-11,16.17,16.21,15.37,15.73,1536264,0
2008-06-12,16.1,16.3,15.74,15.97,894705,0
2008-06-13,16.08,16.7,16.02,16.67,970481,0
2008-06-16,16.93,17.03,16.6,16.86,619225,0
2008-06-17,16.93,17.26,16.75,16.84,574728,0
2008-06-18,16.69,16.86,16.21,16.45,698599,0
2008-06-19,16.33,16.6,16.09,16.43,962267,0
2008-06-20,16.38,16.39,15.79,16.09,936188,0
2008-06-23,16.32,16.32,15.34,15.44,901458,0
2008-06-24,15.51,15.67,14.63,14.99,1141375,0
2008-06-25,14.96,15.39,14.96,15.3,693284,0
2008-06-26,14.97,15.14,14.79,15.02,648312,0
2008-06-27,14.96,15.04,14.55,14.71,937436,0
2008-06-30,14.62,14.7,13.82,13.89,1346788,0
2008-07-01,13.75,14.37,13.57,14.24,1029427,0
2008-07-02,14.62,14.79,14.23,14.43,724785,0
2008-07-03,14.2,15.22,14.1,14.98,507523,0
2008-07-07,15,15.58,14.86,15.12,810482,0
2008-07-08,15.23,15.7,15.06,15.63,735435,0
2008-07-09,15.67,15.71,15.16,15.23,872851,0
2008-07-10,15.28,15.5,15.02,15.2,728485,0
2008-07-11,15.03,15.99,15.03,15.5,1025783,0
2008-07-14,15.7,15.74,15.12,15.13,889143,0
2008-07-15,14.99,16.4,14.54,15.64,911921,0
2008-07-16,15.67,16.88,15.67,16.82,832769,0
2008-07-17,16.94,17.59,16.9,17.34,908321,0
2008-07-18,17.08,17.85,17.06,17.54,706226,0
2008-07-21,17.65,17.81,16.27,16.65,864290,0
2008-07-22,16.32,17.27,16.01,17.15,575470,0
2008-07-23,17.39,17.89,17,17.2,698658,0
2008-07-24,17.61,17.83,16.98,17.65,669954,0
2008-07-25,17.6,17.67,17.15,17.48,442625,0
2008-07-28,17.51,17.63,16.92,17.1,491371,0
2008-07-29,17.12,18.08,16.93,18.05,857065,0
2008-07-30,18.03,18.39,17.85,18.1,566531,0
2008-07-31,17.95,18.87,17.28,17.54,887452,0
2008-08-01,17.56,17.79,17.17,17.21,456032,0
2008-08-04,17.5,17.5,16.3,16.71,829273,0
2008-08-05,16.97,17.1,16.14,16.3,747452,0
2008-08-06,16.29,16.88,15.95,16.39,480172,0
2008-08-07,16.21,16.5,15.77,15.85,625761,0
2008-08-08,15.83,16.94,15.8,16.93,1256686,0
2008-08-11,17.47,18.68,17.13,18.41,1763369,0
2008-08-12,18.37,18.76,18.25,18.48,962695,0
2008-08-13,18.42,18.89,17.71,18.31,760097,0
2008-08-14,18.18,20.01,18.16,19.9,2314268,0
2008-08-15,20.14,20.55,19.19,19.55,1235447,0
2008-08-18,20.53,20.6,19.65,19.98,1695279,0
2008-08-19,19.85,19.88,18.4,18.66,894181,0
2008-08-20,18.68,20,18.67,19.26,961304,0
2008-08-21,19.15,19.26,18.5,18.58,545427,0
2008-08-22,18.99,19.15,18.12,18.52,816842,0
2008-08-25,18.5,19.13,18.28,18.68,684910,0
2008-08-26,18.55,18.59,17.16,17.35,1321567,0
2008-08-27,17.33,17.78,16.56,17.3,1095557,0
2008-08-28,17.39,18.09,17.38,17.79,1504176,0
2008-08-29,16.1,17.9,15.83,17.13,3364051,0
2008-09-02,17.15,17.39,16.48,16.64,979436,0
2008-09-03,16.44,16.46,15.9,16.37,1281431,0
2008-09-04,16.15,16.27,15.37,15.48,1010650,0
2008-09-05,15.26,15.7,15.2,15.47,487687,0
2008-09-08,15.76,15.98,15.15,15.36,713074,0
2008-09-09,15.28,15.74,14.65,14.78,1017483,0
2008-09-10,14.88,15.46,14.52,15.4,990036,0
2008-09-11,15.09,15.2,14.68,14.91,738567,0
2008-09-12,14.73,15.01,14.62,14.98,623876,0
2008-09-15,14.27,14.59,13.96,14.13,801354,0
2008-09-16,14,14.6,13.65,14.15,1220956,0
2008-09-17,13.9,14.4,13.71,14.2,1292804,0
2008-09-18,14.5,17.15,14.04,17.15,2006159,0
2008-09-19,17.6,17.84,15.75,17.41,2094168,0
2008-09-22,17.5,17.5,16.59,16.74,720060,0
2008-09-23,16.6,17.35,16.46,16.96,904939,0
2008-09-24,16.97,17.05,16.01,16.12,482785,0
2008-09-25,16.11,16.5,15.52,15.7,541286,0
2008-09-26,15.25,15.45,14.94,15.32,595121,0
2008-09-29,15.24,15.24,13.82,14.13,661398,0
2008-09-30,14.27,14.51,14.03,14.22,547025,0
2008-10-01,14.45,14.48,13.62,14.08,469445,0
2008-10-02,14.1,14.1,13.14,13.35,472111,0
2008-10-03,13.57,13.79,12.1,12.39,760181,0
2008-10-06,11.88,12.95,9.83,12.32,1373563,0
2008-10-07,12.73,12.76,11.06,11.16,675665,0
2008-10-08,10.69,12.15,10.55,11.58,1106332,0
2008-10-09,11.74,12.05,10.5,10.65,759411,0
2008-10-10,10.4,11.97,10,11.89,1124386,0
2008-10-13,12.41,13.11,12.36,13.1,962878,0
2008-10-14,14,14,12.03,12.08,447648,0
2008-10-15,11.96,11.98,10.32,10.35,671378,0
2008-10-16,10.41,12.28,10.38,12,755873,0
2008-10-17,11.59,12.28,11.27,11.83,431876,0
2008-10-20,12.06,12.15,11.5,11.53,410169,0
2008-10-21,11.52,11.53,10.9,11.01,270333,0
2008-10-22,10.91,11,10.5,10.5,353410,0
2008-10-23,10.19,10.2,9.28,9.94,1065163,0
2008-10-24,9.1,9.98,8.88,9.54,862193,0
2008-10-27,9.35,9.48,9,9,403018,0
2008-10-28,9.13,9.4,8.81,9.35,406843,0
2008-10-29,9.45,9.89,9.27,9.58,417710,0
2008-10-30,10.18,10.63,10.01,10.61,417312,0
2008-10-31,10.49,11.4,10.4,11.09,511879,0
2008-11-03,11.22,11.49,10.77,10.87,358369,0
2008-11-04,11.03,11.16,10.52,10.64,437195,0
2008-11-05,10.48,10.64,9.62,9.67,458726,0
2008-11-06,9.54,9.98,9.33,9.43,342416,0
2008-11-07,9.51,10.01,9.42,9.86,363016,0
2008-11-10,10.23,10.34,9.1,9.18,397646,0
2008-11-11,9.06,9.09,8.78,8.83,529943,0
2008-11-12,8.8,9.09,8.27,8.34,389566,0
2008-11-13,8.28,9.4,7.87,9.4,654260,0
2008-11-14,9.1,9.15,8.4,8.79,357092,0
2008-11-17,8.69,8.8,8.16,8.37,264935,0
2008-11-18,8,8.77,7.98,8.51,840733,0
2008-11-19,8.46,8.46,7.7,7.71,579271,0
2008-11-20,7.59,8.08,7.25,7.29,430693,0
2008-11-21,7.43,8,6.93,8,827681,0
2008-11-24,8.08,8.73,7.81,8.56,523112,0
2008-11-25,8.67,8.67,7.74,8.13,478279,0
2008-11-26,7.86,9.24,7.83,9.09,474879,0
2008-11-28,9.02,9.38,8.88,9.33,240923,0
2008-12-01,9.02,9.19,8.55,8.55,426779,0
2008-12-02,8.79,9.03,8.38,8.81,537508,0
2008-12-03,8.37,9.48,8.37,9.07,747339,0
2008-12-04,8.65,9.16,8.45,8.54,815054,0
2008-12-05,8.42,9.04,8.31,9,488365,0
2008-12-08,9.19,9.3,8.56,8.68,681813,0
2008-12-09,8.3,9.2,8.3,8.79,482121,0
2008-12-10,8.87,9.18,8.58,8.79,494271,0
2008-12-11,8.71,9.04,8.15,8.64,543331,0
2008-12-12,8.38,9.18,8.36,9.15,761575,0
2008-12-15,9.2,9.4,8.7,8.85,387971,0
2008-12-16,9,9.5,8.8,9.4,633240,0
2008-12-17,9.26,10.15,9,10.08,924668,0
2008-12-18,9.81,10.28,9.23,9.54,583806,0
2008-12-19,10.04,10.13,9.6,9.97,643998,0
2008-12-22,10,10,9.33,9.89,693820,0
2008-12-23,10,10,9.37,9.5,394522,0
2008-12-24,9.1,9.75,9.09,9.56,228765,0
2008-12-26,9.61,9.61,9.12,9.42,189209,0
2008-12-29,9.32,9.41,8.73,9,569598,0
2008-12-30,9.02,9.29,9,9.27,370710,0
2008-12-31,9.17,9.69,9.09,9.5,410012,0
2009-01-02,9.53,10.23,9.21,10.1,338521,0
2009-01-05,10.18,10.39,9.9,10.14,394759,0
2009-01-06,9.88,11.25,9.88,11.13,631820,0
2009-01-07,10.84,11.05,10.54,10.73,319393,0
2009-01-08,10.6,10.87,10.33,10.75,266409,0
2009-01-09,10.78,10.82,10.19,10.3,246771,0
2009-01-12,10.42,11.05,10.42,10.76,485418,0
2009-01-13,10.72,10.89,10.46,10.78,305017,0
2009-01-14,10.66,10.71,10.21,10.31,299728,0
2009-01-15,10.29,10.39,9.75,10.37,286835,0
2009-01-16,10.46,10.82,10.1,10.81,501777,0
2009-01-20,11,11,10.16,10.2,345930,0
2009-01-21,10.52,10.71,10.24,10.71,499374,0
2009-01-22,10.47,11,10.37,10.92,466510,0
2009-01-23,10.63,11.54,10.55,11.37,643514,0
2009-01-26,11.36,11.44,11.06,11.32,420490,0
2009-01-27,11.31,11.76,11.28,11.48,235321,0
2009-01-28,11.73,11.85,11.41,11.69,249153,0
2009-01-29,11.5,11.5,10.86,10.9,221889,0
2009-01-30,10.99,11.19,10.03,10.22,640005,0
2009-02-02,10.18,10.18,9.74,9.78,550621,0
2009-02-03,9.81,10.24,9.59,10.03,412219,0
2009-02-04,10.02,10.49,9.74,10.02,490615,0
2009-02-05,10,10.79,9.99,10.67,576492,0
2009-02-06,10.63,11.28,10.63,11.09,562779,0
2009-02-09,11.04,11.52,10.95,11.47,321140,0
2009-02-10,11.32,11.75,11,11.35,419897,0
2009-02-11,11.38,11.75,11.35,11.57,415560,0
2009-02-12,11.32,12.52,11.25,12.41,846316,0
2009-02-13,13.34,14,12.87,13.8,2282860,0
2009-02-17,13.36,13.8,13.11,13.56,776256,0
2009-02-18,13.8,14.59,13.57,14.4,789878,0
2009-02-19,14.38,14.5,13.48,13.97,655949,0
2009-02-20,13.72,13.95,12.91,13.49,683927,0
2009-02-23,13.56,13.93,13.01,13.13,650944,0
2009-02-24,13.39,13.56,13.08,13.42,635778,0
2009-02-25,13.49,13.51,12.82,13.28,623032,0
2009-02-26,13.38,14.65,13.38,13.79,1015378,0
2009-02-27,13.52,14.2,13.2,13.72,460768,0
2009-03-02,13.44,13.61,12.84,12.9,586572,0
2009-03-03,13.39,14.37,13,14.13,1397509,0
2009-03-04,14.38,14.8,14,14.21,1650573,0
2009-03-05,15.7,15.88,14.7,15.03,3078818,0
2009-03-06,15.07,15.54,14.5,15.1,1064615,0
2009-03-09,14.93,15.21,14.12,14.19,874323,0
2009-03-10,13.95,14.63,12.76,13.77,1742805,0
2009-03-11,14.16,14.42,13.76,13.8,1052813,0
2009-03-12,13.75,14.38,13.55,14.25,686271,0
2009-03-13,14.24,14.86,13.89,14.66,874653,0
2009-03-16,14.86,15.2,14.15,14.2,926466,0
2009-03-17,14.16,14.6,13.71,14.6,532220,0
2009-03-18,14.45,14.54,13.16,13.61,1180101,0
2009-03-19,13.7,13.75,13.32,13.37,387641,0
2009-03-20,13.55,13.63,12.58,12.77,729203,0
2009-03-23,12.73,13.3,11.87,12.56,1389741,0
2009-03-24,12.3,12.3,11,11.03,1284209,0
2009-03-25,11.04,11.7,10.96,11.38,696454,0
2009-03-26,11.52,12,11.44,11.93,602341,0
2009-03-27,11.89,12.48,11.76,12.02,553235,0
2009-03-30,11.85,11.97,11.45,11.57,388081,0
2009-03-31,11.8,12.81,11.65,12.44,790339,0
2009-04-01,12.21,12.51,11.8,12.34,698888,0
2009-04-02,12.6,13.43,12.5,13.08,709839,0
2009-04-03,12.95,13.99,12.85,13.45,689060,0
2009-04-06,13.31,13.75,13,13.63,727506,0
2009-04-07,13.5,13.61,13.13,13.29,768306,0
2009-04-08,13.32,13.57,13,13.08,514971,0
2009-04-09,13.46,13.71,13.1,13.15,596683,0
2009-04-13,13,13.03,12.57,12.72,526869,0
2009-04-14,12.61,12.79,12.05,12.15,576425,0
2009-04-15,12.02,12.24,11.67,11.87,582556,0
2009-04-16,11.97,12.16,11.68,11.91,678096,0
2009-04-17,11.95,12.34,11.76,12.13,766954,0
2009-04-20,11.89,12.08,11.11,11.3,473007,0
2009-04-21,11.21,12.03,11.2,11.76,558575,0
2009-04-22,11.62,12.7,11.62,12.27,826672,0
2009-04-23,12.41,12.7,11.96,12.35,524924,0
2009-04-24,12.3,12.58,12.23,12.35,358899,0
2009-04-27,12.18,12.28,11.95,12.06,498487,0
2009-04-28,11.94,12.36,11.75,12.25,435896,0
2009-04-29,12.29,12.95,12.29,12.75,437448,0
2009-04-30,12.81,13.2,12.74,12.92,519611,0
2009-05-01,12.84,13.23,12.59,13.13,298530,0
2009-05-04,13.09,13.59,13.01,13.58,258899,0
2009-05-05,13.45,13.54,12.8,13.47,577348,0
2009-05-06,13.5,13.85,13.41,13.8,448848,0
2009-05-07,13.81,13.98,13.71,13.82,569162,0
2009-05-08,14,14,13.06,13.59,468046,0
2009-05-11,13.28,13.5,12.96,13.22,326220,0
2009-05-12,13.28,13.42,12.7,13.07,339170,0
2009-05-13,12.9,13.25,12.66,12.83,418171,0
2009-05-14,12.74,13.67,12.63,13.42,497940,0
2009-05-15,13.39,13.82,13.27,13.68,398946,0
2009-05-18,13.93,14.69,13.71,14.64,674971,0
2009-05-19,14.64,16.06,14.5,15.85,988493,0
2009-05-20,16,16.28,15.4,15.67,819062,0
2009-05-21,15.57,16.07,15.29,15.95,387190,0
2009-05-22,15.99,16.3,15.58,15.93,357627,0
2009-05-26,15.86,16.75,15.84,16.65,593666,0
2009-05-27,16.5,16.81,16.32,16.63,715230,0
2009-05-28,16.4,16.4,14.75,14.99,1862782,0
2009-05-29,14.96,15.54,14.84,15.46,539926,0
2009-06-01,15.76,16.3,15.11,15.32,658364,0
2009-06-02,15.33,15.73,15.06,15.51,390225,0
2009-06-03,15.38,15.54,15.15,15.39,226778,0
2009-06-04,15.42,15.94,15.08,15.37,480761,0
2009-06-05,15.41,15.65,15.06,15.58,432666,0
2009-06-08,15.55,15.59,15.01,15.44,279594,0
2009-06-09,15.54,16.25,15.47,16.06,491962,0
2009-06-10,16.13,16.25,15.44,15.64,483743,0
2009-06-11,15.64,16.13,15.64,16.01,279119,0
2009-06-12,15.85,16.51,15.71,16.5,403445,0
2009-06-15,16.25,16.44,15.85,16.4,292547,0
2009-06-16,16.29,16.54,16,16.06,667322,0
2009-06-17,16.02,16.36,15.62,16.19,357628,0
2009-06-18,16.24,16.75,16.17,16.61,545965,0
2009-06-19,17,17.45,16.8,17.21,488189,0
2009-06-22,17.27,17.63,16.67,16.87,501855,0
2009-06-23,16.87,16.93,16.17,16.19,553451,0
2009-06-24,16.27,16.46,16.08,16.19,253885,0
2009-06-25,16.02,16.55,15.81,16.49,148451,0
2009-06-26,16.36,16.8,16.27,16.65,490474,0
2009-06-29,16.56,16.91,16.43,16.65,291788,0
2009-06-30,16.61,16.75,16.03,16.04,594081,0
2009-07-01,16.28,16.55,16.06,16.44,699213,0
2009-07-02,16.15,16.45,15.25,15.34,835446,0
2009-07-06,15.24,15.24,14.11,14.31,1059948,0
2009-07-07,14.36,14.88,14.3,14.59,601113,0
2009-07-08,14.65,14.93,13.87,14.28,369528,0
2009-07-09,14.32,14.99,14.14,14.19,563295,0
2009-07-10,14.1,14.64,13.78,14.56,522896,0
2009-07-13,14.54,14.78,13.94,14.67,361373,0
2009-07-14,14.61,14.69,14.25,14.5,331813,0
2009-07-15,14.78,15.45,14.6,15.09,535424,0
2009-07-16,14.97,15.02,14.52,14.82,318053,0
2009-07-17,14.86,14.86,14.39,14.8,385694,0
2009-07-20,14.94,16.14,14.94,16.07,673274,0
2009-07-21,16.16,16.18,15.53,15.88,233149,0
2009-07-22,15.76,16.18,15.73,16.13,319088,0
2009-07-23,16.04,16.4,15.73,15.95,449997,0
2009-07-24,15.75,16.4,15.68,15.93,276313,0
2009-07-27,15.86,16.28,15.68,16.02,237488,0
2009-07-28,15.84,16.35,15.76,16.33,342303,0
2009-07-29,16.16,16.68,16.1,16.63,366717,0
2009-07-30,16.68,17.16,16.49,16.58,442302,0
2009-07-31,16.49,16.73,16.17,16.18,251881,0
2009-08-03,16.24,16.7,15.88,16.7,332884,0
2009-08-04,16.61,16.8,16.37,16.52,366761,0
2009-08-05,16.5,16.56,16.15,16.35,216802,0
2009-08-06,16.46,16.55,15.8,15.84,199678,0
2009-08-07,16.08,16.46,15.82,15.87,231946,0
2009-08-10,15.75,16.24,15.61,15.66,226003,0
2009-08-11,15.63,15.86,15.4,15.51,184197,0
2009-08-12,15.57,16.54,15.57,15.91,481458,0
2009-08-13,16.07,16.75,16,16.74,386702,0
2009-08-14,16.7,16.83,16.1,16.19,319463,0
2009-08-17,15.88,16,15.38,15.41,352761,0
2009-08-18,15.42,15.84,15.24,15.25,602774,0
2009-08-19,15.96,16.75,15.85,16.23,1435331,0
2009-08-20,16.33,16.75,16.26,16.67,606872,0
2009-08-21,16.78,16.82,16.31,16.56,796133,0
2009-08-24,16.19,16.55,15.9,16.42,982613,0
2009-08-25,16.57,16.78,16.19,16.65,700838,0
2009-08-26,16.5,17.45,16.5,17.12,5042334,0
2009-08-27,15.16,15.21,14.33,14.65,3732073,0
2009-08-28,14.79,14.84,14.22,14.4,1320893,0
2009-08-31,14.22,14.35,13.98,14.13,865195,0
2009-09-01,14.04,14.42,13.82,13.9,808705,0
2009-09-02,13.94,14.3,13.83,13.89,1515521,0
2009-09-03,14.02,14.55,13.93,14.48,941541,0
2009-09-04,14.47,14.95,14.12,14.85,1007547,0
2009-09-08,14.99,15.36,14.28,15.34,1545738,0
2009-09-09,15.29,15.6,15.05,15.53,657738,0
2009-09-10,15.49,15.99,15.25,15.94,933502,0
2009-09-11,16,16,15.59,15.67,400890,0
2009-09-14,15.52,15.65,15.18,15.44,361645,0
2009-09-15,15.46,15.65,15.35,15.39,329792,0
2009-09-16,15.47,15.6,15.35,15.55,212586,0
2009-09-17,15.55,15.55,15.35,15.41,246374,0
2009-09-18,15.44,15.52,14.97,15.02,659762,0
2009-09-21,14.94,15.34,14.92,15.17,314715,0
2009-09-22,15.25,15.25,14.85,14.99,295397,0
2009-09-23,15.01,15.47,15.01,15.25,750703,0
2009-09-24,15.38,15.38,14.42,14.56,1033685,0
2009-09-25,14.5,14.61,14.1,14.28,1296622,0
2009-09-28,14.39,14.7,14.36,14.5,388694,0
2009-09-29,14.51,14.7,14.47,14.55,406213,0
2009-09-30,14.6,14.8,14.3,14.53,947424,0
2009-10-01,14.51,14.7,14,14.02,558778,0
2009-10-02,13.88,14.02,13.62,13.7,408895,0
2009-10-05,13.71,14.04,13.6,13.76,360709,0
2009-10-06,13.86,14.1,13.83,13.88,223287,0
2009-10-07,13.87,14.47,13.87,14.35,506767,0
2009-10-08,14.46,14.54,14.11,14.15,396414,0
2009-10-09,14.13,14.43,14.13,14.19,288449,0
2009-10-12,14.33,14.39,14.08,14.33,182521,0
2009-10-13,14.24,14.24,13.25,13.46,1401637,0
2009-10-14,13.64,13.87,13.02,13.33,1321132,0
2009-10-15,13.2,13.42,12.87,13.05,594129,0
2009-10-16,12.95,12.97,12.61,12.78,602651,0
2009-10-19,12.85,13.01,12.71,13,538610,0
2009-10-20,13.13,13.28,12.75,12.76,509602,0
2009-10-21,12.7,12.99,12.59,12.6,371994,0
2009-10-22,12.57,12.93,12.47,12.86,655714,0
2009-10-23,12.9,13,12.62,12.66,733384,0
2009-10-26,12.66,12.84,12.12,12.25,751273,0
2009-10-27,12.34,12.41,12.12,12.2,505657,0
2009-10-28,12.29,12.46,12.14,12.32,908651,0
2009-10-29,12.49,12.67,12.16,12.22,534038,0
2009-10-30,12.19,12.34,11.95,12.01,471244,0
2009-11-02,11.99,12.34,11.75,12.1,557846,0
2009-11-03,11.99,12.21,11.84,12.11,424650,0
2009-11-04,12.12,12.4,12.1,12.14,456496,0
2009-11-05,12.18,12.4,11.95,12.21,736389,0
2009-11-06,12.21,12.51,12.21,12.31,329550,0
2009-11-09,12.4,12.61,12.24,12.53,451616,0
2009-11-10,12.5,12.61,12.2,12.34,293931,0
2009-11-11,11.44,11.95,10.81,11.14,2932755,0
2009-11-12,11.02,11.07,10.5,10.62,1218255,0
2009-11-13,10.69,11.37,10.69,11.12,964034,0
2009-11-16,11.11,11.48,11.11,11.23,514059,0
2009-11-17,11.19,11.32,10.97,11.3,280001,0
2009-11-18,11.42,11.49,11.09,11.26,274949,0
2009-11-19,11.14,11.27,10.82,11.02,412011,0
2009-11-20,11,11.39,10.83,11.3,609882,0
2009-11-23,11.44,11.88,11.39,11.77,664248,0
2009-11-24,11.3,11.76,11.3,11.74,517144,0
2009-11-25,11.71,11.84,11.61,11.68,348631,0
2009-11-27,11.33,11.64,11.22,11.33,226307,0
2009-11-30,11.44,11.73,11.22,11.68,601707,0
2009-12-01,11.8,11.86,11.52,11.65,479466,0
2009-12-02,11.62,11.84,11.37,11.51,580949,0
2009-12-03,10.3,10.87,9.95,10.48,1995094,0
2009-12-04,10.55,10.64,10.3,10.5,623864,0
2009-12-07,10.5,10.75,10.43,10.72,432043,0
2009-12-08,10.6,11.1,10.47,10.86,694645,0
2009-12-09,10.86,11.12,10.76,10.98,292626,0
2009-12-10,11.04,11.09,10.87,11.03,343153,0
2009-12-11,11.07,11.25,10.71,10.91,347287,0
2009-12-14,10.99,10.99,10.69,10.94,429725,0
2009-12-15,10.69,11.17,10.69,10.85,317507,0
2009-12-16,10.72,11.12,10.68,10.89,392141,0
2009-12-17,10.8,10.85,10.6,10.66,341323,0
2009-12-18,10.76,10.98,10.65,10.86,795548,0
2009-12-21,10.87,11.14,10.82,11,317613,0
2009-12-22,11.03,11.03,10.85,10.93,295790,0
2009-12-23,11,11.12,10.93,11.05,244490,0
2009-12-24,11.04,11.12,10.96,11.08,78564,0
2009-12-28,11.08,11.1,10.78,10.83,279470,0
2009-12-29,10.79,10.9,10.75,10.81,204217,0
2009-12-30,10.75,10.98,10.73,10.84,253699,0
2009-12-31,10.84,10.89,10.7,10.7,362180,0
2010-01-04,10.75,11.04,10.75,11,498598,0
2010-01-05,11.05,11.62,10.96,11.61,735564,0
2010-01-06,11.68,11.87,11.27,11.33,570730,0
2010-01-07,11.36,11.49,11.25,11.33,334251,0
2010-01-08,11.31,11.93,11.31,11.91,604437,0
2010-01-11,11.92,12.15,11.66,11.92,398301,0
2010-01-12,11.85,11.92,11.6,11.8,351589,0
2010-01-13,11.81,12.26,11.81,12.23,443326,0
2010-01-14,12.17,12.2,11.55,11.56,999666,0
2010-01-15,11.61,11.63,11.25,11.35,465065,0
2010-01-19,11.32,11.71,11.2,11.71,499857,0
2010-01-20,11.64,11.73,11.4,11.48,374239,0
2010-01-21,11.5,11.69,11.17,11.35,307854,0
2010-01-22,11.31,11.31,10.77,10.84,392579,0
2010-01-25,10.9,11.15,10.82,10.85,228460,0
2010-01-26,10.8,10.87,10.57,10.59,392562,0
2010-01-27,10.55,10.84,10.41,10.77,314142,0
2010-01-28,10.75,10.89,10.45,10.53,450907,0
2010-01-29,10.58,11.33,10.49,11.11,662379,0
2010-02-01,11.18,11.26,10.88,11.07,361450,0
2010-02-02,11.06,11.34,10.95,11.28,409231,0
2010-02-03,11.22,11.7,11.05,11.64,590301,0
2010-02-04,11.6,11.65,10.88,10.9,576501,0
2010-02-05,10.95,11.22,10.56,10.7,816140,0
2010-02-08,10.7,10.88,10.51,10.51,211452,0
2010-02-09,10.61,10.76,10.45,10.49,663434,0
2010-02-10,10.47,10.66,10.4,10.58,296185,0
2010-02-11,10.55,11.09,10.55,11.09,341963,0
2010-02-12,11,11.18,10.84,11.07,284342,0
2010-02-16,11.11,11.33,11.07,11.31,316035,0
2010-02-17,11.36,11.36,11.09,11.24,254829,0
2010-02-18,11.26,11.95,11.1,11.92,767080,0
2010-02-19,11.92,12.09,11.76,11.91,373806,0
2010-02-22,11.91,12.14,11.63,11.73,405051,0
2010-02-23,11.74,11.74,11.36,11.53,234721,0
2010-02-24,11.56,11.82,11.56,11.69,140927,0
2010-02-25,11.57,11.78,11.33,11.69,361775,0
2010-02-26,11.73,11.75,11.51,11.7,263804,0
2010-03-01,11.7,12.2,11.62,12.14,874253,0
2010-03-02,12.28,12.8,12.28,12.66,878579,0
2010-03-03,12.64,12.69,12.05,12.17,1492167,0
2010-03-04,12.96,13,12.12,12.19,2259266,0
2010-03-05,12.31,12.32,12.02,12.14,931428,0
2010-03-08,12.11,12.51,12.02,12.49,817576,0
2010-03-09,12.43,12.73,12.42,12.47,535665,0
2010-03-10,12.44,12.47,12.1,12.28,618526,0
2010-03-11,12.22,12.39,12.03,12.32,524128,0
2010-03-12,12.32,12.36,12.09,12.17,262291,0
2010-03-15,12.14,12.3,12.03,12.08,311645,0
2010-03-16,12.14,12.35,12,12.29,233093,0
2010-03-17,12.32,12.38,11.97,12.02,579692,0
2010-03-18,12,12.18,12,12.12,234965,0
2010-03-19,12.17,12.25,11.81,11.93,525371,0
2010-03-22,11.86,12.02,11.7,12.01,339988,0
2010-03-23,12,12.07,11.78,11.84,689030,0
2010-03-24,11.82,11.91,11.66,11.68,308588,0
2010-03-25,11.76,11.97,11.66,11.68,265861,0
2010-03-26,11.74,11.82,11.56,11.59,230185,0
2010-03-29,11.6,11.63,11.34,11.45,352118,0
2010-03-30,11.43,11.77,11.42,11.76,289193,0
2010-03-31,11.7,11.85,11.63,11.73,264802,0
2010-04-01,11.75,11.86,11.41,11.49,292181,0
2010-04-05,11.5,11.77,11.46,11.76,289447,0
2010-04-06,11.69,11.76,11.36,11.45,577278,0
2010-04-07,11.43,11.76,11.33,11.65,415355,0
2010-04-08,11.59,11.64,11.47,11.56,222628,0
2010-04-09,11.54,11.56,11.41,11.51,186126,0
2010-04-12,11.48,11.62,11.47,11.58,152761,0
2010-04-13,11.55,11.6,11.42,11.59,167653,0
2010-04-14,11.62,12.08,11.62,12.02,493404,0
2010-04-15,12.01,12.18,11.91,11.91,258368,0
2010-04-16,11.93,12.2,11.8,12.12,448191,0
2010-04-19,12.05,12.11,11.51,11.74,446307,0
2010-04-20,12.24,12.65,12.1,12.65,1204101,0
2010-04-21,12.66,12.86,12.41,12.51,458049,0
2010-04-22,12.36,12.55,12.03,12.5,280207,0
2010-04-23,12.46,12.57,12.32,12.55,268738,0
2010-04-26,12.55,12.65,12.34,12.41,217049,0
2010-04-27,12.34,12.5,12.04,12.16,442566,0
2010-04-28,12.23,12.57,12.15,12.32,448014,0
2010-04-29,12.42,12.44,12.1,12.3,490506,0
2010-04-30,12.36,12.41,11.86,11.86,501723,0
2010-05-03,11.94,12,11.8,11.87,237504,0
2010-05-04,11.79,11.79,11.3,11.43,390344,0
2010-05-05,11.35,11.51,10.89,11.08,306734,0
2010-05-06,11.07,11.64,10.5,10.93,543577,0
2010-05-07,10.99,11.21,10.68,10.95,529740,0
2010-05-10,11.5,11.64,11.09,11.5,395227,0
2010-05-11,11.35,11.75,11.05,11.47,383948,0
2010-05-12,11.51,11.88,11.43,11.86,250031,0
2010-05-13,11.78,12.38,11.57,11.8,486316,0
2010-05-14,11.65,11.74,11.12,11.46,322180,0
2010-05-17,11.5,11.71,11.08,11.44,242766,0
2010-05-18,11.57,11.65,10.75,10.78,618670,0
2010-05-19,10.79,10.93,10.55,10.68,504589,0
2010-05-20,10.51,10.51,9.86,9.89,962458,0
2010-05-21,9.88,10.52,9.8,10.35,777462,0
2010-05-24,10.3,10.51,9.99,10.01,362416,0
2010-05-25,9.75,10.22,9.68,10.22,340035,0
2010-05-26,10.42,10.82,10.24,10.41,1023226,0
2010-05-27,10.46,10.62,9.9,10.39,1179703,0
2010-05-28,10.37,10.58,10.25,10.42,580228,0
2010-06-01,10.32,10.42,9.97,9.97,632183,0
2010-06-02,9.98,10.26,9.92,10.26,344928,0
2010-06-03,10.21,10.63,10.21,10.5,444829,0
2010-06-04,10.25,10.42,10.05,10.11,330183,0
2010-06-07,10.1,10.13,9.81,9.85,527910,0
2010-06-08,9.85,9.88,9.52,9.64,497948,0
2010-06-09,9.7,9.92,9.46,9.5,418801,0
2010-06-10,9.65,9.75,9.51,9.71,375696,0
2010-06-11,9.64,9.99,9.61,9.99,430296,0
2010-06-14,10,10.15,9.9,9.92,384980,0
2010-06-15,9.96,10.26,9.91,10.19,279645,0
2010-06-16,10.14,10.29,9.99,10.14,291881,0
2010-06-17,10.15,10.26,10.03,10.18,270636,0
2010-06-18,10.24,10.3,10.1,10.17,498004,0
2010-06-21,10.23,10.41,10.21,10.26,457225,0
2010-06-22,10.34,10.47,10.1,10.14,381708,0
2010-06-23,10.19,10.43,10.03,10.28,310540,0
2010-06-24,10.25,10.28,10.01,10.14,338649,0
2010-06-25,10.16,10.38,10.03,10.37,1243786,0
2010-06-28,10.31,10.57,10.27,10.45,574227,0
2010-06-29,10.27,10.4,10.09,10.2,425384,0
2010-06-30,10.22,10.32,9.98,10.01,323228,0
2010-07-01,9.99,10.02,9.73,9.82,380652,0
2010-07-02,9.86,9.94,9.65,9.77,229072,0
2010-07-06,9.87,10,9.5,9.51,351374,0
2010-07-07,9.52,9.95,9.42,9.94,374225,0
2010-07-08,10,10.1,9.89,10.06,400417,0
2010-07-09,10.07,10.2,9.99,10.18,371798,0
2010-07-12,10.11,10.39,10.05,10.14,172124,0
2010-07-13,10.28,10.39,10.18,10.34,296811,0
2010-07-14,10.29,10.42,10.24,10.33,253011,0
2010-07-15,10.31,10.34,10.16,10.21,200205,0
2010-07-16,10.18,10.28,9.99,10.03,323080,0
2010-07-19,10.06,10.12,9.8,10.09,165020,0
2010-07-20,9.96,10.09,9.82,10.08,236229,0
2010-07-21,10.11,10.2,9.82,9.83,245300,0
2010-07-22,9.98,10.12,9.81,10.01,211466,0
2010-07-23,9.94,10.24,9.89,10.22,296611,0
2010-07-26,10.24,10.64,10.12,10.63,257441,0
2010-07-27,10.72,10.77,10.51,10.64,204099,0
2010-07-28,10.59,10.77,10.5,10.76,376086,0
2010-07-29,10.81,10.81,10.3,10.45,185115,0
2010-07-30,10.34,10.44,10.21,10.24,244934,0
2010-08-02,10.4,10.55,10.25,10.51,212166,0
2010-08-03,10.48,10.54,10.22,10.22,214109,0
2010-08-04,10.25,10.36,10.17,10.36,145466,0
2010-08-05,10.27,10.39,10.17,10.17,97121,0
2010-08-06,10.12,10.66,10.1,10.63,319333,0
2010-08-09,10.64,10.83,10.63,10.82,296652,0
2010-08-10,10.68,10.68,10.36,10.53,300378,0
2010-08-11,10.32,10.44,10.05,10.09,378983,0
2010-08-12,9.89,10.05,9.77,9.85,297198,0
2010-08-13,9.8,9.94,9.73,9.77,216343,0
2010-08-16,9.72,9.88,9.58,9.66,220724,0
2010-08-17,9.72,9.89,9.6,9.76,330535,0
2010-08-18,9.72,9.95,9.65,9.77,241343,0
2010-08-19,9.77,9.81,9.5,9.63,245107,0
2010-08-20,9.62,9.7,9.48,9.63,194674,0
2010-08-23,9.67,9.98,9.61,9.97,415494,0
2010-08-24,9.83,10.32,9.75,10.27,605483,0
2010-08-25,10.22,10.55,10,10.53,834138,0
2010-08-26,10.62,10.62,9.53,9.58,1049813,0
2010-08-27,9.71,9.75,9.51,9.72,374464,0
2010-08-30,9.67,9.85,9.58,9.59,339794,0
2010-08-31,9.59,9.75,9.44,9.5,412254,0
2010-09-01,9.66,9.8,9.57,9.66,313767,0
2010-09-02,9.73,9.9,9.68,9.89,246037,0
2010-09-03,9.95,10.03,9.81,9.89,287377,0
2010-09-07,9.86,9.89,9.73,9.79,201716,0
2010-09-08,9.83,9.88,9.71,9.87,152577,0
2010-09-09,9.92,9.93,9.61,9.71,160525,0
2010-09-10,9.71,9.85,9.62,9.73,323806,0
2010-09-13,9.78,10.02,9.74,10,435332,0
2010-09-14,9.94,10.33,9.91,10.31,372821,0
2010-09-15,10.28,10.38,10.21,10.31,197911,0
2010-09-16,10.31,10.5,10.24,10.49,290399,0
2010-09-17,10.57,10.71,10.42,10.59,300480,0
2010-09-20,10.64,10.75,10.44,10.6,371133,0
2010-09-21,10.63,10.64,10.5,10.56,210388,0
2010-09-22,10.49,10.58,10.45,10.53,310069,0
2010-09-23,10.46,10.73,10.46,10.53,183316,0
2010-09-24,10.68,11,10.53,11,302234,0
2010-09-27,10.97,11.05,10.82,10.96,206191,0
2010-09-28,10.94,11.33,10.81,11.27,503554,0
2010-09-29,11.25,11.57,11.2,11.52,444150,0
2010-09-30,11.59,11.69,11.42,11.49,437782,0
2010-10-01,11.57,11.57,11.23,11.45,261051,0
2010-10-04,11.45,11.53,11.14,11.26,198978,0
2010-10-05,11.36,11.48,11.19,11.36,219811,0
2010-10-06,11.31,11.34,10.89,10.97,249357,0
2010-10-07,11,11.03,10.85,10.92,264298,0
2010-10-08,10.89,11.31,10.89,11.25,263873,0
2010-10-11,11.27,11.35,11.17,11.18,119082,0
2010-10-12,11.12,11.21,11,11.08,152961,0
2010-10-13,11.1,11.18,11.01,11.03,367288,0
2010-10-14,11.07,11.6,11.07,11.55,431606,0
2010-10-15,11.64,11.69,11.4,11.43,183904,0
2010-10-18,11.42,11.5,11.32,11.5,131126,0
2010-10-19,11.34,11.54,10.98,11.1,297411,0
2010-10-20,11.17,11.37,11.1,11.23,140100,0
2010-10-21,11.26,11.34,10.88,11.03,184039,0
2010-10-22,11.03,11.25,11.03,11.22,148072,0
2010-10-25,11.28,11.34,11.2,11.26,176793,0
2010-10-26,11.15,11.29,11.14,11.19,139544,0
2010-10-27,11.13,11.37,11.1,11.37,190644,0
2010-10-28,11.38,11.48,11.23,11.35,229639,0
2010-10-29,11.31,11.48,11.27,11.41,105719,0
2010-11-01,11.46,11.46,11.15,11.26,181783,0
2010-11-02,11.33,11.37,11.16,11.31,119700,0
2010-11-03,11.28,11.34,11.08,11.29,167185,0
2010-11-04,11.24,11.68,11.24,11.68,301161,0
2010-11-05,11.68,11.79,11.6,11.66,165311,0
2010-11-08,11.56,11.79,11.51,11.66,129772,0
2010-11-09,11.7,11.72,11.42,11.55,222902,0
2010-11-10,11.53,11.71,11.41,11.71,159953,0
2010-11-11,11.56,11.7,11.44,11.56,248268,0
2010-11-12,11.37,11.65,11.34,11.39,148179,0
2010-11-15,11.43,11.62,11.39,11.57,133346,0
2010-11-16,11.45,11.7,11.43,11.55,329211,0
2010-11-17,11.57,11.7,11.26,11.38,166485,0
2010-11-18,11.46,11.64,11.41,11.48,144049,0
2010-11-19,11.42,11.7,11.37,11.67,161705,0
2010-11-22,11.63,11.98,11.61,11.95,248278,0
2010-11-23,11.86,11.99,11.53,11.8,271035,0
2010-11-24,11.91,12.42,11.91,12.23,502213,0
2010-11-26,12.19,12.38,12.1,12.25,99621,0
2010-11-29,12.14,12.19,11.88,12.06,253818,0
2010-11-30,11.96,12.2,11.85,12,309482,0
2010-12-01,12.21,12.46,12.06,12.12,571672,0
2010-12-02,12.18,12.48,11.89,12.45,808278,0
2010-12-03,12.43,12.61,12.22,12.56,323355,0
2010-12-06,12.5,12.5,12.21,12.39,361850,0
2010-12-07,12.45,12.49,12.19,12.45,505486,0
2010-12-08,12.48,12.64,12.42,12.52,383876,0
2010-12-09,12.65,12.77,12.5,12.6,387007,0
2010-12-10,12.61,13.14,12.55,13.1,528087,0
2010-12-13,13.22,13.49,13,13.26,647843,0
2010-12-14,13.33,13.57,13.09,13.39,681560,0
2010-12-15,13.33,13.85,13.26,13.79,705407,0
2010-12-16,13.78,14.05,13.71,13.82,796891,0
2010-12-17,13.85,14.12,13.69,13.75,571408,0
2010-12-20,13.8,13.84,13.73,13.75,219496,0
2010-12-21,13.83,13.85,13.68,13.72,248438,0
2010-12-22,13.7,13.81,13.53,13.79,315590,0
2010-12-23,13.75,13.96,13.69,13.88,161435,0
2010-12-27,13.8,14.06,13.57,14,199862,0
2010-12-28,14,14.19,13.9,14.09,257023,0
2010-12-29,14.1,14.3,14.07,14.27,209765,0
2010-12-30,14.31,14.37,14.19,14.26,236681,0
2010-12-31,14.19,14.34,14.16,14.17,175424,0
2011-01-03,14.21,14.44,14.04,14.08,317117,0
2011-01-04,14.08,14.14,13.85,14.08,342210,0
2011-01-05,14.06,14.46,13.98,14.37,206137,0
2011-01-06,14.36,14.65,14.34,14.65,548240,0
2011-01-07,14.73,14.87,14.35,14.74,412336,0
2011-01-10,14.72,14.74,14.3,14.62,285962,0
2011-01-11,14.66,14.82,14.64,14.73,266436,0
2011-01-12,14.81,14.98,14.62,14.88,187866,0
2011-01-13,14.8,14.97,14.73,14.8,166541,0
2011-01-14,14.76,14.9,14.7,14.87,222488,0
2011-01-18,14.78,15.02,14.77,14.95,306055,0
2011-01-19,14.91,14.99,14.3,14.4,388961,0
2011-01-20,14.33,14.48,14.1,14.17,344535,0
2011-01-21,14.1,14.29,14.03,14.19,266083,0
2011-01-24,14.15,14.44,14.02,14.34,264907,0
2011-01-25,14.25,14.32,14.12,14.26,194173,0
2011-01-26,14.26,14.47,14.06,14.36,184269,0
2011-01-27,14.35,14.59,14.28,14.37,184785,0
2011-01-28,14.43,14.43,13.93,13.93,472917,0
2011-01-31,13.91,13.97,13.6,13.93,237116,0
2011-02-01,13.92,14.38,13.92,14.28,240772,0
2011-02-02,14.16,14.59,13.98,14.54,233538,0
2011-02-03,14.5,14.63,14.26,14.63,219438,0
2011-02-04,14.53,14.6,14.32,14.52,247225,0
2011-02-07,14.49,14.72,14.36,14.6,220153,0
2011-02-08,14.57,14.6,14.34,14.43,120989,0
2011-02-09,14.4,14.48,14.15,14.18,138112,0
2011-02-10,14.05,14.38,14,14.32,109542,0
2011-02-11,14.25,14.61,14.22,14.5,176010,0
2011-02-14,14.61,14.73,14.51,14.59,161545,0
2011-02-15,14.53,14.61,14.23,14.53,388159,0
2011-02-16,14.45,14.63,14.33,14.45,161035,0
2011-02-18,14.43,14.54,14.32,14.49,175044,0
2011-02-22,14.29,14.31,14.06,14.13,344008,0
2011-02-23,14.12,14.14,13.17,13.2,412998,0
2011-02-24,13.16,13.35,12.88,13.34,385426,0
2011-02-25,13.35,13.84,13.18,13.81,220055,0
2011-02-28,13.91,14.19,13.45,13.68,246668,0
2011-03-01,13.78,13.78,13.23,13.27,469877,0
2011-03-02,13.21,14.18,13.1,13.7,766951,0
2011-03-03,12.75,12.84,11.85,11.91,1364366,0
2011-03-04,11.95,11.95,11.53,11.93,688594,0
2011-03-07,11.99,12.08,11.33,11.41,657348,0
2011-03-08,11.46,11.89,11.42,11.76,435420,0
2011-03-09,11.69,11.79,11.42,11.71,413741,0
2011-03-10,11.59,11.59,11.29,11.37,342089,0
2011-03-11,11.28,11.74,11.17,11.56,313092,0
2011-03-14,11.64,11.93,11.56,11.63,363938,0
2011-03-15,11.58,12.61,11.57,12.56,1020844,0
2011-03-16,12.29,12.67,12.09,12.39,650901,0
2011-03-17,12.54,12.7,12.4,12.41,463404,0
2011-03-18,12.52,12.55,12.22,12.39,270908,0
2011-03-21,12.36,12.8,12.36,12.52,348975,0
2011-03-22,12.43,12.54,12.29,12.43,170990,0
2011-03-23,12.39,12.72,12.25,12.71,221408,0
2011-03-24,12.76,13.09,12.76,13.01,249581,0
2011-03-25,13,13.2,12.79,12.83,161057,0
2011-03-28,12.87,12.88,12.66,12.75,112776,0
2011-03-29,12.25,13.17,12.25,12.96,204601,0
2011-03-30,13,13.11,12.81,12.95,112863,0
2011-03-31,12.85,12.95,12.68,12.95,258480,0
2011-04-01,13.01,13.03,12.67,12.7,138230,0
2011-04-04,12.67,12.74,12.53,12.66,150527,0
2011-04-05,12.68,12.9,12.51,12.78,186975,0
2011-04-06,12.88,12.94,12.64,12.78,122480,0
2011-04-07,12.8,12.95,12.58,12.76,205152,0
2011-04-08,12.75,12.93,12.64,12.75,112176,0
2011-04-11,12.72,12.75,12.41,12.56,135804,0
2011-04-12,12.51,12.51,12.33,12.4,191177,0
2011-04-13,12.42,12.63,12.15,12.31,171637,0
2011-04-14,12.29,12.29,12.04,12.22,199309,0
2011-04-15,12.18,12.52,11.9,12.48,183880,0
2011-04-18,12.3,12.38,12.09,12.25,193956,0
2011-04-19,12.27,12.27,12.11,12.22,117028,0
2011-04-20,12.49,12.69,12.41,12.68,210707,0
2011-04-21,12.65,12.76,12.44,12.63,71372,0
2011-04-25,12.59,12.69,12.5,12.59,54071,0
2011-04-26,12.6,12.8,12.48,12.72,136083,0
2011-04-27,12.68,12.74,12.53,12.68,78673,0
2011-04-28,12.68,12.9,12.6,12.87,81978,0
2011-04-29,12.9,12.93,12.71,12.76,121253,0
2011-05-02,12.77,13.02,12.62,12.76,169264,0
2011-05-03,12.71,12.78,12.33,12.45,216938,0
2011-05-04,12.43,12.73,12.24,12.51,89743,0
2011-05-05,12.54,12.64,12.33,12.41,106523,0
2011-05-06,12.59,12.68,12.41,12.52,112974,0
2011-05-09,12.47,12.59,12.39,12.56,74502,0
2011-05-10,12.59,12.81,12.52,12.79,136884,0
2011-05-11,12.79,12.8,12.36,12.42,100990,0
2011-05-12,12.39,12.66,12.39,12.53,439859,0
2011-05-13,12.63,12.63,12.26,12.41,172125,0
2011-05-16,12.3,12.42,11.97,12,183702,0
2011-05-17,11.9,12.06,11.75,11.86,143790,0
2011-05-18,11.92,12.11,11.83,12.02,170304,0
2011-05-19,12.06,12.12,11.75,11.84,143059,0
2011-05-20,11.75,12.02,11.75,11.83,212534,0
2011-05-23,11.66,11.66,11.38,11.42,210425,0
2011-05-24,11.52,11.57,11.2,11.22,230215,0
2011-05-25,11.21,11.41,10.84,11,692465,0
2011-05-26,9.69,9.98,8.74,8.74,2763431,0
2011-05-27,8.82,8.93,8.46,8.62,847345,0
2011-05-31,8.68,9.21,8.68,8.99,1258459,0
2011-06-01,8.96,9.12,8.81,8.83,672692,0
2011-06-02,8.86,8.92,8.66,8.69,322312,0
2011-06-03,8.58,8.7,8.39,8.69,823044,0
2011-06-06,8.69,8.85,8.52,8.53,450664,0
2011-06-07,8.58,8.58,8.35,8.36,355494,0
2011-06-08,8.34,8.35,8.08,8.19,502648,0
2011-06-09,8.2,8.25,8.09,8.14,281250,0
2011-06-10,8.1,8.12,7.78,7.89,1147437,0
2011-06-13,7.9,8.12,7.7,8.08,1029732,0
2011-06-14,8.1,8.38,7.98,8.2,696394,0
2011-06-15,8.11,8.36,8.08,8.2,364722,0
2011-06-16,8.19,8.35,7.94,7.94,342297,0
2011-06-17,7.99,7.99,7.77,7.78,407742,0
2011-06-20,7.83,8.04,7.79,7.96,289452,0
2011-06-21,7.98,8.08,7.89,8.05,320024,0
2011-06-22,7.97,8,7.83,7.9,391717,0
2011-06-23,7.81,8.16,7.79,8.07,403339,0
2011-06-24,8.04,8.1,7.95,8.01,682840,0
2011-06-27,8.04,8.16,7.89,8.07,330380,0
2011-06-28,8.05,8.23,7.98,8.2,275529,0
2011-06-29,8.11,8.19,7.44,7.69,1344230,0
2011-06-30,7.66,7.72,7.58,7.64,878904,0
2011-07-01,7.61,7.88,7.6,7.86,628873,0
2011-07-05,7.85,7.95,7.75,7.88,339077,0
2011-07-06,7.85,7.92,7.75,7.92,234047,0
2011-07-07,8.1,8.48,8.07,8.38,690123,0
2011-07-08,8.3,8.68,8.3,8.63,503783,0
2011-07-11,8.5,8.59,8.46,8.47,462739,0
2011-07-12,8.48,8.79,8.4,8.64,481661,0
2011-07-13,8.7,8.74,8.51,8.57,448881,0
2011-07-14,8.57,8.67,8.5,8.52,274039,0
2011-07-15,8.59,8.65,8.49,8.64,283126,0
2011-07-18,8.64,8.75,8.58,8.69,240252,0
2011-07-19,8.75,8.88,8.69,8.79,296450,0
2011-07-20,8.8,8.86,8.69,8.72,226613,0
2011-07-21,8.71,8.78,8.62,8.74,236719,0
2011-07-22,8.73,8.88,8.6,8.86,166236,0
2011-07-25,8.78,8.88,8.66,8.69,154837,0
2011-07-26,8.69,8.77,8.61,8.69,82918,0
2011-07-27,8.63,8.68,8.59,8.6,233445,0
2011-07-28,8.57,8.61,8.5,8.6,468874,0
2011-07-29,8.56,8.66,8.5,8.55,197739,0
2011-08-01,8.62,8.68,8.55,8.62,212141,0
2011-08-02,8.59,8.69,8.5,8.56,390310,0
2011-08-03,8.62,8.76,8.55,8.68,236418,0
2011-08-04,8.6,8.67,8.52,8.52,408006,0
2011-08-05,8.57,8.79,8.47,8.51,525214,0
2011-08-08,8.21,8.72,8.21,8.47,652631,0
2011-08-09,8.54,8.68,8.06,8.64,661098,0
2011-08-10,8.38,8.62,8.31,8.37,284895,0
2011-08-11,8.39,8.63,8.26,8.53,319557,0
2011-08-12,8.57,8.58,8.26,8.35,240655,0
2011-08-15,8.25,8.77,8.25,8.76,217462,0
2011-08-16,8.65,8.73,8.27,8.36,459954,0
2011-08-17,8.37,8.56,8.28,8.37,142302,0
2011-08-18,8.15,8.26,7.91,7.97,332521,0
2011-08-19,7.83,8.14,7.81,7.86,208135,0
2011-08-22,7.89,8.16,7.87,8.1,279199,0
2011-08-23,8.15,8.37,8.03,8.29,327975,0
2011-08-24,8.3,8.52,8.25,8.44,449143,0
2011-08-25,7.48,7.77,7.33,7.76,1756624,0
2011-08-26,7.69,7.78,7.51,7.71,391973,0
2011-08-29,7.8,8.24,7.72,8.19,299827,0
2011-08-30,8.14,8.23,7.98,8.16,259372,0
2011-08-31,8.15,8.19,7.97,8.06,204121,0
2011-09-01,8.1,8.19,7.75,7.81,207475,0
2011-09-02,7.78,7.78,7.38,7.42,194514,0
2011-09-06,7.29,7.8,7.29,7.77,239822,0
2011-09-07,7.89,8.28,7.86,8.03,628041,0
2011-09-08,8.01,8.22,7.89,8.03,193968,0
2011-09-09,7.98,8.16,7.85,7.96,226163,0
2011-09-12,7.76,8.2,7.76,8.15,265420,0
2011-09-13,8.2,8.44,8.17,8.38,247175,0
2011-09-14,8.37,8.53,8.35,8.47,259977,0
2011-09-15,8.51,8.56,8.35,8.51,175693,0
2011-09-16,8.58,8.65,8.51,8.54,663433,0
2011-09-19,8.44,8.5,8.25,8.29,164388,0
2011-09-20,8.31,8.53,8.25,8.39,168847,0
2011-09-21,8.34,8.53,8.14,8.17,192513,0
2011-09-22,8.01,8.18,7.79,7.86,246337,0
2011-09-23,7.85,8.05,7.76,7.99,228753,0
2011-09-26,8.05,8.13,7.86,8.13,140419,0
2011-09-27,8.21,8.48,8.1,8.26,187661,0
2011-09-28,8.28,8.28,7.89,7.89,174485,0
2011-09-29,8.01,8.07,7.71,8,180058,0
2011-09-30,7.89,8.1,7.82,7.84,179445,0
2011-10-03,7.77,7.99,7.53,7.56,328394,0
2011-10-04,7.5,7.92,7.39,7.9,423173,0
2011-10-05,7.83,8.08,7.73,7.94,123023,0
2011-10-06,7.92,8.13,7.92,8.06,129124,0
2011-10-07,8.02,8.03,7.77,7.82,147687,0
2011-10-10,7.89,8.18,7.89,8.16,170724,0
2011-10-11,8.08,8.38,8.08,8.17,189937,0
2011-10-12,8.2,8.38,8.18,8.33,224528,0
2011-10-13,8.27,8.52,8.27,8.35,193136,0
2011-10-14,8.53,8.63,8.41,8.58,153919,0
2011-10-17,8.49,8.53,8.07,8.12,152965,0
2011-10-18,8.14,8.37,8.01,8.36,179244,0
2011-10-19,8.37,8.41,8.09,8.16,130714,0
2011-10-20,8.15,8.24,7.96,8.2,116868,0
2011-10-21,8.31,8.44,8.14,8.26,142060,0
2011-10-24,8.24,8.47,8.2,8.38,149754,0
2011-10-25,8.31,8.39,7.98,8.02,140205,0
2011-10-26,8.08,8.1,7.75,7.84,368098,0
2011-10-27,8.03,8.38,8.02,8.32,317753,0
2011-10-28,8.3,8.52,8.13,8.45,206179,0
2011-10-31,8.32,8.51,8.22,8.34,140033,0
2011-11-01,8.11,8.28,8.07,8.12,151092,0
2011-11-02,8.19,8.47,8.11,8.46,234038,0
2011-11-03,8.49,8.64,8.38,8.59,238468,0
2011-11-04,8.49,8.64,8.41,8.58,157630,0
2011-11-07,8.54,8.54,8.29,8.32,261384,0
2011-11-08,8.3,8.39,8.17,8.33,215113,0
2011-11-09,8.14,8.23,7.91,7.97,188396,0
2011-11-10,8,8.08,7.81,7.87,116312,0
2011-11-11,8.04,8.11,7.88,8.07,164811,0
2011-11-14,8.05,8.09,7.78,7.85,121841,0
2011-11-15,7.8,8.1,7.76,8.05,148909,0
2011-11-16,8.01,8.12,7.83,7.86,137906,0
2011-11-17,7.96,7.96,7.44,7.46,301473,0
2011-11-18,7.78,7.78,7.35,7.45,240338,0
2011-11-21,7.4,7.44,7.11,7.34,138873,0
2011-11-22,7.27,7.44,7.21,7.23,113199,0
2011-11-23,7.16,7.16,6.74,6.78,211119,0
2011-11-25,6.73,6.79,6.58,6.58,102005,0
2011-11-28,6.83,6.91,6.68,6.84,334589,0
2011-11-29,6.82,6.9,6.69,6.85,211566,0
2011-11-30,7,7.05,6.85,6.97,466933,0
2011-12-01,7,7,6.48,6.5,671236,0
2011-12-02,6.55,6.73,6.54,6.55,293884,0
2011-12-05,6.64,6.75,6.59,6.66,273712,0
2011-12-06,6.68,6.68,6.45,6.47,363148,0
2011-12-07,6.47,6.47,6.33,6.38,277913,0
2011-12-08,6.34,6.47,6.15,6.18,228358,0
2011-12-09,6.17,6.25,6.1,6.18,234568,0
2011-12-12,6.11,6.17,5.97,6.14,271840,0
2011-12-13,6.18,6.29,5.91,5.96,153979,0
2011-12-14,5.93,6.03,5.77,5.9,277944,0
2011-12-15,5.95,5.99,5.79,5.83,217484,0
2011-12-16,5.85,5.96,5.77,5.94,970824,0
2011-12-19,5.91,5.99,5.68,5.73,221062,0
2011-12-20,5.85,5.98,5.81,5.9,301955,0
2011-12-21,5.88,6.14,5.85,6.13,262174,0
2011-12-22,6.16,6.39,6.16,6.27,206441,0
2011-12-23,6.28,6.34,6.1,6.15,138365,0
2011-12-27,6.11,6.17,6.09,6.13,153839,0
2011-12-28,6.15,6.17,5.99,6.05,135663,0
2011-12-29,6.05,6.05,5.91,6,194330,0
2011-12-30,6,6.05,5.97,6,278643,0
2012-01-03,6.05,6.05,5.54,5.78,647006,0
2012-01-04,5.75,5.86,5.71,5.75,154575,0
2012-01-05,5.78,5.94,5.71,5.86,242449,0
2012-01-06,5.86,5.89,5.77,5.78,124888,0
2012-01-09,5.82,5.91,5.73,5.74,144761,0
2012-01-10,5.73,5.92,5.73,5.86,128329,0
2012-01-11,5.84,5.9,5.7,5.87,131408,0
2012-01-12,5.86,6.25,5.83,6.03,365761,0
2012-01-13,5.95,5.98,5.62,5.63,292884,0
2012-01-17,5.7,5.84,5.57,5.73,188238,0
2012-01-18,5.75,5.95,5.74,5.81,163481,0
2012-01-19,5.82,5.98,5.8,5.91,166499,0
2012-01-20,5.88,5.88,5.72,5.82,195859,0
2012-01-23,5.81,5.84,5.74,5.78,122038,0
2012-01-24,5.78,5.8,5.69,5.75,186693,0
2012-01-25,5.73,5.89,5.71,5.85,203156,0
2012-01-26,5.9,5.96,5.87,5.9,241530,0
2012-01-27,5.88,5.94,5.85,5.92,115500,0
2012-01-30,5.9,6.03,5.85,5.98,225010,0
2012-01-31,6.01,6.13,5.95,6.03,334638,0
2012-02-01,6.07,6.07,5.95,6.06,227382,0
2012-02-02,6.09,6.09,5.99,6.04,236405,0
2012-02-03,6.12,6.2,5.96,6.06,303159,0
2012-02-06,6.05,6.14,6.02,6.11,101499,0
2012-02-07,6.1,6.15,5.95,5.98,283527,0
2012-02-08,6.03,6.06,5.87,6,185429,0
2012-02-09,6.04,6.04,5.93,5.96,175230,0
2012-02-10,5.9,5.95,5.71,5.74,224078,0
2012-02-13,5.94,5.96,5.77,5.86,135823,0
2012-02-14,5.85,5.87,5.68,5.72,214367,0
2012-02-15,5.78,5.86,5.7,5.72,124981,0
2012-02-16,5.72,5.97,5.68,5.95,181747,0
2012-02-17,5.99,6.01,5.83,5.92,194021,0
2012-02-21,5.88,6.02,5.76,5.79,109214,0
2012-02-22,5.78,5.81,5.61,5.61,372541,0
2012-02-23,5.61,5.87,5.52,5.86,242894,0
2012-02-24,5.82,5.85,5.54,5.59,305528,0
2012-02-27,5.56,5.76,5.51,5.66,147776,0
2012-02-28,5.66,5.84,5.66,5.82,142071,0
2012-02-29,5.81,5.96,5.75,5.75,461154,0
2012-03-01,5.8,5.87,5.65,5.66,114548,0
2012-03-02,5.66,5.7,5.52,5.52,192458,0
2012-03-05,5.5,5.5,5.37,5.4,209863,0
2012-03-06,5.39,5.41,5.21,5.22,195116,0
2012-03-07,5.26,5.51,5.26,5.47,222538,0
2012-03-08,5.16,5.26,4.86,4.91,1456630,0
2012-03-09,4.91,4.97,4.85,4.93,268282,0
2012-03-12,4.86,5.23,4.85,5.2,456392,0
2012-03-13,5.22,5.5,5.18,5.47,530385,0
2012-03-14,5.41,5.56,5.38,5.47,546320,0
2012-03-15,5.48,5.53,5.38,5.45,221307,0
2012-03-16,5.47,5.53,5.41,5.52,315838,0
2012-03-19,5.51,5.74,5.46,5.67,138231,0
2012-03-20,5.63,5.7,5.54,5.6,107175,0
2012-03-21,5.6,5.7,5.55,5.58,151044,0
2012-03-22,5.51,5.55,5.34,5.48,119092,0
2012-03-23,5.48,5.5,5.44,5.47,77421,0
2012-03-26,5.47,5.58,5.45,5.49,132812,0
2012-03-27,5.49,5.5,5.39,5.41,226526,0
2012-03-28,5.41,5.47,5.31,5.38,153776,0
2012-03-29,5.34,5.46,5.34,5.38,432122,0
2012-03-30,5.42,5.43,5.16,5.18,520784,0
2012-04-02,5.18,5.25,5.06,5.07,271265,0
2012-04-03,5.05,5.17,4.92,4.97,296906,0
2012-04-04,4.93,4.94,4.8,4.85,327846,0
2012-04-05,4.82,4.86,4.8,4.85,92450,0
2012-04-09,4.8,4.87,4.72,4.72,386663,0
2012-04-10,4.72,4.8,4.65,4.68,190514,0
2012-04-11,4.73,4.86,4.73,4.79,193096,0
2012-04-12,4.8,5.02,4.8,4.98,503972,0
2012-04-13,4.93,4.93,4.83,4.87,190648,0
2012-04-16,4.89,5.02,4.82,5.01,289489,0
2012-04-17,5.04,5.39,5.04,5.38,649317,0
2012-04-18,5.36,5.36,5.15,5.22,251802,0
2012-04-19,5.22,5.28,5.17,5.24,321318,0
2012-04-20,5.29,5.36,5.23,5.32,630227,0
2012-04-23,5.22,5.34,5.15,5.31,378387,0
2012-04-24,5.33,5.43,5.31,5.42,820804,0
2012-04-25,5.5,5.53,5.44,5.51,272787,0
2012-04-26,5.5,5.66,5.49,5.64,196011,0
2012-04-27,5.64,5.64,5.5,5.63,129257,0
2012-04-30,5.64,5.7,5.36,5.51,179794,0
2012-05-01,5.52,5.68,5.52,5.58,319110,0
2012-05-02,5.55,5.77,5.44,5.75,401423,0
2012-05-03,5.72,5.72,5.62,5.69,246631,0
2012-05-04,5.67,5.72,5.48,5.68,228618,0
2012-05-07,5.62,5.81,5.33,5.7,197251,0
2012-05-08,5.67,5.76,5.57,5.74,160339,0
2012-05-09,5.67,5.85,5.59,5.82,194837,0
2012-05-10,5.85,5.92,5.76,5.91,278501,0
2012-05-11,5.86,5.93,5.65,5.66,195236,0
2012-05-14,5.6,5.66,5.54,5.61,145026,0
2012-05-15,5.6,5.7,5.53,5.56,86741,0
2012-05-16,5.56,5.82,5.53,5.76,169851,0
2012-05-17,5.76,5.85,5.62,5.71,264951,0
2012-05-18,5.69,5.76,5.62,5.64,149846,0
2012-05-21,5.65,5.79,5.56,5.6,263848,0
2012-05-22,5.61,5.65,5.32,5.46,239587,0
2012-05-23,5.4,5.5,5.29,5.43,141237,0
2012-05-24,5.53,5.9,5.53,5.79,228939,0
2012-05-25,5.77,5.9,5.77,5.84,150982,0
2012-05-29,5.86,5.95,5.7,5.87,181021,0
2012-05-30,5.83,5.9,5.75,5.8,216249,0
2012-05-31,5.78,5.99,5.74,5.98,225577,0
2012-06-01,5.86,5.87,5.68,5.69,170614,0
2012-06-04,5.69,5.77,5.51,5.6,156505,0
2012-06-05,5.56,5.84,5.55,5.83,178869,0
2012-06-06,5.85,6.12,5.85,6.11,148845,0
2012-06-07,6.15,6.43,6.13,6.2,322285,0
2012-06-08,6.18,6.34,6.08,6.27,87807,0
2012-06-11,6.34,6.34,5.98,6,102463,0
2012-06-12,6.05,6.21,5.97,6.15,61432,0
2012-06-13,6.15,6.3,6.04,6.08,131947,0
2012-06-14,6.1,6.24,6.04,6.21,81711,0
2012-06-15,6.22,6.34,6.17,6.28,303295,0
2012-06-18,6.25,6.4,6.23,6.38,84487,0
2012-06-19,6.39,6.72,6.38,6.51,257715,0
2012-06-20,6.46,6.46,5.99,6.35,213992,0
2012-06-21,6.33,6.35,6.14,6.21,166155,0
2012-06-22,6.25,6.44,6.25,6.34,407675,0
2012-06-25,6.25,6.34,6.07,6.25,293162,0
2012-06-26,6.24,6.29,6.07,6.16,129317,0
2012-06-27,6.18,6.27,6.18,6.2,86936,0
2012-06-28,6.15,6.33,6.05,6.16,151740,0
2012-06-29,6.27,6.38,6.18,6.38,86010,0
2012-07-02,6.13,6.22,6.03,6.17,332304,0
2012-07-03,6.11,6.31,6.11,6.31,125058,0
2012-07-05,6.27,6.5,6.27,6.47,130025,0
2012-07-06,6.41,6.55,6.36,6.42,114787,0
2012-07-09,6.39,6.49,6.28,6.33,122655,0
2012-07-10,6.32,6.36,6.2,6.29,108027,0
2012-07-11,6.3,6.45,6.28,6.41,67672,0
2012-07-12,6.41,6.45,6.2,6.35,105116,0
2012-07-13,6.17,6.27,5.86,6.22,569185,0
2012-07-16,6.2,6.26,6.09,6.22,340800,0
2012-07-17,6.22,6.24,6.04,6.16,129513,0
2012-07-18,6.14,6.45,6.14,6.44,500574,0
2012-07-19,6.42,6.69,6.33,6.66,386595,0
2012-07-20,6.6,6.67,6.53,6.64,141328,0
2012-07-23,6.49,6.49,6.28,6.31,116289,0
2012-07-24,6.33,6.4798,6.12,6.15,99265,0
2012-07-25,6.21,6.5,6.06,6.45,501789,0
2012-07-26,6.53,6.55,6.44,6.5,180034,0
2012-07-27,6.51,6.74,6.485,6.74,192879,0
2012-07-30,6.75,6.96,6.65,6.67,75999,0
2012-07-31,6.66,6.86,6.5106,6.8,141797,0
2012-08-01,6.81,6.83,6.6,6.77,133239,0
2012-08-02,6.68,6.83,6.68,6.82,106353,0
2012-08-03,6.84,6.84,6.75,6.82,256457,0
2012-08-06,6.83,7,6.79,6.81,206869,0
2012-08-07,6.86,6.95,6.81,6.83,150469,0
2012-08-08,6.82,6.93,6.7,6.77,173501,0
2012-08-09,6.77,6.83,6.625,6.67,156906,0
2012-08-10,6.67,6.8,6.65,6.77,90981,0
2012-08-13,6.78,6.79,6.6,6.73,59229,0
2012-08-14,6.76,6.9,6.68,6.69,153580,0
2012-08-15,6.68,6.9,6.62,6.82,107854,0
2012-08-16,6.8,6.95,6.8,6.86,126415,0
2012-08-17,6.84,7.02,6.79,7.01,192129,0
2012-08-20,7.01,7.1,6.8899,7.1,161666,0
2012-08-21,7.14,7.2,7.02,7.05,313697,0
2012-08-22,7.03,7.2,6.91,7.09,206297,0
2012-08-23,7.07,7.091,6.95,7.035,66090,0
2012-08-24,6.99,7.04,6.82,6.97,152625,0
2012-08-27,6.98,7.0295,6.87,6.95,78240,0
2012-08-28,6.93,7.15,6.93,7.13,135924,0
2012-08-29,7.13,7.16,7.03,7.1,92421,0
2012-08-30,7.03,7.05,6.85,6.9,83148,0
2012-08-31,6.97,7.07,6.83,6.87,113418,0
2012-09-04,6.85,6.88,6.6,6.76,201975,0
2012-09-05,6.79,6.8,6.61,6.77,191963,0
2012-09-06,6.16,6.28,5.85,6.17,577011,0
2012-09-07,6.23,6.23,6.05,6.09,210800,0
2012-09-10,6.06,6.37,6.05,6.3,230797,0
2012-09-11,6.31,6.4,6.2213,6.3,228194,0
2012-09-12,6.3,6.49,6.19,6.31,243829,0
2012-09-13,6.3,6.52,6.25,6.39,179546,0
2012-09-14,6.42,6.55,6.1,6.35,177137,0
2012-09-17,6.32,6.74,6.3,6.68,200200,0
2012-09-18,6.67,6.7625,6.52,6.69,106266,0
2012-09-19,6.69,6.75,6.5899,6.63,90461,0
2012-09-20,6.59,6.64,6.5,6.52,82220,0
2012-09-21,6.6,6.7,6.5,6.6,287473,0
2012-09-24,6.58,6.72,6.52,6.64,123507,0
2012-09-25,6.67,6.74,6.55,6.61,197967,0
2012-09-26,6.6,6.63,6.47,6.52,73766,0
2012-09-27,6.55,6.78,6.55,6.75,79905,0
2012-09-28,6.7,6.75,6.61,6.61,92100,0
2012-10-01,6.64,6.64,6.26,6.38,142171,0
2012-10-02,6.37,6.44,6.11,6.27,119284,0
2012-10-03,6.26,6.35,6.15,6.24,47527,0
2012-10-04,6.25,6.31,6.11,6.19,77754,0
2012-10-05,6.24,6.29,6.12,6.17,88576,0
2012-10-08,6.13,6.18,6.03,6.06,71358,0
2012-10-09,6.06,6.11,5.96,6.06,79564,0
2012-10-10,6.04,6.14,6,6.1,41746,0
2012-10-11,6.15,6.2,6.02,6.06,58634,0
2012-10-12,6.06,6.14,6.05,6.09,35926,0
2012-10-15,6.07,6.21,6.07,6.15,66546,0
2012-10-16,6.18,6.2799,6.1,6.11,93076,0
2012-10-17,6.1,6.17,5.9,6.07,654972,0
2012-10-18,6.03,6.09,5.76,5.78,145251,0
2012-10-19,5.76,5.9,5.53,5.69,126077,0
2012-10-22,5.68,5.88,5.68,5.86,105901,0
2012-10-23,5.81,5.9,5.7601,5.8,89967,0
2012-10-24,5.8,5.82,5.6,5.62,89591,0
2012-10-25,5.65,5.78,5.65,5.76,57023,0
2012-10-26,5.75,5.87,5.69,5.86,58401,0
2012-10-31,5.75,5.99,5.75,5.94,78837,0
2012-11-01,5.95,5.97,5.81,5.91,92345,0
2012-11-02,5.95,5.95,5.72,5.79,123666,0
2012-11-05,5.78,5.9917,5.74,5.91,41077,0
2012-11-06,5.94,6,5.78,6,52098,0
2012-11-07,5.93,5.96,5.7,5.76,86957,0
2012-11-08,5.67,5.71,5.5,5.5,131088,0
2012-11-09,5.47,5.71,5.4399,5.58,51594,0
2012-11-12,5.58,5.65,5.36,5.57,42174,0
2012-11-13,5.43,5.65,5.37,5.55,45475,0
2012-11-14,5.53,5.7,5.49,5.66,88324,0
2012-11-15,5.64,5.71,5.23,5.63,146356,0
2012-11-16,5.56,5.93,5.39,5.51,131300,0
2012-11-19,5.57,5.99,5.57,5.75,139314,0
2012-11-20,5.75,5.78,5.61,5.74,52093,0
2012-11-21,5.69,5.78,5.64,5.76,64509,0
2012-11-23,5.78,5.81,5.71,5.78,34633,0
2012-11-26,5.75,5.81,5.71,5.81,85668,0
2012-11-27,5.81,5.869,5.7,5.71,66887,0
2012-11-28,5.67,5.83,5.64,5.78,74899,0
2012-11-29,5.82,5.84,5.72,5.8,49580,0
2012-11-30,5.8,5.83,5.7472,5.75,84777,0
2012-12-03,5.75,5.79,5.7,5.74,75808,0
2012-12-04,5.75,5.8,5.59,5.8,55558,0
2012-12-05,5.81,5.81,5.51,5.65,174345,0
2012-12-06,5.66,5.83,5.54,5.57,154460,0
2012-12-07,5.6,5.6,5.31,5.39,121256,0
2012-12-10,5.37,5.45,5.02,5.42,110178,0
2012-12-11,5.41,5.55,5.35,5.54,100864,0
2012-12-12,5.57,5.79,5.57,5.76,79672,0
2012-12-13,5.75,5.76,5.57,5.61,71500,0
2012-12-14,5.59,5.71,5.47,5.49,99368,0
2012-12-17,5.55,5.58,5.42,5.52,92868,0
2012-12-18,5.52,5.62,5.4,5.48,104427,0
2012-12-19,5.49,5.6,5.43,5.58,58062,0
2012-12-20,5.58,5.7,5.475,5.69,96782,0
2012-12-21,5.64,5.7,5.57,5.65,551451,0
2012-12-24,5.69,5.69,5.38,5.49,72137,0
2012-12-26,5.5,5.6,5.34,5.38,102215,0
2012-12-27,5.37,5.37,5.07,5.15,98923,0
2012-12-28,5.17,5.22,5.02,5.04,87790,0
2012-12-31,5.03,5.16,5.006,5.1508,188682,0
2013-01-02,5.16,5.38,5,5.1,417082,0
2013-01-03,5.05,5.24,5.05,5.23,264005,0
2013-01-04,5.23,5.35,5.23,5.29,124967,0
2013-01-07,5.26,5.33,5.1611,5.25,136931,0
2013-01-08,5.2,5.23,5.12,5.16,178226,0
2013-01-09,5.14,5.3,5.0925,5.28,125165,0
2013-01-10,5.3,5.38,5.17,5.23,67382,0
2013-01-11,5.22,5.25,5.15,5.19,89331,0
2013-01-14,5.16,5.37,5.16,5.29,380246,0
2013-01-15,5.27,5.4,5.24,5.36,67717,0
2013-01-16,5.33,5.38,5.25,5.31,126675,0
2013-01-17,5.33,5.45,5.28,5.33,51875,0
2013-01-18,5.33,5.35,5.24,5.34,70993,0
2013-01-22,5.32,5.35,5.25,5.3,108427,0
2013-01-23,5.3,5.38,5.27,5.34,63935,0
2013-01-24,5.33,5.56,5.33,5.52,158085,0
2013-01-25,5.55,5.65,5.48,5.65,703239,0
2013-01-28,5.64,5.65,5.32,5.41,123253,0
2013-01-29,5.4,5.49,5.3,5.41,100561,0
2013-01-30,5.28,5.42,5.24,5.31,108662,0
2013-01-31,5.32,5.37,5.24,5.34,101525,0
2013-02-01,5.37,5.43,5.26,5.27,120989,0
2013-02-04,5.14,5.24,5.11,5.13,128917,0
2013-02-05,5.12,5.21,5.12,5.14,114482,0
2013-02-06,5.11,5.21,5.08,5.14,80522,0
2013-02-07,5.14,5.18,5.03,5.12,45180,0
2013-02-08,5.11,5.18,5.055,5.08,52690,0
2013-02-11,5.1,5.12,5.04,5.11,22151,0
2013-02-12,5.17,5.17,5,5.03,138327,0
2013-02-13,5.02,5.02,4.84,4.86,251277,0
2013-02-14,4.85,4.86,4.8,4.86,198562,0
2013-02-15,4.85,5.09,4.85,5.04,152478,0
2013-02-19,5.03,5.13,4.97,5.035,79106,0
2013-02-20,5.03,5.105,5,5.02,90433,0
2013-02-21,5.01,5.01,4.81,4.85,134303,0
2013-02-22,4.88,4.89,4.73,4.78,115351,0
2013-02-25,4.8,4.84,4.61,4.62,141752,0
2013-02-26,4.64,4.74,4.64,4.71,81029,0
2013-02-27,4.71,4.76,4.66,4.68,62938,0
2013-02-28,4.68,4.76,4.65,4.65,137578,0
2013-03-01,4.61,4.75,4.61,4.67,79463,0
2013-03-04,4.66,4.74,4.61,4.64,123706,0
2013-03-05,4.64,4.71,4.59,4.59,231022,0
2013-03-06,4.61,4.63,4.52,4.54,92792,0
2013-03-07,4.56,4.58,4.3,4.36,218472,0
2013-03-08,4.39,4.42,4.32,4.4,168840,0
2013-03-11,4.39,4.578,4.37,4.4,153605,0
2013-03-12,4.38,4.49,4.38,4.43,185521,0
2013-03-13,4.44,4.47,4.38,4.42,135000,0
2013-03-14,5.3,5.4099,4.92,5.2,2451993,0
2013-03-15,5.23,5.28,4.99,5.02,515000,0
2013-03-18,5,5.03,4.84,4.92,214390,0
2013-03-19,4.91,5.14,4.91,5.1,215051,0
2013-03-20,5.11,5.15,5.01,5.12,171462,0
2013-03-21,5.1,5.13,5.06,5.08,115625,0
2013-03-22,5.05,5.1,4.94,5,86187,0
2013-03-25,5.04,5.1,4.99,5.01,70309,0
2013-03-26,5.01,5.06,4.91,4.94,66823,0
2013-03-27,4.9,4.99,4.71,4.75,669355,0
2013-03-28,4.77,4.97,4.77,4.87,155024,0
2013-04-01,4.88,4.92,4.71,4.73,105950,0
2013-04-02,4.76,4.775,4.72,4.75,138596,0
2013-04-03,4.72,4.95,4.72,4.9,308402,0
2013-04-04,4.92,5.077,4.87,4.95,213800,0
2013-04-05,4.95,5.12,4.83,4.89,233534,0
2013-04-08,4.9376,4.9376,4.79,4.89,88349,0
2013-04-09,4.9,4.9,4.76,4.76,95057,0
2013-04-10,4.78,4.88,4.77,4.8,169075,0
2013-04-11,4.8,4.85,4.73,4.81,225899,0
2013-04-12,4.8,4.85,4.74,4.79,316801,0
2013-04-15,4.75,4.81,4.6,4.68,183856,0
2013-04-16,4.7,4.76,4.64,4.73,177210,0
2013-04-17,4.73,4.81,4.64,4.66,90557,0
2013-04-18,4.7363,4.7363,4.62,4.65,77436,0
2013-04-19,4.64,4.65,4.559,4.61,107781,0
2013-04-22,4.6,4.72,4.54,4.67,129744,0
2013-04-23,4.68,4.82,4.68,4.81,196345,0
2013-04-24,4.72,4.92,4.72,4.86,173451,0
2013-04-25,4.86,4.99,4.83,4.9,73793,0
2013-04-26,4.89,4.89,4.71,4.72,75148,0
2013-04-29,4.75,4.78,4.65,4.71,69199,0
2013-04-30,4.69,4.76,4.66,4.76,70750,0
2013-05-01,4.76,4.77,4.6,4.61,245007,0
2013-05-02,4.6,4.65,4.53,4.58,232095,0
2013-05-03,4.63,4.72,4.58,4.69,166595,0
2013-05-06,4.67,4.83,4.63,4.83,175547,0
2013-05-07,4.88,5.03,4.84,4.9,214304,0
2013-05-08,4.9,4.91,4.83,4.87,96121,0
2013-05-09,4.88,4.88,4.72,4.72,71835,0
2013-05-10,4.74,4.74,4.63,4.73,49184,0
2013-05-13,4.69,4.72,4.6,4.62,106888,0
2013-05-14,4.61,4.75,4.61,4.7,408176,0
2013-05-15,4.67,4.74,4.63,4.74,150109,0
2013-05-16,4.71,4.73,4.59,4.63,116664,0
2013-05-17,4.63,4.65,4.55,4.63,146217,0
2013-05-20,4.63,4.77,4.58,4.66,315311,0
2013-05-21,4.65,4.73,4.64,4.65,121703,0
2013-05-22,4.63,4.71,4.54,4.58,580736,0
2013-05-23,4.56,4.69,4.35,4.65,188041,0
2013-05-24,4.64,4.64,4.581,4.64,75381,0
2013-05-28,4.67,4.76,4.61,4.67,139993,0
2013-05-29,4.63,4.71,4.58,4.59,108627,0
2013-05-30,4.61,4.67,4.57,4.59,118849,0
2013-05-31,4.57,4.79,4.57,4.59,393680,0
2013-06-03,4.62,4.78,4.5,4.74,262779,0
2013-06-04,4.74,4.86,4.73,4.83,158925,0
2013-06-05,4.79,4.83,4.74,4.8,88640,0
2013-06-06,4.81,4.87,4.8,4.87,92746,0
2013-06-07,4.92,5.13,4.9,5.1,280679,0
2013-06-10,5.1,5.17,5.03,5.13,304632,0
2013-06-11,5.08,5.2,5.01,5.18,156209,0
2013-06-12,5.2,5.3,5.11,5.24,416908,0
2013-06-13,5,5.0399,4.7101,4.94,568248,0
2013-06-14,4.91,5.12,4.87,4.99,175905,0
2013-06-17,5,5.07,4.88,4.9,386370,0
2013-06-18,4.92,5.05,4.8,5.03,298963,0
2013-06-19,4.99,5.01,4.86,4.89,128391,0
2013-06-20,4.84,4.875,4.775,4.79,142050,0
2013-06-21,4.8,4.95,4.71,4.95,274469,0
2013-06-24,4.9,5,4.75,4.77,143971,0
2013-06-25,4.82,4.86,4.71,4.79,132061,0
2013-06-26,4.86,5.01,4.723,4.98,330716,0
2013-06-27,4.99,5.05,4.95,5.05,100046,0
2013-06-28,5.06,5.09,4.93,5.05,498323,0
2013-07-01,5.02,5.05,4.82,4.94,227725,0
2013-07-02,4.85,5.08,4.85,5.05,269922,0
2013-07-03,5.01,5.11,5.01,5.11,101282,0
2013-07-05,5.15,5.2,5.08,5.2,157872,0
2013-07-08,5.19,5.28,5.09,5.27,269456,0
2013-07-09,5.27,5.29,5.135,5.27,240819,0
2013-07-10,5.28,5.36,5.26,5.34,163931,0
2013-07-11,5.39,5.45,5.35,5.43,128336,0
2013-07-12,5.41,5.55,5.39,5.53,88036,0
2013-07-15,5.5,5.77,5.47,5.73,181641,0
2013-07-16,5.72,5.79,5.64,5.66,338351,0
2013-07-17,5.66,5.7,5.52,5.55,247946,0
2013-07-18,5.56,5.575,5.44,5.45,97104,0
2013-07-19,5.42,5.49,5.34,5.44,103081,0
2013-07-22,5.4,5.5,5.3704,5.46,92104,0
2013-07-23,5.47,5.4799,5.36,5.43,100598,0
2013-07-24,5.42,5.47,5.3,5.33,60769,0
2013-07-25,5.31,5.52,5.31,5.5,79401,0
2013-07-26,5.46,5.4708,5.2,5.25,82011,0
2013-07-29,5.21,5.26,5.15,5.17,54163,0
2013-07-30,5.2,5.27,5.14,5.27,99403,0
2013-07-31,5.28,5.28,5.18,5.22,81896,0
2013-08-01,5.28,5.46,5.21,5.36,125869,0
2013-08-02,5.32,5.32,5.245,5.26,34891,0
2013-08-05,5.22,5.37,5.22,5.31,43168,0
2013-08-06,5.33,5.4,5.18,5.25,124607,0
2013-08-07,5.21,5.33,5.12,5.27,59343,0
2013-08-08,5.31,5.31,5.11,5.18,43445,0
2013-08-09,5.16,5.2,5.06,5.16,68385,0
2013-08-12,5.1,5.3,5.05,5.3,83731,0
2013-08-13,5.29,5.34,5.231,5.29,27069,0
2013-08-14,5.28,5.37,5.11,5.14,114753,0
2013-08-15,5.08,5.1,5,5.01,62782,0
2013-08-16,4.99,5.05,4.92,4.92,70422,0
2013-08-19,4.88,4.94,4.76,4.82,108216,0
2013-08-20,4.82,4.8458,4.7,4.78,79773,0
2013-08-21,4.75,4.81,4.68,4.73,70390,0
2013-08-22,4.73,4.86,4.73,4.86,50792,0
2013-08-23,4.86,4.92,4.78,4.86,61744,0
2013-08-26,4.87,4.9,4.8,4.86,68988,0
2013-08-27,4.86,4.86,4.74,4.75,93806,0
2013-08-28,4.75,4.95,4.75,4.79,38167,0
2013-08-29,4.79,4.925,4.76,4.9,75150,0
2013-08-30,4.88,4.88,4.72,4.73,126789,0
2013-09-03,4.82,4.98,4.8,4.94,113524,0
2013-09-04,4.95,5.23,4.92,5.16,230175,0
2013-09-05,5.55,5.75,5.43,5.65,741967,0
2013-09-06,5.8,5.95,5.62,5.73,714313,0
2013-09-09,5.8,6.13,5.7,5.85,685676,0
2013-09-10,5.87,5.98,5.66,5.75,551080,0
2013-09-11,5.76,6.12,5.68,6.05,363237,0
2013-09-12,6.05,6.52,6.05,6.35,455146,0
2013-09-13,6.37,6.7,6.27,6.49,373969,0
2013-09-16,6.59,6.68,6.06,6.11,432580,0
2013-09-17,6.02,6.26,5.92,5.96,316938,0
2013-09-18,5.98,6.16,5.9,6.09,199390,0
2013-09-19,6.15,6.2,5.92,6.02,226846,0
2013-09-20,6.02,6.16,5.91,5.96,631313,0
2013-09-23,5.93,6.02,5.87,5.88,272687,0
2013-09-24,5.89,5.94,5.74,5.76,362700,0
2013-09-25,5.74,5.8,5.58,5.74,229800,0
2013-09-26,5.73,5.9,5.7,5.85,188300,0
2013-09-27,5.81,5.85,5.68,5.72,178000,0
2013-09-30,5.63,5.72,5.55,5.58,398600,0
2013-10-01,5.61,5.86,5.58,5.81,369200,0
2013-10-02,5.79,5.85,5.53,5.72,227500,0
2013-10-03,5.73,5.75,5.61,5.69,284600,0
2013-10-04,5.67,5.73,5.59,5.72,173600,0
2013-10-07,5.68,5.75,5.55,5.71,161500,0
2013-10-08,5.71,5.71,5.47,5.48,245900,0
2013-10-09,5.52,5.58,5.26,5.35,274100,0
2013-10-10,5.42,5.8,5.42,5.7,245900,0
2013-10-11,5.64,5.79,5.58,5.65,188000,0
2013-10-14,5.61,5.75,5.58,5.68,196800,0
2013-10-15,5.67,5.7,5.59,5.63,99100,0
2013-10-16,5.66,5.74,5.63,5.72,284900,0
2013-10-17,5.69,5.75,5.65,5.68,166069,0
2013-10-18,5.69,5.7,5.56,5.6,184200,0
2013-10-21,5.62,5.63,5.43,5.59,269600,0
2013-10-22,5.59,5.72,5.47,5.54,721200,0
2013-10-23,5.54,5.55,5.34,5.36,219200,0
2013-10-24,5.39,5.48,5.34,5.45,103200,0
2013-10-25,5.46,5.53,5.35,5.35,117100,0
2013-10-28,5.34,5.54,5.31,5.46,173900,0
2013-10-29,5.46,5.52,5.4,5.46,164200,0
2013-10-30,5.46,5.57,5.44,5.53,373400,0
2013-10-31,5.52,5.62,5.42,5.44,209129,0
2013-11-01,5.44,5.47,5.36,5.45,196000,0
2013-11-04,5.48,5.48,5.32,5.4,158600,0
2013-11-05,5.36,5.46,5.31,5.4,113100,0
2013-11-06,5.42,5.43,5.3,5.37,159800,0
2013-11-07,5.37,5.41,5.14,5.2,179500,0
2013-11-08,5.19,5.26,5.12,5.19,224693,0
2013-11-11,5.2,5.2,5.06,5.09,227400,0
2013-11-12,5.08,5.21,4.97,5.15,268800,0
2013-11-13,5.15,5.4,5.15,5.38,206900,0
2013-11-14,5.36,5.4,5.23,5.3,74500,0
2013-11-15,5.29,5.32,5.15,5.21,115100,0
2013-11-18,5.2,5.32,5.13,5.29,120100,0
2013-11-19,5.31,5.49,5.2,5.47,264600,0
2013-11-20,5.49,5.66,5.46,5.53,547600,0
2013-11-21,5.54,5.65,5.53,5.63,106076,0
2013-11-22,5.65,5.75,5.52,5.67,198300,0
2013-11-25,5.67,5.68,5.56,5.61,140831,0
2013-11-26,5.6,5.67,5.51,5.53,104300,0
2013-11-27,5.57,5.72,5.45,5.71,74400,0
2013-11-29,5.75,5.75,5.57,5.61,46001,0
2013-12-02,5.6,5.63,5.45,5.55,119400,0
2013-12-03,5.53,5.61,5.41,5.5,192400,0
2013-12-04,5.5,5.51,5.28,5.39,170000,0
2013-12-05,5.37,5.46,5.25,5.35,112500,0
2013-12-06,5.38,5.47,5.22,5.33,179519,0
2013-12-09,5.34,5.39,5.26,5.36,124400,0
2013-12-10,5.36,5.38,5.23,5.31,294399,0
2013-12-11,5.35,5.45,5.31,5.35,528900,0
2013-12-12,4.5,4.66,4.34,4.49,1399800,0
2013-12-13,4.48,4.51,4.35,4.48,389446,0
2013-12-16,4.48,4.49,4.13,4.17,506700,0
2013-12-17,4.15,4.38,4.06,4.19,414600,0
2013-12-18,4.2,4.2,4.05,4.06,576800,0
2013-12-19,4.07,4.31,4.04,4.3,421240,0
2013-12-20,4.32,4.43,4.26,4.4,619783,0
2013-12-23,4.71,4.85,4.45,4.51,1470938,0
2013-12-24,4.51,4.5899,4.48,4.49,931293,0
2013-12-26,4.51,4.8,4.48,4.57,562400,0
2013-12-27,4.56,4.66,4.5,4.65,471900,0
2013-12-30,4.63,4.8,4.63,4.74,582600,0
2013-12-31,4.72,4.83,4.65,4.72,563500,0
2014-01-02,4.74,4.75,4.67,4.67,272562,0
2014-01-03,4.65,4.76,4.55,4.605,400729,0
2014-01-06,4.67,4.83,4.54,4.78,491500,0
2014-01-07,4.78,4.97,4.78,4.89,378700,0
2014-01-08,4.9,4.94,4.73,4.73,668439,0
2014-01-09,4.73,5.21,4.73,5.2,892661,0
2014-01-10,5.21,5.255,5,5.1,471725,0
2014-01-13,5.07,5.34,4.98,5.04,638601,0
2014-01-14,5.07,5.38,5.07,5.33,576800,0
2014-01-15,5.38,5.49,5.29,5.29,588400,0
2014-01-16,5.26,5.37,5.17,5.17,313600,0
2014-01-17,5.249,5.249,5.15,5.16,284620,0
2014-01-21,5.21,5.24,5.03,5.05,245708,0
2014-01-22,5.06,5.06,4.97,4.98,221500,0
2014-01-23,4.98,4.99,4.86,4.9,198000,0
2014-01-24,4.8,4.84,4.7,4.74,344900,0
2014-01-27,4.79,4.91,4.69,4.79,219300,0
2014-01-28,4.8,4.89,4.8,4.88,237600,0
2014-01-29,4.85,4.89,4.79,4.79,147584,0
2014-01-30,4.78,4.88,4.78,4.85,147100,0
2014-01-31,4.78,4.83,4.68,4.69,211400,0
2014-02-03,4.7,4.74,4.5,4.54,311412,0
2014-02-04,4.57,4.61,4.5,4.51,142608,0
2014-02-05,4.48,4.5285,4.35,4.5,163053,0
2014-02-06,4.54,5,4.45,4.62,332096,0
2014-02-07,4.61,4.68,4.53,4.67,155085,0
2014-02-10,4.58,4.7599,4.57,4.7,93094,0
2014-02-11,4.73,4.83,4.73,4.81,110527,0
2014-02-12,4.82,4.92,4.8,4.86,159217,0
2014-02-13,4.8,4.99,4.8,4.98,129166,0
2014-02-14,5,5.05,4.9,5.04,153553,0
2014-02-18,5.02,5.08,4.94,5.05,106501,0
2014-02-19,5.03,5.08,4.87,4.9,154103,0
2014-02-20,4.9,4.99,4.77,4.83,168083,0
2014-02-21,4.81,4.9,4.8,4.88,148734,0
2014-02-24,4.87,4.98,4.83,4.94,108337,0
2014-02-25,4.95,4.95,4.79,4.87,97955,0
2014-02-26,4.9,5,4.9,4.99,135390,0
2014-02-27,5,5,4.89,4.95,90800,0
2014-02-28,4.96,4.97,4.84,4.9,108519,0
2014-03-03,4.84,4.89,4.75,4.81,123709,0
2014-03-04,4.88,4.94,4.84,4.86,202239,0
2014-03-05,4.83,4.93,4.8,4.89,216733,0
2014-03-06,4.88,4.9399,4.792,4.82,132259,0
2014-03-07,4.86,5.09,4.81,4.98,340961,0
2014-03-10,4.94,5.14,4.89,5.12,247491,0
2014-03-11,5.11,5.2,4.95,4.96,149199,0
2014-03-12,4.95,5.08,4.85,5.05,122500,0
2014-03-13,5,5.089,5,5.02,109316,0
2014-03-14,5,5.14,5,5.1,211331,0
2014-03-17,5.04,5.14,4.94,5.08,142492,0
2014-03-18,5.09,5.2,5.08,5.2,231917,0
2014-03-19,5.16,5.25,5.16,5.2,129345,0
2014-03-20,5.15,5.29,5.119,5.23,130452,0
2014-03-21,5.26,5.29,5.15,5.2,232719,0
2014-03-24,5.19,5.23,5.13,5.19,130830,0
2014-03-25,5.2,5.28,5.16,5.19,100111,0
2014-03-26,5.23,5.23,4.79,4.79,226700,0
2014-03-27,4.82,4.95,4.66,4.71,198712,0
2014-03-28,4.69,4.79,4.53,4.54,287365,0
2014-03-31,4.55,4.81,4.55,4.76,165477,0
2014-04-01,4.79,4.94,4.642,4.93,256788,0
2014-04-02,4.9,4.9,4.69,4.79,160405,0
2014-04-03,4.77,4.85,4.685,4.72,151147,0
2014-04-04,4.79,4.79,4.52,4.63,198146,0
2014-04-07,4.58,4.66,4.52,4.55,143137,0
2014-04-08,4.57,4.68,4.51,4.53,161463,0
2014-04-09,4.58,4.81,4.5,4.8,288788,0
2014-04-10,4.5,4.62,4.31,4.39,693322,0
2014-04-11,4.48,4.48,4.3501,4.38,166344,0
2014-04-14,4.44,4.45,4.22,4.22,266735,0
2014-04-15,4.315,4.318,4.13,4.21,200418,0
2014-04-16,4.372,4.372,4.11,4.13,184371,0
2014-04-17,4.13,4.19,4.02,4.16,190208,0
2014-04-21,4.16,4.32,4.06,4.28,129661,0
2014-04-22,4.27,4.36,4.24,4.29,172529,0
2014-04-23,4.27,4.29,4.18,4.19,114531,0
2014-04-24,4.22,4.2699,4.1,4.11,231704,0
2014-04-25,4.08,4.13,4.05,4.06,182092,0
2014-04-28,4.07,4.079,3.83,3.85,295271,0
2014-04-29,3.85,3.87,3.75,3.76,166682,0
2014-04-30,3.75,3.87,3.68,3.77,191731,0
2014-05-01,3.75,3.89,3.71,3.74,179654,0
2014-05-02,3.77,3.77,3.66,3.66,127285,0
2014-05-05,3.65,3.66,3.62,3.65,202339,0
2014-05-06,3.62,3.77,3.62,3.64,168712,0
2014-05-07,3.63,3.72,3.59,3.65,185719,0
2014-05-08,3.62,3.66,3.5,3.52,265736,0
2014-05-09,3.5,3.585,3.47,3.55,321697,0
2014-05-12,3.57,3.69,3.51,3.68,434124,0
2014-05-13,3.69,3.7,3.59,3.62,236813,0
2014-05-14,3.65,3.65,3.54,3.54,220958,0
2014-05-15,3.55,3.6,3.41,3.5,581348,0
2014-05-16,3.52,3.54,3.45,3.52,108978,0
2014-05-19,3.49,3.86,3.49,3.85,581878,0
2014-05-20,3.86,3.88,3.64,3.65,312372,0
2014-05-21,3.66,3.681,3.59,3.61,294978,0
2014-05-22,3.61,3.75,3.58,3.58,235379,0
2014-05-23,3.48,3.51,3.31,3.42,501070,0
2014-05-27,3.45,3.53,3.33,3.35,340525,0
2014-05-28,3.35,3.59,3.35,3.57,577495,0
2014-05-29,3.58,3.64,3.47,3.525,218378,0
2014-05-30,3.55,3.55,3.4,3.44,4499787,0
2014-06-02,3.47,3.61,3.43,3.53,718518,0
2014-06-03,3.51,3.54,3.38,3.39,504197,0
2014-06-04,3.39,3.4468,3.3,3.3,452163,0
2014-06-05,3.33,3.42,3.28,3.39,394326,0
2014-06-06,3.43,3.51,3.32,3.37,355765,0
2014-06-09,3.35,3.66,3.34,3.55,610109,0
2014-06-10,3.55,3.85,3.52,3.83,598500,0
2014-06-11,3.8,4.1,3.8,4.03,1021669,0
2014-06-12,4.28,4.79,4.2,4.49,3149071,0
2014-06-13,4.52,4.55,4.34,4.34,763742,0
2014-06-16,4.3,4.45,4.26,4.41,623124,0
2014-06-17,4.41,4.68,4.39,4.63,1058572,0
2014-06-18,4.65,4.66,4.52,4.64,541917,0
2014-06-19,4.61,4.66,4.58,4.6,558774,0
2014-06-20,4.64,4.64,4.44,4.45,439802,0
2014-06-23,4.4,4.61,4.39,4.46,537871,0
2014-06-24,4.47,4.65,4.3835,4.51,528275,0
2014-06-25,4.5,4.51,4.355,4.5,305486,0
2014-06-26,4.48,4.5,4.31,4.36,343995,0
2014-06-27,4.36,4.66,4.36,4.64,5014098,0
2014-06-30,4.59,4.6515,4.57,4.58,695259,0
2014-07-01,4.64,4.759,4.595,4.74,613413,0
2014-07-02,4.71,4.97,4.66,4.85,732900,0
2014-07-03,4.81,4.88,4.76,4.77,163948,0
2014-07-07,4.75,4.77,4.585,4.625,341096,0
2014-07-08,4.58,4.61,4.36,4.39,450044,0
2014-07-09,4.44,4.59,4.425,4.58,472862,0
2014-07-10,4.58,4.6,4.45,4.56,300615,0
2014-07-11,4.57,4.76,4.55,4.73,399362,0
2014-07-14,4.73,4.77,4.54,4.55,218437,0
2014-07-15,4.55,4.64,4.46,4.48,146347,0
2014-07-16,4.45,4.6,4.42,4.45,213624,0
2014-07-17,4.41,4.46,4.33,4.38,191351,0
2014-07-18,4.42,4.42,4.32,4.33,220300,0
2014-07-21,4.33,4.51,4.32,4.5,243519,0
2014-07-22,4.51,4.53,4.41,4.48,254190,0
2014-07-23,4.52,4.53,4.41,4.44,151074,0
2014-07-24,4.48,4.52,4.28,4.31,302850,0
2014-07-25,4.3,4.32,4.19,4.2,160836,0
2014-07-28,4.23,4.27,4.09,4.19,156146,0
2014-07-29,4.18,4.38,4.18,4.27,223217,0
2014-07-30,4.32,4.4,4.24,4.34,142460,0
2014-07-31,4.26,4.32,4.19,4.24,135554,0
2014-08-01,4.25,4.265,4.13,4.17,139037,0
2014-08-04,4.18,4.28,4.14,4.23,168378,0
2014-08-05,4.17,4.31,4.16,4.22,112402,0
2014-08-06,4.2,4.45,4.2,4.4,371567,0
2014-08-07,4.45,4.45,4.35,4.35,145062,0
2014-08-08,4.33,4.5,4.33,4.38,225592,0
2014-08-11,4.38,4.5,4.38,4.49,182249,0
2014-08-12,4.47,4.63,4.45,4.5,298369,0
2014-08-13,4.54,4.59,4.5,4.55,109750,0
2014-08-14,4.52,4.59,4.5,4.55,130717,0
2014-08-15,4.6,4.63,4.51,4.57,160553,0
2014-08-18,4.58,4.6178,4.5,4.57,189402,0
2014-08-19,4.55,4.62,4.5,4.51,82866,0
2014-08-20,4.46,4.52,4.45,4.49,91974,0
2014-08-21,4.5,4.5,4.42,4.49,118917,0
2014-08-22,4.46,4.64,4.42,4.6,255753,0
2014-08-25,4.6,4.77,4.6,4.71,189733,0
2014-08-26,4.72,4.74,4.62,4.67,83919,0
2014-08-27,4.7,4.7,4.56,4.64,153440,0
2014-08-28,4.64,5.05,4.57,4.98,515866,0
2014-08-29,4.96,5.0349,4.81,4.84,413457,0
2014-09-02,4.88,5.16,4.82,5.02,388418,0
2014-09-03,5.02,5.09,4.91,4.91,222091,0
2014-09-04,4.95,5.01,4.91,4.91,119039,0
2014-09-05,4.91,4.98,4.85,4.89,117635,0
2014-09-08,4.87,5.135,4.792,5.09,256839,0
2014-09-09,5.06,5.13,4.89,4.91,247511,0
2014-09-10,4.88,5.07,4.86,5,437356,0
2014-09-11,5.1999,5.58,5.137,5.44,1453983,0
2014-09-12,5.36,5.5,5.27,5.29,514526,0
2014-09-15,5.33,5.33,4.96,4.98,345910,0
2014-09-16,4.93,5.125,4.92,5.05,284488,0
2014-09-17,5.03,5.1099,4.81,4.88,430062,0
2014-09-18,4.91,4.99,4.82,4.96,438203,0
2014-09-19,4.95,4.96,4.71,4.755,636846,0
2014-09-22,4.71,4.72,4.41,4.53,685570,0
2014-09-23,4.58,4.59,4.45,4.47,276043,0
2014-09-24,4.47,4.54,4.24,4.26,462480,0
2014-09-25,4.25,4.37,4.13,4.33,397564,0
2014-09-26,4.33,4.405,4.26,4.39,147032,0
2014-09-29,4.35,4.45,4.35,4.37,333833,0
2014-09-30,4.36,4.4,4.25,4.31,347696,0
2014-10-01,4.33,4.34,4.18,4.19,300975,0
2014-10-02,4.18,4.27,4.07,4.19,300757,0
2014-10-03,4.21,4.43,4.18,4.4,262670,0
2014-10-06,4.39,4.44,4.1699,4.24,165624,0
2014-10-07,4.18,4.3,4.12,4.18,303390,0
2014-10-08,4.16,4.2,3.979,4.15,482899,0
2014-10-09,4.13,4.15,3.995,4,183952,0
2014-10-10,3.95,4,3.73,3.77,444246,0
2014-10-13,3.76,3.9,3.65,3.7,567771,0
2014-10-14,3.7,3.87,3.7,3.75,361049,0
2014-10-15,3.7201,3.8899,3.68,3.81,282839,0
2014-10-16,3.67,3.92,3.67,3.83,255842,0
2014-10-17,3.93,3.97,3.74,3.76,269444,0
2014-10-20,3.71,3.77,3.68,3.71,570468,0
2014-10-21,3.78,3.95,3.75,3.94,275747,0
2014-10-22,3.94,3.97,3.84,3.88,174796,0
2014-10-23,3.89,4.03,3.844,3.94,189918,0
2014-10-24,3.94,3.979,3.84,3.93,152169,0
2014-10-27,3.9,3.92,3.76,3.87,109464,0
2014-10-28,3.87,3.99,3.84,3.96,166860,0
2014-10-29,3.99,4.02,3.9,3.95,191242,0
2014-10-30,3.91,3.98,3.86,3.96,318009,0
2014-10-31,4.02,4.03,3.95,3.99,194724,0
2014-11-03,3.98,4.05,3.85,4.05,232671,0
2014-11-04,4.02,4.19,4.01,4.16,141694,0
2014-11-05,4.23,4.23,4.04,4.18,205104,0
2014-11-06,4.21,4.3,4.11,4.13,255474,0
2014-11-07,4.14,4.16,3.94,4.08,482531,0
2014-11-10,4.1,4.29,4.06,4.17,175855,0
2014-11-11,4.21,4.26,4.08,4.1,417909,0
2014-11-12,4.08,4.363,4.072,4.14,477347,0
2014-11-13,4.17,4.3,4.12,4.13,199479,0
2014-11-14,4.11,4.36,4.1,4.32,299082,0
2014-11-17,4.28,4.44,4.22,4.22,114495,0
2014-11-18,4.2,4.28,4.14,4.2,184096,0
2014-11-19,4.24,4.39,4.15,4.25,222400,0
2014-11-20,4.15,4.41,4.15,4.38,99041,0
2014-11-21,4.37,4.72,4.37,4.67,370525,0
2014-11-24,4.66,4.69,4.5,4.56,159894,0
2014-11-25,4.54,4.54,4.43,4.48,176121,0
2014-11-26,4.45,4.64,4.45,4.57,125212,0
2014-11-28,4.58,4.59,4.5,4.56,77156,0
2014-12-01,4.51,4.57,4.25,4.32,263918,0
2014-12-02,4.31,4.43,4.26,4.37,144104,0
2014-12-03,4.36,4.445,4.32,4.36,93175,0
2014-12-04,4.39,4.68,4.34,4.65,240517,0
2014-12-05,4.7,4.81,4.61,4.79,260156,0
2014-12-08,5.02,5.02,4.815,4.94,462734,0
2014-12-09,4.91,4.97,4.8,4.95,170460,0
2014-12-10,4.96,5.05,4.8614,4.99,516087,0
2014-12-11,5.2,5.26,4.95,5.06,1065733,0
2014-12-12,4.95,5.04,4.94,4.98,442079,0
2014-12-15,5.01,5.04,4.7701,4.79,235679,0
2014-12-16,4.76,4.99,4.76,4.88,232322,0
2014-12-17,4.87,5.1,4.87,5.07,425446,0
2014-12-18,5.1,5.4,5.1,5.36,470960,0
2014-12-19,5.36,5.39,5.22,5.36,280258,0
2014-12-22,5.36,5.65,5.36,5.59,536954,0
2014-12-23,5.56,5.73,5.485,5.52,211366,0
2014-12-24,5.53,5.64,5.5,5.58,134102,0
2014-12-26,5.58,5.6,5.521,5.55,170161,0
2014-12-29,5.56,6.06,5.56,6.04,539857,0
2014-12-30,6.05,6.49,6,6.41,960793,0
2014-12-31,6.3,7.5,6.3,7.4,1874919,0
2015-01-02,7.2,7.34,6.81,7.03,605656,0
2015-01-05,7.02,7.29,6.84,6.94,680556,0
2015-01-06,6.98,7.09,6.62,6.84,426776,0
2015-01-07,6.86,7.14,6.86,6.99,328142,0
2015-01-08,7.06,7.26,7.02,7.19,441926,0
2015-01-09,7.19,7.35,7.14,7.19,392648,0
2015-01-12,7.11,7.35,7.01,7.21,448260,0
2015-01-13,7.27,7.36,6.78,6.79,492018,0
2015-01-14,6.65,6.95,6.64,6.84,697157,0
2015-01-15,6.94,6.94,6.69,6.77,447876,0
2015-01-16,6.82,6.89,6.77,6.87,353275,0
2015-01-20,6.84,6.87,6.44,6.59,403744,0
2015-01-21,6.62,6.87,6.62,6.8,428395,0
2015-01-22,6.79,6.79,6.61,6.7,267060,0
2015-01-23,6.73,6.77,6.62,6.69,186829,0
2015-01-26,6.61,6.87,6.6,6.79,346968,0
2015-01-27,6.74,6.89,6.625,6.73,171628,0
2015-01-28,6.76,6.82,6.6,6.67,163718,0
2015-01-29,6.63,6.81,6.63,6.76,117907,0
2015-01-30,6.69,6.8,6.33,6.36,158748,0
2015-02-02,6.36,6.43,6.245,6.32,470246,0
2015-02-03,6.32,6.54,6.29,6.46,253561,0
2015-02-04,6.43,6.79,6.43,6.63,297257,0
2015-02-05,6.54,6.775,6.51,6.71,176144,0
2015-02-06,6.7,6.96,6.67,6.83,366316,0
2015-02-09,6.83,6.89,6.5501,6.61,169566,0
2015-02-10,6.7,6.77,6.6001,6.76,54296,0
2015-02-11,6.71,6.789,6.55,6.62,250075,0
2015-02-12,6.64,6.92,6.64,6.875,191299,0
2015-02-13,6.93,6.94,6.59,6.69,133588,0
2015-02-17,6.67,6.71,6.5,6.67,149747,0
2015-02-18,6.7,6.77,6.63,6.75,141387,0
2015-02-19,6.72,6.91,6.53,6.89,211136,0
2015-02-20,6.9,6.96,6.74,6.81,164920,0
2015-02-23,6.74,6.88,6.59,6.8,150044,0
2015-02-24,6.8,7.38,6.75,7.29,715481,0
2015-02-25,7.28,7.39,7.12,7.24,398605,0
2015-02-26,7.23,7.597,7.23,7.51,750292,0
2015-02-27,7.5,7.5,7.31,7.37,276777,0
2015-03-02,7.3,7.5,7.23,7.48,341500,0
2015-03-03,7.43,7.51,7.3,7.49,337800,0
2015-03-04,7.47,7.51,7.41,7.48,435600,0
2015-03-05,7.5,7.5,7.22,7.4,381300,0
2015-03-06,7.37,7.46,7.25,7.35,183300,0
2015-03-09,7.31,7.44,7.26,7.29,168500,0
2015-03-10,7.2,7.21,6.81,6.96,595800,0
2015-03-11,7.02,7.38,7.02,7.29,633300,0
2015-03-12,7.25,7.3,7.18,7.3,466200,0
2015-03-13,7.28,7.41,7.21,7.29,744400,0
2015-03-16,7.29,7.93,7.25,7.87,1008900,0
2015-03-17,7.88,8.22,7.79,8.09,1075300,0
2015-03-18,8.15,8.15,7.76,7.79,379700,0
2015-03-19,7.8,8.14,7.8,8.08,203700,0
2015-03-20,8.15,8.18,7.86,7.88,598600,0
2015-03-23,7.89,8.15,7.89,8.11,267500,0
2015-03-24,8.13,8.31,8.03,8.12,410000,0
2015-03-25,8.15,8.33,7.8,7.9,482700,0
2015-03-26,7.85,7.92,7.61,7.88,286900,0
2015-03-27,7.85,8.11,7.83,8.06,226800,0
2015-03-30,8.09,8.17,8.03,8.12,204700,0
2015-03-31,8.12,8.26,7.96,8.03,486885,0
2015-04-01,8.02,8.32,8.01,8.24,604000,0
2015-04-02,8.22,8.34,7.45,7.92,1525900,0
2015-04-06,7.96,8.37,7.89,8.34,795600,0
2015-04-07,8.35,8.44,8.23,8.27,390179,0
2015-04-08,8.31,8.42,8.29,8.38,351300,0
2015-04-09,8.41,8.43,8.27,8.41,277228,0
2015-04-10,8.45,8.48,8.31,8.42,306700,0
2015-04-13,8.49,8.49,8.15,8.24,275000,0
2015-04-14,8.31,8.31,8.15,8.2,191500,0
2015-04-15,8.21,8.39,8.17,8.31,230364,0
2015-04-16,8.28,8.34,7.98,8.15,380243,0
2015-04-17,8.11,8.11,7.83,7.89,334500,0
2015-04-20,7.85,8.15,7.83,8.14,273436,0
2015-04-21,8.19,8.27,7.96,8.07,171691,0
2015-04-22,8.19,8.43,8,8.36,362511,0
2015-04-23,8.38,8.49,8.14,8.35,326400,0
2015-04-24,8.41,8.41,8.03,8.13,268762,0
2015-04-27,8.13,8.33,8.07,8.14,275000,0
2015-04-28,8.1,8.22,8.05,8.12,271421,0
2015-04-29,8.04,8.23,8.03,8.17,139200,0
2015-04-30,8.26,8.26,7.95,7.99,240000,0
2015-05-01,8.01,8.21,7.98,8.11,168500,0
2015-05-04,8.19,8.19,7.78,7.8,340300,0
2015-05-05,7.8,7.85,7.61,7.63,204100,0
2015-05-06,7.63,7.73,7.57,7.7,135470,0
2015-05-07,7.67,7.8,7.59,7.68,164996,0
2015-05-08,7.7,7.89,7.67,7.86,216900,0
2015-05-11,8.06,8.55,8.06,8.53,1159200,0
2015-05-12,8.4301,8.91,8.361,8.81,755166,0
2015-05-13,8.84,8.91,8.61,8.69,332300,0
2015-05-14,8.71,8.83,8.65,8.79,268600,0
2015-05-15,8.73,8.78,8.65,8.75,222766,0
2015-05-18,8.77,8.9,8.62,8.69,311448,0
2015-05-19,8.75,8.85,8.533,8.56,245508,0
2015-05-20,8.54,8.7,8.37,8.59,183400,0
2015-05-21,8.56,8.58,8.34,8.42,185800,0
2015-05-22,8.36,8.45,8.2,8.37,172800,0
2015-05-26,8.36,8.42,8.15,8.19,195048,0
2015-05-27,8.24,8.55,8.19,8.5,340300,0
2015-05-28,8.51,8.58,8.41,8.46,232018,0
2015-05-29,8.46,8.6,8.35,8.57,207600,0
2015-06-01,8.8,8.87,8.615,8.81,388700,0
2015-06-02,8.75,8.85,8.67,8.7,314046,0
2015-06-03,8.73,8.82,8.65,8.7,245500,0
2015-06-04,8.68,8.75,8.5,8.64,235400,0
2015-06-05,8.63,8.86,8.54,8.81,335500,0
2015-06-08,8.81,8.86,8.69,8.74,349300,0
2015-06-09,8.77,9.05,8.57,8.94,683216,0
2015-06-10,9.74,10.49,9.27,10.21,2997558,0
2015-06-11,10.3,11.37,10.25,11.17,1686043,0
2015-06-12,11.26,11.34,10.77,11.02,714600,0
2015-06-15,10.97,12.28,10.79,12.15,1620500,0
2015-06-16,11.96,12.18,11.54,11.84,940100,0
2015-06-17,11.98,12.05,11.76,11.96,517400,0
2015-06-18,12.1,12.7,12.02,12.5,1029600,0
2015-06-19,12.47,12.54,12,12.27,761100,0
2015-06-22,12.49,12.83,12.13,12.3,958600,0
2015-06-23,12.3,12.7,12.18,12.28,448639,0
2015-06-24,12.34,12.58,11.99,12.41,501100,0
2015-06-25,12.28,12.5,11.78,12.22,887700,0
2015-06-26,12.06,12.26,11.39,11.56,5149400,0
2015-06-29,11.47,11.92,11.15,11.65,1072700,0
2015-06-30,11.76,11.94,11.45,11.93,601753,0
2015-07-01,12.1,12.3,11.61,11.77,582300,0
2015-07-02,11.7,11.8,11.47,11.72,401500,0
2015-07-06,11.6,11.85,11.49,11.53,466600,0
2015-07-07,11.56,11.63,10.78,11.43,576600,0
2015-07-08,11.26,11.37,10.95,11,523200,0
2015-07-09,11.11,11.29,10.49,10.71,824800,0
2015-07-10,10.89,11.25,10.82,11.16,511000,0
2015-07-13,11.18,11.23,10.72,10.96,552700,0
2015-07-14,11,11.22,10.81,11.15,526575,0
2015-07-15,11.19,11.5,11.05,11.3,570449,0
2015-07-16,11.38,11.8,11.21,11.46,802500,0
2015-07-17,11.43,11.52,11.26,11.43,553300,0
2015-07-20,11.28,11.45,10.93,11.06,500400,0
2015-07-21,11.1,11.22,10.76,10.98,512700,0
2015-07-22,11.09,11.17,10.88,10.96,409500,0
2015-07-23,10.99,11.35,10.94,11.06,423900,0
2015-07-24,11.12,11.14,10.61,10.63,348900,0
2015-07-27,10.51,10.94,10.3,10.76,348500,0
2015-07-28,10.76,10.93,10.44,10.69,360100,0
2015-07-29,10.67,10.67,10.41,10.51,306700,0
2015-07-30,10.51,10.8,10.43,10.73,262700,0
2015-07-31,10.75,10.75,10.35,10.37,235500,0
2015-08-03,10.37,10.46,9.78,9.79,688966,0
2015-08-04,9.81,9.9,8.95,9.32,1424500,0
2015-08-05,9.44,9.93,9.42,9.66,780200,0
2015-08-06,9.7,9.86,9.49,9.64,408779,0
2015-08-07,9.54,9.85,9.47,9.8,320600,0
2015-08-10,9.89,10.09,9.81,9.88,548100,0
2015-08-11,9.84,9.91,9.47,9.66,330231,0
2015-08-12,9.63,10.33,9.44,10.19,531500,0
2015-08-13,10.23,10.43,9.78,9.81,377100,0
2015-08-14,9.75,9.89,9.63,9.84,318700,0
2015-08-17,9.78,9.94,9.59,9.87,246000,0
2015-08-18,9.98,10.02,9.4,9.57,409600,0
2015-08-19,9.44,9.66,9.38,9.48,200700,0
2015-08-20,9.36,9.55,9.28,9.48,490900,0
2015-08-21,9.25,9.74,9.17,9.61,639100,0
2015-08-24,9.18,9.67,8.71,8.97,877799,0
2015-08-25,9.35,9.5,9.08,9.17,476800,0
2015-08-26,9.32,9.74,9.1,9.61,468900,0
2015-08-27,9.78,10.07,9.57,10,461500,0
2015-08-28,10,10.05,9.83,9.98,233700,0
2015-08-31,9.97,10.02,9.73,9.85,336900,0
2015-09-01,9.65,9.82,9.54,9.62,459400,0
2015-09-02,9.76,10.08,9.58,10.06,419300,0
2015-09-03,10.1,10.41,10.06,10.32,419800,0
2015-09-04,10.11,10.53,9.99,10.3,652100,0
2015-09-08,10.5,10.98,10.42,10.88,616900,0
2015-09-09,10.85,11,10.36,10.63,751300,0
2015-09-10,11.46,11.47,8.52,8.71,4277227,0
2015-09-11,8.71,9.07,8.6,8.69,1197900,0
2015-09-14,8.77,8.84,8.14,8.29,860400,0
2015-09-15,8.35,8.4,8.09,8.25,662900,0
2015-09-16,8.26,8.26,7.52,7.54,1315000,0
2015-09-17,7.57,7.79,7.52,7.57,862311,0
2015-09-18,7.34,7.6,7.09,7.13,1095800,0
2015-09-21,7.27,7.49,7.1,7.15,1298300,0
2015-09-22,7.07,7.14,6.78,6.84,1047000,0
2015-09-23,6.84,7.19,6.84,7.08,626001,0
2015-09-24,7.04,7.04,6.52,6.73,676748,0
2015-09-25,6.86,6.95,6.63,6.65,479700,0
2015-09-28,6.6,6.74,6.36,6.38,530093,0
2015-09-29,6.4,6.74,6.36,6.58,623000,0
2015-09-30,6.6,6.92,6.53,6.89,621000,0
2015-10-01,6.93,7.07,6.76,7.07,724300,0
2015-10-02,7.07,7.08,6.85,7.04,603900,0
2015-10-05,7.09,7.32,7.07,7.24,451320,0
2015-10-06,7.24,7.34,7.09,7.26,338700,0
2015-10-07,7.31,7.39,7.12,7.27,704100,0
2015-10-08,7.28,7.41,7.1,7.27,384000,0
2015-10-09,7.47,7.84,7.38,7.57,886100,0
2015-10-12,7.62,7.98,7.52,7.96,662386,0
2015-10-13,7.81,7.93,7.48,7.49,466300,0
2015-10-14,7.51,7.96,7.51,7.84,521300,0
2015-10-15,7.83,8.5,7.83,8.49,610000,0
2015-10-16,8.5,8.5,7.95,8.09,379700,0
2015-10-19,8.07,8.28,8.01,8.23,395156,0
2015-10-20,8.17,8.41,8.1,8.4,284202,0
2015-10-21,8.44,8.81,8.34,8.57,605500,0
2015-10-22,8.65,8.82,8.58,8.82,506300,0
2015-10-23,8.83,9.21,8.7,9.2,574700,0
2015-10-26,9.15,9.15,8.46,8.57,506100,0
2015-10-27,8.55,8.65,8.15,8.38,756900,0
2015-10-28,8.46,9.21,8.41,9.2,674000,0
2015-10-29,9.11,9.11,8.7,8.81,523900,0
2015-10-30,8.82,9.03,8.74,8.81,359900,0
2015-11-02,8.92,9.11,8.73,8.82,436009,0
2015-11-03,8.77,9.02,8.76,8.89,336600,0
2015-11-04,8.87,9.0182,8.67,8.84,351929,0
2015-11-05,8.88,8.88,8.5,8.72,242400,0
2015-11-06,8.71,10.19,8.7,10.17,1325500,0
2015-11-09,10.17,10.17,9.51,9.55,612657,0
2015-11-10,9.5,9.7,9.41,9.56,365600,0
2015-11-11,9.49,9.89,9.41,9.73,448200,0
2015-11-12,9.62,9.65,9.42,9.52,284700,0
2015-11-13,9.42,9.65,8.49,8.53,1399600,0
2015-11-16,8.53,8.54,8.03,8.23,562400,0
2015-11-17,8.25,8.47,8.07,8.28,383900,0
2015-11-18,8.3,8.34,8.04,8.13,392900,0
2015-11-19,8.14,8.24,7.61,7.64,601500,0
2015-11-20,7.7,7.84,7.68,7.78,321500,0
2015-11-23,7.75,7.99,7.7,7.98,330300,0
2015-11-24,7.9,8.1,7.9,8.07,221700,0
2015-11-25,8.09,8.23,8.03,8.23,193200,0
2015-11-27,8.26,8.69,8.24,8.63,205800,0
2015-11-30,8.64,8.72,8.37,8.69,498600,0
2015-12-01,8.67,8.8,8.52,8.62,287726,0
2015-12-02,8.67,8.78,8.53,8.72,296748,0
2015-12-03,8.79,8.92,8.5805,8.63,300287,0
2015-12-04,8.57,9.07,8.56,8.89,468300,0
2015-12-07,8.84,8.9,8.6,8.64,355900,0
2015-12-08,8.56,9.08,8.45,8.91,950107,0
2015-12-09,7.5,7.75,6,6.01,4624500,0
2015-12-10,6.07,6.5,6.06,6.48,2088500,0
2015-12-11,6.3,6.56,6.18,6.3,1232100,0
2015-12-14,6.25,6.3,5.91,6.02,821548,0
2015-12-15,6.1,6.2,5.99,6.13,627400,0
2015-12-16,6.06,6.28,6.06,6.18,686500,0
2015-12-17,6.26,6.33,6.13,6.15,421400,0
2015-12-18,6.14,6.44,6.09,6.38,916900,0
2015-12-21,6.38,6.51,6.31,6.46,483700,0
2015-12-22,6.51,6.57,6.215,6.48,583233,0
2015-12-23,6.5,6.9,6.41,6.66,561100,0
2015-12-24,6.64,6.8,6.6,6.67,147505,0
2015-12-28,6.57,6.65,6.38,6.51,344943,0
2015-12-29,6.5,6.82,6.5,6.58,235177,0
2015-12-30,6.58,6.62,6.4301,6.48,185564,0
2015-12-31,6.49,6.5,6.29,6.32,287167,0
2016-01-04,6.2,6.37,6.1,6.32,306893,0
2016-01-05,6.32,6.68,6.3,6.43,323687,0
2016-01-06,6.28,6.42,6.17,6.3,300651,0
2016-01-07,6.19,6.24,5.95,5.97,466577,0
2016-01-08,5.97,6.12,5.88,5.88,448844,0
2016-01-11,5.89,6.0589,5.83,6,449126,0
2016-01-12,6.04,6.31,5.955,6.02,423717,0
2016-01-13,6.06,6.16,5.72,5.75,380758,0
2016-01-14,5.81,6.245,5.72,6.16,408671,0
2016-01-15,6,6.064,5.5801,5.87,557525,0
2016-01-19,5.94,6.06,5.61,5.79,467700,0
2016-01-20,5.7,5.8,5.42,5.7,699743,0
2016-01-21,5.7,6,5.64,5.85,514538,0
2016-01-22,5.97,6.315,5.96,6.26,385400,0
2016-01-25,6.19,6.2,5.9,5.93,250977,0
2016-01-26,6.01,6.13,5.88,6.02,317838,0
2016-01-27,6,6.27,6,6.25,454385,0
2016-01-28,6.33,6.45,6.22,6.24,348080,0
2016-01-29,6.26,6.66,6.26,6.63,443108,0
2016-02-01,6.52,6.56,6.24,6.26,348366,0
2016-02-02,6.12,6.28,6.02,6.08,364748,0
2016-02-03,6.1,6.18,5.77,5.98,349799,0
2016-02-04,5.96,6.32,5.96,6.28,326979,0
2016-02-05,6.2,6.31,5.86,5.93,310498,0
2016-02-08,5.88,5.88,5.67,5.83,223321,0
2016-02-09,5.74,5.95,5.65,5.74,170135,0
2016-02-10,5.78,6,5.61,5.64,282111,0
2016-02-11,5.55,5.795,5.4101,5.78,238475,0
2016-02-12,5.84,5.84,5.54,5.77,256657,0
2016-02-16,5.84,6.17,5.82,6.14,277348,0
2016-02-17,6.22,6.48,6.22,6.4,266663,0
2016-02-18,6.4,6.63,6.3,6.49,264097,0
2016-02-19,6.44,6.61,6.4,6.5,201108,0
2016-02-22,6.6,6.78,6.585,6.66,315210,0
2016-02-23,6.61,6.75,6.58,6.64,218242,0
2016-02-24,6.55,6.765,6.48,6.75,218403,0
2016-02-25,6.77,6.835,6.59,6.81,179344,0
2016-02-26,6.9,7.01,6.65,6.82,278245,0
2016-02-29,6.82,7.05,6.82,6.88,208543,0
2016-03-01,6.99,7.31,6.9,7.28,266944,0
2016-03-02,7.24,7.55,7.19,7.33,267800,0
2016-03-03,7.34,7.63,7.34,7.51,270396,0
2016-03-04,7.53,7.545,7.31,7.4,204681,0
2016-03-07,7.38,7.58,7.3,7.58,325879,0
2016-03-08,7.51,7.52,7.185,7.29,309061,0
2016-03-09,7.33,7.52,7.33,7.42,233405,0
2016-03-10,7.45,7.55,7.27,7.42,208912,0
2016-03-11,7.39,7.79,7.39,7.79,253196,0
2016-03-14,7.7,7.76,7.47,7.59,287198,0
2016-03-15,7.5,7.66,7.38,7.56,334551,0
2016-03-16,7.52,7.72,7.52,7.67,225418,0
2016-03-17,7.64,8,7.61,7.95,339298,0
2016-03-18,7.99,8.139,7.73,7.75,380357,0
2016-03-21,7.66,7.85,7.6599,7.82,290608,0
2016-03-22,7.77,8.0601,7.75,7.93,378836,0
2016-03-23,7.87,8.02,7.75,7.82,467873,0
2016-03-24,7.36,7.37,6.285,6.31,2123056,0
2016-03-28,6.36,6.37,6.13,6.255,718992,0
2016-03-29,6.26,6.79,6.21,6.78,655372,0
2016-03-30,6.81,7.167,6.79,6.91,577184,0
2016-03-31,6.91,6.92,6.73,6.8,353182,0
2016-04-01,6.66,6.82,6.61,6.68,231158,0
2016-04-04,6.68,6.7499,6.5,6.52,203715,0
2016-04-05,6.47,6.59,6.32,6.38,341939,0
2016-04-06,6.38,6.51,6.31,6.5,247471,0
2016-04-07,6.46,6.56,6.33,6.45,322026,0
2016-04-08,6.54,6.59,6.345,6.39,202351,0
2016-04-11,6.42,6.539,6.31,6.31,233725,0
2016-04-12,6.3,6.335,6.04,6.09,547821,0
2016-04-13,6.1,6.4,6.1,6.32,476355,0
2016-04-14,6.28,6.44,6.19,6.33,290843,0
2016-04-15,6.3,6.47,6.3,6.41,279725,0
2016-04-18,6.42,6.47,6.34,6.4,243027,0
2016-04-19,6.45,6.45,6.37,6.4,389294,0
2016-04-20,6.38,6.6,6.35,6.5,248773,0
2016-04-21,6.47,6.59,6.44,6.45,241747,0
2016-04-22,6.42,6.66,6.42,6.63,372838,0
2016-04-25,6.58,6.7,6.38,6.4,455676,0
2016-04-26,6.45,6.67,6.4399,6.58,233352,0
2016-04-27,6.53,6.66,6.5,6.63,159481,0
2016-04-28,6.57,6.68,6.42,6.43,125357,0
2016-04-29,6.43,6.43,6.19,6.32,266493,0
2016-05-02,6.35,6.455,6.2486,6.45,150454,0
2016-05-03,6.41,6.58,6.3,6.39,174838,0
2016-05-04,6.31,6.45,6.18,6.33,359288,0
2016-05-05,6.3,6.6001,6.225,6.45,499034,0
2016-05-06,6.38,6.55,6.33,6.48,331246,0
2016-05-09,6.48,6.64,6.4666,6.585,202107,0
2016-05-10,6.59,6.7015,6.56,6.63,155828,0
2016-05-11,6.6,6.61,6.47,6.475,203019,0
2016-05-12,6.52,6.64,6.35,6.37,314215,0
2016-05-13,6.35,6.46,6.3,6.31,187421,0
2016-05-16,6.35,6.63,6.31,6.56,142956,0
2016-05-17,6.53,6.605,6.37,6.44,212722,0
2016-05-18,6.43,6.63,6.43,6.505,152701,0
2016-05-19,6.48,6.57,6.43,6.5,277908,0
2016-05-20,6.54,6.99,6.42,6.91,387267,0
2016-05-23,6.9,7.15,6.64,7.06,416255,0
2016-05-24,7.11,7.35,7.11,7.29,259037,0
2016-05-25,7.1,7.38,7.1,7.15,191302,0
2016-05-26,7.15,7.27,7.15,7.19,93110,0
2016-05-27,7.19,7.32,7.13,7.2,91294,0
2016-05-31,7.24,7.3301,7.15,7.23,162635,0
2016-06-01,7.2,7.35,7.16,7.35,255270,0
2016-06-02,7.31,7.51,7.3,7.44,218032,0
2016-06-03,7.44,7.5,7.2199,7.25,282161,0
2016-06-06,7.25,7.58,7.23,7.44,537600,0
2016-06-07,7.2,7.37,6.56,7.15,1052786,0
2016-06-08,7.14,7.24,6.93,7.12,379680,0
2016-06-09,7.06,7.45,6.95,7.39,426927,0
2016-06-10,7.32,7.36,7.2,7.21,279579,0
2016-06-13,7.16,7.23,6.93,6.98,325267,0
2016-06-14,6.96,7.0595,6.91,6.94,170460,0
2016-06-15,7.02,7.02,6.88,6.89,179757,0
2016-06-16,6.86,6.86,6.62,6.66,462841,0
2016-06-17,6.64,6.72,6.48,6.49,630104,0
2016-06-20,6.61,6.63,6.53,6.54,267893,0
2016-06-21,6.55,6.56,6.36,6.49,303043,0
2016-06-22,6.51,6.56,6.34,6.34,239348,0
2016-06-23,6.42,6.695,6.4,6.69,242051,0
2016-06-24,6.33,6.59,6.33,6.39,496468,0
2016-06-27,6.3,6.39,5.92,6.06,392771,0
2016-06-28,6.17,6.32,6.12,6.21,198417,0
2016-06-29,6.3,6.34,6.2,6.24,125787,0
2016-06-30,6.27,6.43,6.22,6.43,248822,0
2016-07-01,6.37,6.44,6.25,6.28,219755,0
2016-07-05,6.2,6.31,6.16,6.27,194424,0
2016-07-06,6.2,6.35,6.06,6.33,240156,0
2016-07-07,6.31,6.54,6.31,6.48,214506,0
2016-07-08,6.53,6.85,6.53,6.76,221887,0
2016-07-11,6.8,7.08,6.73,7,278861,0
2016-07-12,7.06,7.105,6.99,7.09,179506,0
2016-07-13,7.1,7.16,6.93,6.95,153708,0
2016-07-14,7.03,7.12,6.92,7.01,191339,0
2016-07-15,7.05,7.15,6.891,7.1,93839,0
2016-07-18,7.14,7.29,7.0956,7.15,164110,0
2016-07-19,7.11,7.25,6.93,6.94,133439,0
2016-07-20,6.99,7.1,6.95,7.05,322592,0
2016-07-21,7.02,7.075,6.61,6.73,389192,0
2016-07-22,6.73,6.82,6.67,6.77,110727,0
2016-07-25,6.75,6.83,6.66,6.69,295457,0
2016-07-26,6.69,6.8499,6.65,6.71,437946,0
2016-07-27,6.73,6.94,6.73,6.8,169426,0
2016-07-28,6.79,6.8506,6.7,6.7,239205,0
2016-07-29,6.71,6.77,6.65,6.7,200539,0
2016-08-01,6.7,6.71,6.61,6.65,156665,0
2016-08-02,6.64,6.7,6.59,6.6,345665,0
2016-08-03,6.59,6.77,6.53,6.71,141137,0
2016-08-04,6.73,6.85,6.63,6.81,185181,0
2016-08-05,6.82,6.94,6.77,6.86,245123,0
2016-08-08,6.86,7.13,6.82,6.95,173303,0
2016-08-09,6.96,7.095,6.84,6.85,224962,0
2016-08-10,6.87,7.02,6.83,7,242528,0
2016-08-11,7.01,7.05,6.76,6.85,232552,0
2016-08-12,6.82,7,6.77,6.92,176294,0
2016-08-15,6.88,7.075,6.8,6.96,163171,0
2016-08-16,6.94,6.98,6.83,6.85,160521,0
2016-08-17,6.85,7.075,6.78,6.84,242057,0
2016-08-18,6.84,6.91,6.8,6.88,198338,0
2016-08-19,6.88,7.03,6.82,6.97,141886,0
2016-08-22,6.93,7.05,6.85,6.92,180537,0
2016-08-23,6.93,7.02,6.91,6.93,95082,0
2016-08-24,6.91,7.1989,6.82,7.09,228881,0
2016-08-25,7.07,7.198,6.96,7.09,172170,0
2016-08-26,7.07,7.56,7.05,7.55,526850,0
2016-08-29,7.56,7.56,7.32,7.5,243946,0
2016-08-30,7.48,7.73,7.37,7.62,311082,0
2016-08-31,7.59,7.75,7.41,7.51,310507,0
2016-09-01,7.48,7.68,7.48,7.65,239893,0
2016-09-02,7.67,7.81,7.61,7.67,281356,0
2016-09-06,7.75,8.4,7.68,8.295,1157025,0
2016-09-07,7.91,7.95,7.3848,7.67,1207228,0
2016-09-08,7.52,8.3,7.52,8.235,1163640,0
2016-09-09,8,8.28,7.8,8.01,516916,0
2016-09-12,8.03,8.2833,7.75,8.17,268318,0
2016-09-13,8.14,8.32,7.88,7.95,264480,0
2016-09-14,7.95,8.19,7.91,8.1,364757,0
2016-09-15,8.15,8.6,8.11,8.38,677539,0
2016-09-16,8.38,8.46,8.23,8.38,345523,0
2016-09-19,8.44,8.53,8.15,8.29,457893,0
2016-09-20,8.36,8.36,7.9003,7.94,899450,0
2016-09-21,8,8.12,7.75,8.03,720310,0
2016-09-22,8.11,8.24,7.94,8.01,336544,0
2016-09-23,7.98,8.11,7.95,7.97,213462,0
2016-09-26,7.93,8.08,7.68,7.68,237822,0
2016-09-27,7.69,7.88,7.69,7.83,317848,0
2016-09-28,7.88,7.88,7.66,7.72,357753,0
2016-09-29,7.72,7.72,7.48,7.58,212288,0
2016-09-30,7.65,7.85,7.58,7.78,296381,0
2016-10-03,7.77,7.91,7.69,7.72,104771,0
2016-10-04,7.75,7.87,7.67,7.79,164371,0
2016-10-05,7.81,8.055,7.7948,7.97,167044,0
2016-10-06,7.98,8.045,7.93,8.02,75411,0
2016-10-07,8.05,8.05,7.8,7.86,158415,0
2016-10-10,7.94,7.98,7.85,7.87,72173,0
2016-10-11,7.87,7.87,7.62,7.65,157219,0
2016-10-12,7.69,7.73,7.53,7.65,119618,0
2016-10-13,7.63,7.78,7.37,7.47,177368,0
2016-10-14,7.6,7.65,7.42,7.45,112524,0
2016-10-17,7.48,7.49,7.35,7.35,84555,0
2016-10-18,7.41,7.62,7.4,7.55,109792,0
2016-10-19,7.52,7.8,7.43,7.63,212958,0
2016-10-20,7.63,7.76,7.56,7.62,181936,0
2016-10-21,7.53,7.59,7.4301,7.56,79159,0
2016-10-24,7.63,7.77,7.53,7.57,119814,0
2016-10-25,7.6,7.64,7.49,7.6,109932,0
2016-10-26,7.55,7.6,7.41,7.45,89847,0
2016-10-27,7.52,7.55,7.33,7.35,173140,0
2016-10-28,7.36,7.38,7.25,7.33,253621,0
2016-10-31,7.25,7.5,7.25,7.3,220663,0
2016-11-01,7.3,7.4,7.25,7.35,121889,0
2016-11-02,7.3,7.575,7.3,7.3,96036,0
2016-11-03,7.3,7.5,7.3,7.45,91904,0
2016-11-04,7.4,7.45,7.3,7.35,107101,0
2016-11-07,7.4,7.65,7.4,7.6,103132,0
2016-11-08,7.5,7.7,7.45,7.7,308608,0
2016-11-09,7.5,7.95,7.45,7.9,510163,0
2016-11-10,7.95,8.15,7.7,7.9,325169,0
2016-11-11,7.95,8.3,7.95,8.3,299548,0
2016-11-14,8.25,8.35,8.15,8.3,241927,0
2016-11-15,8.2,8.25,8.1,8.2,124471,0
2016-11-16,8.1,8.3,8,8.2,105926,0
2016-11-17,8.15,8.205,8,8.1,194517,0
2016-11-18,8,8.15,7.95,8,372292,0
2016-11-21,8,8.2,7.975,8.2,143621,0
2016-11-22,8.15,8.3,8.15,8.25,153645,0
2016-11-23,8.25,8.25,8.1,8.25,74450,0
2016-11-25,8.2,8.2,7.2,7.45,563386,0
2016-11-28,7.2,7.65,7.2,7.65,161259,0
2016-11-29,7.7,7.7,7.45,7.65,131174,0
2016-11-30,7.75,7.9,7.35,7.5,135788,0
2016-12-01,7.55,7.75,7.22,7.25,180160,0
2016-12-02,7.25,7.45,7.2,7.3,123919,0
2016-12-05,7.45,7.75,7.35,7.65,229103,0
2016-12-06,7.55,7.75,7.4869,7.75,267110,0
2016-12-07,5.8,5.9,5.2,5.6,7410040,0
2016-12-08,5.7,5.8,5.45,5.8,1762626,0
2016-12-09,5.8,5.8,5.7,5.75,597968,0
2016-12-12,5.65,5.8,5.55,5.7,808690,0
2016-12-13,5.8,5.85,5.675,5.75,700657,0
2016-12-14,5.8,5.85,5.65,5.75,750658,0
2016-12-15,5.75,5.93,5.7,5.8,596440,0
2016-12-16,5.85,6,5.8,5.8,458255,0
2016-12-19,5.9,5.9,5.75,5.8,350491,0
2016-12-20,5.8,5.85,5.6,5.8,329028,0
2016-12-21,5.7,5.95,5.7,5.9,333923,0
2016-12-22,5.9,5.95,5.8,5.8,193774,0
2016-12-23,5.8,5.9,5.75,5.85,229406,0
2016-12-27,5.9,5.95,5.8,5.95,614838,0
2016-12-28,5.9,5.95,5.8,5.85,208116,0
2016-12-29,5.85,6,5.85,5.95,240665,0
2016-12-30,5.95,6.15,5.9,6,314036,0
2017-01-03,6,6.1,5.95,6,241936,0
2017-01-04,5.95,6.1,5.95,6.05,153356,0
2017-01-05,6.05,6.1,5.95,6.1,380286,0
2017-01-06,6.05,6.15,6,6.1,279979,0
2017-01-09,6.05,6.3,6.04,6.25,335504,0
2017-01-10,6.25,6.3,6.2,6.3,197489,0
2017-01-11,6.25,6.3,6.1,6.2,672655,0
2017-01-12,6.2,6.45,6.05,6.4,490096,0
2017-01-13,6.4,6.875,6.35,6.75,603995,0
2017-01-17,6.7,6.8,6.5,6.7,425031,0
2017-01-18,6.65,6.75,6.3,6.35,529029,0
2017-01-19,6.4,6.5,6.15,6.15,254234,0
2017-01-20,6.2,6.35,6.15,6.3,261631,0
2017-01-23,6.3,6.4,6.1,6.25,241080,0
2017-01-24,6.35,6.5,6.3,6.35,287310,0
2017-01-25,6.4,6.5,6.35,6.45,229683,0
2017-01-26,6.45,6.55,6.35,6.35,98108,0
2017-01-27,6.4,6.4,6.225,6.4,103874,0
2017-01-30,6.4,6.4,6.15,6.25,186386,0
2017-01-31,6.2,6.25,6,6.1,294221,0
2017-02-01,6.1,6.25,6.075,6.2,142292,0
2017-02-02,6.2,6.25,6.175,6.2,234950,0
2017-02-03,6.25,6.3,6.2,6.25,176428,0
2017-02-06,6.3,6.35,6.225,6.3,161831,0
2017-02-07,6.45,6.45,6.25,6.3,143053,0
2017-02-08,6.25,6.3,6.2,6.25,103053,0
2017-02-09,6.25,6.3,6.2,6.25,125885,0
2017-02-10,6.25,6.45,6.2,6.35,184786,0
2017-02-13,6.3,6.35,6.25,6.3,83075,0
2017-02-14,6.3,6.35,6.2,6.3,112578,0
2017-02-15,6.25,6.55,6.25,6.5,1395675,0
2017-02-16,6.5,6.525,6.35,6.4,107473,0
2017-02-17,6.4,6.5,6.375,6.5,130284,0
2017-02-21,6.5,6.5,6.35,6.4,234933,0
2017-02-22,6.4,6.45,6.35,6.4,815692,0
2017-02-23,6.35,6.375,6.3,6.35,123018,0
2017-02-24,6.3,6.311,6.1,6.175,625167,0
2017-02-27,6.15,6.2,6.1,6.2,147576,0
2017-02-28,6.15,6.175,5.775,5.85,626905,0
2017-03-01,5.9,6.2,5.85,6.05,339633,0
2017-03-02,6,6.05,5.85,5.9,162545,0
2017-03-03,5.9,5.975,5.825,5.85,198921,0
2017-03-06,5.85,5.95,5.8,5.85,234998,0
2017-03-07,5.85,5.95,5.8,5.9,83196,0
2017-03-08,5.95,6.05,5.9,5.9,117693,0
2017-03-09,5.85,5.95,5.8,5.9,138563,0
2017-03-10,5.9,6.025,5.85,5.95,222277,0
2017-03-13,6,6.1,5.95,6,86350,0
2017-03-14,6,6.05,5.85,6,81830,0
2017-03-15,5.95,6.2,5.9,6.05,204520,0
2017-03-16,6.1,6.15,6,6.05,157359,0
2017-03-17,6,6.1,5.875,6,470215,0
2017-03-20,5.95,6,5.9,5.95,191234,0
2017-03-21,5.95,6,5.75,5.8,135586,0
2017-03-22,5.85,5.85,5.6,5.6,287528,0
2017-03-23,5.6,5.75,5.525,5.65,1468498,0
2017-03-24,5.7,6,5.7,5.95,231529,0
2017-03-27,5.85,6.15,5.85,6.1,197288,0
2017-03-28,6.1,6.15,5.9,5.95,250862,0
2017-03-29,5.95,6.0402,5.85,5.95,540972,0
2017-03-30,5.9,6.05,5.525,5.95,1348870,0
2017-03-31,5.95,6.35,5.875,6.25,581380,0
2017-04-03,6.25,6.4,6,6.05,344491,0
2017-04-04,6.05,6.1,5.6,5.7,312403,0
2017-04-05,5.75,5.85,5.55,5.55,408626,0
2017-04-06,5.6,5.8,5.6,5.8,241958,0
2017-04-07,5.75,5.8,5.5,5.5,420704,0
2017-04-10,5.55,5.8,5.55,5.6,354079,0
2017-04-11,5.6,5.675,5.4,5.6,307736,0
2017-04-12,5.6,5.75,5.55,5.65,435374,0
2017-04-13,5.55,5.7,5.55,5.6,394427,0
2017-04-17,5.75,6.05,5.75,6,465061,0
2017-04-18,6,6,5.825,6,233509,0
2017-04-19,6,6.1,5.95,6.05,238366,0
2017-04-20,6.1,6.3,6.0661,6.25,278621,0
2017-04-21,6.25,6.3,6.175,6.25,260335,0
2017-04-24,6.35,6.35,6.1,6.15,238589,0
2017-04-25,6.2,6.4,6.05,6.1,315557,0
2017-04-26,6.05,6.35,6.045,6.25,318405,0
2017-04-27,6.3,6.35,6.175,6.3,292957,0
2017-04-28,6.3,6.395,6.1,6.2,177838,0
2017-05-01,6.2,6.275,6.1,6.25,142357,0
2017-05-02,6.25,6.35,6.17,6.3,180932,0
2017-05-03,6.25,6.3,6.15,6.2,171914,0
2017-05-04,6.2,6.25,6,6.05,181975,0
2017-05-05,6.05,6.25,5.99,6.2,160697,0
2017-05-08,6.25,6.35,6.15,6.15,144316,0
2017-05-09,6.15,6.35,6.1,6.3,194705,0
2017-05-10,6.3,6.45,6.25,6.35,371392,0
2017-05-11,6.35,6.45,6.25,6.3,170895,0
2017-05-12,6.25,6.4,6.2,6.3,118064,0
2017-05-15,6.35,6.675,6.26,6.5,221263,0
2017-05-16,6.45,6.625,6.4,6.5,137589,0
2017-05-17,6.4,6.45,6.3,6.35,210806,0
2017-05-18,6.3,6.3,6.125,6.2,167394,0
2017-05-19,6.2,6.3,6.125,6.2,201560,0
2017-05-22,6.2,6.25,6.1,6.25,63959,0
2017-05-23,6.2,6.3,6.15,6.2,165204,0
2017-05-24,6.2,6.2,6.1,6.15,64894,0
2017-05-25,6.15,6.35,6.05,6.2,172861,0
2017-05-26,6.2,6.45,6.15,6.3,144483,0
2017-05-30,6.25,6.3,6.175,6.2,99134,0
2017-05-31,6.2,6.3,6.1,6.25,151061,0
2017-06-01,6.25,6.35,6.2,6.3,85441,0
2017-06-02,6.3,6.4317,6.25,6.25,222187,0
2017-06-05,6.25,6.3,6.15,6.15,297712,0
2017-06-06,6.1,6.3,6.1,6.2,259497,0
2017-06-07,6,6.2,5.7,5.7,873582,0
2017-06-08,5.7,5.9,5.6,5.9,522292,0
2017-06-09,5.95,6.1,5.65,5.8,506851,0
2017-06-12,6,6,5.85,5.95,217693,0
2017-06-13,5.95,6,5.875,5.95,266482,0
2017-06-14,5.95,6,5.9,6,149391,0
2017-06-15,5.9,5.95,5.85,5.9,197838,0
2017-06-16,5.85,5.85,5.7,5.8,244690,0
2017-06-19,5.8,6,5.8,6,113700,0
2017-06-20,6.1,6.1,5.85,5.85,84052,0
2017-06-21,5.9,5.9,5.75,5.8,117994,0
2017-06-22,5.8,5.85,5.7,5.75,239109,0
2017-06-23,5.8,6.2,5.77,6.2,554725,0
2017-06-26,6.15,6.225,5.95,6.1,211978,0
2017-06-27,6.1,6.1,5.9,5.95,227106,0
2017-06-28,6.05,6.05,5.9,5.95,135991,0
2017-06-29,5.9,6,5.8,5.85,241738,0
2017-06-30,5.85,5.8829,5.725,5.85,217530,0
2017-07-03,5.85,5.9,5.75,5.85,714824,0
2017-07-05,5.85,5.9,5.6,5.65,356174,0
2017-07-06,5.75,5.8,5.6,5.7,504061,0
2017-07-07,5.7,5.725,5.65,5.7,210310,0
2017-07-10,5.75,5.85,5.6,5.65,387175,0
2017-07-11,5.7,5.975,5.65,5.85,260883,0
2017-07-12,5.95,6.2,5.95,6.1,337427,0
2017-07-13,6.1,6.15,5.9,6.1,240373,0
2017-07-14,6.1,6.25,6,6.2,193895,0
2017-07-17,6.25,6.3,6.2,6.25,172098,0
2017-07-18,6.25,6.3,6.2,6.3,93827,0
2017-07-19,6.3,6.375,6.1,6.2,252242,0
2017-07-20,6.2,6.25,6.025,6.2,157301,0
2017-07-21,6.25,6.25,6,6.15,194021,0
2017-07-24,6.15,6.19,6.05,6.15,128092,0
2017-07-25,6.15,6.25,6.07,6.1,203401,0
2017-07-26,6.5,6.7,6.4,6.7,601663,0
2017-07-27,6.7,6.85,6.5,6.55,300517,0
2017-07-28,6.55,6.7,6.5,6.5,113917,0
2017-07-31,6.5,6.55,6.45,6.5,129107,0
2017-08-01,6.5,6.6,6.45,6.55,127701,0
2017-08-02,6.5,6.6,6.45,6.5,123004,0
2017-08-03,6.45,6.5,6.2,6.25,224073,0
2017-08-04,6.27,6.35,6.15,6.25,182461,0
2017-08-07,6.25,6.25,6.15,6.225,88587,0
2017-08-08,6.2,6.3,6.2,6.25,62541,0
2017-08-09,6.25,6.425,6.175,6.3,136984,0
2017-08-10,6.2,6.3,6.1,6.15,270770,0
2017-08-11,6.2,6.2,6,6.15,139008,0
2017-08-14,6.15,6.4,6.15,6.4,94222,0
2017-08-15,6.35,6.45,6.25,6.35,92009,0
2017-08-16,6.3,6.35,6.15,6.3,100939,0
2017-08-17,6.2,6.35,6.1,6.15,148662,0
2017-08-18,6.1,6.275,6.06,6.2,97364,0
2017-08-21,6.2,6.2,6.1,6.1,59274,0
2017-08-22,6.1,6.25,6.1,6.2,104711,0
2017-08-23,6.1,6.375,6.1,6.35,89646,0
2017-08-24,6.4,6.4,6.25,6.3,82086,0
2017-08-25,6.3,6.3,6.2,6.3,36196,0
2017-08-28,6.25,6.3,6.15,6.2,92338,0
2017-08-29,6.2,6.35,6.15,6.3,83584,0
2017-08-30,6.25,6.3,6.2,6.25,90265,0
2017-08-31,6.25,6.3,6.15,6.25,136215,0
2017-09-01,6.3,6.3,6.15,6.2,82775,0
2017-09-05,6.15,6.24,6,6.1,214453,0
2017-09-06,6.05,6.2,6,6.15,140487,0
2017-09-07,6.05,6.3,6.05,6.15,125690,0
2017-09-08,6,6.15,5.71,6.05,193788,0
2017-09-11,6,6.1,5.8,6,228420,0
2017-09-12,6,6,5.85,5.9,218592,0
2017-09-13,5.85,5.95,5.85,5.85,180846,0
2017-09-14,5.8,5.9,5.8,5.825,224149,0
2017-09-15,5.85,5.95,5.75,5.9,1013286,0
2017-09-18,5.95,6.4,5.9,6.35,500290,0
2017-09-19,6.35,6.4,6.125,6.25,185036,0
2017-09-20,6.3,6.45,6.125,6.15,325229,0
2017-09-21,6.2,6.2,5.95,6,268407,0
2017-09-22,6.05,6.05,5.9,5.95,200610,0
2017-09-25,6,6.05,5.9,6,249673,0
2017-09-26,5.95,6.05,5.9,6,167733,0
2017-09-27,6,6.325,5.95,6.25,168485,0
2017-09-28,6.2,6.25,6.1,6.25,150495,0
2017-09-29,6.25,6.3,6.15,6.3,210376,0
2017-10-02,6.3,6.3773,6.225,6.25,128709,0
2017-10-03,6.2,6.45,6.2,6.3,186550,0
2017-10-04,6.35,6.45,6.2,6.3,224361,0
2017-10-05,6.35,6.49,6.325,6.375,138917,0
2017-10-06,6.35,6.475,6.25,6.3,122252,0
2017-10-09,6.25,6.425,6.2,6.3,172477,0
2017-10-10,6.3,6.5,6.3,6.5,182135,0
2017-10-11,6.5,6.7,6.45,6.55,231367,0
2017-10-12,6.5,6.5,6.25,6.4,252461,0
2017-10-13,6.6,6.7,6.375,6.5,309627,0
2017-10-16,6.55,6.6,6.375,6.45,228506,0
2017-10-17,6.45,6.45,6.2655,6.35,132836,0
2017-10-18,6.35,6.45,6.35,6.4,154803,0
2017-10-19,6.4,6.4,6.15,6.2,258302,0
2017-10-20,6.3,6.35,6.15,6.225,179787,0
2017-10-23,6.2,6.3,5.9,5.95,203044,0
2017-10-24,6,6.25,5.95,5.95,223992,0
2017-10-25,5.95,6.15,5.925,5.95,170990,0
2017-10-26,5.95,6.05,5.95,6.05,101153,0
2017-10-27,6.075,6.2,6.05,6.05,197032,0
2017-10-30,6.15,6.225,6,6.05,129144,0
2017-10-31,6.1,6.125,5.975,6.05,139928,0
2017-11-01,6.15,6.15,5.85,5.95,307632,0
2017-11-02,6,6.05,5.85,6,184668,0
2017-11-03,6,6.05,5.9,6,165403,0
2017-11-06,6,6.15,5.95,6,151928,0
2017-11-07,6,6.1,5.9,5.95,161388,0
2017-11-08,5.9,6.025,5.9,5.9,154826,0
2017-11-09,5.9,5.95,5.8,5.9,179413,0
2017-11-10,5.9,6.05,5.9,5.9,137251,0
