Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.01,17.64,16.95,17.46,107015,0
2005-02-28,17.31,17.73,17.25,17.73,118102,0
2005-03-01,17.79,17.88,17.31,17.85,103975,0
2005-03-02,17.85,17.94,17.49,17.7,73496,0
2005-03-03,17.85,18.24,17.49,17.94,73437,0
2005-03-04,18.18,18.66,17.97,18.66,119921,0
2005-03-07,18.6,18.9,18.24,18.48,86009,0
2005-03-08,18.57,18.69,18.3,18.39,49275,0
2005-03-09,18.6,18.9,18.27,18.27,61984,0
2005-03-10,18.45,18.75,18.15,18.21,76473,0
2005-03-11,18.36,18.54,17.64,17.88,74664,0
2005-03-14,17.88,18.3,17.82,18.18,96664,0
2005-03-15,17.94,18.21,17.4,17.49,188033,0
2005-03-16,17.67,17.67,17.07,17.25,152611,0
2005-03-17,17.28,17.34,16.2,16.68,256539,0
2005-03-18,16.86,16.86,15.81,16.17,277450,0
2005-03-21,16.2,16.8,16.2,16.74,153381,0
2005-03-22,16.89,16.92,15.99,16.14,132950,0
2005-03-23,16.2,16.23,15.18,15.72,231411,0
2005-03-24,15.81,15.9,15.42,15.6,234915,0
2005-03-28,15.48,15.78,15.36,15.75,182156,0
2005-03-29,15.75,16.32,15.42,15.78,585159,0
2005-03-30,15.69,15.93,15.33,15.9,812531,0
2005-03-31,16.02,16.2,15.54,15.84,143193,0
2005-04-01,15.69,15.78,15.48,15.66,131306,0
2005-04-04,15.18,15.24,14.46,15.03,360775,0
2005-04-05,15.21,15.9,15.09,15.15,240502,0
2005-04-06,15.39,15.39,14.82,15,493102,0
2005-04-07,15,15.15,14.88,15.03,205954,0
2005-04-08,15.03,15.03,14.73,14.97,155235,0
2005-04-11,14.94,15,14.34,14.7,169457,0
2005-04-12,14.73,15.09,14.67,14.91,117513,0
2005-04-13,15.06,15.15,14.85,15.09,94518,0
2005-04-14,15.03,15.15,14.67,14.85,208823,0
2005-04-15,14.85,15.03,14.31,14.4,255721,0
2005-04-18,14.37,14.58,14.28,14.4,136317,0
2005-04-19,14.55,15,14.49,14.82,109774,0
2005-04-20,15,15.15,14.61,14.85,244630,0
2005-04-21,15,15.15,14.49,14.97,282981,0
2005-04-22,14.94,14.97,14.25,14.34,225241,0
2005-04-25,14.4,14.55,14.25,14.4,59501,0
2005-04-26,14.25,14.61,14.01,14.04,117450,0
2005-04-27,14.07,14.31,13.77,14.13,117831,0
2005-04-28,14.55,14.85,13.5,13.77,325321,0
2005-04-29,13.83,14.43,13.65,14.25,352555,0
2005-05-02,14.4,15,14.1,14.85,129199,0
2005-05-03,14.7,15.09,14.64,14.94,96776,0
2005-05-04,15,15.09,14.82,14.97,80472,0
2005-05-05,14.58,14.79,13.86,14.25,258433,0
2005-05-06,14.4,14.49,14.16,14.22,106613,0
2005-05-09,14.13,14.61,14.13,14.46,73231,0
2005-05-10,14.31,14.4,14.01,14.04,95600,0
2005-05-11,14.01,14.28,13.92,14.04,110632,0
2005-05-12,14.04,14.37,13.86,13.89,59908,0
2005-05-13,13.8,14.07,13.77,13.89,63952,0
2005-05-16,14.07,14.7,13.95,14.4,93411,0
2005-05-17,14.58,14.91,14.34,14.79,62995,0
2005-05-18,14.85,15.78,14.82,15.36,154182,0
2005-05-19,15.3,15.87,15.27,15.72,125162,0
2005-05-20,15.63,15.93,15.57,15.9,35923,0
2005-05-23,15.81,15.9,15.36,15.72,53240,0
2005-05-24,15.78,15.84,15.54,15.75,81177,0
2005-05-25,15.66,15.66,15.18,15.24,55087,0
2005-05-26,15.15,15.9,15,15.9,51865,0
2005-05-27,15.6,15.84,15.51,15.75,41748,0
2005-05-31,15.63,15.87,15.54,15.54,63259,0
2005-06-01,15.78,15.9,15.18,15.33,86936,0
2005-06-02,15.27,15.54,15.06,15.12,83091,0
2005-06-03,15.27,15.42,14.79,14.79,105049,0
2005-06-06,14.76,14.91,14.28,14.43,103672,0
2005-06-07,14.55,15.36,14.55,14.64,143871,0
2005-06-08,14.61,14.85,14.61,14.73,58969,0
2005-06-09,14.82,14.82,14.58,14.61,41029,0
2005-06-10,14.58,15.18,14.58,15.15,52991,0
2005-06-13,14.97,15.39,14.97,15.3,71334,0
2005-06-14,15.15,15.51,15.03,15.51,47442,0
2005-06-15,15.54,15.6,15.3,15.57,54164,0
2005-06-16,15.45,15.81,15.33,15.69,72584,0
2005-06-17,15.81,16.71,15.75,16.56,159275,0
2005-06-20,16.47,16.92,16.47,16.56,58617,0
2005-06-21,16.56,16.95,16.35,16.8,67500,0
2005-06-22,16.8,17.1,16.65,16.8,56796,0
2005-06-23,16.74,16.86,16.02,16.08,92572,0
2005-06-24,16.14,16.14,15.3,15.63,308417,0
2005-06-27,15.6,15.6,15.24,15.48,57006,0
2005-06-28,15.51,16.17,15.24,16.08,114270,0
2005-06-29,15.99,16.23,15.51,15.78,70392,0
2005-06-30,15.9,16.05,15.24,15.57,137943,0
2005-07-01,15.6,15.6,15,15.21,57588,0
2005-07-05,15.06,15.3,14.91,15.18,133276,0
2005-07-06,15.09,15.48,15.06,15.33,62182,0
2005-07-07,15.03,15.24,14.94,15.24,42188,0
2005-07-08,15.12,15.9,14.85,15.72,72207,0
2005-07-11,15.72,16.44,15.72,16.44,257661,0
2005-07-12,16.11,16.44,15.48,16.05,649037,0
2005-07-13,16.14,18.21,15.78,17.31,475866,0
2005-07-14,17.55,17.64,17.04,17.28,534135,0
2005-07-15,17.01,17.4,17.01,17.16,42693,0
2005-07-18,17.07,17.43,16.65,17.4,96391,0
2005-07-19,17.55,17.58,17.16,17.4,81627,0
2005-07-20,17.31,17.55,17.13,17.55,77756,0
2005-07-21,17.52,17.7,16.68,17.25,96603,0
2005-07-22,17.28,17.49,16.92,17.37,89152,0
2005-07-25,17.34,17.7,16.77,17.19,300905,0
2005-07-26,17.22,18.51,17.07,17.34,619238,0
2005-07-27,16.47,16.47,15.54,16.35,1231725,0
2005-07-28,16.38,17.07,16.14,16.83,286562,0
2005-07-29,16.8,16.89,16.47,16.5,185373,0
2005-08-01,16.41,17.16,16.35,16.77,220150,0
2005-08-02,16.56,17.64,16.56,17.25,177732,0
2005-08-03,17.16,17.28,16.71,16.71,95606,0
2005-08-04,16.8,16.95,16.47,16.56,50148,0
2005-08-05,16.47,16.56,16.17,16.35,52158,0
2005-08-08,16.2,16.35,15.78,15.93,88946,0
2005-08-09,16.05,16.5,15.93,15.99,106590,0
2005-08-10,15.9,16.2,15.03,15.12,213267,0
2005-08-11,15.24,15.33,14.94,15.09,182775,0
2005-08-12,15,15.09,14.58,15,80934,0
2005-08-15,14.97,15.42,14.7,15,103612,0
2005-08-16,15.06,15.3,14.7,14.82,120009,0
2005-08-17,14.73,15.21,14.64,14.79,53693,0
2005-08-18,14.76,14.97,14.58,14.76,91697,0
2005-08-19,14.7,15.09,14.7,14.82,119776,0
2005-08-22,14.79,15,14.79,14.79,72688,0
2005-08-23,14.82,15,14.7,14.73,54878,0
2005-08-24,14.64,14.79,14.55,14.64,61010,0
2005-08-25,14.61,14.76,14.58,14.64,71577,0
2005-08-26,14.76,14.76,14.46,14.52,66111,0
2005-08-29,14.4,14.76,14.34,14.76,46655,0
2005-08-30,14.79,14.85,14.43,14.49,34821,0
2005-08-31,14.43,14.58,14.4,14.52,74602,0
2005-09-01,14.55,14.79,14.4,14.52,68618,0
2005-09-02,14.43,14.67,14.4,14.58,37439,0
2005-09-06,14.58,14.58,14.46,14.55,70090,0
2005-09-07,14.55,15.51,14.55,15.27,198228,0
2005-09-08,15.18,15.45,15.15,15.3,52754,0
2005-09-09,15.45,15.6,14.97,15.15,75680,0
2005-09-12,15.03,15.69,15,15.48,175009,0
2005-09-13,15.36,15.54,14.88,15.09,203710,0
2005-09-14,15.12,15.18,14.79,14.91,148044,0
2005-09-15,15.03,15.3,14.85,15.15,242399,0
2005-09-16,15.27,15.51,14.94,15.51,428953,0
2005-09-19,15.54,15.54,15.03,15.12,60915,0
2005-09-20,15.18,15.48,15.09,15.12,106443,0
2005-09-21,15.15,15.18,14.79,14.82,166372,0
2005-09-22,14.82,15.33,14.82,14.97,81763,0
2005-09-23,15,15.24,14.88,15.21,36900,0
2005-09-26,15.18,15.36,15,15.27,76264,0
2005-09-27,15.24,15.33,15.06,15.12,68621,0
2005-09-28,15.03,15.09,14.85,15,141539,0
2005-09-29,15.09,15.3,14.88,15,116768,0
2005-09-30,15,15.12,14.85,15.12,112175,0
2005-10-03,15.12,15.36,15.03,15.15,170150,0
2005-10-04,13.65,14.82,13.65,14.58,1053631,0
2005-10-05,14.55,14.55,13.83,13.86,161352,0
2005-10-06,13.95,14.16,13.83,14.04,62411,0
2005-10-07,14.07,14.1,13.92,13.95,27208,0
2005-10-10,14.07,14.1,13.92,13.95,26908,0
2005-10-11,14.01,14.61,13.8,14.34,193477,0
2005-10-12,14.25,14.49,13.95,13.95,244901,0
2005-10-13,13.92,14.25,13.8,13.98,67593,0
2005-10-14,14.19,14.19,13.95,14.1,90514,0
2005-10-17,14.04,14.46,13.83,13.95,61635,0
2005-10-18,13.98,14.22,13.77,13.8,92897,0
2005-10-19,13.71,13.95,13.5,13.86,65497,0
2005-10-20,13.8,13.83,12.6,12.69,222559,0
2005-10-21,12.69,12.9,12.18,12.81,363883,0
2005-10-24,12.84,13.14,12.54,13.02,91739,0
2005-10-25,12.96,13.14,12.72,12.99,69143,0
2005-10-26,12.63,12.81,12.36,12.78,848468,0
2005-10-27,12.66,12.75,12.42,12.6,206356,0
2005-10-28,12.3,12.63,11.79,11.97,287720,0
2005-10-31,12.51,12.51,11.91,12.03,317744,0
2005-11-01,12,12.15,11.94,12.06,295236,0
2005-11-02,12.03,12.27,11.82,12.12,215284,0
2005-11-03,12.12,12.63,12,12.09,132551,0
2005-11-04,12.12,12.39,11.79,12,273327,0
2005-11-07,12.12,12.27,11.94,12,89305,0
2005-11-08,12,12.24,12,12.03,68190,0
2005-11-09,12,12.24,11.97,12.06,213309,0
2005-11-10,12,12.27,12,12.21,90072,0
2005-11-11,12.27,12.57,12.18,12.57,47831,0
2005-11-14,12.45,12.63,12.3,12.45,192453,0
2005-11-15,12.54,12.6,12.18,12.27,118547,0
2005-11-16,12.18,12.24,12.12,12.15,110289,0
2005-11-17,12.15,12.27,11.97,12.03,308949,0
2005-11-18,12.18,12.18,11.94,12.03,171325,0
2005-11-21,12,12.3,11.97,12.03,198107,0
2005-11-22,12,12.66,12,12.48,123782,0
2005-11-23,12.42,12.57,12.3,12.42,65291,0
2005-11-25,12.6,12.6,12.42,12.48,4937,0
2005-11-28,12.45,12.6,12.03,12.06,80000,0
2005-11-29,12.18,12.21,11.79,11.97,167950,0
2005-11-30,11.94,12.12,11.85,12,159166,0
2005-12-01,12.18,12.54,11.97,12.48,91769,0
2005-12-02,12.42,12.51,12.21,12.42,47297,0
2005-12-05,12.33,12.39,12.03,12.06,42076,0
2005-12-06,12.03,12.24,12.03,12.18,52641,0
2005-12-07,12.24,12.24,12,12.21,54121,0
2005-12-08,12.15,12.63,12.15,12.6,171629,0
2005-12-09,12.6,13.23,12.57,13.14,185850,0
2005-12-12,13.2,13.2,12.69,12.99,93029,0
2005-12-13,12.9,13.26,12.81,13.23,133211,0
2005-12-14,13.23,13.23,13.08,13.14,21573,0
2005-12-15,13.05,13.17,12.36,12.69,59772,0
2005-12-16,12.81,13.11,12.54,12.99,145301,0
2005-12-19,12.9,12.96,12.51,12.66,52779,0
2005-12-20,12.6,12.99,12.54,12.93,63659,0
2005-12-21,12.87,13.11,12.87,13.02,95680,0
2005-12-22,13.05,13.5,12.6,12.96,489210,0
2005-12-23,12.99,12.99,12.57,12.72,96565,0
2005-12-27,12.72,12.99,12.57,12.57,58861,0
2005-12-28,12.54,12.63,12.51,12.57,45784,0
2005-12-29,12.51,12.75,12.51,12.6,57830,0
2005-12-30,12.51,12.69,12.45,12.66,110557,0
2006-01-03,12.6,12.9,12.48,12.81,102409,0
2006-01-04,12.78,13.11,12.72,13.11,181562,0
2006-01-05,13.05,13.2,12.93,13.08,114883,0
2006-01-06,13.05,13.44,12.9,13.35,116085,0
2006-01-09,13.44,13.74,13.38,13.53,66317,0
2006-01-10,13.44,13.5,12.93,13.41,290057,0
2006-01-11,13.62,14.37,13.5,14.16,288450,0
2006-01-12,14.01,14.37,13.65,14.37,99218,0
2006-01-13,14.4,14.4,13.56,13.62,356161,0
2006-01-17,13.65,13.71,13.44,13.62,45799,0
2006-01-18,13.53,13.77,13.02,13.41,71601,0
2006-01-19,13.56,13.92,13.5,13.71,51854,0
2006-01-20,13.83,13.89,13.2,13.38,96694,0
2006-01-23,13.5,13.62,13.47,13.56,27360,0
2006-01-24,13.56,13.74,13.44,13.56,99336,0
2006-01-25,13.5,13.89,13.41,13.59,74593,0
2006-01-26,13.65,13.86,13.14,13.23,150714,0
2006-01-27,13.2,13.41,12.96,13.11,86538,0
2006-01-30,12.69,13.14,12.45,13.11,89662,0
2006-01-31,12.96,13.11,12.78,13.08,101512,0
2006-02-01,13.17,13.17,12.6,12.87,261759,0
2006-02-02,14.25,14.28,13.02,13.2,285025,0
2006-02-03,13.11,13.38,12.99,13.02,192064,0
2006-02-06,12.9,13.32,12.48,12.75,275712,0
2006-02-07,12.78,12.84,12.18,12.39,117301,0
2006-02-08,12.36,12.57,12.24,12.33,109599,0
2006-02-09,12.48,12.69,12.3,12.45,117516,0
2006-02-10,12.57,12.57,12.3,12.45,38767,0
2006-02-13,12.33,12.69,11.97,12.12,180953,0
2006-02-14,12.12,12.33,12.06,12.12,116912,0
2006-02-15,12.09,12.6,12.09,12.57,64069,0
2006-02-16,12.57,12.57,12.36,12.45,26341,0
2006-02-17,12.54,12.66,12.39,12.48,57481,0
2006-02-21,12.39,12.54,12.21,12.27,32831,0
2006-02-22,12.3,12.54,12.24,12.48,19479,0
2006-02-23,12.36,12.51,12.18,12.36,48101,0
2006-02-24,12.27,12.45,12.12,12.42,64978,0
2006-02-27,12.45,12.63,12.3,12.39,53943,0
2006-02-28,12.33,12.51,12.33,12.39,56333,0
2006-03-01,12.45,12.63,12.36,12.48,104991,0
2006-03-02,12.54,12.54,12.27,12.39,68469,0
2006-03-03,12.33,12.72,12.3,12.45,71370,0
2006-03-06,12.54,12.54,12.3,12.33,78100,0
2006-03-07,12.3,12.72,12.3,12.36,63410,0
2006-03-08,12.36,12.42,12.15,12.33,94477,0
2006-03-09,12.36,12.39,12.15,12.21,89380,0
2006-03-10,12.18,12.48,12.15,12.42,44915,0
2006-03-13,12.51,12.66,12.45,12.6,143344,0
2006-03-14,12.54,12.63,12.3,12.6,73349,0
2006-03-15,12.6,12.6,12.45,12.54,31404,0
2006-03-16,12.57,12.6,12.3,12.36,235312,0
2006-03-17,12.42,12.42,12.18,12.33,251216,0
2006-03-20,12.36,12.6,12.27,12.54,109525,0
2006-03-21,12.54,13.05,12.48,12.51,230314,0
2006-03-22,12.45,12.84,12.39,12.69,118640,0
2006-03-23,12.6,12.87,12.6,12.87,90761,0
2006-03-24,12.93,13.02,12.84,13.02,78947,0
2006-03-27,12.99,13.2,12.93,13.17,100090,0
2006-03-28,13.2,13.23,12.96,13.08,45122,0
2006-03-29,13.17,13.23,12.93,13.23,78182,0
2006-03-30,13.17,13.44,13.17,13.32,92295,0
2006-03-31,13.38,13.38,13.11,13.29,64391,0
2006-04-03,13.23,13.23,12.69,12.96,131163,0
2006-04-04,12.99,13.05,12.72,12.87,93188,0
2006-04-05,11.94,12.3,11.4,12.24,1077140,0
2006-04-06,12.21,12.69,11.76,12.6,230830,0
2006-04-07,12.69,13.68,12.54,13.62,619213,0
2006-04-10,13.65,13.65,13.2,13.47,238865,0
2006-04-11,13.5,13.59,12.99,13.14,78390,0
2006-04-12,13.08,13.56,12.99,13.47,65840,0
2006-04-13,13.41,13.68,13.32,13.38,123779,0
2006-04-17,13.32,13.8,13.32,13.71,102255,0
2006-04-18,13.8,14.22,13.56,14.22,79932,0
2006-04-19,14.22,14.31,13.71,13.95,78656,0
2006-04-20,13.89,14.04,13.71,13.98,50114,0
2006-04-21,14.1,14.1,13.77,13.95,62939,0
2006-04-24,13.86,14.07,13.8,13.86,67031,0
2006-04-25,13.86,13.89,13.62,13.86,26042,0
2006-04-26,13.8,13.95,13.56,13.65,75585,0
2006-04-27,13.65,14.22,13.5,13.86,83838,0
2006-04-28,13.77,13.77,13.29,13.71,194974,0
2006-05-01,13.59,13.83,13.56,13.62,65032,0
2006-05-02,13.65,13.92,13.47,13.86,373477,0
2006-05-03,13.89,13.98,13.59,13.86,236588,0
2006-05-04,13.77,14.1,13.77,13.86,62625,0
2006-05-05,13.86,14.01,13.77,13.86,50723,0
2006-05-08,13.83,13.86,13.65,13.68,43485,0
2006-05-09,13.65,13.74,13.5,13.5,36472,0
2006-05-10,13.44,13.53,13.32,13.44,38988,0
2006-05-11,13.35,13.59,12.87,12.96,56783,0
2006-05-12,12.87,13.05,12.51,12.57,196800,0
2006-05-15,12.45,12.69,12.42,12.54,95082,0
2006-05-16,12.39,12.6,12.39,12.51,75116,0
2006-05-17,12.45,12.57,12.18,12.42,141214,0
2006-05-18,12.39,12.54,12.03,12.15,103945,0
2006-05-19,12.09,12.3,11.52,11.88,318742,0
2006-05-22,11.82,12,11.7,12,50913,0
2006-05-23,12,12,11.67,11.7,46413,0
2006-05-24,11.58,12,11.4,11.73,112465,0
2006-05-25,11.91,12.09,11.61,11.97,74108,0
2006-05-26,12,12.12,11.79,11.91,19953,0
2006-05-30,11.85,11.94,11.55,11.61,63123,0
2006-05-31,11.55,11.85,11.55,11.7,60828,0
2006-06-01,11.76,11.85,11.61,11.7,77376,0
2006-06-02,11.82,11.85,11.55,11.7,41340,0
2006-06-05,11.7,11.73,11.49,11.67,207647,0
2006-06-06,11.67,11.67,11.25,11.46,61780,0
2006-06-07,11.4,11.49,11.16,11.19,138404,0
2006-06-08,11.19,11.4,11.1,11.31,71716,0
2006-06-09,11.25,11.61,11.19,11.25,108469,0
2006-06-12,11.16,11.19,11.01,11.04,89482,0
2006-06-13,11.04,11.4,10.95,11.25,278592,0
2006-06-14,11.16,11.25,11.07,11.19,77977,0
2006-06-15,11.34,11.61,11.19,11.61,109257,0
2006-06-16,11.61,11.73,11.37,11.58,282562,0
2006-06-19,11.52,11.52,11.25,11.34,89466,0
2006-06-20,11.25,11.55,11.16,11.19,156674,0
2006-06-21,11.1,11.76,11.04,11.64,365554,0
2006-06-22,11.52,11.79,11.28,11.49,88119,0
2006-06-23,11.4,11.55,11.28,11.34,93794,0
2006-06-26,11.31,11.49,11.04,11.28,60022,0
2006-06-27,11.22,11.34,10.95,11.01,67792,0
2006-06-28,10.95,11.31,10.8,10.98,97050,0
2006-06-29,11.1,11.61,10.86,11.61,155296,0
2006-06-30,11.55,11.82,10.89,11.82,1973168,0
2006-07-03,11.79,11.79,11.28,11.31,81679,0
2006-07-05,11.43,11.58,11.28,11.31,133360,0
2006-07-06,11.43,12.15,11.4,12,139709,0
2006-07-07,12.09,12.27,11.94,12.03,68510,0
2006-07-10,12.06,12.66,12.06,12.48,85711,0
2006-07-11,12.54,12.66,12.15,12.3,139899,0
2006-07-12,12.24,12.3,12.03,12.18,27874,0
2006-07-13,12.12,12.12,11.79,11.85,38087,0
2006-07-14,11.82,11.85,11.55,11.55,37749,0
2006-07-17,11.49,11.7,11.46,11.46,58968,0
2006-07-18,11.43,11.67,11.31,11.55,29214,0
2006-07-19,11.46,11.94,11.46,11.94,74848,0
2006-07-20,11.88,11.94,11.49,11.67,46761,0
2006-07-21,11.55,11.55,10.95,11.25,64288,0
2006-07-24,11.25,11.4,11.1,11.19,30087,0
2006-07-25,11.1,11.19,10.86,10.92,59363,0
2006-07-26,10.8,11.22,10.8,10.98,56626,0
2006-07-27,11.25,11.4,11.16,11.4,47605,0
2006-07-28,10.23,10.5,9.93,10.35,774054,0
2006-07-31,10.26,10.62,10.14,10.41,267458,0
2006-08-01,10.29,10.62,10.14,10.44,111028,0
2006-08-02,10.38,10.8,10.26,10.5,156986,0
2006-08-03,10.5,11.04,10.38,10.62,92269,0
2006-08-04,10.62,11.13,10.47,10.83,69572,0
2006-08-07,10.71,10.71,10.5,10.56,40746,0
2006-08-08,10.5,10.8,10.5,10.8,61904,0
2006-08-09,10.86,10.86,10.65,10.74,40523,0
2006-08-10,10.62,11.28,10.62,11.25,97446,0
2006-08-11,11.34,11.55,10.95,11.22,58834,0
2006-08-14,11.13,11.61,11.13,11.37,32582,0
2006-08-15,11.58,11.58,11.34,11.55,21422,0
2006-08-16,11.46,11.52,11.25,11.25,77530,0
2006-08-17,11.31,11.97,11.31,11.76,66493,0
2006-08-18,11.67,12.3,11.67,12.27,145254,0
2006-08-21,12.15,12.63,11.97,11.97,88098,0
2006-08-22,11.88,12.36,11.88,12.33,68274,0
2006-08-23,12.24,12.27,12.09,12.09,21779,0
2006-08-24,12.15,12.27,11.94,11.97,186005,0
2006-08-25,12.03,12.36,11.88,12.03,103548,0
2006-08-28,11.94,12.18,11.94,12.09,33507,0
2006-08-29,12.03,12.18,11.97,12.09,77855,0
2006-08-30,12.06,12.09,11.85,11.85,253467,0
2006-08-31,11.91,12,11.79,11.94,69316,0
2006-09-01,11.94,11.97,11.73,11.76,49982,0
2006-09-05,11.79,12.15,11.73,11.97,153439,0
2006-09-06,12,12,11.85,11.85,38616,0
2006-09-07,11.85,12,11.67,11.85,35853,0
2006-09-08,11.79,11.97,11.67,11.94,25994,0
2006-09-11,11.82,12,11.79,11.97,111500,0
2006-09-12,12.03,12.03,11.91,12,236057,0
2006-09-13,12,12,11.97,11.97,192123,0
2006-09-14,12,12,11.94,12,119218,0
2006-09-15,12,13.05,11.88,12.6,489883,0
2006-09-18,12.48,12.6,12.36,12.54,115756,0
2006-09-19,12.6,12.6,12.03,12.39,54902,0
2006-09-20,12.3,12.51,12.3,12.42,27865,0
2006-09-21,12.36,12.57,12.18,12.54,27813,0
2006-09-22,12.51,12.66,12.21,12.45,59368,0
2006-09-25,12.42,12.63,12.33,12.54,18898,0
2006-09-26,12.6,13.17,12.57,13.05,76967,0
2006-09-27,13.05,13.11,12.75,12.96,35894,0
2006-09-28,13.05,13.11,12.84,12.84,45925,0
2006-09-29,12.84,13.11,12.63,13.11,26985,0
2006-10-02,13.02,13.08,12.42,12.72,32602,0
2006-10-03,12.66,13.41,12.57,13.35,61001,0
2006-10-04,13.14,13.2,12.69,12.81,99085,0
2006-10-05,12.9,13.14,12.84,12.96,27090,0
2006-10-06,12.87,13.5,12.87,13.35,35464,0
2006-10-09,13.26,13.35,13.08,13.35,12909,0
2006-10-10,13.44,13.44,12.9,13.08,31617,0
2006-10-11,12.96,13.32,12.96,13.23,46442,0
2006-10-12,13.17,13.23,13.02,13.2,28773,0
2006-10-13,13.11,13.2,13.05,13.14,23669,0
2006-10-16,13.05,13.44,13.05,13.29,54415,0
2006-10-17,13.14,13.35,13.11,13.29,64820,0
2006-10-18,13.29,13.32,13.17,13.26,26703,0
2006-10-19,13.2,13.5,13.2,13.5,88459,0
2006-10-20,13.41,14.1,13.41,13.89,54285,0
2006-10-23,13.77,14.46,13.62,13.62,36996,0
2006-10-24,13.8,13.95,13.65,13.92,55661,0
2006-10-25,13.8,14.28,13.77,13.83,42879,0
2006-10-26,14.1,14.31,13.74,14.01,131726,0
2006-10-27,14.85,16.92,14.22,16.2,1219982,0
2006-10-30,16.35,16.47,15.63,15.87,193352,0
2006-10-31,15.75,15.99,15.21,15.33,212401,0
2006-11-01,15.33,16.44,15.24,15.87,176234,0
2006-11-02,15.84,16.26,15.69,16.08,157331,0
2006-11-03,15.96,16.23,15.57,15.75,103122,0
2006-11-06,15.9,16.05,15.75,15.99,77950,0
2006-11-07,15.9,16.86,15.9,16.5,241823,0
2006-11-08,16.59,17.28,16.59,17.13,154371,0
2006-11-09,17.25,17.55,17.07,17.31,150431,0
2006-11-10,17.22,17.4,16.86,17.1,121453,0
2006-11-13,17.19,17.34,16.56,16.65,83983,0
2006-11-14,16.56,16.95,16.17,16.71,81700,0
2006-11-15,16.62,17.04,16.59,16.86,72787,0
2006-11-16,16.95,17.97,16.74,17.58,242929,0
2006-11-17,17.4,17.55,17.01,17.04,82349,0
2006-11-20,16.8,17.34,16.8,17.31,76229,0
2006-11-21,17.25,17.46,17.25,17.46,68492,0
2006-11-22,17.55,18.12,17.52,17.97,156771,0
2006-11-24,17.97,18.09,17.91,18.03,99826,0
2006-11-27,17.73,18.12,17.46,17.76,234143,0
2006-11-28,17.82,18.09,17.52,17.7,142416,0
2006-11-29,17.67,18.15,17.46,17.61,77687,0
2006-11-30,17.52,17.97,17.19,17.28,120829,0
2006-12-01,17.37,17.61,17.13,17.13,65196,0
2006-12-04,17.19,17.91,17.13,17.25,107576,0
2006-12-05,17.28,17.82,16.89,16.92,85104,0
2006-12-06,16.86,17.04,16.71,16.89,89135,0
2006-12-07,16.98,17.34,16.83,17.04,69012,0
2006-12-08,17.07,17.25,16.95,17.07,45570,0
2006-12-11,17.07,17.13,16.14,16.44,81839,0
2006-12-12,16.35,16.35,15.39,15.63,98636,0
2006-12-13,15.57,16.05,15.57,15.75,58462,0
2006-12-14,15.75,16.08,15.72,15.99,150467,0
2006-12-15,15.78,15.9,15.57,15.78,50426,0
2006-12-18,15.72,15.9,15.42,15.54,52197,0
2006-12-19,15.33,15.63,15.33,15.51,59538,0
2006-12-20,15.42,16.05,15.39,15.42,115011,0
2006-12-21,15.36,15.69,15.24,15.36,60818,0
2006-12-22,15.36,15.72,15.15,15.72,57538,0
2006-12-26,15.75,15.78,15.48,15.57,36606,0
2006-12-27,15.57,16.08,15.57,16.08,35226,0
2006-12-28,16.08,16.5,16.02,16.35,62673,0
2006-12-29,16.32,16.77,16.23,16.44,65953,0
2007-01-03,16.38,16.62,16.05,16.47,168411,0
2007-01-04,16.56,16.56,15.54,15.54,82085,0
2007-01-05,15.63,16.05,15.57,15.57,55288,0
2007-01-08,15.6,16.41,15.51,16.38,82113,0
2007-01-09,16.41,16.53,15.72,16.17,237593,0
2007-01-10,16.11,16.5,15.9,16.5,79759,0
2007-01-11,18,18.12,16.8,17.7,603397,0
2007-01-12,17.76,19.2,17.7,19.14,288448,0
2007-01-16,19.14,20.16,19.05,19.65,314050,0
2007-01-17,19.68,20.49,19.53,20.43,346665,0
2007-01-18,20.55,20.58,20.13,20.43,230961,0
2007-01-19,20.34,20.34,19.86,20.07,111819,0
2007-01-22,19.98,20.04,19.35,19.8,115249,0
2007-01-23,19.71,20.22,19.41,19.62,97382,0
2007-01-24,19.71,20.1,19.44,19.5,133524,0
2007-01-25,19.59,19.8,19.38,19.53,95349,0
2007-01-26,19.62,20.28,19.41,19.86,118362,0
2007-01-29,19.77,19.95,19.41,19.56,76732,0
2007-01-30,19.65,21.03,19.47,21.03,154664,0
2007-01-31,20.85,20.88,20.1,20.4,152782,0
2007-02-01,20.31,20.31,19.5,19.5,142978,0
2007-02-02,19.53,20.55,19.53,20.52,121309,0
2007-02-05,20.4,20.4,19.56,19.56,68563,0
2007-02-06,19.53,19.89,19.32,19.38,110089,0
2007-02-07,19.56,19.62,18.75,19.32,134752,0
2007-02-08,19.32,19.77,19.2,19.44,142506,0
2007-02-09,18,18.66,17.31,18.54,477518,0
2007-02-12,18.42,18.42,18.15,18.36,197235,0
2007-02-13,18.27,18.45,17.76,17.91,216698,0
2007-02-14,17.88,18.45,17.73,18.27,135437,0
2007-02-15,18.3,18.3,18.06,18.27,106402,0
2007-02-16,18.18,18.3,17.85,18.21,117583,0
2007-02-20,18.27,18.27,17.88,18.15,187475,0
2007-02-21,18.06,18.18,17.73,18.18,154396,0
2007-02-22,18.09,20.13,18.09,19.32,210085,0
2007-02-23,19.23,19.32,18.63,19.11,117841,0
2007-02-26,18.9,19.08,18.15,18.3,102971,0
2007-02-27,18.3,18.3,17.73,17.82,97809,0
2007-02-28,18,18.18,16.95,17.79,166111,0
2007-03-01,17.67,18.12,17.34,17.88,97945,0
2007-03-02,17.88,18.57,17.58,17.94,167408,0
2007-03-05,17.73,18.12,17.28,17.28,86401,0
2007-03-06,17.34,18.06,17.1,17.7,130651,0
2007-03-07,17.64,17.94,17.55,17.7,68586,0
2007-03-08,17.79,17.79,17.52,17.58,34326,0
2007-03-09,17.58,17.79,17.01,17.28,102269,0
2007-03-12,17.13,17.49,17.13,17.16,37252,0
2007-03-13,17.01,17.34,16.65,16.68,34485,0
2007-03-14,16.68,17.19,16.35,16.8,61253,0
2007-03-15,16.71,17.55,16.71,16.89,95575,0
2007-03-16,16.83,17.16,16.83,17.1,51958,0
2007-03-19,17.01,17.55,16.65,17.13,56719,0
2007-03-20,17.07,17.34,16.95,17.1,46081,0
2007-03-21,17.22,17.25,16.53,16.71,105559,0
2007-03-22,16.8,17.1,16.65,16.98,96388,0
2007-03-23,16.89,17.79,16.74,17.52,39955,0
2007-03-26,17.46,17.55,17.13,17.25,32041,0
2007-03-27,17.37,17.64,16.89,17.25,35244,0
2007-03-28,17.25,17.49,17.1,17.22,20532,0
2007-03-29,17.34,17.37,16.71,16.92,38996,0
2007-03-30,17.04,17.4,16.83,16.92,48275,0
2007-04-02,17.01,17.55,16.8,16.95,95887,0
2007-04-03,16.86,17.52,16.86,17.19,117043,0
2007-04-04,17.28,18,17.28,17.73,75009,0
2007-04-05,17.61,17.73,17.13,17.73,48599,0
2007-04-09,17.7,17.73,17.34,17.61,22159,0
2007-04-10,17.61,17.82,17.28,17.31,64880,0
2007-04-11,17.22,17.4,17.1,17.13,30586,0
2007-04-12,17.04,17.85,16.98,17.73,57844,0
2007-04-13,17.73,17.85,17.37,17.49,50518,0
2007-04-16,17.58,18.27,17.25,17.94,38548,0
2007-04-17,17.91,18.24,17.7,17.94,25998,0
2007-04-18,17.88,18.3,17.76,18.27,38324,0
2007-04-19,18.24,18.24,17.7,17.7,49579,0
2007-04-20,17.67,18,17.61,17.67,32520,0
2007-04-23,17.58,17.97,17.55,17.61,40563,0
2007-04-24,17.58,17.88,16.98,17.1,71583,0
2007-04-25,17.04,17.58,17.04,17.28,61672,0
2007-04-26,17.13,17.37,16.77,16.8,95018,0
2007-04-27,16.77,18,15.69,16.2,186919,0
2007-04-30,16.14,16.32,15.9,16.11,131211,0
2007-05-01,16.17,16.23,15.66,15.81,179520,0
2007-05-02,15.78,16.11,15.6,15.66,250056,0
2007-05-03,15.75,15.9,15.48,15.57,74159,0
2007-05-04,15.54,15.78,15.48,15.6,73449,0
2007-05-07,15.6,15.69,15.27,15.33,106919,0
2007-05-08,15.3,15.45,14.85,15.15,99355,0
2007-05-09,15.99,16.05,15.15,15.54,78488,0
2007-05-10,15.48,15.6,15.39,15.48,48495,0
2007-05-11,15.51,15.78,15.45,15.57,24470,0
2007-05-14,15.84,15.99,15.45,15.51,14682,0
2007-05-15,15.81,15.87,15.27,15.54,53474,0
2007-05-16,15.66,15.84,15,15.27,52108,0
2007-05-17,15.33,15.45,14.85,15.21,48489,0
2007-05-18,15.27,15.33,15.09,15.3,47685,0
2007-05-21,15.33,15.54,15.12,15.24,34646,0
2007-05-22,15.15,15.42,15,15.3,34640,0
2007-05-23,15.3,15.51,14.91,15.06,53258,0
2007-05-24,15.18,15.36,14.91,15,95668,0
2007-05-25,15,16.56,15,16.35,82903,0
2007-05-29,16.44,16.44,15.69,15.93,45737,0
2007-05-30,16.02,16.35,15.72,15.81,57692,0
2007-05-31,15.84,17.1,15.63,17.1,149709,0
2007-06-01,17.19,17.52,16.98,17.1,76554,0
2007-06-04,17.1,17.16,16.71,16.71,44484,0
2007-06-05,16.68,16.86,16.29,16.74,40573,0
2007-06-06,16.56,16.77,16.5,16.59,27608,0
2007-06-07,16.5,16.59,15.48,15.84,37744,0
2007-06-08,15.75,16.47,15.72,16.35,85996,0
2007-06-11,16.26,16.56,16.23,16.38,53319,0
2007-06-12,16.35,16.35,15.42,15.45,58844,0
2007-06-13,15.57,15.63,15.12,15.39,39248,0
2007-06-14,15.33,15.66,15.3,15.45,32590,0
2007-06-15,15.45,15.96,15.36,15.72,33133,0
2007-06-18,15.66,16.11,15.54,15.78,37286,0
2007-06-19,15.84,15.96,15.63,15.84,59383,0
2007-06-20,15.78,16.14,15.78,15.96,33260,0
2007-06-21,15.78,16.35,15.78,16.29,54134,0
2007-06-22,16.17,16.2,15.75,15.93,65537,0
2007-06-25,15.93,16.5,15.93,16.05,71193,0
2007-06-26,16.08,16.14,15.69,15.93,37096,0
2007-06-27,15.63,16.26,15.6,16.14,24716,0
2007-06-28,16.26,16.41,15.84,16.02,20068,0
2007-06-29,16.05,16.47,15.96,16.38,67018,0
2007-07-02,16.41,16.8,16.26,16.26,17682,0
2007-07-03,16.41,16.59,15.81,16.23,17962,0
2007-07-05,16.26,16.26,16.05,16.23,25658,0
2007-07-06,16.26,16.5,16.17,16.38,32337,0
2007-07-09,16.32,16.44,16.02,16.2,21397,0
2007-07-10,16.2,16.2,15.63,15.72,20667,0
2007-07-11,15.63,16.05,15.63,15.93,23413,0
2007-07-12,15.9,16.05,15.69,15.96,46536,0
2007-07-13,15.84,16.38,15.78,15.84,31809,0
2007-07-16,15.72,15.99,15.69,15.69,28518,0
2007-07-17,15.69,16.08,15.69,15.93,18799,0
2007-07-18,15.87,15.96,15.6,15.6,28163,0
2007-07-19,15.75,15.93,15.63,15.72,13921,0
2007-07-20,15.75,15.87,15.6,15.75,19372,0
2007-07-23,15.75,16.02,15.66,15.81,21612,0
2007-07-24,15.96,16.23,15.75,15.93,68812,0
2007-07-25,16.02,16.26,15.69,15.75,59628,0
2007-07-26,15.84,15.9,15.54,15.69,57153,0
2007-07-27,15.45,16.29,15.45,16.08,101842,0
2007-07-30,16.08,16.62,15.72,16.56,75658,0
2007-07-31,16.92,16.92,16.14,16.56,64820,0
2007-08-01,16.17,16.59,16.14,16.41,68043,0
2007-08-02,16.41,16.74,16.05,16.2,47215,0
2007-08-03,16.2,16.32,15.99,16.14,36732,0
2007-08-06,16.14,16.14,15.45,15.57,119488,0
2007-08-07,15.48,15.87,15.48,15.84,47349,0
2007-08-08,15.9,17.25,15.72,16.83,176157,0
2007-08-09,16.41,16.98,16.38,16.68,121181,0
2007-08-10,16.59,16.83,15.99,16.11,92051,0
2007-08-13,16.11,16.26,15.57,15.72,77498,0
2007-08-14,15.78,15.9,15.21,15.27,84983,0
2007-08-15,15.18,15.45,14.4,14.52,70846,0
2007-08-16,14.4,14.88,13.62,14.52,66679,0
2007-08-17,15,15.51,14.34,14.88,94202,0
2007-08-20,14.94,15.42,14.88,15,32686,0
2007-08-21,14.97,15.45,14.91,15.27,63993,0
2007-08-22,15.42,15.42,14.97,15.15,62478,0
2007-08-23,15.15,15.27,14.58,14.94,32648,0
2007-08-24,14.85,16.5,14.79,15.87,62616,0
2007-08-27,15.99,15.99,15.27,15.51,26649,0
2007-08-28,15.3,15.45,15.15,15.18,28854,0
2007-08-29,16.2,16.62,16.11,16.56,92689,0
2007-08-30,16.59,16.77,16.17,16.41,39404,0
2007-08-31,16.59,16.65,16.11,16.17,26305,0
2007-09-04,16.05,16.23,15.72,16.02,79061,0
2007-09-05,15.87,16.17,15.87,16.08,38435,0
2007-09-06,16.02,16.92,15.87,16.92,28815,0
2007-09-07,16.62,16.92,16.47,16.8,34222,0
2007-09-10,16.89,16.89,16.11,16.2,41774,0
2007-09-11,16.23,16.5,16.17,16.41,16752,0
2007-09-12,16.41,16.53,16.08,16.14,56206,0
2007-09-13,16.08,16.26,15.9,15.93,29472,0
2007-09-14,15.69,16.17,15.69,16.17,16663,0
2007-09-17,16.02,16.17,15.81,16.08,17578,0
2007-09-18,16.17,16.71,16.05,16.26,25610,0
2007-09-19,16.2,16.5,16.02,16.29,24282,0
2007-09-20,16.17,16.29,15.78,15.78,26397,0
2007-09-21,15.78,16.05,15.78,16.05,19247,0
2007-09-24,15.99,16.47,15.99,16.38,17563,0
2007-09-25,16.23,16.47,16.23,16.47,10872,0
2007-09-26,16.32,16.44,16.11,16.26,15769,0
2007-09-27,16.2,17.55,16.2,17.01,35085,0
2007-09-28,16.89,17.7,16.89,17.52,72697,0
2007-10-01,17.64,19.23,17.58,19.14,177817,0
2007-10-02,19.02,19.02,18.15,18.48,58005,0
2007-10-03,18.45,19.29,18.42,18.93,43392,0
2007-10-04,18.81,18.99,18.15,18.99,81528,0
2007-10-05,15.45,16.59,14.7,14.73,1205964,0
2007-10-08,14.85,15.09,14.73,14.91,234507,0
2007-10-09,14.97,15,14.49,14.67,155514,0
2007-10-10,14.73,14.97,14.55,14.7,96369,0
2007-10-11,14.7,14.88,13.86,14.55,204933,0
2007-10-12,14.55,14.64,13.98,14.31,265507,0
2007-10-15,14.1,14.82,14.1,14.7,76670,0
2007-10-16,14.64,14.73,14.43,14.46,51946,0
2007-10-17,14.7,14.73,14.19,14.61,93194,0
2007-10-18,14.31,14.43,14.07,14.16,54950,0
2007-10-19,14.04,14.13,13.65,13.74,689443,0
2007-10-22,13.71,13.95,13.5,13.68,80919,0
2007-10-23,13.74,14.37,13.74,14.31,17243,0
2007-10-24,14.16,14.7,13.98,14.7,36836,0
2007-10-25,14.61,14.7,14.13,14.4,42740,0
2007-10-26,14.4,14.55,14.31,14.49,26658,0
2007-10-29,14.25,14.7,14.25,14.55,45859,0
2007-10-30,14.37,14.49,14.16,14.28,31375,0
2007-10-31,13.56,14.7,13.5,14.4,97248,0
2007-11-01,14.25,14.25,13.59,13.59,90957,0
2007-11-02,13.74,15.3,13.05,13.59,298574,0
2007-11-05,13.5,13.8,13.44,13.74,89899,0
2007-11-06,13.71,13.71,13.44,13.59,22748,0
2007-11-07,13.74,14.01,13.35,13.44,40377,0
2007-11-08,13.5,13.59,12.33,12.75,150791,0
2007-11-09,12.6,12.6,11.91,12.42,165563,0
2007-11-12,12.33,12.84,12.15,12.15,67334,0
2007-11-13,12.36,12.6,12,12.3,82017,0
2007-11-14,12.69,13.05,12.36,12.63,892719,0
2007-11-15,12.69,12.75,12.51,12.66,42227,0
2007-11-16,12.6,12.84,12.45,12.75,57881,0
2007-11-19,12.6,12.6,12.24,12.27,52550,0
2007-11-20,12.24,12.54,11.88,12,54519,0
2007-11-21,11.85,12.36,11.85,12.09,53346,0
2007-11-23,12.09,13.74,12.09,12.45,26870,0
2007-11-26,12.36,12.57,12.09,12.21,29607,0
2007-11-27,12.15,12.18,11.49,11.7,174767,0
2007-11-28,11.7,12.24,11.7,12.24,37814,0
2007-11-29,12.15,12.42,12,12.09,54096,0
2007-11-30,12.06,13.26,12.06,13.02,35337,0
2007-12-03,13.11,13.17,12.57,12.93,42764,0
2007-12-04,12.87,13.95,12.78,13.11,165063,0
2007-12-05,13.32,13.35,12.6,12.9,61817,0
2007-12-06,12.96,14.07,12.81,13.89,46187,0
2007-12-07,13.65,14.34,13.44,13.98,68676,0
2007-12-10,13.98,14.25,13.38,13.53,31745,0
2007-12-11,13.65,14.01,13.05,13.08,37163,0
2007-12-12,13.14,13.41,12.78,12.93,88576,0
2007-12-13,12.87,13.14,12.87,13.05,16073,0
2007-12-14,12.93,13.26,12.75,12.87,36747,0
2007-12-17,12.72,13.14,12.51,12.84,44591,0
2007-12-18,12.87,13.05,12.09,12.63,52722,0
2007-12-19,12.54,13.14,12.36,12.69,50784,0
2007-12-20,12.6,13.11,12.57,13.05,28829,0
2007-12-21,13.05,13.17,12.21,13.02,111640,0
2007-12-24,12.99,13.47,12.48,13.08,22145,0
2007-12-26,12.93,13.35,12.78,12.99,40076,0
2007-12-27,12.87,13.17,12.87,13.14,22339,0
2007-12-28,13.02,13.17,12.9,13.05,18113,0
2007-12-31,12.9,13.77,12.9,13.35,66341,0
2008-01-02,13.53,13.8,12.96,12.96,72035,0
2008-01-03,13.2,13.2,12.42,12.42,87142,0
2008-01-04,12.45,12.57,12.24,12.3,53252,0
2008-01-07,12.3,12.3,11.7,12,60582,0
2008-01-08,12,12.36,11.7,11.7,24363,0
2008-01-09,11.79,12.09,11.43,11.76,64772,0
2008-01-10,11.58,13.02,11.58,12.78,186766,0
2008-01-11,12.78,12.81,11.85,11.94,170754,0
2008-01-14,11.91,12.18,11.73,11.88,59176,0
2008-01-15,11.67,11.91,11.55,11.85,27878,0
2008-01-16,11.97,11.97,11.52,11.82,62084,0
2008-01-17,11.85,12,11.43,11.58,27379,0
2008-01-18,11.79,12,11.25,11.46,92943,0
2008-01-22,11.22,11.43,10.77,10.95,37307,0
2008-01-23,11.1,11.13,10.38,10.62,56737,0
2008-01-24,10.5,11.01,10.47,10.65,65722,0
2008-01-25,10.89,11.22,10.08,10.68,33700,0
2008-01-28,10.77,10.95,10.47,10.92,45432,0
2008-01-29,10.89,11.31,10.83,11.1,25953,0
2008-01-30,11.16,11.37,10.56,10.71,14960,0
2008-01-31,10.5,11.04,10.29,10.92,44801,0
2008-02-01,11.04,11.07,10.65,10.92,22860,0
2008-02-04,11.04,11.4,10.95,11.34,36925,0
2008-02-05,11.25,12.6,10.62,10.74,50982,0
2008-02-06,10.89,11.64,10.62,10.62,18386,0
2008-02-07,10.74,10.74,10.35,10.5,33296,0
2008-02-08,10.38,10.56,10.2,10.44,36886,0
2008-02-11,10.74,10.74,10.38,10.44,49803,0
2008-02-12,10.2,10.77,10.2,10.5,143762,0
2008-02-13,10.5,11.55,10.5,11.19,141976,0
2008-02-14,11.1,11.16,10.83,11.1,80139,0
2008-02-15,11.01,11.07,10.59,10.95,62180,0
2008-02-19,10.98,11.13,10.41,10.53,73282,0
2008-02-20,10.56,10.77,10.17,10.41,40481,0
2008-02-21,10.38,10.56,10.17,10.35,18123,0
2008-02-22,10.38,10.92,10.2,10.71,42080,0
2008-02-25,10.62,10.8,10.38,10.71,32518,0
2008-02-26,10.8,11.28,10.59,10.98,34021,0
2008-02-27,10.83,11.1,10.8,11.04,14581,0
2008-02-28,10.89,11.07,10.8,10.86,12427,0
2008-02-29,10.8,10.86,10.53,10.53,11768,0
2008-03-03,10.32,10.62,9.93,10.2,56934,0
2008-03-04,10.2,10.53,10.2,10.38,72778,0
2008-03-05,10.44,11.37,10.44,10.98,138107,0
2008-03-06,10.95,11.13,10.68,10.74,16922,0
2008-03-07,10.59,11.01,10.56,10.86,24691,0
2008-03-10,10.77,11.25,10.5,10.62,65680,0
2008-03-11,10.65,10.95,10.23,10.29,42987,0
2008-03-12,10.32,10.8,10.32,10.71,27947,0
2008-03-13,10.65,10.95,10.47,10.95,42394,0
2008-03-14,10.95,10.95,10.08,10.35,42248,0
2008-03-17,10.2,10.5,10.2,10.5,13625,0
2008-03-18,10.56,10.56,9.84,10.32,31411,0
2008-03-19,10.23,10.68,9.93,10.08,12866,0
2008-03-20,9.75,10.8,9.2701,10.65,134374,0
2008-03-24,10.59,10.74,10.32,10.35,36723,0
2008-03-25,10.38,10.41,9.9,10.11,38226,0
2008-03-26,9.99,10.71,9.99,10.47,73976,0
2008-03-27,10.35,10.44,9.84,10.05,35801,0
2008-03-28,10.05,10.23,9.93,10.05,13983,0
2008-03-31,10.02,10.26,9.4201,9.9,35238,0
2008-04-01,10.29,10.29,9.57,10.05,39133,0
2008-04-02,10.08,10.2,9.6,9.81,144337,0
2008-04-03,9.93,10.2,9.81,10.2,46303,0
2008-04-04,10.14,10.14,9.69,9.84,52581,0
2008-04-07,9.78,9.99,9.72,9.87,27871,0
2008-04-08,9.75,9.87,8.7901,9.78,24607,0
2008-04-09,9.81,9.9,9.3301,9.72,33699,0
2008-04-10,9.6,9.75,9.3001,9.3601,66382,0
2008-04-11,9.3001,9.66,9.2701,9.3001,39157,0
2008-04-14,9.3601,9.63,9.3601,9.54,37363,0
2008-04-15,9.6,9.6,9.1801,9.51,41894,0
2008-04-16,9.4801,9.6,9.3901,9.51,12593,0
2008-04-17,9.54,9.66,9.4201,9.54,14530,0
2008-04-18,9.6,9.63,9.3601,9.63,6713,0
2008-04-21,9.6,9.6,9.4201,9.4801,16371,0
2008-04-22,9.4801,9.51,9.1801,9.3901,144768,0
2008-04-23,9.51,9.75,9.3901,9.69,56414,0
2008-04-24,9.87,10.23,9.72,10.08,35224,0
2008-04-25,10.11,10.65,10.05,10.62,84887,0
2008-04-28,10.53,11.19,10.53,11.13,50288,0
2008-04-29,11.1,11.19,10.8,10.98,65225,0
2008-04-30,11.04,11.16,10.5,10.77,40361,0
2008-05-01,10.83,11.04,10.8,11.04,49838,0
2008-05-02,10.92,11.52,10.8,11.52,47515,0
2008-05-05,11.31,11.85,11.19,11.7,74206,0
2008-05-06,11.25,11.25,10.14,11.13,149108,0
2008-05-07,11.04,11.04,10.23,10.47,90062,0
2008-05-08,10.41,10.65,9.93,10.41,50006,0
2008-05-09,10.17,10.56,9.93,10.53,31746,0
2008-05-12,10.47,10.53,10.08,10.17,48485,0
2008-05-13,10.08,10.89,10.08,10.86,62116,0
2008-05-14,10.8,10.86,10.38,10.53,31630,0
2008-05-15,10.56,10.86,10.53,10.56,35232,0
2008-05-16,10.53,10.95,10.26,10.86,48835,0
2008-05-19,10.95,10.95,10.56,10.65,39253,0
2008-05-20,10.59,10.98,10.5,10.98,22013,0
2008-05-21,10.89,11.01,10.41,10.44,35056,0
2008-05-22,10.35,10.68,10.2,10.41,41498,0
2008-05-23,10.29,10.62,10.14,10.5,22262,0
2008-05-27,10.41,10.59,10.29,10.32,33672,0
2008-05-28,10.29,10.98,10.29,10.95,83716,0
2008-05-29,10.86,11.01,10.5,10.68,77674,0
2008-05-30,10.8,11.28,10.65,11.19,66062,0
2008-06-02,11.28,11.34,10.68,11.01,49739,0
2008-06-03,11.1,11.31,10.8,11.31,34806,0
2008-06-04,11.19,11.4,11.1,11.34,42259,0
2008-06-05,11.25,11.73,11.25,11.7,90062,0
2008-06-06,11.76,12.33,11.52,11.79,137804,0
2008-06-09,11.64,11.73,10.98,11.64,81100,0
2008-06-10,11.52,11.58,11.25,11.55,37041,0
2008-06-11,11.64,11.67,11.31,11.46,43611,0
2008-06-12,11.49,11.7,11.13,11.43,60015,0
2008-06-13,11.4,11.76,11.16,11.64,33054,0
2008-06-16,11.52,11.64,11.37,11.64,42688,0
2008-06-17,11.73,11.79,10.92,11.25,44663,0
2008-06-18,11.34,11.34,11.1,11.16,35194,0
2008-06-19,11.25,11.28,10.89,11.28,34345,0
2008-06-20,11.34,11.34,10.56,11.04,49602,0
2008-06-23,10.98,10.98,10.59,10.77,32008,0
2008-06-24,10.86,10.86,10.32,10.5,63447,0
2008-06-25,10.41,10.59,10.2,10.38,29362,0
2008-06-26,10.41,10.56,9.87,10.26,31899,0
2008-06-27,10.14,10.23,9.57,9.78,1671428,0
2008-06-30,9.66,10.14,9.57,9.75,67069,0
2008-07-01,9.6,10.11,9.1501,10.08,68487,0
2008-07-02,9.96,10.08,9.6,9.6,46977,0
2008-07-03,9.63,9.87,9.4201,9.69,13286,0
2008-07-07,9.78,9.78,9.51,9.66,40637,0
2008-07-08,9.78,10.47,9.3001,10.2,49679,0
2008-07-09,10.23,10.26,9.3601,9.51,34351,0
2008-07-10,9.4801,9.75,9.3301,9.75,30053,0
2008-07-11,9.63,10.38,9.54,10.26,35215,0
2008-07-14,10.38,10.65,9.4501,10.32,31754,0
2008-07-15,10.17,10.38,9.87,9.9,46605,0
2008-07-16,9.99,11.16,9.4801,9.87,94852,0
2008-07-17,9.81,10.11,9.2701,9.96,34000,0
2008-07-18,9.96,10.2,9.78,9.87,29988,0
2008-07-21,9.96,10.05,9.66,9.84,10437,0
2008-07-22,9.9,10.77,9.63,10.68,59519,0
2008-07-23,10.68,10.8,10.17,10.53,34569,0
2008-07-24,10.59,10.8,10.32,10.59,35937,0
2008-07-25,10.68,11.07,10.56,11.07,36652,0
2008-07-28,11.01,11.25,10.5,10.59,39261,0
2008-07-29,10.59,10.86,10.44,10.53,38855,0
2008-07-30,10.71,10.71,9.93,10.35,27718,0
2008-07-31,10.2,11.07,9.96,10.2,97035,0
2008-08-01,10.2,10.65,9.6,10.56,267976,0
2008-08-04,10.44,10.89,10.05,10.2,69361,0
2008-08-05,10.41,10.71,9.99,10.5,83668,0
2008-08-06,10.47,10.74,10.17,10.26,61355,0
2008-08-07,10.23,10.83,10.23,10.44,52372,0
2008-08-08,10.47,11.4,9.96,11.19,89993,0
2008-08-11,11.34,11.34,10.8,10.98,52658,0
2008-08-12,10.98,11.28,10.95,11.01,45210,0
2008-08-13,11.04,11.7,10.86,11.31,55359,0
2008-08-14,11.13,11.4,10.83,10.95,44339,0
2008-08-15,11.37,11.55,11.16,11.52,170504,0
2008-08-18,11.52,11.52,11.04,11.19,34518,0
2008-08-19,11.04,11.19,10.8,11.07,28070,0
2008-08-20,11.19,11.25,10.62,10.8,33277,0
2008-08-21,10.68,11.1,10.65,10.8,19903,0
2008-08-22,10.86,11.07,10.65,10.71,20200,0
2008-08-25,10.77,11.01,10.32,10.41,29527,0
2008-08-26,10.38,10.74,9.9,10.32,31879,0
2008-08-27,10.23,10.8,10.23,10.32,26494,0
2008-08-28,10.35,10.5,9.99,10.47,27615,0
2008-08-29,10.47,10.47,10.2,10.47,30013,0
2008-09-02,10.71,10.92,9.99,10.17,39782,0
2008-09-03,10.17,10.44,10.02,10.26,41171,0
2008-09-04,10.23,10.35,9.87,10.05,20838,0
2008-09-05,10.02,10.02,9.75,9.96,29179,0
2008-09-08,10.14,10.41,9.54,10.17,44463,0
2008-09-09,10.29,10.29,9.54,9.6,66684,0
2008-09-10,9.4801,9.63,9.1201,9.3901,85211,0
2008-09-11,9.3001,9.54,8.9101,9.4801,44017,0
2008-09-12,9.4801,9.78,9.3601,9.4801,50775,0
2008-09-15,9.3901,9.6,9.0601,9.1501,55646,0
2008-09-16,9.0601,9.0601,8.7001,9.0601,78145,0
2008-09-17,8.8201,9.3901,8.7001,8.9701,65214,0
2008-09-18,9.2401,10.8,8.9701,10.8,96729,0
2008-09-19,11.34,11.34,9.4201,10.32,331295,0
2008-09-22,10.35,10.35,9.4201,9.4801,91631,0
2008-09-23,10.2,10.23,9.1201,9.4801,92449,0
2008-09-24,9.4801,10.05,9.4201,9.4201,16963,0
2008-09-25,9.4801,9.72,9.3301,9.4201,58281,0
2008-09-26,9.3601,9.69,9.2701,9.3901,37125,0
2008-09-29,9.1501,9.3901,8.6101,8.7601,61816,0
2008-09-30,8.7601,9.54,8.6101,9.0001,53322,0
2008-10-01,8.9401,9.2401,8.8201,8.9701,27276,0
2008-10-02,8.9401,9.0001,8.6101,8.8201,24161,0
2008-10-03,9.0001,9.0301,8.0701,9.0001,203053,0
2008-10-06,8.8501,9.0001,8.0101,8.0401,198992,0
2008-10-07,8.1601,8.1901,7.5901,7.5901,95201,0
2008-10-08,7.4101,8.1301,7.0501,7.7701,172264,0
2008-10-09,7.9801,8.1301,7.2001,7.2301,58365,0
2008-10-10,7.0201,8.4001,6.6301,7.8001,143554,0
2008-10-13,7.8001,8.4001,7.7401,8.1001,101552,0
2008-10-14,8.3101,8.4001,8.0101,8.3701,48049,0
2008-10-15,8.2501,8.4901,7.5601,7.5601,37316,0
2008-10-16,7.5901,8.4001,7.0201,8.4001,49492,0
2008-10-17,8.0401,8.4001,7.4401,7.4701,60653,0
2008-10-20,7.5601,8.4001,7.1701,8.4001,23449,0
2008-10-21,8.2201,8.4001,7.8601,8.0701,35761,0
2008-10-22,8.0101,8.1301,7.6501,7.8601,29884,0
2008-10-23,7.8301,7.9501,7.3501,7.7701,33817,0
2008-10-24,7.3201,7.5901,7.2601,7.3801,39460,0
2008-10-27,7.2901,7.3801,6.9001,6.9001,58033,0
2008-10-28,7.0801,7.8301,6.7201,7.7701,93227,0
2008-10-29,7.9501,10.32,7.3201,7.5301,48585,0
2008-10-30,7.8601,8.1901,7.4101,7.5601,67296,0
2008-10-31,7.4701,7.9201,7.3501,7.5001,91533,0
2008-11-03,7.5601,7.7401,6.7501,6.8701,181043,0
2008-11-04,7.2001,7.3201,6.8101,7.1401,55143,0
2008-11-05,7.0501,7.5001,6.8401,6.9301,28695,0
2008-11-06,6.9001,7.2301,6.6901,6.7501,50475,0
2008-11-07,6.8401,6.8701,6.6301,6.7201,49716,0
2008-11-10,6.8401,6.8701,6.3001,6.3001,55397,0
2008-11-11,6.2101,7.0501,6.2101,6.4201,41952,0
2008-11-12,6.3001,6.3001,6.0301,6.0901,42574,0
2008-11-13,6.0901,7.4401,5.9401,7.3801,53553,0
2008-11-14,7.2001,7.2001,6.3901,6.3901,96264,0
2008-11-17,6.3601,6.7501,6.1501,6.2101,102937,0
2008-11-18,6.2101,6.3901,5.9401,6.1801,65158,0
2008-11-19,6.1801,6.1801,5.8501,5.9701,63329,0
2008-11-20,5.9401,6.0601,5.8501,5.8801,71193,0
2008-11-21,6.0001,6.0001,5.2201,5.5201,59364,0
2008-11-24,5.5501,5.9401,5.2501,5.9101,92579,0
2008-11-25,5.9401,5.9401,5.6101,5.7001,20986,0
2008-11-26,5.6101,6.1501,5.4901,6.0601,59541,0
2008-11-28,5.9701,6.0901,5.9401,6.0301,15276,0
2008-12-01,5.7001,5.9101,5.3701,5.4301,73599,0
2008-12-02,5.4001,5.8201,5.3401,5.8201,60111,0
2008-12-03,5.6701,6.0001,5.6101,5.7601,21003,0
2008-12-04,5.6701,5.9401,5.4301,5.4601,20861,0
2008-12-05,5.4001,6.6601,5.4001,6.2101,50569,0
2008-12-08,6.3301,6.8401,5.6101,6.7501,61005,0
2008-12-09,6.6601,6.9601,6.0901,6.4501,33052,0
2008-12-10,6.4801,7.0501,5.8501,6.7501,19670,0
2008-12-11,6.6901,6.8701,5.7001,5.7301,29354,0
2008-12-12,5.6401,6.4501,5.6401,6.3001,20437,0
2008-12-15,6.3301,6.5701,6.0601,6.2401,12510,0
2008-12-16,6.2401,6.3001,6.0001,6.2701,46637,0
2008-12-17,6.2101,6.7501,5.9701,6.5401,37880,0
2008-12-18,6.5401,6.6301,6.3901,6.4201,33281,0
2008-12-19,6.3301,6.4501,5.5801,5.8501,108831,0
2008-12-22,5.7001,5.7001,5.1901,5.5501,41231,0
2008-12-23,5.6101,5.8501,5.4301,5.6701,25056,0
2008-12-24,5.6701,5.7301,5.4901,5.7301,1988,0
2008-12-26,5.7601,5.9101,5.6101,5.8201,10172,0
2008-12-29,5.8201,5.9101,5.5501,5.7901,19078,0
2008-12-30,5.8501,6.3001,5.5801,6.1501,24168,0
2008-12-31,6.1801,6.7201,5.8501,6.6901,89622,0
2009-01-02,6.6901,6.7201,6.5101,6.5701,14926,0
2009-01-05,6.6001,6.6001,6.0301,6.3001,18828,0
2009-01-06,6.3601,6.6601,6.2701,6.4501,34621,0
2009-01-07,6.3601,6.4501,5.1001,5.7901,91611,0
2009-01-08,5.7601,6.2401,5.7301,5.9401,15166,0
2009-01-09,5.9101,6.1801,5.4301,5.6101,99551,0
2009-01-12,5.6101,5.8201,5.2801,5.4901,57479,0
2009-01-13,5.4601,5.8501,5.4601,5.7301,15851,0
2009-01-14,5.6401,5.7001,5.5501,5.5801,24384,0
2009-01-15,5.5801,5.7901,5.4601,5.6401,17882,0
2009-01-16,5.6701,5.9401,5.5501,5.9101,16241,0
2009-01-20,5.8201,5.8201,5.4301,5.4901,28924,0
2009-01-21,5.4301,6.1801,5.4001,6.0301,17771,0
2009-01-22,5.8801,5.9101,5.6401,5.7301,12548,0
2009-01-23,5.5801,6.0601,5.4601,6.0301,23093,0
2009-01-26,6.0301,6.0601,5.7901,6.0301,18763,0
2009-01-27,6.0301,6.0901,5.7601,6.0601,13812,0
2009-01-28,6.0001,6.7201,5.9401,6.6601,21902,0
2009-01-29,6.5701,6.6001,5.9701,6.0301,13873,0
2009-01-30,6.0601,6.0601,5.4901,5.6701,24252,0
2009-02-02,5.6101,5.9401,5.5501,5.8801,12450,0
2009-02-03,5.9401,6.2701,5.8201,5.8501,40944,0
2009-02-04,5.8801,6.0001,5.5801,5.5801,15991,0
2009-02-05,5.5501,6.2401,5.5501,6.1801,18873,0
2009-02-06,6.1501,6.3001,5.7001,6.2101,25890,0
2009-02-09,6.1501,6.1501,5.7301,5.9401,14373,0
2009-02-10,5.9101,6.1501,5.4901,5.5201,23933,0
2009-02-11,5.5501,6.2701,5.4001,5.9401,26082,0
2009-02-12,5.8501,6.1501,5.7601,6.0301,21632,0
2009-02-13,6.0601,6.2701,6.0001,6.1501,14782,0
2009-02-17,5.8501,6.0001,5.7601,5.8201,30796,0
2009-02-18,5.7601,5.8501,5.7301,5.7601,12554,0
2009-02-19,5.8501,5.9701,5.8201,5.8801,10049,0
2009-02-20,5.7901,6.0001,5.7601,5.9401,15071,0
2009-02-23,5.9701,6.0001,5.5201,5.6101,26050,0
2009-02-24,5.5501,6.0001,5.5501,5.8501,25262,0
2009-02-25,5.8201,5.8201,5.4001,5.4001,22039,0
2009-02-26,5.4301,5.5201,5.2201,5.2501,20000,0
2009-02-27,5.1601,5.3701,5.1301,5.2201,31473,0
2009-03-02,5.1301,5.2801,4.95,5.0401,33842,0
2009-03-03,5.1001,5.2501,4.71,4.8,33495,0
2009-03-04,4.77,5.0701,4.77,4.95,34714,0
2009-03-05,4.8,4.92,4.65,4.71,36676,0
2009-03-06,4.74,5.3701,4.71,5.3401,28869,0
2009-03-09,5.2801,5.4301,5.0101,5.3401,32636,0
2009-03-10,5.3101,5.5801,4.68,5.3701,76437,0
2009-03-11,5.3101,5.5201,5.1901,5.2801,37117,0
2009-03-12,5.2501,6.1201,5.1301,5.9701,57223,0
2009-03-13,5.9701,5.9701,5.2201,5.2501,106137,0
2009-03-16,5.2801,5.2801,5.0701,5.1301,71041,0
2009-03-17,5.1001,5.7601,5.0101,5.5201,55781,0
2009-03-18,5.5201,5.8501,4.74,5.1001,308631,0
2009-03-19,5.1901,5.3101,4.92,5.1001,23805,0
2009-03-20,5.1601,5.3101,4.83,4.89,80859,0
2009-03-23,5.5801,5.6101,4.89,5.0701,107541,0
2009-03-24,4.98,5.1901,4.83,4.98,84981,0
2009-03-25,5.0101,5.1001,4.77,4.8,55763,0
2009-03-26,4.86,6.0301,4.74,6.0301,416824,0
2009-03-27,5.9101,5.9701,5.4001,5.6101,67432,0
2009-03-30,5.4601,6.0301,5.4601,5.7601,68575,0
2009-03-31,5.8501,5.9101,5.6101,5.7601,28002,0
2009-04-01,5.6401,6.0301,5.6101,5.8201,23382,0
2009-04-02,5.9701,6.6001,5.8801,6.4201,63014,0
2009-04-03,6.3901,6.4501,6.2401,6.3001,21291,0
2009-04-06,6.7501,7.4701,6.6001,7.1101,78268,0
2009-04-07,6.9901,7.1701,6.8701,6.9601,37867,0
2009-04-08,7.0201,7.4701,6.8701,7.1401,51349,0
2009-04-09,7.3201,7.3501,6.9901,7.0501,55270,0
2009-04-13,6.9301,7.0501,6.6601,6.8401,33600,0
2009-04-14,6.7201,6.9901,6.5701,6.7201,43665,0
2009-04-15,6.6601,7.1101,6.6601,6.9601,37976,0
2009-04-16,6.9301,7.2601,6.8401,7.1701,43456,0
2009-04-17,7.1101,7.1401,6.8401,7.0501,37050,0
2009-04-20,6.8701,6.9901,6.4501,6.7201,27463,0
2009-04-21,6.6601,6.6901,6.4801,6.6301,48067,0
2009-04-22,6.3601,6.9301,6.3601,6.8101,21912,0
2009-04-23,6.8101,7.0501,6.4501,6.5401,52442,0
2009-04-24,6.6001,7.0801,6.4501,6.9901,38560,0
2009-04-27,6.8401,6.8401,6.4501,6.4501,40511,0
2009-04-28,6.3301,6.7501,6.3301,6.7501,29425,0
2009-04-29,6.6301,7.1101,6.6001,7.0801,65991,0
2009-04-30,7.1401,7.1401,6.0901,6.7501,102581,0
2009-05-01,6.7201,6.7501,6.4201,6.6301,31471,0
2009-05-04,6.7201,6.9001,6.6301,6.9001,17738,0
2009-05-05,6.8401,7.0501,6.5101,6.5101,85174,0
2009-05-06,6.6001,6.6301,6.4501,6.5701,41074,0
2009-05-07,6.6901,6.7501,6.1501,6.3601,51406,0
2009-05-08,6.4801,6.8701,6.3001,6.8401,17184,0
2009-05-11,6.6901,6.6901,6.3901,6.3901,16073,0
2009-05-12,6.4201,6.4801,6.1201,6.3001,28128,0
2009-05-13,6.0301,6.5101,5.9401,6.0901,79423,0
2009-05-14,6.1501,6.4501,6.1201,6.1801,17702,0
2009-05-15,6.3001,6.4801,6.0001,6.1501,29588,0
2009-05-18,6.2401,6.4801,5.9701,6.4801,23647,0
2009-05-19,6.3001,6.4501,6.0301,6.3601,18634,0
2009-05-20,6.3901,6.4201,6.1201,6.3301,25816,0
2009-05-21,6.2401,6.2701,6.0301,6.2101,24396,0
2009-05-22,6.2701,6.3901,6.0301,6.1801,12343,0
2009-05-26,6.1501,6.7501,6.1501,6.6001,36051,0
2009-05-27,6.6001,6.9301,6.4501,6.5401,41913,0
2009-05-28,6.6001,6.6301,6.3001,6.4501,25507,0
2009-05-29,6.4501,6.8101,6.3601,6.6601,48725,0
2009-06-01,6.7801,6.9301,6.7201,6.7501,28463,0
2009-06-02,6.7501,7.0201,6.5101,6.8401,38383,0
2009-06-03,6.8101,7.0501,6.8101,7.0501,41774,0
2009-06-04,7.0801,7.1401,6.8701,7.1401,58088,0
2009-06-05,7.0801,7.1701,6.9901,7.1701,43963,0
2009-06-08,7.0501,7.4701,6.9601,7.0501,25082,0
2009-06-09,7.0801,7.4101,7.0801,7.0801,35466,0
2009-06-10,7.1401,7.2601,6.6601,6.7201,61473,0
2009-06-11,6.7501,7.1401,6.7501,6.9001,24082,0
2009-06-12,6.8101,7.0801,6.6601,7.0801,24512,0
2009-06-15,7.1101,7.1101,6.7801,6.8401,41181,0
2009-06-16,6.9601,6.9901,6.7201,6.7801,43983,0
2009-06-17,6.7501,6.8701,6.7201,6.7801,28947,0
2009-06-18,6.7501,6.9001,6.6901,6.8401,6730,0
2009-06-19,6.9001,6.9001,6.7501,6.8101,50308,0
2009-06-22,6.7801,6.8101,6.5701,6.5701,42866,0
2009-06-23,6.6001,6.6301,6.4501,6.5401,36042,0
2009-06-24,6.5401,6.6301,6.4501,6.5401,26923,0
2009-06-25,6.5101,6.6001,6.4501,6.5701,47849,0
2009-06-26,6.5701,6.7501,6.4501,6.6601,423023,0
2009-06-29,6.6601,6.6901,6.3601,6.5101,63794,0
2009-06-30,6.5101,6.7201,6.4501,6.5401,33332,0
2009-07-01,6.6001,6.8101,6.6001,6.8101,29798,0
2009-07-02,6.7201,6.7201,6.4801,6.4801,29805,0
2009-07-06,6.3001,6.6301,6.3001,6.5701,14288,0
2009-07-07,6.6001,6.8101,6.5401,6.6001,32407,0
2009-07-08,6.6601,6.6601,6.3601,6.4201,33182,0
2009-07-09,6.4801,6.7801,6.3301,6.4801,38222,0
2009-07-10,6.4201,6.5401,6.3301,6.4801,103797,0
2009-07-13,6.4801,6.5701,6.3001,6.5101,43360,0
2009-07-14,6.5101,6.6901,6.3901,6.4501,16758,0
2009-07-15,6.5701,6.7201,6.3601,6.7201,35865,0
2009-07-16,6.6601,6.8101,6.4501,6.8101,75055,0
2009-07-17,6.8401,6.8401,6.3601,6.6901,31536,0
2009-07-20,6.6901,6.9001,6.4501,6.6001,25362,0
2009-07-21,6.6601,6.6601,6.2101,6.3301,33776,0
2009-07-22,6.2701,6.5101,6.2401,6.4801,16755,0
2009-07-23,6.4501,6.7201,6.3901,6.7201,85869,0
2009-07-24,6.6601,6.8101,6.6601,6.7501,51142,0
2009-07-27,6.7201,6.7201,6.5401,6.6301,30745,0
2009-07-28,6.5701,6.7501,6.5701,6.7201,30445,0
2009-07-29,6.5701,6.7201,6.5701,6.7201,36573,0
2009-07-30,6.7201,6.9601,6.6601,6.8401,92266,0
2009-07-31,6.7801,7.4101,6.6001,7.3801,63773,0
2009-08-03,7.4101,7.4101,6.9601,7.2601,51068,0
2009-08-04,7.0501,7.2001,6.9301,7.2001,33300,0
2009-08-05,7.2001,7.2601,7.1101,7.1701,229284,0
2009-08-06,7.2601,7.2601,6.9601,7.0801,53889,0
2009-08-07,7.2001,7.2301,7.1101,7.1701,164635,0
2009-08-10,7.1101,7.3201,7.0801,7.2001,117069,0
2009-08-11,7.2001,7.2601,6.9001,7.1701,225972,0
2009-08-12,7.2001,7.3201,7.0801,7.1401,85729,0
2009-08-13,7.2001,7.3801,7.1101,7.3501,44898,0
2009-08-14,7.3201,7.4101,7.0801,7.2301,95283,0
2009-08-17,7.2001,7.2001,6.9001,7.0201,100417,0
2009-08-18,7.0801,7.1701,7.0201,7.0501,15478,0
2009-08-19,7.0201,7.1401,6.9001,7.0801,54096,0
2009-08-20,7.0501,7.0501,6.7501,7.0201,34612,0
2009-08-21,7.0201,7.0201,6.7201,6.9601,656985,0
2009-08-24,6.9601,6.9601,6.7801,6.9301,27690,0
2009-08-25,6.9301,7.0201,6.7501,6.9001,36101,0
2009-08-26,6.8701,7.0201,6.6001,6.9301,48299,0
2009-08-27,6.7501,6.9901,6.7501,6.9901,24306,0
2009-08-28,7.0201,7.1401,6.9001,7.1101,37529,0
2009-08-31,7.0501,7.0801,6.9301,7.0501,41723,0
2009-09-01,6.9901,7.0801,6.9001,6.9001,38438,0
2009-09-02,6.7801,7.0801,6.6301,6.9001,96948,0
2009-09-03,6.9301,7.1101,6.8101,7.1101,23210,0
2009-09-04,7.1101,7.2301,7.0801,7.2001,70172,0
2009-09-08,7.3201,7.5001,7.2001,7.4401,127760,0
2009-09-09,7.4101,7.6201,7.4101,7.5301,47546,0
2009-09-10,7.5001,8.1601,7.4701,8.0101,200913,0
2009-09-11,7.9801,8.0401,7.8301,7.9801,72343,0
2009-09-14,7.8301,7.9501,7.6801,7.8301,32532,0
2009-09-15,7.8001,7.9201,7.6801,7.7701,53313,0
2009-09-16,7.8001,7.8901,7.6201,7.8001,74347,0
2009-09-17,7.8301,7.9801,7.2601,7.4701,392684,0
2009-09-18,7.4701,7.5601,7.1701,7.2301,439371,0
2009-09-21,7.2301,7.3501,7.1401,7.1701,75945,0
2009-09-22,7.2601,7.3501,7.0201,7.3201,228908,0
2009-09-23,7.3201,7.4101,7.1701,7.1701,86371,0
2009-09-24,7.2301,7.2901,7.1401,7.1401,49931,0
2009-09-25,7.1401,7.2001,7.1401,7.1701,40945,0
2009-09-28,7.1401,7.2301,7.0801,7.1101,41469,0
2009-09-29,7.1401,7.2001,7.0501,7.0801,32852,0
2009-09-30,7.2001,7.2601,7.0501,7.2001,82890,0
2009-10-01,7.1701,7.3201,7.0501,7.0501,109703,0
2009-10-02,6.9601,7.2001,6.9001,6.9001,47476,0
2009-10-05,7.0501,7.1101,6.9301,7.0801,26995,0
2009-10-06,7.2601,7.5001,6.9901,7.4701,419479,0
2009-10-07,7.4101,7.5001,7.3201,7.5001,88504,0
2009-10-08,7.5301,7.6501,7.3201,7.3501,131414,0
2009-10-09,7.3801,7.5001,7.3201,7.5001,88754,0
2009-10-12,7.5301,7.7101,7.3201,7.3501,30014,0
2009-10-13,7.3201,7.4401,7.2901,7.3501,145623,0
2009-10-14,7.4701,7.5001,7.3801,7.5001,29869,0
2009-10-15,7.4101,7.4701,7.3801,7.4701,13607,0
2009-10-16,7.4401,7.4401,7.2901,7.2901,27044,0
2009-10-19,7.3501,7.4401,7.2901,7.3501,31415,0
2009-10-20,7.3501,7.3801,7.2601,7.2601,41866,0
2009-10-21,7.2301,7.3501,7.1101,7.1701,60829,0
2009-10-22,7.2601,7.2601,7.0801,7.2001,47237,0
2009-10-23,7.3201,7.3501,7.0501,7.0501,37425,0
2009-10-26,6.9001,7.0801,6.9001,6.9901,33353,0
2009-10-27,6.9901,7.0201,6.9001,6.9301,26152,0
2009-10-28,6.9601,6.9601,6.7501,6.7501,39141,0
2009-10-29,6.8701,7.2901,6.8401,7.2601,137367,0
2009-10-30,7.1701,7.3501,7.0801,7.2001,72040,0
2009-11-02,7.2301,7.2601,6.9001,7.1701,67388,0
2009-11-03,7.2001,7.2001,7.0201,7.2001,29260,0
2009-11-04,7.2001,7.2001,6.8101,6.9001,47629,0
2009-11-05,7.1401,7.2001,7.0201,7.1701,16970,0
2009-11-06,7.0801,7.1701,6.8701,7.0501,19813,0
2009-11-09,7.1401,7.2301,7.0201,7.2001,23743,0
2009-11-10,7.1401,7.1401,6.7501,6.9301,32729,0
2009-11-11,6.9601,7.2901,6.9601,7.2901,52482,0
2009-11-12,7.2901,7.4101,6.9601,7.1101,34458,0
2009-11-13,7.1101,7.1401,6.9601,7.0801,36273,0
2009-11-16,7.1701,7.2601,6.9901,7.1401,20916,0
2009-11-17,7.1101,7.1401,7.0201,7.0501,25393,0
2009-11-18,7.0801,7.0801,6.9001,6.9601,34604,0
2009-11-19,6.9601,6.9601,6.6001,6.7501,95795,0
2009-11-20,6.7501,6.9901,6.7501,6.9001,92332,0
2009-11-23,6.9601,7.1701,6.8101,6.8701,118359,0
2009-11-24,6.9001,7.1101,6.7501,7.0201,55985,0
2009-11-25,7.0201,7.1701,6.8401,7.1401,33193,0
2009-11-27,7.0801,7.1701,6.9601,7.1101,35197,0
2009-11-30,7.1401,7.1701,6.9901,7.1101,52429,0
2009-12-01,7.2001,7.8301,7.0501,7.6801,85146,0
2009-12-02,7.6501,7.7101,7.5601,7.6801,29303,0
2009-12-03,7.7401,7.7401,7.5601,7.6801,36045,0
2009-12-04,7.7401,8.2501,7.6501,8.2501,128095,0
2009-12-07,8.2201,8.4001,7.6801,7.7701,40999,0
2009-12-08,7.6201,8.1001,7.5301,7.6801,79824,0
2009-12-09,7.6501,7.8301,7.5301,7.5901,27772,0
2009-12-10,7.6201,7.7701,7.5301,7.5301,14487,0
2009-12-11,7.5601,7.9201,7.5301,7.8601,21316,0
2009-12-14,7.9201,7.9801,7.6501,7.8301,20899,0
2009-12-15,7.8001,7.9801,7.6201,7.6201,46526,0
2009-12-16,7.7101,7.9801,7.7101,7.8601,21787,0
2009-12-17,7.8001,7.9201,7.6501,7.6501,36590,0
2009-12-18,7.7401,7.8901,7.5601,7.7701,115022,0
2009-12-21,7.8301,8.0401,7.6801,7.8001,62626,0
2009-12-22,7.8001,7.9801,7.8001,7.8301,28053,0
2009-12-23,7.8901,8.0701,7.8001,7.9801,13835,0
2009-12-24,7.9801,8.0401,7.8601,7.9201,5553,0
2009-12-28,7.8901,7.9501,7.7401,7.8601,18464,0
2009-12-29,7.8601,8.1601,7.8001,7.8301,20823,0
2009-12-30,7.8301,8.1301,7.8001,8.1301,32981,0
2009-12-31,8.1301,8.1301,7.7701,7.9201,36812,0
2010-01-04,8.0101,8.2501,8.0101,8.1901,52142,0
2010-01-05,8.2201,8.2801,8.0101,8.1301,58673,0
2010-01-06,8.1001,8.2501,7.8601,7.9501,40649,0
2010-01-07,7.8601,8.0701,7.8001,8.0401,20349,0
2010-01-08,8.0401,8.4301,7.9801,8.2801,28339,0
2010-01-11,8.3101,8.4001,8.1901,8.2501,14128,0
2010-01-12,8.1601,8.3101,7.9801,8.1301,20353,0
2010-01-13,8.1901,8.4001,8.1601,8.3101,59297,0
2010-01-14,8.3101,8.6101,8.1601,8.4601,22777,0
2010-01-15,8.5201,9.1801,8.2201,8.2501,71977,0
2010-01-19,8.2501,8.7001,8.2201,8.6101,35368,0
2010-01-20,8.5501,8.5801,8.1901,8.3101,42317,0
2010-01-21,8.3101,8.4001,8.1001,8.1001,42720,0
2010-01-22,8.2501,8.2801,7.8301,7.8601,33235,0
2010-01-25,7.9501,8.1001,7.8301,8.1001,10424,0
2010-01-26,8.0401,8.0701,7.6801,7.7401,44644,0
2010-01-27,7.6801,7.9501,7.6801,7.7701,30765,0
2010-01-28,7.8001,7.8901,7.6501,7.6501,26728,0
2010-01-29,7.7101,7.7101,7.3801,7.4401,37823,0
2010-02-01,7.4401,7.5301,7.3201,7.5301,32146,0
2010-02-02,7.5301,7.6201,7.4101,7.5301,27800,0
2010-02-03,7.4701,7.5601,7.3801,7.4401,34910,0
2010-02-04,7.3501,7.5601,7.2901,7.5301,34388,0
2010-02-05,7.5901,8.0101,7.5901,7.6801,40759,0
2010-02-08,7.6801,7.8901,7.5901,7.6201,19437,0
2010-02-09,7.7401,7.8601,7.5301,7.8001,25088,0
2010-02-10,7.7401,8.1601,7.7401,8.0401,57363,0
2010-02-11,8.5801,9.4201,8.5801,8.8501,107179,0
2010-02-12,8.7301,8.9401,8.3401,8.4301,85436,0
2010-02-16,8.5501,8.9101,8.4601,8.8501,53840,0
2010-02-17,8.8501,8.8801,8.6701,8.7301,38521,0
2010-02-18,8.7001,9.0301,8.6101,9.0001,36559,0
2010-02-19,9.0001,9.0001,8.6401,8.7601,52939,0
2010-02-22,8.8201,9.0901,8.7001,9.0001,165139,0
2010-02-23,9.0001,9.1201,8.8501,8.8801,46664,0
2010-02-24,8.9401,9.0301,8.7001,8.8801,170470,0
2010-02-25,8.7301,8.9101,8.7301,8.8801,17747,0
2010-02-26,8.8801,8.9401,8.7601,8.8201,55752,0
2010-03-01,8.8801,9.0901,8.8801,9.0601,210758,0
2010-03-02,9.0901,9.1201,8.8801,9.0001,55518,0
2010-03-03,9.0301,9.3901,8.9101,9.2401,66578,0
2010-03-04,9.3001,9.3601,9.0901,9.1501,30464,0
2010-03-05,9.2101,9.6,9.0901,9.4801,64512,0
2010-03-08,9.51,9.69,9.3901,9.6,62028,0
2010-03-09,9.69,9.81,9.54,9.75,83877,0
2010-03-10,9.72,10.14,9.69,9.9,43859,0
2010-03-11,9.81,9.87,9.72,9.87,29602,0
2010-03-12,10.02,10.29,9.78,9.87,68317,0
2010-03-15,9.87,9.87,9.6,9.75,16305,0
2010-03-16,9.75,9.78,9.63,9.69,26009,0
2010-03-17,9.69,9.93,9.63,9.75,27299,0
2010-03-18,9.72,9.99,9.6,9.96,16865,0
2010-03-19,10.02,10.08,9.78,9.93,58064,0
2010-03-22,9.84,9.9,9.63,9.84,26234,0
2010-03-23,9.81,10.05,9.72,9.96,36694,0
2010-03-24,9.93,9.99,9.84,9.84,20949,0
2010-03-25,9.87,9.93,9.51,9.6,27210,0
2010-03-26,9.66,9.75,9.63,9.66,43940,0
2010-03-29,9.72,9.75,9.66,9.69,21180,0
2010-03-30,9.6,9.84,9.6,9.75,60525,0
2010-03-31,9.69,9.96,9.69,9.81,60723,0
2010-04-01,9.84,10.38,9.78,10.14,36802,0
2010-04-05,10.11,10.35,10.11,10.26,31224,0
2010-04-06,10.17,10.56,10.05,10.47,28687,0
2010-04-07,10.44,10.56,10.14,10.2,51932,0
2010-04-08,10.14,10.2,9.93,10.14,20186,0
2010-04-09,10.11,10.29,10.02,10.26,19177,0
2010-04-12,10.35,10.38,10.17,10.2,19324,0
2010-04-13,10.14,10.26,10.11,10.17,8600,0
2010-04-14,10.2,10.38,10.2,10.29,32168,0
2010-04-15,10.32,10.41,10.26,10.32,15702,0
2010-04-16,10.32,10.41,10.02,10.02,56194,0
2010-04-19,10.02,10.62,9.99,10.41,94551,0
2010-04-20,10.47,11.16,10.47,10.98,90751,0
2010-04-21,10.98,11.16,10.83,10.95,45648,0
2010-04-22,10.83,11.37,10.83,11.13,98925,0
2010-04-23,11.13,11.82,11.13,11.7,130191,0
2010-04-26,11.73,11.91,11.13,11.64,84230,0
2010-04-27,11.64,11.76,11.22,11.67,73855,0
2010-04-28,11.7,11.88,11.46,11.52,45871,0
2010-04-29,11.64,11.88,11.34,11.82,133715,0
2010-04-30,12,13.5,11.88,13.08,241233,0
2010-05-03,13.29,13.38,12.48,13.26,110511,0
2010-05-04,13.05,13.05,11.94,12.81,130497,0
2010-05-05,12.57,12.87,12.42,12.75,68006,0
2010-05-06,12.69,12.75,11.4,12,106640,0
2010-05-07,12,12.27,10.95,11.1,84138,0
2010-05-10,11.85,12,11.37,11.79,124294,0
2010-05-11,11.64,12.36,11.64,12,66828,0
2010-05-12,12.06,12.69,12.06,12.69,77132,0
2010-05-13,12.63,12.75,12.06,12.15,50711,0
2010-05-14,12.09,12.09,11.73,11.97,43660,0
2010-05-17,12.09,12.57,11.97,12.51,43170,0
2010-05-18,12.6,13.05,12.6,12.66,50332,0
2010-05-19,12.66,12.72,12.21,12.57,77161,0
2010-05-20,12.27,12.57,11.55,12.09,122088,0
2010-05-21,11.91,12.45,11.7,12.24,105813,0
2010-05-24,12.27,12.84,12,12.6,92362,0
2010-05-25,12.33,12.54,12.18,12.42,120131,0
2010-05-26,12.48,13.35,12.48,12.84,316092,0
2010-05-27,13.29,13.29,12.87,13.14,73469,0
2010-05-28,13.14,13.17,12.18,12.54,102006,0
2010-06-01,12.42,13.11,12.06,12.12,77371,0
2010-06-02,12.24,12.63,12.12,12.54,43075,0
2010-06-03,12.48,12.87,12.3,12.57,73505,0
2010-06-04,12.36,12.6,12.12,12.21,59236,0
2010-06-07,12.24,12.42,11.61,11.61,109564,0
2010-06-08,11.7,11.7,11.1,11.31,80091,0
2010-06-09,11.43,11.55,10.95,11.04,65472,0
2010-06-10,11.19,11.61,11.07,11.43,66851,0
2010-06-11,11.25,11.67,11.25,11.49,37486,0
2010-06-14,11.58,12,11.37,11.58,37311,0
2010-06-15,11.82,12.12,11.58,12.12,56912,0
2010-06-16,12,12.36,11.97,12.12,42549,0
2010-06-17,12.21,12.21,11.88,12.03,34583,0
2010-06-18,12.12,13.44,11.88,13.44,254633,0
2010-06-21,13.5,13.95,13.44,13.86,220436,0
2010-06-22,13.95,13.95,13.38,13.53,92999,0
2010-06-23,13.47,13.68,13.35,13.41,48485,0
2010-06-24,13.38,13.68,13.17,13.38,57453,0
2010-06-25,13.47,13.74,13.08,13.47,593504,0
2010-06-28,13.47,13.98,13.41,13.77,49211,0
2010-06-29,13.5,13.53,12.21,12.9,157751,0
2010-06-30,12.9,13.2,12.36,12.48,49805,0
2010-07-01,12.45,12.6,12.06,12.27,71513,0
2010-07-02,12.3,12.72,12.03,12.69,56259,0
2010-07-06,12.78,13.41,12.45,12.75,119678,0
2010-07-07,12.84,13.44,12.75,13.44,77961,0
2010-07-08,13.5,13.8,13.35,13.74,88279,0
2010-07-09,13.68,14.52,13.35,14.49,168735,0
2010-07-12,14.4,15.12,14.4,14.85,301935,0
2010-07-13,14.88,15.12,14.88,15.12,227246,0
2010-07-14,15.15,15.24,14.73,15,165413,0
2010-07-15,15,15,14.19,14.64,74347,0
2010-07-16,14.49,14.76,14.07,14.13,72236,0
2010-07-19,14.16,14.25,13.65,13.89,62252,0
2010-07-20,13.8,14.04,13.5,13.98,124782,0
2010-07-21,14.13,14.25,13.56,13.59,47616,0
2010-07-22,13.77,14.37,13.62,14.34,96847,0
2010-07-23,14.22,14.79,14.04,14.7,106717,0
2010-07-26,14.7,14.79,14.37,14.7,134215,0
2010-07-27,14.85,14.91,14.46,14.46,35201,0
2010-07-28,14.49,14.58,13.83,14.01,34717,0
2010-07-29,14.1,14.1,13.53,13.77,65264,0
2010-07-30,12.6,13.77,12.09,12.39,300357,0
2010-08-02,12.63,12.78,12.03,12.51,115140,0
2010-08-03,12.48,13.08,12.3,12.9,110534,0
2010-08-04,13.02,13.14,12.57,13.14,97909,0
2010-08-05,13.05,13.11,12.84,12.9,55584,0
2010-08-06,12.78,12.96,12.57,12.69,37461,0
2010-08-09,12.75,12.96,12.39,12.57,38173,0
2010-08-10,12.45,12.63,12.24,12.36,59284,0
2010-08-11,12.15,12.24,11.61,11.67,99827,0
2010-08-12,11.55,11.94,11.43,11.7,69490,0
2010-08-13,11.64,11.73,11.34,11.4,83414,0
2010-08-16,11.34,11.52,10.98,11.31,66410,0
2010-08-17,11.46,12.15,11.46,12.06,83638,0
2010-08-18,12,12.21,11.85,12.15,40993,0
2010-08-19,12.06,12.12,11.22,11.46,70868,0
2010-08-20,11.4,11.61,11.34,11.43,42470,0
2010-08-23,11.67,12.06,11.22,11.25,43727,0
2010-08-24,11.1,11.28,10.86,11.04,58569,0
2010-08-25,10.98,11.25,10.62,11.16,62003,0
2010-08-26,11.25,11.37,10.98,11.01,28480,0
2010-08-27,11.16,11.37,10.83,11.25,35453,0
2010-08-30,11.16,11.31,11.13,11.25,42672,0
2010-08-31,11.22,11.49,11.1,11.34,39929,0
2010-09-01,11.58,11.94,11.49,11.94,82498,0
2010-09-02,11.85,13.41,11.85,13.29,105035,0
2010-09-03,13.41,13.71,13.2,13.32,96653,0
2010-09-07,13.32,13.44,12.66,12.81,110535,0
2010-09-08,12.87,13.41,12.81,13.35,50121,0
2010-09-09,13.5,14.04,13.17,13.47,143618,0
2010-09-10,13.47,13.53,13.02,13.35,156706,0
2010-09-13,13.5,13.89,13.2,13.77,72776,0
2010-09-14,13.8,13.89,13.47,13.74,60024,0
2010-09-15,13.65,13.8,13.35,13.77,53492,0
2010-09-16,13.77,13.77,13.11,13.53,55036,0
2010-09-17,13.68,13.83,13.44,13.8,74245,0
2010-09-20,13.83,14.25,13.62,14.25,92044,0
2010-09-21,14.19,14.37,13.98,14.22,69214,0
2010-09-22,14.19,14.25,14.01,14.22,52393,0
2010-09-23,14.07,14.28,14.04,14.13,46579,0
2010-09-24,14.34,14.34,14.07,14.25,59169,0
2010-09-27,14.19,14.25,14.04,14.1,52488,0
2010-09-28,14.19,14.19,13.68,13.89,82553,0
2010-09-29,13.8,13.98,13.68,13.95,36379,0
2010-09-30,14.04,14.04,13.71,13.74,46160,0
2010-10-01,13.92,13.92,13.44,13.68,50243,0
2010-10-04,13.62,13.68,13.26,13.38,28377,0
2010-10-05,13.56,13.77,13.44,13.77,65645,0
2010-10-06,13.71,13.92,13.62,13.62,46026,0
2010-10-07,13.77,14.01,13.65,13.89,46658,0
2010-10-08,13.89,13.89,13.41,13.68,58571,0
2010-10-11,13.62,13.62,13.41,13.5,36974,0
2010-10-12,13.47,13.47,13.17,13.26,34248,0
2010-10-13,13.53,14.19,13.38,14.01,93711,0
2010-10-14,14.04,15.03,13.74,14.73,99449,0
2010-10-15,14.55,15.12,14.49,14.94,169503,0
2010-10-18,14.85,15,14.79,15,57460,0
2010-10-19,14.85,15.03,14.46,14.55,62432,0
2010-10-20,14.67,15,14.67,14.79,41982,0
2010-10-21,14.85,15,14.19,14.25,40990,0
2010-10-22,14.34,14.4,14.1,14.37,46189,0
2010-10-25,14.52,15.03,14.49,15,117017,0
2010-10-26,14.85,15.42,14.61,15.21,159713,0
2010-10-27,15.12,15.54,15.12,15.45,104949,0
2010-10-28,15.6,15.6,15,15.03,76080,0
2010-10-29,15.3,17.37,15.3,17.04,422898,0
2010-11-01,17.04,17.31,16.35,16.74,87297,0
2010-11-02,16.8,16.98,16.71,16.95,239905,0
2010-11-03,16.89,17.58,16.5,17.55,124722,0
2010-11-04,17.7,18.42,17.49,18.39,260364,0
2010-11-05,18.36,19.17,18.12,19.08,191968,0
2010-11-08,19.11,19.2,18.45,18.69,152719,0
2010-11-09,18.72,18.75,18.15,18.3,79933,0
2010-11-10,18.39,18.96,18.18,18.66,105041,0
2010-11-11,18.45,18.75,18.45,18.66,65146,0
2010-11-12,18.57,18.75,18.03,18.27,25170,0
2010-11-15,18.36,18.36,17.61,18.21,32042,0
2010-11-16,18.06,18.24,16.77,16.92,102302,0
2010-11-17,17.01,17.31,16.77,16.92,59971,0
2010-11-18,17.19,18.06,17.1,17.82,94658,0
2010-11-19,17.76,18.24,17.73,18.15,106121,0
2010-11-22,18.03,18.66,18.03,18.6,47861,0
2010-11-23,18.78,18.9,18.69,18.81,144781,0
2010-11-24,17.13,19.2,17.13,18.9,89197,0
2010-11-26,18.84,19.14,18.45,18.75,28167,0
2010-11-29,18.78,19.17,18.78,19.17,67057,0
2010-11-30,18.93,19.47,18.54,19.41,115727,0
2010-12-01,19.5,20.79,19.35,20.61,193042,0
2010-12-02,20.58,20.67,20.16,20.61,99900,0
2010-12-03,20.46,20.52,19.86,19.92,67927,0
2010-12-06,19.86,20.04,19.44,20.01,92767,0
2010-12-07,20.25,20.31,19.83,20.1,131879,0
2010-12-08,20.1,20.13,19.68,20.07,82689,0
2010-12-09,20.16,21.33,20.1,21.21,237634,0
2010-12-10,21.27,21.45,20.73,21.45,77394,0
2010-12-13,21.45,21.45,20.94,20.94,71758,0
2010-12-14,21.06,21.06,20.28,20.34,75850,0
2010-12-15,20.37,21.03,19.77,20.37,103418,0
2010-12-16,21.3,21.45,20.97,21.03,165211,0
2010-12-17,21.27,21.33,20.64,20.73,134631,0
2010-12-20,20.88,21.18,19.83,21.12,105889,0
2010-12-21,21.24,21.24,20.34,20.4,94328,0
2010-12-22,20.4,20.61,20.07,20.55,51357,0
2010-12-23,20.49,20.58,20.22,20.43,27663,0
2010-12-27,20.43,20.64,19.41,19.53,84344,0
2010-12-28,19.5,19.53,18.66,18.99,87357,0
2010-12-29,19.02,19.38,18.99,19.32,73961,0
2010-12-30,19.2,19.65,19.2,19.35,64345,0
2010-12-31,19.38,19.62,19.17,19.44,45705,0
2011-01-03,19.53,20.13,19.38,19.53,198578,0
2011-01-04,19.5,19.8,19.05,19.17,72455,0
2011-01-05,19.08,19.83,19.08,19.74,46878,0
2011-01-06,19.71,19.77,19.11,19.53,29426,0
2011-01-07,19.62,20.1,19.32,19.62,163654,0
2011-01-10,19.65,20.22,19.26,19.8,68240,0
2011-01-11,19.92,20.52,19.86,20.49,64352,0
2011-01-12,20.67,20.67,20.16,20.4,54542,0
2011-01-13,20.46,20.85,18.9,20.28,50181,0
2011-01-14,20.34,20.37,20.1,20.25,25196,0
2011-01-18,19.56,20.4,19.5,19.71,33409,0
2011-01-19,19.83,20.13,18.15,18.24,74322,0
2011-01-20,18.06,18.21,16.89,17.67,208958,0
2011-01-21,17.61,18.39,17.61,18.27,107583,0
2011-01-24,18.18,18.42,17.91,18.18,54171,0
2011-01-25,18.03,18.3,17.49,17.67,48626,0
2011-01-26,17.76,18.27,17.7,18.24,42392,0
2011-01-27,18.27,18.69,18,18.36,31963,0
2011-01-28,18.3,18.6,16.95,17.13,111490,0
2011-01-31,17.13,17.22,16.05,16.62,109998,0
2011-02-01,16.68,18.21,16.68,17.73,135533,0
2011-02-02,17.73,18.39,17.4,18.24,40028,0
2011-02-03,18.21,18.36,17.91,18.27,36843,0
2011-02-04,18.21,18.27,18,18.18,20656,0
2011-02-07,18.15,18.45,18.06,18.39,29315,0
2011-02-08,18.3,18.48,18.09,18.48,24731,0
2011-02-09,18.36,18.48,18.15,18.33,47760,0
2011-02-10,18.21,18.51,18.15,18.33,26142,0
2011-02-11,18.21,18.3,17.88,18,114112,0
2011-02-14,18.03,18.06,17.25,17.49,109799,0
2011-02-15,17.34,18,17.34,17.94,179283,0
2011-02-16,17.61,18.39,17.37,18.24,306825,0
2011-02-18,18.66,19.02,18.63,18.99,86101,0
2011-02-22,18.57,18.81,18.12,18.12,88953,0
2011-02-23,18.12,18.48,16.65,16.68,100290,0
2011-02-24,16.8,17.58,16.65,17.43,87402,0
2011-02-25,17.46,17.55,17.04,17.07,49913,0
2011-02-28,17.13,17.19,16.53,16.74,61403,0
2011-03-01,16.89,16.89,16.11,16.11,82213,0
2011-03-02,16.29,17.01,16.05,16.41,64101,0
2011-03-03,16.41,17.82,16.41,17.46,127484,0
2011-03-04,17.52,17.58,16.89,17.1,44788,0
2011-03-07,17.46,17.55,16.95,17.37,96095,0
2011-03-08,17.37,17.52,16.98,17.25,30103,0
2011-03-09,17.13,18.57,16.8,18.39,124213,0
2011-03-10,18.09,18.09,17.04,17.34,63707,0
2011-03-11,17.1,17.25,16.41,16.71,56924,0
2011-03-14,16.38,16.8,16.2,16.53,26848,0
2011-03-15,15.84,16.47,15.84,16.35,38228,0
2011-03-16,16.26,16.71,15.93,16.02,48702,0
2011-03-17,16.32,16.38,15.78,15.9,65281,0
2011-03-18,16.05,16.5,15.96,16.44,58404,0
2011-03-21,16.77,17.31,16.59,16.86,61319,0
2011-03-22,16.8,17.01,16.53,16.74,12661,0
2011-03-23,16.65,17.22,16.35,17.19,20619,0
2011-03-24,17.28,17.55,17.13,17.19,42043,0
2011-03-25,17.19,17.34,16.11,16.11,49890,0
2011-03-28,16.23,16.44,15.78,15.87,38073,0
2011-03-29,15.75,15.93,15.57,15.63,94594,0
2011-03-30,15.63,15.78,15.48,15.51,103170,0
2011-03-31,15.57,15.69,15.42,15.57,136418,0
2011-04-01,15.6,16.05,15.45,15.54,153726,0
2011-04-04,15.63,16.77,15.63,16.65,49160,0
2011-04-05,16.5,17.07,16.11,16.5,119885,0
2011-04-06,16.47,16.65,16.11,16.35,28076,0
2011-04-07,16.32,16.5,16.05,16.17,26163,0
2011-04-08,16.23,16.23,15.75,15.81,34800,0
2011-04-11,15.75,16.08,15.63,16.02,30657,0
2011-04-12,16.02,16.17,15.42,15.48,84135,0
2011-04-13,15.6,16.47,15.57,16.29,222388,0
2011-04-14,16.14,16.32,15.9,16.23,51066,0
2011-04-15,16.17,16.68,15.66,16.35,169760,0
2011-04-18,15.87,16.11,15.36,15.48,105654,0
2011-04-19,15.6,15.81,15.48,15.69,106971,0
2011-04-20,16.05,16.41,15.81,16.05,81602,0
2011-04-21,16.08,16.56,16.08,16.44,44627,0
2011-04-25,16.08,16.95,16.08,16.92,37289,0
2011-04-26,17.04,17.4,16.59,17.1,72314,0
2011-04-27,17.16,17.16,16.77,17.16,58835,0
2011-04-28,17.1,17.34,16.83,17.34,33047,0
2011-04-29,17.91,18.24,16.8,17.19,185217,0
2011-05-02,17.34,17.4,16.62,16.62,139518,0
2011-05-03,16.53,16.83,15.48,15.84,90903,0
2011-05-04,15.81,15.81,15.09,15.33,107417,0
2011-05-05,15.45,15.99,15.24,15.57,55518,0
2011-05-06,15.78,15.87,15.24,15.33,98108,0
2011-05-09,15.36,15.39,15.09,15.33,79830,0
2011-05-10,15.33,15.45,14.85,15,139386,0
2011-05-11,14.94,15.15,14.58,14.85,66208,0
2011-05-12,14.67,15.06,14.55,14.79,148481,0
2011-05-13,14.7,14.88,14.19,14.22,81762,0
2011-05-16,14.13,14.52,14.1,14.16,65930,0
2011-05-17,14.04,14.31,13.71,13.77,60868,0
2011-05-18,13.77,14.16,13.65,14.07,62932,0
2011-05-19,13.92,14.34,13.92,14.19,72767,0
2011-05-20,14.04,14.16,13.92,14.04,61830,0
2011-05-23,13.74,14.07,13.65,13.65,44073,0
2011-05-24,13.68,13.92,13.23,13.23,63525,0
2011-05-25,13.23,13.71,13.23,13.62,83928,0
2011-05-26,13.5,13.68,13.38,13.68,70812,0
2011-05-27,13.71,14.13,13.68,13.86,74307,0
2011-05-31,14.04,14.55,14.04,14.4,105760,0
2011-06-01,14.49,14.49,13.38,13.47,77492,0
2011-06-02,13.5,13.56,13.35,13.41,24133,0
2011-06-03,13.53,13.53,13.08,13.2,58194,0
2011-06-06,13.17,13.17,12.66,12.78,49626,0
2011-06-07,12.9,13.26,12.75,12.87,48480,0
2011-06-08,12.78,13.08,12.24,12.39,83483,0
2011-06-09,12.33,12.51,12.18,12.48,65728,0
2011-06-10,12.33,12.57,12,12.18,71790,0
2011-06-13,12.3,12.54,11.91,12,92294,0
2011-06-14,12.18,12.48,12.06,12.3,69179,0
2011-06-15,12.12,12.36,12.03,12.18,44716,0
2011-06-16,12.24,12.9,12.21,12.48,49364,0
2011-06-17,12.69,13.14,12.6,13.14,123313,0
2011-06-20,13.05,13.17,12.42,12.96,29882,0
2011-06-21,13.08,13.68,12.93,13.56,33630,0
2011-06-22,13.41,13.53,13.17,13.29,25803,0
2011-06-23,13.02,13.98,12.96,13.95,42898,0
2011-06-24,13.98,14.28,13.38,13.53,236144,0
2011-06-27,13.47,14.43,13.38,14.34,44502,0
2011-06-28,14.37,14.43,13.53,13.92,63116,0
2011-06-29,13.83,14.01,13.44,13.86,50374,0
2011-06-30,13.95,14.55,13.77,14.4,35391,0
2011-07-01,14.4,14.4,13.5,13.62,61772,0
2011-07-05,13.62,13.62,12.96,13.29,91120,0
2011-07-06,13.32,13.53,13.02,13.14,34558,0
2011-07-07,13.32,14.22,12.96,14.04,56800,0
2011-07-08,13.5,13.89,12.99,13.77,25910,0
2011-07-11,13.8,13.8,13.35,13.5,39488,0
2011-07-12,13.47,13.98,13.17,13.26,57821,0
2011-07-13,13.29,13.65,13.29,13.56,36102,0
2011-07-14,13.65,13.65,13.11,13.17,33205,0
2011-07-15,13.23,13.44,13.14,13.29,42367,0
2011-07-18,13.29,13.29,12.63,12.69,28949,0
2011-07-19,12.72,12.99,12.6,12.93,52668,0
2011-07-20,12.96,13.29,12.96,13.17,16454,0
2011-07-21,13.32,13.89,13.14,13.83,85258,0
2011-07-22,13.86,14.04,13.59,13.77,67217,0
2011-07-25,13.62,13.98,13.62,13.83,27386,0
2011-07-26,13.65,14.37,13.59,14.25,31084,0
2011-07-27,14.16,14.16,13.53,13.74,81758,0
2011-07-28,12.39,12.75,10.38,10.77,584901,0
2011-07-29,10.59,10.74,9.6,9.66,376525,0
2011-08-01,10.05,10.35,9.72,9.78,221222,0
2011-08-02,9.78,10.11,9.3901,9.4501,386833,0
2011-08-03,9.51,9.84,9.3601,9.66,268197,0
2011-08-04,9.4501,9.6,9.0001,9.1801,180403,0
2011-08-05,9.3001,9.3001,8.4901,8.8801,206934,0
2011-08-08,8.5501,9.3301,8.4001,8.4001,145336,0
2011-08-09,8.6401,8.7901,7.7101,8.5501,190629,0
2011-08-10,9.3001,9.3001,7.6801,7.7701,149459,0
2011-08-11,7.8001,8.9101,7.7401,8.7301,150067,0
2011-08-12,8.7901,8.8501,8.2801,8.4901,113499,0
2011-08-15,8.5501,8.8501,8.5501,8.7901,29568,0
2011-08-16,8.6101,8.7001,8.4001,8.5501,83514,0
2011-08-17,8.5801,8.8501,8.5501,8.7301,102898,0
2011-08-18,8.4301,8.5801,8.1301,8.2201,144172,0
2011-08-19,8.1001,8.3101,7.6501,7.8901,124108,0
2011-08-22,8.1601,8.1601,7.6801,7.7701,73820,0
2011-08-23,7.8301,8.4901,7.5001,7.6201,134846,0
2011-08-24,7.6501,7.6501,7.2301,7.3501,91530,0
2011-08-25,7.6501,7.7101,7.0501,7.0801,118278,0
2011-08-26,7.1101,7.2601,6.9901,7.0801,60322,0
2011-08-29,7.2601,7.7701,7.2601,7.5301,160629,0
2011-08-30,7.5301,8.4901,7.2601,7.4101,89447,0
2011-08-31,7.4701,7.6501,7.2301,7.4701,89125,0
2011-09-01,7.4101,7.4401,6.7501,6.7801,77778,0
2011-09-02,6.6301,6.7201,6.2701,6.3001,81417,0
2011-09-06,6.1501,6.5701,6.0601,6.3001,84028,0
2011-09-07,6.3901,6.5701,6.3001,6.5101,123161,0
2011-09-08,6.4201,6.6301,6.1801,6.2101,72681,0
2011-09-09,6.2101,6.4201,6.0901,6.3901,295945,0
2011-09-12,6.2701,6.9601,6.2701,6.4501,178711,0
2011-09-13,6.5101,6.6901,6.3601,6.4801,83290,0
2011-09-14,6.7201,6.8701,6.4501,6.5701,109301,0
2011-09-15,6.6901,6.9301,6.5401,6.7501,101667,0
2011-09-16,6.9301,7.3201,6.8701,7.2901,120227,0
2011-09-19,7.0801,7.2301,6.9301,7.1101,65412,0
2011-09-20,7.1701,7.3801,6.9601,6.9901,83934,0
2011-09-21,7.0201,7.2301,6.4501,6.4501,98366,0
2011-09-22,6.4501,6.7201,6.2701,6.3001,133418,0
2011-09-23,6.1801,6.7201,6.1501,6.5701,28294,0
2011-09-26,6.6301,6.6301,6.3901,6.5701,53941,0
2011-09-27,6.7501,7.1701,6.7201,6.9001,37391,0
2011-09-28,6.8401,6.8701,6.3001,6.3001,49719,0
2011-09-29,6.5101,6.6001,6.2101,6.4801,45911,0
2011-09-30,6.1801,6.1801,5.4001,5.9401,321658,0
2011-10-03,5.8501,6.2101,5.7001,5.9401,162726,0
2011-10-04,5.7601,6.5701,5.7601,6.5101,136304,0
2011-10-05,6.3901,6.8701,6.3901,6.8401,55477,0
2011-10-06,6.8101,6.8701,6.5701,6.8701,47109,0
2011-10-07,6.8101,6.9001,6.4201,6.5701,65136,0
2011-10-10,6.7201,6.9001,6.3601,6.9001,84564,0
2011-10-11,6.7801,7.2901,6.6301,7.1401,34903,0
2011-10-12,7.2001,7.2901,6.8401,7.2601,35201,0
2011-10-13,7.1701,7.1701,6.8401,7.0801,16754,0
2011-10-14,7.1701,7.7701,7.0501,7.7101,55813,0
2011-10-17,7.5901,7.5901,6.8401,6.8401,56833,0
2011-10-18,6.8701,6.8701,6.4801,6.6301,100176,0
2011-10-19,6.6301,6.6601,6.2101,6.2401,67787,0
2011-10-20,6.4201,6.4801,6.0001,6.1801,86568,0
2011-10-21,6.3901,6.4501,6.0301,6.1801,59646,0
2011-10-24,6.2101,7.4101,6.1501,6.2101,52290,0
2011-10-25,6.8401,6.8401,5.8801,5.9701,60753,0
2011-10-26,6.0901,6.4801,6.0001,6.1201,48531,0
2011-10-27,6.1801,6.3301,5.9701,6.1801,179065,0
2011-10-28,6.1501,6.8101,6.1501,6.3001,101522,0
2011-10-31,6.1801,6.9601,6.1501,6.3301,116405,0
2011-11-01,6.0301,6.3001,5.9701,6.0901,130106,0
2011-11-02,6.5401,6.7501,6.1201,6.6901,98195,0
2011-11-03,6.8701,7.3201,6.5101,7.1701,100682,0
2011-11-04,7.0801,7.1401,6.8101,6.9001,28767,0
2011-11-07,6.9001,6.9001,6.6001,6.7801,29234,0
2011-11-08,6.8701,6.9301,6.5701,6.9001,57833,0
2011-11-09,6.5701,6.9901,6.4201,6.4201,51924,0
2011-11-10,6.7201,6.9901,6.3901,6.5101,22748,0
2011-11-11,6.6301,6.6901,6.3901,6.6301,31068,0
2011-11-14,6.5701,6.9601,6.3301,6.4201,68755,0
2011-11-15,6.3601,6.5101,6.2101,6.4801,92975,0
2011-11-16,6.3901,6.6901,6.2401,6.2401,36025,0
2011-11-17,6.2701,6.4501,6.1801,6.3301,42301,0
2011-11-18,6.3901,6.3901,6.1501,6.2401,30124,0
2011-11-21,6.0301,6.1201,5.9101,5.9701,71459,0
2011-11-22,6.0301,6.2401,5.9401,5.9401,19727,0
2011-11-23,5.8801,5.8801,5.5801,5.5801,76065,0
2011-11-25,5.6101,5.7301,5.4301,5.4601,14613,0
2011-11-28,5.8201,5.9101,5.4001,5.5501,65213,0
2011-11-29,5.5801,5.7301,5.2201,5.6101,46537,0
2011-11-30,5.9401,6.1801,5.8801,6.1501,61098,0
2011-12-01,6.0901,6.6001,6.0601,6.3001,313554,0
2011-12-02,6.5701,6.5701,6.2701,6.4501,26925,0
2011-12-05,6.6001,6.6301,6.2701,6.4201,46915,0
2011-12-06,6.4201,6.6301,6.2701,6.5401,42925,0
2011-12-07,6.4801,6.5101,6.2101,6.2101,59602,0
2011-12-08,6.2101,6.2701,5.9701,6.0301,42791,0
2011-12-09,6.0001,6.2701,6.0001,6.2401,47979,0
2011-12-12,6.0901,6.1501,5.8801,6.0301,93207,0
2011-12-13,6.0901,6.1801,5.9401,5.9701,34129,0
2011-12-14,5.8801,6.0001,5.6401,5.7901,62046,0
2011-12-15,5.8801,5.8801,5.6101,5.7001,66409,0
2011-12-16,5.7901,5.7901,5.3701,5.5801,144240,0
2011-12-19,5.7001,5.8501,5.1001,5.1001,118333,0
2011-12-20,5.1901,5.3101,4.89,5.1301,178928,0
2011-12-21,5.2201,5.2201,4.92,4.98,81267,0
2011-12-22,5.0101,5.1601,4.95,5.0401,112969,0
2011-12-23,5.1001,5.7001,5.0101,5.4001,144792,0
2011-12-27,5.4001,5.9101,5.4001,5.7601,121605,0
2011-12-28,5.7901,5.8201,5.5801,5.7001,63487,0
2011-12-29,5.7601,6.4801,5.7301,6.4801,94356,0
2011-12-30,6.3001,6.9301,6.3001,6.7501,123338,0
2012-01-03,6.9301,7.0801,6.6601,6.8701,81056,0
2012-01-04,7.1701,7.1701,6.6301,6.6601,18048,0
2012-01-05,6.6901,6.7201,6.4201,6.5101,35859,0
2012-01-06,6.5401,6.8101,6.5101,6.7201,47112,0
2012-01-09,6.7501,6.8401,6.2701,6.8101,33157,0
2012-01-10,6.9001,7.4101,6.4201,6.5401,34790,0
2012-01-11,6.4801,6.6901,6.3601,6.6601,32826,0
2012-01-12,6.6901,6.7801,6.4201,6.7801,19360,0
2012-01-13,6.6601,6.9301,6.6301,6.8701,40745,0
2012-01-17,6.8101,6.9001,6.5101,6.5701,63244,0
2012-01-18,6.5701,6.9001,6.5101,6.6001,57501,0
2012-01-19,6.6001,6.6901,6.4201,6.5101,26351,0
2012-01-20,6.5101,6.9601,6.4501,6.9301,33246,0
2012-01-23,7.1401,7.1401,6.3601,6.5101,55834,0
2012-01-24,6.4801,6.7201,6.3001,6.6901,71642,0
2012-01-25,6.6001,6.9001,6.4201,6.9001,174589,0
2012-01-26,7.2301,8.2201,6.9301,8.1601,110909,0
2012-01-27,8.1301,8.1301,7.5601,8.1001,76201,0
2012-01-30,7.8601,8.0101,7.6801,7.8301,47675,0
2012-01-31,7.8601,7.9501,7.7101,7.7401,48984,0
2012-02-01,7.7101,7.8301,7.5901,7.7401,43615,0
2012-02-02,7.7701,7.7701,7.6501,7.6801,44939,0
2012-02-03,7.7701,8.0101,7.6201,7.8001,126973,0
2012-02-06,7.7701,7.7701,7.3501,7.5301,49202,0
2012-02-07,7.3801,7.5601,7.2901,7.3501,173841,0
2012-02-08,7.3501,7.7701,7.2301,7.6501,143506,0
2012-02-09,8.8801,9.87,8.8501,9.4501,292145,0
2012-02-10,9.3001,10.05,9.1501,9.9,100886,0
2012-02-13,10.05,10.62,9.9,10.62,86096,0
2012-02-14,10.5,10.5,9.84,10.08,52401,0
2012-02-15,10.2,11.01,10.02,10.71,106535,0
2012-02-16,10.74,11.34,10.62,11.34,90069,0
2012-02-17,11.37,11.46,10.8,10.86,92168,0
2012-02-21,10.86,10.92,10.5,10.59,89203,0
2012-02-22,10.44,10.56,10.29,10.29,49324,0
2012-02-23,10.35,10.38,10.05,10.2,36298,0
2012-02-24,10.41,10.77,10.14,10.23,22875,0
2012-02-27,10.35,10.35,9.99,10.05,38355,0
2012-02-28,10.05,10.11,9.9,9.96,22720,0
2012-02-29,9.96,10.05,9.87,9.9,148229,0
2012-03-01,9.96,10.23,9.81,9.9,121047,0
2012-03-02,9.96,10.11,9.75,9.9,52087,0
2012-03-05,9.84,10.05,9.75,9.93,20222,0
2012-03-06,9.96,9.96,9.2401,9.4501,57945,0
2012-03-07,9.4801,9.54,8.6401,9.3901,53128,0
2012-03-08,9.4501,9.63,9.0001,9.0901,45212,0
2012-03-09,9.0601,9.75,9.0601,9.57,73467,0
2012-03-12,9.78,9.84,9.1501,9.3301,25555,0
2012-03-13,9.84,9.9,9.1801,9.81,77237,0
2012-03-14,9.81,9.9,9.54,9.66,28870,0
2012-03-15,9.66,9.75,9.4801,9.6,46771,0
2012-03-16,9.63,9.63,9.1501,9.1801,97351,0
2012-03-19,9.1501,9.78,9.1201,9.72,32619,0
2012-03-20,9.6,9.66,9.3601,9.3601,35161,0
2012-03-21,9.4201,9.93,9.1501,9.84,43677,0
2012-03-22,9.72,9.72,9.2401,9.54,24635,0
2012-03-23,9.57,10.2,9.2101,9.96,70864,0
2012-03-26,9.96,10.11,9.87,10.02,58316,0
2012-03-27,10.05,10.08,9.87,9.9,34296,0
2012-03-28,9.9,9.9,9.4201,9.63,28918,0
2012-03-29,9.54,9.69,9.3301,9.63,23838,0
2012-03-30,9.72,9.72,9.2701,9.4501,40692,0
2012-04-02,9.3901,10.05,9.3001,10.05,27524,0
2012-04-03,10.02,10.02,9.4801,9.63,28228,0
2012-04-04,9.4801,9.54,9.0001,9.1801,49531,0
2012-04-05,9.0901,9.3601,9.0601,9.1501,22478,0
2012-04-09,9.0301,9.1501,8.9401,9.0001,84243,0
2012-04-10,9.0301,9.0901,8.3401,8.6101,50659,0
2012-04-11,8.7001,9.0601,8.4901,8.5801,42721,0
2012-04-12,8.6401,9.4201,8.6101,8.6701,22082,0
2012-04-13,8.6401,9.6,8.2501,8.4601,37158,0
2012-04-16,8.5501,8.9701,8.5201,8.7301,11596,0
2012-04-17,8.8501,9.2701,8.7601,9.0901,30368,0
2012-04-18,9.0001,9.2701,8.7901,9.1501,34689,0
2012-04-19,9.2101,9.3001,9.0001,9.2701,35431,0
2012-04-20,9.4501,9.96,9.1501,9.81,72180,0
2012-04-23,9.57,9.87,9.4501,9.54,36762,0
2012-04-24,9.51,11.46,9.3601,10.26,322824,0
2012-04-25,10.38,10.44,9.63,9.78,88315,0
2012-04-26,9.81,10.29,9.81,10.02,54300,0
2012-04-27,10.08,10.5,9.87,10.32,42276,0
2012-04-30,10.26,11.13,10.05,10.89,192450,0
2012-05-01,10.86,11.01,10.11,10.35,121620,0
2012-05-02,10.2,10.47,9.99,10.38,43567,0
2012-05-03,10.32,10.32,8.9401,9.1201,141666,0
2012-05-04,9.1201,9.4201,8.8201,9.2101,78655,0
2012-05-07,9.1501,9.1801,8.8801,8.8801,19678,0
2012-05-08,8.8201,8.9401,8.4301,8.7601,35598,0
2012-05-09,8.6401,8.7901,8.3701,8.3701,37528,0
2012-05-10,8.4301,8.6701,8.4301,8.5501,12949,0
2012-05-11,8.4601,8.7601,8.3401,8.4901,26973,0
2012-05-14,8.4001,8.7301,8.3401,8.4301,24386,0
2012-05-15,8.4301,8.6701,8.3701,8.4901,13285,0
2012-05-16,8.1601,8.6101,8.1001,8.2501,108936,0
2012-05-17,8.1601,8.3101,7.8901,8.1301,46071,0
2012-05-18,8.1301,8.2501,7.8601,7.9501,31187,0
2012-05-21,7.9501,8.2801,7.8001,8.2801,30534,0
2012-05-22,8.2501,8.4601,8.0701,8.1901,34266,0
2012-05-23,8.0701,8.5201,7.9501,8.4601,21521,0
2012-05-24,8.5201,8.5501,7.9201,8.0101,34612,0
2012-05-25,8.0401,8.4001,8.0401,8.1901,13019,0
2012-05-29,8.2501,8.2801,7.9501,8.0401,9907,0
2012-05-30,8.0101,8.0101,7.8001,7.8001,14730,0
2012-05-31,7.8001,7.8301,7.5901,7.7101,18007,0
2012-06-01,7.5001,7.5301,6.8401,7.0801,65768,0
2012-06-04,7.1401,7.4701,7.1401,7.3501,43001,0
2012-06-05,7.2901,7.3801,6.8401,6.9601,47740,0
2012-06-06,6.9301,7.3801,6.8101,7.1101,46863,0
2012-06-07,7.2601,7.6201,6.9601,7.3801,134085,0
2012-06-08,7.3501,7.6501,7.0501,7.5301,28155,0
2012-06-11,7.7401,7.8901,7.3801,7.4401,74817,0
2012-06-12,7.5001,7.7401,7.2901,7.6801,48619,0
2012-06-13,7.7101,7.7101,7.2601,7.3201,87828,0
2012-06-14,7.4701,7.7101,7.2001,7.5001,81389,0
2012-06-15,7.4401,8.1001,7.4401,8.0701,97820,0
2012-06-18,7.9801,8.3401,7.8301,8.2201,38655,0
2012-06-19,8.2201,8.7901,8.1301,8.6401,28989,0
2012-06-20,8.6401,8.7301,8.3401,8.6401,17555,0
2012-06-21,8.6701,8.7601,8.4301,8.4601,47143,0
2012-06-22,8.5801,8.8801,8.1601,8.7301,190585,0
2012-06-25,8.5501,8.9401,8.3401,8.8501,21894,0
2012-06-26,8.8501,9.0601,8.7001,8.9401,18563,0
2012-06-27,9.0301,9.1501,8.8801,9.0901,19378,0
2012-06-28,9.0301,9.0901,8.6701,9.0601,29346,0
2012-06-29,9.2701,9.57,9.1201,9.57,37005,0
2012-07-02,9.6,9.66,9.3001,9.4501,34575,0
2012-07-03,9.4801,9.78,9.3901,9.78,12502,0
2012-07-05,9.75,9.75,9.6,9.69,9603,0
2012-07-06,9.63,9.63,9.2401,9.4501,32765,0
2012-07-09,9.3901,9.4501,9.0901,9.2101,30601,0
2012-07-10,9.3301,9.3301,9.1501,9.2401,26289,0
2012-07-11,9.2401,9.6,9.1801,9.51,32925,0
2012-07-12,9.4201,9.6,9.3601,9.6,39795,0
2012-07-13,9.57,9.72,9.4501,9.57,27358,0
2012-07-16,9.57,9.57,9.3901,9.3901,16000,0
2012-07-17,9.4201,9.51,9.2401,9.4501,19286,0
2012-07-18,9.4201,9.54,9.3601,9.4501,23489,0
2012-07-19,9.4801,9.51,9.3301,9.3301,25999,0
2012-07-20,9.3301,9.3901,9.1201,9.1801,26680,0
2012-07-23,9.1501,9.2401,8.8501,8.9401,55287,0
2012-07-24,9.0601,9.75,8.6401,8.7001,84457,0
2012-07-25,8.7901,9.0901,8.6101,8.7001,32802,0
2012-07-26,8.8801,8.9701,8.7001,8.7901,17803,0
2012-07-27,8.7901,9.3901,8.7901,9.3601,30096,0
2012-07-30,9.3901,9.4501,8.8801,8.9101,16167,0
2012-07-31,8.8501,9.0901,8.3701,8.5501,42937,0
2012-08-01,8.9401,9.2401,8.7901,8.8501,215242,0
2012-08-02,8.7301,9.0001,8.4901,8.7001,53962,0
2012-08-03,8.8501,9.0001,8.7601,8.9401,48298,0
2012-08-06,8.9101,9.1501,8.8501,8.9101,28896,0
2012-08-07,9.0001,9.3901,8.9701,9.1801,74730,0
2012-08-08,9.1201,9.1801,8.7601,8.9401,57206,0
2012-08-09,8.9701,8.9701,8.4301,8.6701,51177,0
2012-08-10,8.6701,8.8201,8.5201,8.7001,21291,0
2012-08-13,8.6701,8.8801,8.4301,8.6101,24689,0
2012-08-14,8.7001,8.8801,8.6701,8.7301,14608,0
2012-08-15,8.7301,8.7901,8.4001,8.6101,73721,0
2012-08-16,8.6401,8.7601,8.4601,8.6101,30225,0
2012-08-17,8.5501,8.7301,8.4901,8.6701,61233,0
2012-08-20,8.6101,8.7301,8.4901,8.6701,16757,0
2012-08-21,8.6701,8.9401,8.6101,8.6401,16657,0
2012-08-22,8.6701,9.0001,8.5201,8.9401,16433,0
2012-08-23,8.9401,8.9401,8.6101,8.8201,8825,0
2012-08-24,8.7601,9.1501,7.8001,9.0601,34756,0
2012-08-27,9.1501,9.4501,9.0601,9.2101,43101,0
2012-08-28,9.1801,9.4501,9.0304,9.2101,29735,0
2012-08-29,9.2101,9.4501,9.0001,9.4201,18847,0
2012-08-30,9.3901,9.4501,9.1201,9.2701,28285,0
2012-08-31,9.3901,9.3901,9.1801,9.2401,19891,0
2012-09-04,9.2701,9.4501,9.2101,9.4201,41200,0
2012-09-05,9.3901,9.75,9.3601,9.63,47363,0
2012-09-06,9.75,10.17,9.4801,10.02,120311,0
2012-09-07,10.08,10.08,9.4801,9.75,105546,0
2012-09-10,9.75,9.75,9.3301,9.4801,64435,0
2012-09-11,9.51,10.02,9.51,9.9,46150,0
2012-09-12,9.96,10.35,9.75,10.35,31927,0
2012-09-13,10.53,11.7,10.44,11.67,166576,0
2012-09-14,11.79,13.35,11.7,12.18,177179,0
2012-09-17,12.18,12.72,12.18,12.69,102999,0
2012-09-18,12.63,13.11,12.48,13.05,66490,0
2012-09-19,13.14,13.32,12.75,13.08,63601,0
2012-09-20,12.96,12.96,12.215,12.54,61363,0
2012-09-21,12.78,13.32,12.78,12.96,104848,0
2012-09-24,13.02,13.245,12.81,13.05,58868,0
2012-09-25,13.2,13.65,12.66,12.75,80134,0
2012-09-26,12.78,12.84,12.45,12.66,36207,0
2012-09-27,12.75,13.2,12.42,12.75,36595,0
2012-09-28,12.66,12.9,12.57,12.69,28071,0
2012-10-01,12.81,12.81,12.36,12.48,63513,0
2012-10-02,12.57,12.69,12.33,12.57,33844,0
2012-10-03,12.63,12.81,12.36,12.45,44561,0
2012-10-04,12.54,13.08,12.24,12.66,48445,0
2012-10-05,12.69,13.17,12.57,12.69,28200,0
2012-10-08,12.66,12.69,12.24,12.33,43211,0
2012-10-09,12.39,12.45,11.73,11.85,21289,0
2012-10-10,11.82,12.33,11.7,12.21,26424,0
2012-10-11,12.36,12.6,12.12,12.27,19446,0
2012-10-12,12.3,12.93,12.3,12.57,46312,0
2012-10-15,12.66,12.66,12.42,12.45,32897,0
2012-10-16,12.51,12.51,12.21,12.36,16437,0
2012-10-17,12.36,12.6,12.24,12.36,29714,0
2012-10-18,12.3,12.475,11.76,12,18313,0
2012-10-19,11.91,11.91,11.25,11.31,46747,0
2012-10-22,11.31,11.88,11.295,11.79,39975,0
2012-10-23,11.67,12.03,11.67,11.91,33731,0
2012-10-24,12,12.09,11.73,11.79,31044,0
2012-10-25,13.05,13.95,12.81,13.92,509095,0
2012-10-26,13.89,14.22,13.71,14.19,212503,0
2012-10-31,13.32,14.04,13.26,13.92,132914,0
2012-11-01,13.41,13.92,13.29,13.74,128501,0
2012-11-02,13.86,14.04,13.68,13.83,101881,0
2012-11-05,13.83,14.85,13.8,14.85,257220,0
2012-11-06,14.85,14.85,14.46,14.85,72845,0
2012-11-07,14.61,14.85,14.22,14.22,69198,0
2012-11-08,14.13,14.31,13.41,13.41,52904,0
2012-11-09,13.38,13.737,13.35,13.65,49697,0
2012-11-12,13.68,14.16,13.62,13.8,48902,0
2012-11-13,13.59,14.01,13.26,13.29,58284,0
2012-11-14,13.38,13.56,12.84,12.9,73813,0
2012-11-15,12.69,13.11,12.54,12.99,68805,0
2012-11-16,12.72,12.9,12.48,12.81,49633,0
2012-11-19,12.99,13.11,12.75,12.78,63122,0
2012-11-20,12.75,12.81,12.63,12.66,20821,0
2012-11-21,12.75,12.81,12.42,12.6,41897,0
2012-11-23,12.72,12.75,12.63,12.75,15602,0
2012-11-26,12.75,13.17,12.75,12.96,49272,0
2012-11-27,12.855,13.41,12.855,13.26,39306,0
2012-11-28,13.29,13.389,12.93,13.23,13307,0
2012-11-29,13.41,13.5,12.93,13.23,50846,0
2012-11-30,13.23,13.5,13.125,13.2,41460,0
2012-12-03,13.23,13.44,12.99,13.14,42987,0
2012-12-04,12.78,13.32,12.102,12.87,22175,0
2012-12-05,12.93,12.96,12.09,12.15,51391,0
2012-12-06,12.06,12.51,12.06,12.51,25411,0
2012-12-07,12.57,12.57,12.21,12.42,25818,0
2012-12-10,12.33,12.72,12.33,12.72,40845,0
2012-12-11,12.87,12.9,11.97,12.06,58125,0
2012-12-12,12.09,12.6,11.73,12.21,62909,0
2012-12-13,12.21,12.45,12.06,12.21,56647,0
2012-12-14,12.18,12.45,11.94,12.33,49774,0
2012-12-17,12.54,12.75,12.42,12.75,54575,0
2012-12-18,12.75,13.08,12.57,12.75,57653,0
2012-12-19,12.81,13.02,12.39,12.6,41919,0
2012-12-20,12.57,12.93,12.51,12.9,51260,0
2012-12-21,12.84,12.927,12.21,12.42,86495,0
2012-12-24,12.45,12.45,12.09,12.24,15475,0
2012-12-26,12.3,12.6,12.12,12.54,27431,0
2012-12-27,12.51,12.6,12.18,12.48,23832,0
2012-12-28,12.3,12.42,12.03,12.06,22675,0
2012-12-31,12.09,12.6,12.09,12.51,46149,0
2013-01-02,12.93,13.35,12.84,13.29,98059,0
2013-01-03,13.44,13.71,13.11,13.2,109432,0
2013-01-04,13.29,13.29,12.06,12.48,142969,0
2013-01-07,12.36,12.6,12.18,12.33,47846,0
2013-01-08,12.3,12.48,12.3,12.36,14838,0
2013-01-09,12.45,12.9,12.33,12.87,25112,0
2013-01-10,13.11,13.11,12.39,12.69,32425,0
2013-01-11,12.75,13.74,12.75,13.5,30868,0
2013-01-14,13.38,13.53,12.36,12.45,56354,0
2013-01-15,12.45,13.32,12.36,13.11,40590,0
2013-01-16,13.29,13.314,12.93,13.14,15675,0
2013-01-17,13.26,13.362,13.11,13.23,37185,0
2013-01-18,13.11,13.35,12.891,13.35,46032,0
2013-01-22,13.38,13.38,13.08,13.35,25540,0
2013-01-23,13.44,13.44,12.69,12.84,55499,0
2013-01-24,12.72,12.84,12.09,12.15,68663,0
2013-01-25,12.27,12.51,12.24,12.51,35374,0
2013-01-28,12.54,12.63,12.33,12.45,41315,0
2013-01-29,12.48,12.69,12.42,12.63,36714,0
2013-01-30,12.63,12.93,12.39,12.45,25968,0
2013-01-31,12.48,12.63,12.42,12.51,48072,0
2013-02-01,12.6,13.05,12.6,13.02,49423,0
2013-02-04,12.93,12.96,12.54,12.63,50380,0
2013-02-05,12.6,12.63,12.24,12.51,49829,0
2013-02-06,12.48,12.54,12.33,12.45,28882,0
2013-02-07,12.42,12.42,11.85,12.15,48199,0
2013-02-08,12.21,12.36,11.97,12.21,34591,0
2013-02-11,12.3,12.63,12.15,12.63,122155,0
2013-02-12,12.6,13.05,12.48,12.84,96615,0
2013-02-13,12.9,13.2,12.54,13.11,75995,0
2013-02-14,12.72,13.32,12.09,12.15,255136,0
2013-02-15,12.75,12.81,11.91,12.09,300420,0
2013-02-19,12.15,13.26,12,12.99,104593,0
2013-02-20,13.02,13.02,12.3,12.33,129285,0
2013-02-21,12.78,12.78,11.85,12.06,686828,0
2013-02-22,12.24,12.69,12.12,12.6,63539,0
2013-02-25,12.72,12.72,11.94,12,334549,0
2013-02-26,12.06,12.42,11.61,11.97,82049,0
2013-02-27,11.97,12.27,11.97,12,48819,0
2013-02-28,12,12.21,11.7,11.7,58850,0
2013-03-01,11.55,12.18,11.55,11.91,61727,0
2013-03-04,11.91,12.27,11.82,12.18,44694,0
2013-03-05,12.3,12.51,11.97,12.09,140425,0
2013-03-06,12.12,12.15,11.775,11.88,28771,0
2013-03-07,11.85,12.21,11.85,12.18,53017,0
2013-03-08,12.27,12.27,11.94,12.12,27689,0
2013-03-11,12,12.06,11.85,11.97,28891,0
2013-03-12,11.91,12,11.34,11.58,71261,0
2013-03-13,11.58,11.97,11.52,11.94,26966,0
2013-03-14,11.91,12.18,11.85,12,66622,0
2013-03-15,12.03,12.42,12,12.39,74341,0
2013-03-18,12.21,12.51,12.12,12.39,32031,0
2013-03-19,12.45,12.54,12.18,12.39,42779,0
2013-03-20,12.54,12.54,12.285,12.33,25528,0
2013-03-21,12.18,12.3,12.15,12.27,19868,0
2013-03-22,12.36,12.36,12.15,12.33,34082,0
2013-03-25,12.39,12.45,12.27,12.42,61623,0
2013-03-26,12.57,12.57,12.33,12.45,29015,0
2013-03-27,12.27,12.54,12.15,12.54,30756,0
2013-03-28,12.57,12.63,12.39,12.54,37983,0
2013-04-01,12.45,12.45,12,12,57749,0
2013-04-02,12.09,12.15,11.88,11.91,47076,0
2013-04-03,11.94,11.94,11.67,11.73,66547,0
2013-04-04,12.03,12.12,11.76,12.09,52014,0
2013-04-05,11.88,12.15,11.79,12.09,22568,0
2013-04-08,12.12,12.15,11.73,11.94,42289,0
2013-04-09,11.94,11.94,11.76,11.85,36928,0
2013-04-10,11.88,11.94,11.82,11.94,44778,0
2013-04-11,11.94,12,11.76,12,78778,0
2013-04-12,11.88,12,11.88,11.97,21468,0
2013-04-15,11.97,12,11.4,11.4,61290,0
2013-04-16,11.52,11.85,11.388,11.79,30364,0
2013-04-17,11.61,11.61,11.01,11.25,75838,0
2013-04-18,11.31,11.4,11.115,11.25,51967,0
2013-04-19,11.25,11.52,11.25,11.4,33762,0
2013-04-22,11.55,11.55,11.19,11.25,38622,0
2013-04-23,11.4,11.55,11.25,11.55,41760,0
2013-04-24,11.4,11.58,11.25,11.43,107646,0
2013-04-25,11.52,11.88,11.43,11.88,53865,0
2013-04-26,11.85,11.94,11.73,11.91,38457,0
2013-04-29,11.97,11.97,11.82,11.91,37922,0
2013-04-30,11.91,12,11.82,11.97,50631,0
2013-05-01,11.94,12.45,11.91,12.09,159762,0
2013-05-02,12.15,12.75,12.12,12.63,112337,0
2013-05-03,12.75,13.26,12.69,12.78,178042,0
2013-05-06,12.6,12.72,12.45,12.54,94334,0
2013-05-07,12.54,12.69,12.27,12.69,57580,0
2013-05-08,12.66,12.66,12.27,12.45,75237,0
2013-05-09,12.48,12.54,12.15,12.51,58206,0
2013-05-10,12.51,12.6,12.33,12.6,41755,0
2013-05-13,12.6,12.75,12.51,12.51,19060,0
2013-05-14,12.54,12.78,12.54,12.75,108768,0
2013-05-15,12.6,13.11,12.6,13.11,84994,0
2013-05-16,13.17,14.07,13.14,13.53,151415,0
2013-05-17,13.59,14.01,13.44,14.01,82195,0
2013-05-20,14.01,14.4,13.95,14.31,152230,0
2013-05-21,14.4,14.94,14.13,14.4,329272,0
2013-05-22,14.58,14.82,14.04,14.1,68422,0
2013-05-23,14.01,14.25,13.83,14.1,57931,0
2013-05-24,13.92,14.16,13.8,13.98,24357,0
2013-05-28,14.28,14.67,14.19,14.46,109353,0
2013-05-29,13.98,14.61,13.98,14.43,107793,0
2013-05-30,14.46,14.64,14.46,14.58,90529,0
2013-05-31,14.49,14.55,14.22,14.34,75451,0
2013-06-03,14.37,14.73,14.28,14.61,145506,0
2013-06-04,14.61,14.7,14.25,14.25,47980,0
2013-06-05,14.19,14.25,13.2,13.23,159854,0
2013-06-06,13.2,13.38,12.42,13.14,278878,0
2013-06-07,13.32,13.335,12.81,13.29,92045,0
2013-06-10,13.35,13.515,13.11,13.23,108000,0
2013-06-11,13.05,13.53,12.78,13.26,47289,0
2013-06-12,13.47,13.83,13.41,13.65,71093,0
2013-06-13,13.62,13.83,13.32,13.83,36645,0
2013-06-14,13.83,13.83,13.35,13.41,77524,0
2013-06-17,13.5,13.65,12.93,13.26,65717,0
2013-06-18,13.23,13.74,13.23,13.59,157478,0
2013-06-19,13.56,14.31,13.53,14.1,76174,0
2013-06-20,13.77,14.13,13.68,13.77,126670,0
2013-06-21,13.8,14.01,13.71,13.8,140016,0
2013-06-24,13.65,13.89,13.5,13.8,76250,0
2013-06-25,13.95,13.98,13.77,13.98,30967,0
2013-06-26,14.13,14.16,13.71,13.98,32102,0
2013-06-27,14.1,14.13,13.68,13.8,51565,0
2013-06-28,13.71,13.89,13.35,13.71,235880,0
2013-07-01,13.74,14.46,13.74,14.37,49293,0
2013-07-02,14.46,14.58,13.62,13.95,56090,0
2013-07-03,13.92,14.49,13.92,14.37,15108,0
2013-07-05,14.67,14.729,14.268,14.7,41702,0
2013-07-08,14.73,14.79,14.16,14.55,81803,0
2013-07-09,14.64,14.73,14.19,14.25,108897,0
2013-07-10,14.25,14.7,14.25,14.61,23400,0
2013-07-11,14.82,15,14.46,14.82,172029,0
2013-07-12,14.88,15.06,14.58,14.91,260896,0
2013-07-15,14.97,15.75,14.94,15.51,215128,0
2013-07-16,15.45,15.9,15.39,15.75,147119,0
2013-07-17,15.9,16.14,15.51,15.72,79739,0
2013-07-18,15.78,16.05,15.75,15.84,37676,0
2013-07-19,15.81,15.81,15.39,15.57,106170,0
2013-07-22,15.51,16.05,15.15,15.96,111594,0
2013-07-23,15.9,15.96,15.57,15.57,52559,0
2013-07-24,15.6,15.93,15.6,15.87,42207,0
2013-07-25,15.75,16.05,15.6,16.05,69769,0
2013-07-26,15.87,16.05,15.51,15.84,23638,0
2013-07-29,15.78,15.78,14.61,14.79,128685,0
2013-07-30,14.91,15.21,14.55,14.67,73587,0
2013-07-31,14.76,15.39,14.55,15.15,81907,0
2013-08-01,16.5,18.537,16.41,17.94,532215,0
2013-08-02,17.76,18.09,17.4,17.88,148972,0
2013-08-05,17.67,17.85,17.37,17.67,123193,0
2013-08-06,17.43,18,17.13,17.82,136138,0
2013-08-07,17.82,18.51,17.31,18.18,259027,0
2013-08-08,18.27,18.84,18.18,18.51,179512,0
2013-08-09,18.51,18.72,17.88,18.15,58364,0
2013-08-12,18.12,18.12,17.73,17.97,54365,0
2013-08-13,17.91,18.15,17.82,18.06,82715,0
2013-08-14,18.06,18.15,16.71,17.04,284010,0
2013-08-15,16.71,17.07,16.44,16.59,122138,0
2013-08-16,16.47,17.1,15.753,16.41,669780,0
2013-08-19,16.32,16.5,15.93,15.93,71890,0
2013-08-20,15.84,16.2,15.81,16.17,178604,0
2013-08-21,16.14,16.2,15.6,15.93,151518,0
2013-08-22,15.99,16.44,15.72,16.17,80192,0
2013-08-23,16.17,16.23,15.93,15.96,69231,0
2013-08-26,15.96,16.14,15.39,15.57,139447,0
2013-08-27,15.33,15.96,15.27,15.63,140044,0
2013-08-28,15.6,15.93,15.24,15.57,170368,0
2013-08-29,15.6,16.05,15.42,15.48,118227,0
2013-08-30,15.45,15.54,15.03,15.42,97028,0
2013-09-03,15.6,16.59,15.45,16.56,199426,0
2013-09-04,16.5,16.56,15.9,16.05,140620,0
2013-09-05,16.14,16.77,15.87,16.56,135245,0
2013-09-06,16.65,17.31,16.221,17.22,291750,0
2013-09-09,17.31,17.34,16.8,17.16,141750,0
2013-09-10,17.28,17.4,17.04,17.22,100767,0
2013-09-11,17.16,17.22,16.71,16.92,81014,0
2013-09-12,16.95,17.1,16.74,16.83,110130,0
2013-09-13,16.83,16.98,16.74,16.89,50176,0
2013-09-16,17.1,17.1,16.35,16.56,121183,0
2013-09-17,16.56,16.86,16.41,16.83,95680,0
2013-09-18,16.86,16.95,16.29,16.86,30539,0
2013-09-19,16.83,16.83,16.56,16.68,73375,0
2013-09-20,16.71,17.25,16.62,17.13,154644,0
2013-09-23,17.13,17.385,16.71,17.19,55694,0
2013-09-24,17.22,17.76,17.01,17.67,101466,0
2013-09-25,17.64,17.64,17.25,17.4,67066,0
2013-09-26,17.43,17.49,17.04,17.19,55166,0
2013-09-27,17.01,17.4,16.86,17.16,33966,0
2013-09-30,16.95,17.04,16.17,16.35,116932,0
2013-10-01,16.29,16.92,16.29,16.86,60666,0
2013-10-02,16.74,17.04,16.53,17.01,80333,0
2013-10-03,16.98,17.07,16.11,16.11,59366,0
2013-10-04,16.08,16.71,16.08,16.35,94866,0
2013-10-07,16.17,16.26,15.69,15.78,65633,0
2013-10-08,15.9,16.08,15.54,15.69,168465,0
2013-10-09,15.75,15.96,15.48,15.57,106499,0
2013-10-10,15.84,16.2,15.75,15.96,119299,0
2013-10-11,15.87,16.86,15.84,16.65,97532,0
2013-10-14,16.47,16.59,16.2,16.47,27466,0
2013-10-15,16.44,16.44,15.99,16.02,40600,0
2013-10-16,16.2,16.38,15.69,16.05,58866,0
2013-10-17,15.96,16.53,15.96,16.44,104487,0
2013-10-18,16.65,16.98,16.47,16.8,133499,0
2013-10-21,16.89,16.95,16.26,16.8,78799,0
2013-10-22,16.86,16.98,16.5,16.68,47966,0
2013-10-23,16.56,16.86,16.26,16.83,54366,0
2013-10-24,16.89,17.1,16.83,17.04,50699,0
2013-10-25,17.01,17.1,16.38,16.5,33600,0
2013-10-28,16.47,16.47,15.99,16.32,45700,0
2013-10-29,16.44,16.86,16.35,16.86,62833,0
2013-10-30,16.83,16.98,16.47,16.71,164098,0
2013-10-31,16.5,16.5,12.36,13.38,723573,0
2013-11-01,13.11,13.65,12.75,13.23,259064,0
2013-11-04,13.2,13.65,13.17,13.56,124632,0
2013-11-05,13.56,13.92,13.41,13.44,259564,0
2013-11-06,13.5,13.62,13.44,13.47,112599,0
2013-11-07,13.5,13.65,12.87,13.05,114099,0
2013-11-08,13.08,13.35,12.9,13.32,87732,0
2013-11-11,13.26,13.59,13.17,13.23,145265,0
2013-11-12,13.2,13.68,13.17,13.47,202531,0
2013-11-13,13.44,13.53,13.17,13.41,99499,0
2013-11-14,13.35,13.59,13.2,13.38,42566,0
2013-11-15,13.29,13.47,12.99,13.32,71133,0
2013-11-18,13.35,13.56,12.99,12.99,108496,0
2013-11-19,12.96,13.26,12.84,12.99,58999,0
2013-11-20,13.2,13.2,11.52,11.88,241364,0
2013-11-21,11.97,12.435,11.88,12.27,61536,0
2013-11-22,12.3,12.3,11.79,11.91,48900,0
2013-11-25,11.97,12.09,11.82,11.88,32900,0
2013-11-26,11.94,12.06,11.79,12,83133,0
2013-11-27,11.97,12.18,11.61,11.91,91432,0
2013-11-29,12,12.21,11.91,12,27213,0
2013-12-02,12,12,11.46,11.49,91666,0
2013-12-03,11.43,11.64,11.04,11.19,123599,0
2013-12-04,11.01,11.19,10.59,10.8,161798,0
2013-12-05,10.71,10.74,10.2,10.26,177965,0
2013-12-06,10.38,11.04,10.2,10.83,315703,0
2013-12-09,10.8,10.8,10.08,10.29,200698,0
2013-12-10,10.29,10.485,10.11,10.26,99360,0
2013-12-11,10.26,10.44,10.17,10.38,113307,0
2013-12-12,10.35,10.35,9.81,10.11,215965,0
2013-12-13,10.17,10.29,9.753,10.23,114556,0
2013-12-16,10.26,10.41,10.14,10.41,106299,0
2013-12-17,10.35,10.38,10.08,10.14,86899,0
2013-12-18,10.14,10.95,10.11,10.8,199531,0
2013-12-19,10.74,11.25,10.71,11.04,73029,0
2013-12-20,11.1,11.397,10.95,11.13,197842,0
2013-12-23,11.25,11.7,11.25,11.46,164511,0
2013-12-24,11.43,11.49,11.28,11.34,40598,0
2013-12-26,11.34,11.4,11.25,11.34,22300,0
2013-12-27,11.4,11.49,11.13,11.28,59499,0
2013-12-30,11.31,11.61,11.19,11.46,86399,0
2013-12-31,11.52,11.61,11.19,11.37,151198,0
2014-01-02,11.37,11.55,10.98,11.19,46220,0
2014-01-03,11.16,11.61,11.1,11.61,95706,0
2014-01-06,11.73,11.85,11.19,11.31,102366,0
2014-01-07,11.34,11.34,10.26,10.41,287307,0
2014-01-08,9.3001,9.4258,8.2801,8.6401,1112694,0
2014-01-09,8.7001,8.8801,8.4901,8.5801,581361,0
2014-01-10,8.6101,8.6401,8.3839,8.5201,268866,0
2014-01-13,8.4601,8.6401,8.3401,8.3401,189485,0
2014-01-14,8.3401,8.6401,8.3401,8.5501,116765,0
2014-01-15,8.5501,8.7001,8.5201,8.5501,152998,0
2014-01-16,8.7601,9.1501,8.5801,9.0901,413696,0
2014-01-17,9.1801,9.2401,8.8201,8.9401,219410,0
2014-01-21,8.9401,9.1801,8.8801,9.1201,164924,0
2014-01-22,9.1201,9.2101,9.0001,9.1201,228698,0
2014-01-23,9.0901,9.0901,8.9101,9.0001,105999,0
2014-01-24,8.9101,9.2101,8.8501,9.0301,185298,0
2014-01-27,9.0301,9.1501,8.8201,8.9101,127065,0
2014-01-28,8.8801,9.0001,8.6401,8.7001,117899,0
2014-01-29,8.5801,8.7601,8.4001,8.4001,112020,0
2014-01-30,8.4301,8.4901,8.3701,8.4001,176932,0
2014-01-31,8.2801,8.3701,8.0101,8.1001,297664,0
2014-02-03,8.0101,8.1001,7.5601,7.6201,254111,0
2014-02-04,7.7701,8.0101,7.6501,7.8301,188092,0
2014-02-05,7.8301,8.0098,7.5001,7.7101,127307,0
2014-02-06,7.7401,7.9801,7.6801,7.7401,114239,0
2014-02-07,7.7701,7.8901,7.6801,7.8001,93209,0
2014-02-10,7.8901,8.1901,7.8601,8.0701,227524,0
2014-02-11,8.1001,8.3401,8.1001,8.2201,186638,0
2014-02-12,8.2201,8.4301,8.1901,8.4301,221300,0
2014-02-13,8.6701,8.6701,7.5301,7.5301,1118002,0
2014-02-14,7.7401,7.8301,7.2901,7.3801,548308,0
2014-02-18,7.5301,7.6801,7.4401,7.5301,312898,0
2014-02-19,7.5301,7.6501,7.5301,7.5901,135215,0
2014-02-20,7.6501,7.6801,7.5001,7.6501,145192,0
2014-02-21,7.6201,7.7101,7.5601,7.6801,139085,0
2014-02-24,7.6801,7.8301,7.6801,7.8001,139489,0
2014-02-25,7.8001,7.8151,7.1701,7.2001,445170,0
2014-02-26,7.2601,7.3801,7.0501,7.3501,179171,0
2014-02-27,7.3501,7.5901,7.2601,7.5001,321644,0
2014-02-28,7.5601,7.7401,7.4401,7.5301,174077,0
2014-03-03,7.4701,8.1001,7.4401,7.8001,431619,0
2014-03-04,7.9801,8.1601,7.8601,8.0701,329148,0
2014-03-05,8.4901,9.2701,8.3401,9.2101,782572,0
2014-03-06,9.3301,9.4501,8.5501,8.5801,367206,0
2014-03-07,8.6101,8.7301,8.4571,8.5501,148475,0
2014-03-10,8.6101,8.6401,8.2201,8.3401,136309,0
2014-03-11,8.2201,8.4301,7.9501,7.9801,171355,0
2014-03-12,7.9801,8.2801,7.9501,8.1901,104653,0
2014-03-13,8.3701,8.4001,7.8004,7.8601,157236,0
2014-03-14,7.8901,8.7901,7.8601,8.6401,276198,0
2014-03-17,8.8501,8.8501,8.4601,8.5201,187464,0
2014-03-18,8.5501,8.7301,8.4001,8.5801,110238,0
2014-03-19,8.5501,8.6551,8.3701,8.4601,101213,0
2014-03-20,8.0401,8.4001,8.0401,8.1601,145148,0
2014-03-21,8.2501,8.3401,8.0401,8.0401,173452,0
2014-03-24,8.0401,8.0401,7.6201,7.7401,239324,0
2014-03-25,7.8301,8.1001,7.7401,7.8901,83279,0
2014-03-26,8.0401,8.0701,7.5901,7.5901,135532,0
2014-03-27,7.5001,7.7101,7.2901,7.4101,175622,0
2014-03-28,7.3801,7.7401,7.3636,7.4701,80280,0
2014-03-31,7.5601,7.7401,7.5001,7.6501,73411,0
2014-04-01,7.6501,7.9471,7.6201,7.7401,83720,0
2014-04-02,7.7401,7.8301,7.2901,7.4701,225831,0
2014-04-03,7.5001,7.5901,7.2301,7.4701,158310,0
2014-04-04,7.5301,7.5601,6.9301,7.2001,224530,0
2014-04-07,7.2001,7.3201,6.7801,6.9301,266507,0
2014-04-08,6.9901,7.3501,6.9676,7.1401,172173,0
2014-04-09,7.2001,7.3501,7.1101,7.2901,98321,0
2014-04-10,7.3201,7.3201,6.9301,7.0501,101612,0
2014-04-11,6.9601,7.0801,6.9001,6.9301,77643,0
2014-04-14,6.9301,7.2601,6.9001,7.0501,130733,0
2014-04-15,7.0501,7.2301,6.9001,7.1701,113333,0
2014-04-16,7.2601,7.2601,6.9301,7.0201,68275,0
2014-04-17,7.2301,7.9201,7.0801,7.8301,314044,0
2014-04-21,8.0701,8.1001,7.6801,7.7401,86748,0
2014-04-22,7.7401,7.9801,7.6801,7.8001,104300,0
2014-04-23,7.8001,7.8301,7.5001,7.6801,78603,0
2014-04-24,7.7101,7.7701,7.3501,7.4701,94061,0
2014-04-25,7.5001,7.5151,7.2001,7.2601,81191,0
2014-04-28,7.3501,7.6801,7.1101,7.4101,106216,0
2014-04-29,7.5301,7.5301,7.2001,7.3201,69570,0
2014-04-30,7.3801,7.4701,7.1101,7.4101,109950,0
2014-05-01,7.5001,7.5001,6.8101,7.0801,361741,0
2014-05-02,7.1401,7.2301,7.0801,7.1401,82842,0
2014-05-05,7.1401,7.1401,6.6901,6.9001,185353,0
2014-05-06,6.9301,7.0801,6.8701,7.0201,127354,0
2014-05-07,7.1101,7.1401,6.5701,6.7501,543122,0
2014-05-08,6.8101,7.0771,6.5101,6.6601,275876,0
2014-05-09,6.6601,6.8101,6.6001,6.6601,99727,0
2014-05-12,6.7501,7.0801,6.7204,7.0801,145216,0
2014-05-13,7.1101,7.1401,6.9301,6.9601,96217,0
2014-05-14,6.9901,7.1401,6.7501,6.8101,106427,0
2014-05-15,6.7501,6.8401,6.6301,6.7501,90210,0
2014-05-16,6.7501,6.7801,6.4801,6.6301,158309,0
2014-05-19,6.6901,6.9022,6.6601,6.7801,115202,0
2014-05-20,6.8101,6.8401,6.4501,6.6901,321388,0
2014-05-21,6.7801,6.9001,6.6001,6.7801,135766,0
2014-05-22,6.8401,7.0201,6.7801,6.9301,153621,0
2014-05-23,7.0201,7.1401,6.8701,7.0801,82083,0
2014-05-27,7.0201,7.1401,6.8401,6.9301,100482,0
2014-05-28,6.9601,7.2601,6.7801,7.2001,117324,0
2014-05-29,7.2001,7.2301,6.9301,7.0501,85188,0
2014-05-30,7.0201,7.0501,6.8701,6.9001,90206,0
2014-06-02,6.9301,7.0501,6.8101,6.9901,92982,0
2014-06-03,6.9901,6.9901,6.8101,6.8401,89814,0
2014-06-04,6.8101,7.0501,6.7501,6.9301,153945,0
2014-06-05,6.6901,7.1401,6.6901,6.8101,231988,0
2014-06-06,6.8101,7.1101,6.8101,7.0201,165100,0
2014-06-09,7.0801,7.5901,6.9901,7.5301,378929,0
2014-06-10,7.5001,7.6501,7.3801,7.4101,91232,0
2014-06-11,7.4401,7.4701,7.1101,7.2301,84510,0
2014-06-12,7.2001,7.3501,7.1101,7.1401,64792,0
2014-06-13,7.2001,7.4401,7.1101,7.2151,85893,0
2014-06-16,7.2001,7.5901,7.1401,7.4101,160259,0
2014-06-17,7.3801,7.5901,7.2601,7.4401,120847,0
2014-06-18,7.5601,7.5601,7.2601,7.3501,96311,0
2014-06-19,7.3501,7.3651,7.2001,7.2601,158565,0
2014-06-20,7.2001,7.285,7.0201,7.0801,290353,0
2014-06-23,7.2001,7.4401,7.0801,7.1701,263106,0
2014-06-24,7.2301,7.4101,7.0801,7.1101,199187,0
2014-06-25,7.3201,7.3201,7.0201,7.1701,163589,0
2014-06-26,7.2001,7.2301,7.0801,7.1401,129188,0
2014-06-27,7.2001,7.4251,7.1701,7.3801,2584816,0
2014-06-30,7.4401,8.1301,7.4401,8.1301,551715,0
2014-07-01,8.2501,8.5201,8.1601,8.4301,319837,0
2014-07-02,8.3701,8.4301,7.9201,8.0101,140332,0
2014-07-03,8.0101,8.1901,7.9801,7.9801,34130,0
2014-07-07,8.0701,8.0701,7.6801,7.7101,115181,0
2014-07-08,7.7101,7.8301,7.2301,7.2901,289460,0
2014-07-09,7.3801,7.5001,7.2601,7.3201,99927,0
2014-07-10,7.2301,7.5601,7.2001,7.5001,103082,0
2014-07-11,7.5901,7.6351,7.3501,7.4701,96599,0
2014-07-14,7.4701,7.8451,7.4701,7.6801,128214,0
2014-07-15,7.7401,7.7701,7.5001,7.6201,88351,0
2014-07-16,7.6501,7.6501,7.2601,7.3201,101947,0
2014-07-17,7.2901,7.3801,7.1401,7.1701,76949,0
2014-07-18,7.2601,7.2601,7.1401,7.2001,89762,0
2014-07-21,7.2001,7.3801,7.1401,7.2301,63172,0
2014-07-22,7.3501,7.4101,7.2001,7.2601,107617,0
2014-07-23,7.2601,7.3201,7.1251,7.2001,91810,0
2014-07-24,7.2301,7.3501,7.2001,7.2301,59339,0
2014-07-25,7.2601,7.2901,7.0201,7.1701,86742,0
2014-07-28,7.0801,7.1701,6.8101,6.9001,196044,0
2014-07-29,6.9001,7.0501,6.8701,6.9901,61332,0
2014-07-30,6.9901,7.1398,6.8701,7.0501,148300,0
2014-07-31,7.2001,7.2601,6.9001,7.1401,181336,0
2014-08-01,7.0801,7.2601,6.9301,7.0501,116198,0
2014-08-04,7.1401,7.2301,7.0501,7.1401,86056,0
2014-08-05,7.1701,7.3201,7.1401,7.1701,72376,0
2014-08-06,7.2001,7.4701,7.0801,7.4701,69809,0
2014-08-07,7.2301,7.5001,7.2301,7.3201,72521,0
2014-08-08,7.2901,7.5901,7.2601,7.4551,91262,0
2014-08-11,7.4401,7.5601,7.4101,7.4101,45764,0
2014-08-12,7.4701,7.6801,7.4101,7.4701,58960,0
2014-08-13,7.5001,7.5601,7.4101,7.5301,44687,0
2014-08-14,7.4401,7.6501,7.4401,7.4701,52927,0
2014-08-15,7.4401,7.6201,7.4101,7.4701,67531,0
2014-08-18,7.5001,7.6501,7.4401,7.6201,52737,0
2014-08-19,7.5901,7.6501,7.4701,7.5601,55782,0
2014-08-20,7.4701,7.5901,7.3801,7.5001,123984,0
2014-08-21,7.4101,7.5001,7.2301,7.4101,49675,0
2014-08-22,7.3501,7.4698,7.2901,7.2901,27059,0
2014-08-25,7.3501,7.5001,7.3201,7.3501,32755,0
2014-08-26,7.3501,7.4101,7.2901,7.3501,48614,0
2014-08-27,7.3801,7.3801,7.2901,7.3801,66660,0
2014-08-28,7.2901,7.4101,7.2001,7.2901,99144,0
2014-08-29,7.2301,7.2901,7.0801,7.2301,85088,0
2014-09-02,7.2601,7.3801,7.1701,7.3801,60177,0
2014-09-03,7.3201,7.4401,7.1401,7.2301,38294,0
2014-09-04,7.2301,7.3801,7.2001,7.3201,40888,0
2014-09-05,7.2601,7.2601,7.1401,7.2301,139467,0
2014-09-08,7.2601,7.2601,6.9901,7.1401,107474,0
2014-09-09,7.0501,7.2598,6.9901,7.0201,98793,0
2014-09-10,6.9301,7.1101,6.9001,7.0201,45970,0
2014-09-11,6.9001,7.1701,6.9001,7.0201,53467,0
2014-09-12,6.9901,7.0801,6.8131,7.0201,127644,0
2014-09-15,6.8401,6.9901,6.8401,6.8401,87469,0
2014-09-16,6.8701,6.9001,6.8101,6.8401,51538,0
2014-09-17,6.9001,6.9901,6.8101,6.8101,50623,0
2014-09-18,6.9301,7.0111,6.8401,6.9601,85640,0
2014-09-19,7.0201,7.0201,6.8401,7.0201,60690,0
2014-09-22,6.8701,7.0501,6.5701,6.6601,238779,0
2014-09-23,6.6001,6.6901,6.5701,6.6001,76924,0
2014-09-24,6.6601,6.6901,6.5125,6.5401,183745,0
2014-09-25,6.5701,6.7201,6.5485,6.7201,83768,0
2014-09-26,6.7201,6.7501,6.5401,6.6601,50814,0
2014-09-29,6.6301,6.6601,6.5401,6.5701,28953,0
2014-09-30,6.5101,6.5701,6.0001,6.4801,132187,0
2014-10-01,6.4201,6.6001,6.1201,6.1801,166046,0
2014-10-02,6.2101,6.5401,6.2101,6.3301,116069,0
2014-10-03,6.4501,6.4501,6.2101,6.2401,89275,0
2014-10-06,6.3001,6.4201,6.1201,6.1501,88202,0
2014-10-07,6.0601,6.2401,6.0301,6.0301,86579,0
2014-10-08,6.0901,6.2101,5.9701,6.1501,77009,0
2014-10-09,6.2101,6.2101,6.0001,6.0301,56210,0
2014-10-10,5.9401,6.0601,5.8804,5.9101,67246,0
2014-10-13,5.9101,5.9401,5.7301,5.7901,74936,0
2014-10-14,5.8501,5.9701,5.5801,5.7001,155734,0
2014-10-15,5.5201,5.8201,5.3701,5.8201,115055,0
2014-10-16,5.8498,5.9401,5.7004,5.7601,117519,0
2014-10-17,5.8201,6.0001,5.7601,5.8801,94986,0
2014-10-20,5.9101,6.1501,5.8801,6.0301,48001,0
2014-10-21,6.0301,6.3001,5.9404,6.2701,74036,0
2014-10-22,6.1801,6.2998,6.1501,6.1501,33221,0
2014-10-23,6.2401,6.3601,6.1801,6.2401,31632,0
2014-10-24,6.1801,6.3901,6.0901,6.3301,50659,0
2014-10-27,6.3301,6.4201,6.3001,6.4201,52041,0
2014-10-28,6.3601,6.5401,6.2251,6.5401,74617,0
2014-10-29,6.6301,6.6601,6.4201,6.6601,47270,0
2014-10-30,6.7501,6.7501,6.3001,6.5401,85281,0
2014-10-31,6.5701,6.5701,6.3601,6.3901,53854,0
2014-11-03,6.4201,6.8101,6.4201,6.7501,69167,0
2014-11-04,6.6901,6.9301,6.6901,6.9001,63503,0
2014-11-05,6.9301,7.0111,6.9001,6.9001,40453,0
2014-11-06,6.8701,6.8701,6.5101,6.5101,35258,0
2014-11-07,6.5701,6.6601,6.4201,6.4801,89032,0
2014-11-10,6.4201,6.5701,6.3301,6.3601,51853,0
2014-11-11,6.4201,6.4801,6.3001,6.3301,21548,0
2014-11-12,6.3601,6.5701,6.2701,6.5101,38724,0
2014-11-13,6.5101,6.5101,6.4201,6.4801,20146,0
2014-11-14,6.4201,6.4501,6.3001,6.4501,47973,0
2014-11-17,6.3601,6.4801,6.2701,6.2701,42315,0
2014-11-18,6.2401,6.4114,6.2101,6.3001,23743,0
2014-11-19,6.2101,6.3601,6.0301,6.3001,41289,0
2014-11-20,6.3601,6.3601,6.1801,6.3001,30015,0
2014-11-21,6.4501,6.4801,6.2101,6.2101,66974,0
2014-11-24,6.1801,6.3001,6.0601,6.1501,24569,0
2014-11-25,6.1501,6.3901,6.1501,6.3301,31552,0
2014-11-26,6.3301,6.3601,6.0901,6.2101,32438,0
2014-11-28,6.1801,6.2698,6.0301,6.1501,24292,0
2014-12-01,6.1501,6.2401,6.0301,6.2101,51814,0
2014-12-02,6.2101,6.3001,6.0901,6.1801,31628,0
2014-12-03,6.2101,6.3601,6.1501,6.3001,40337,0
2014-12-04,6.2701,6.3301,6.0901,6.2401,21103,0
2014-12-05,6.1201,6.3001,6.0901,6.0901,26455,0
2014-12-08,6.0001,6.2401,6.0001,6.1501,47714,0
2014-12-09,6.1201,6.3001,6.0301,6.1801,25474,0
2014-12-10,6.1201,6.4765,6.1201,6.1801,67300,0
2014-12-11,6.1501,6.3001,6.0901,6.1201,41082,0
2014-12-12,6.0901,6.3001,6.0901,6.0901,22463,0
2014-12-15,6.0901,6.1501,6.0001,6.0301,44992,0
2014-12-16,5.9701,6.1801,5.7001,6.0001,38050,0
2014-12-17,5.9701,6.2401,5.8801,6.1201,40291,0
2014-12-18,6.1201,6.2401,6.1201,6.1201,22735,0
2014-12-19,6.0301,6.3901,6.0301,6.1501,83584,0
2014-12-22,6.1501,6.4531,6.1501,6.3901,49797,0
2014-12-23,6.3901,6.6001,6.3601,6.4801,54864,0
2014-12-24,6.4801,6.4921,6.3301,6.3901,9643,0
2014-12-26,6.3301,6.5401,6.1201,6.2401,43270,0
2014-12-29,6.1501,6.3955,6.1501,6.1501,43557,0
2014-12-30,6.1801,6.3301,6.1201,6.2401,65665,0
2014-12-31,6.1801,6.3601,6.1201,6.3301,94364,0
2015-01-02,6.3001,6.3601,6.1801,6.1801,31777,0
2015-01-05,6.1801,6.3301,6.0901,6.1801,32152,0
2015-01-06,6.1201,6.3001,6.1201,6.1501,31573,0
2015-01-07,6.1801,6.2401,6.1501,6.2401,40610,0
2015-01-08,6.1801,6.2701,6.1801,6.1801,20521,0
2015-01-09,6.2101,6.2401,6.1351,6.2101,27433,0
2015-01-12,6.1801,6.2401,6.0901,6.2101,37645,0
2015-01-13,6.1801,6.2101,5.9401,6.0601,93007,0
2015-01-14,5.9701,6.0901,5.8801,6.0901,30392,0
2015-01-15,6.0001,6.0001,5.8501,5.9701,31028,0
2015-01-16,5.8501,5.9701,5.8051,5.9101,28836,0
2015-01-20,5.8801,5.9101,5.6101,5.7451,62508,0
2015-01-21,5.6701,5.7001,5.4901,5.7001,68686,0
2015-01-22,5.6401,5.7001,5.4601,5.5801,82150,0
2015-01-23,5.6101,5.7001,5.6101,5.7001,41044,0
2015-01-26,5.5801,5.7001,5.5504,5.7001,52872,0
2015-01-27,5.7601,5.9701,5.7001,5.8801,96396,0
2015-01-28,5.9101,6.0001,5.7301,5.8201,55573,0
2015-01-29,5.7601,5.9101,5.7601,5.7601,38600,0
2015-01-30,5.7001,5.9701,5.7001,5.8801,48118,0
2015-02-02,5.8201,5.9101,5.7301,5.7901,15323,0
2015-02-03,5.7301,5.9401,5.7301,5.9101,15301,0
2015-02-04,5.8801,5.9401,5.7301,5.8501,66377,0
2015-02-05,5.8201,5.9101,5.7901,5.8801,32263,0
2015-02-06,5.8801,5.8801,5.5801,5.6701,171628,0
2015-02-09,5.6701,5.7901,5.6101,5.6101,87296,0
2015-02-10,5.6401,5.7901,5.5501,5.5501,110984,0
2015-02-11,5.5801,5.7301,5.4301,5.6701,125778,0
2015-02-12,5.3701,5.4583,4.95,5.2201,202653,0
2015-02-13,5.2201,5.6101,5.2201,5.3401,112829,0
2015-02-17,5.2201,5.3401,5.1301,5.2201,172979,0
2015-02-18,5.1601,5.2201,4.8903,5.1001,476515,0
2015-02-19,5.0701,5.1601,4.98,5.0101,91176,0
2015-02-20,5.0101,5.1601,4.98,5.0401,48395,0
2015-02-23,5.0701,5.0701,4.95,5.0701,52339,0
2015-02-24,5.0401,5.2201,5.0101,5.2201,100822,0
2015-02-25,5.2201,5.2201,5.0401,5.1601,99783,0
2015-02-26,5.1001,5.2501,5.0401,5.2201,118117,0
2015-02-27,5.1001,5.2501,5.0701,5.1301,39091,0
2015-03-02,5.0401,5.1901,5.0401,5.1601,86066,0
2015-03-03,5.0701,5.1601,5.0401,5.1001,48700,0
2015-03-04,5.0401,5.1301,4.98,5.0701,70233,0
2015-03-05,5.0101,5.1601,4.95,5.1301,95832,0
2015-03-06,5.1301,5.2201,4.98,5.2201,59633,0
2015-03-09,5.1001,5.2501,5.0101,5.2501,95499,0
2015-03-10,5.1301,5.1601,5.0101,5.0701,30833,0
2015-03-11,5.1001,5.3101,5.0701,5.1901,158198,0
2015-03-12,5.1301,5.2201,5.0401,5.2201,76733,0
2015-03-13,5.0701,5.1601,5.0701,5.1601,46500,0
2015-03-16,5.1601,5.1901,4.77,4.77,226231,0
2015-03-17,4.77,4.95,4.71,4.95,94366,0
2015-03-18,4.89,5.0101,4.8,4.83,79166,0
2015-03-19,4.86,4.89,4.8,4.86,37833,0
2015-03-20,4.8,5.0401,4.77,5.0401,78366,0
2015-03-23,5.0401,5.0401,4.92,4.98,31666,0
2015-03-24,5.0401,5.1001,4.95,5.1001,28400,0
2015-03-25,5.0101,5.0401,4.86,4.92,61733,0
2015-03-26,4.89,5.0101,4.83,4.89,84899,0
2015-03-27,4.86,4.89,4.74,4.8,71199,0
2015-03-30,4.8,4.86,4.56,4.74,104266,0
2015-03-31,4.74,4.74,4.62,4.68,74925,0
2015-04-01,4.56,4.77,4.44,4.77,110499,0
2015-04-02,4.86,5.0401,4.71,5.0101,164098,0
2015-04-06,4.95,5.1001,4.83,4.98,30300,0
2015-04-07,4.95,5.1001,4.95,4.98,31263,0
2015-04-08,5.0401,5.0701,4.89,4.89,45000,0
2015-04-09,4.86,5.0101,4.8,4.89,62022,0
2015-04-10,4.86,5.3401,4.86,5.3401,54566,0
2015-04-13,5.2801,5.3401,5.1001,5.1601,20966,0
2015-04-14,5.2201,5.3101,5.0701,5.1001,33233,0
2015-04-15,5.2801,5.2801,4.98,5.0701,37252,0
2015-04-16,5.0401,5.2501,4.95,5.2201,17702,0
2015-04-17,5.2201,5.2501,5.1001,5.1301,10667,0
2015-04-20,5.1001,5.3401,5.1001,5.1001,32512,0
2015-04-21,5.1301,5.2801,5.1001,5.1001,26978,0
2015-04-22,5.1301,5.2801,5.1301,5.2501,19831,0
2015-04-23,5.3101,5.3701,5.1901,5.3401,38000,0
2015-04-24,5.3701,5.6101,5.3101,5.4601,69983,0
2015-04-27,5.5501,5.5501,5.0701,5.0701,708660,0
2015-04-28,5.1001,5.2201,5.0701,5.1901,55117,0
2015-04-29,5.1001,5.2501,5.0101,5.0701,96266,0
2015-04-30,4.8,5.0101,4.62,4.74,170865,0
2015-05-01,4.8,4.89,4.05,4.35,582628,0
2015-05-04,4.47,4.59,4.29,4.5,288797,0
2015-05-05,4.47,4.62,4.44,4.56,144499,0
2015-05-06,4.56,4.62,4.47,4.62,99086,0
2015-05-07,4.65,4.65,4.4697,4.47,139818,0
2015-05-08,4.53,4.59,4.44,4.44,253764,0
2015-05-11,4.47,4.56,4.41,4.41,126132,0
2015-05-12,4.41,4.5,4.35,4.41,97127,0
2015-05-13,4.35,4.47,4.35,4.38,48966,0
2015-05-14,4.38,4.5,4.38,4.47,58033,0
2015-05-15,4.41,4.47,4.35,4.35,71548,0
2015-05-18,4.32,4.44,4.32,4.44,31712,0
2015-05-19,4.38,4.44,4.26,4.32,82019,0
2015-05-20,4.29,4.29,4.14,4.23,364430,0
2015-05-21,4.23,4.44,4.14,4.41,227298,0
2015-05-22,4.38,4.5,4.29,4.47,117165,0
2015-05-26,4.44,4.47,4.26,4.38,19753,0
2015-05-27,4.47,4.47,4.29,4.32,35466,0
2015-05-28,4.29,4.365,4.2531,4.32,94288,0
2015-05-29,4.29,4.41,4.26,4.32,28933,0
2015-06-01,4.35,4.35,4.26,4.35,24970,0
2015-06-02,4.26,4.41,4.14,4.29,116850,0
2015-06-03,4.41,4.44,3.96,4.2,163598,0
2015-06-04,4.17,4.26,4.17,4.2,97232,0
2015-06-05,4.2,4.29,4.17,4.29,49033,0
2015-06-08,4.26,4.32,4.2,4.23,21066,0
2015-06-09,4.2,4.32,4.2,4.26,31622,0
2015-06-10,4.2,4.29,4.2,4.26,21538,0
2015-06-11,4.26,4.26,4.11,4.26,60213,0
2015-06-12,4.2,4.26,4.2,4.26,13633,0
2015-06-15,4.26,4.29,4.14,4.2,25266,0
2015-06-16,4.17,4.2,4.14,4.14,38866,0
2015-06-17,4.17,4.2,3.99,4.17,87032,0
2015-06-18,4.14,4.23,4.08,4.2,49633,0
2015-06-19,4.17,4.32,4.17,4.26,51533,0
2015-06-22,4.32,4.35,4.26,4.32,46100,0
2015-06-23,4.35,4.47,4.32,4.35,76677,0
2015-06-24,4.35,4.44,4.2,4.23,54233,0
2015-06-25,4.2,4.47,4.2,4.38,45033,0
2015-06-26,4.26,4.38,4.17,4.17,164398,0
2015-06-29,4.17,4.29,4.14,4.14,41166,0
2015-06-30,4.2,4.23,4.14,4.23,19885,0
2015-07-01,4.2,4.2,4.08,4.08,42000,0
2015-07-02,4.05,4.2,3.99,4.17,89766,0
2015-07-06,4.11,4.17,4.02,4.14,42333,0
2015-07-07,4.08,4.14,3.99,4.14,29633,0
2015-07-08,4.11,4.11,3.99,4.05,30066,0
2015-07-09,3.99,4.14,3.99,4.05,62199,0
2015-07-10,4.11,4.23,4.05,4.23,27666,0
2015-07-13,4.32,4.32,4.11,4.17,38200,0
2015-07-14,4.14,4.23,4.14,4.17,18439,0
2015-07-15,4.11,4.2,4.11,4.11,17098,0
2015-07-16,4.14,4.26,4.11,4.23,30933,0
2015-07-17,4.26,4.32,4.11,4.2,42466,0
2015-07-20,4.17,4.2,4.08,4.2,63566,0
2015-07-21,4.2,4.2,4.14,4.2,18500,0
2015-07-22,4.11,4.2,4.11,4.14,18000,0
2015-07-23,4.14,4.2,4.08,4.17,29300,0
2015-07-24,4.14,4.14,4.05,4.11,34500,0
2015-07-27,4.14,4.14,4.02,4.05,43066,0
2015-07-28,4.05,4.11,4.02,4.05,34200,0
2015-07-29,4.02,4.17,4.02,4.11,55666,0
2015-07-30,4.02,4.02,3.66,3.78,409996,0
2015-07-31,3.72,3.75,3.57,3.63,231831,0
2015-08-03,3.63,3.72,3.48,3.48,94195,0
2015-08-04,3.48,3.72,3.48,3.72,94599,0
2015-08-05,3.72,3.75,3.63,3.63,43833,0
2015-08-06,3.63,3.795,3.6,3.78,60647,0
2015-08-07,3.72,3.78,3.66,3.69,25133,0
2015-08-10,3.69,3.75,3.6,3.69,85399,0
2015-08-11,3.69,3.78,3.69,3.72,33983,0
2015-08-12,3.63,3.75,3.6,3.66,54266,0
2015-08-13,3.63,3.75,3.63,3.66,29366,0
2015-08-14,3.6,3.72,3.6,3.66,24966,0
2015-08-17,3.66,3.72,3.57,3.69,56433,0
2015-08-18,3.63,3.69,3.6,3.6,29566,0
2015-08-19,3.6,3.66,3.6,3.6,23933,0
2015-08-20,3.57,3.63,3.57,3.6,34333,0
2015-08-21,3.57,3.66,3.57,3.63,35266,0
2015-08-24,3.57,3.6,3.36,3.45,137479,0
2015-08-25,3.51,3.57,3.48,3.51,93432,0
2015-08-26,3.57,3.75,3.51,3.69,1151555,0
2015-08-27,3.72,3.81,3.63,3.78,55199,0
2015-08-28,3.81,3.99,3.78,3.9,29933,0
2015-08-31,3.87,3.93,3.78,3.81,35733,0
2015-09-01,3.75,3.93,3.72,3.93,31100,0
2015-09-02,3.93,3.93,3.84,3.9,15100,0
2015-09-03,3.9,3.96,3.84,3.87,35833,0
2015-09-04,3.9,3.96,3.84,3.93,4900,0
2015-09-08,3.96,3.96,3.9,3.93,10333,0
2015-09-09,3.93,3.93,3.75,3.9,15800,0
2015-09-10,3.87,3.9,3.69,3.69,36159,0
2015-09-11,3.54,3.75,3.54,3.66,48166,0
2015-09-14,3.57,3.69,3.57,3.66,16100,0
2015-09-15,3.66,3.75,3.66,3.72,44133,0
2015-09-16,3.66,3.72,3.6,3.69,47066,0
2015-09-17,3.63,3.69,3.63,3.66,107248,0
2015-09-18,3.66,3.78,3.63,3.75,146199,0
2015-09-21,3.75,3.75,3.63,3.63,125432,0
2015-09-22,3.63,3.63,3.39,3.39,133799,0
2015-09-23,3.42,3.51,3.39,3.39,138318,0
2015-09-24,3.39,3.6,3.24,3.6,796960,0
2015-09-25,3.6,3.6,3.42,3.42,55733,0
2015-09-28,3.45,3.54,3.3,3.36,236651,0
2015-09-29,3.39,3.39,3.24,3.27,52999,0
2015-09-30,3.24,3.42,3.21,3.36,150065,0
2015-10-01,3.36,3.45,3.15,3.18,527228,0
2015-10-02,3.27,3.51,3.18,3.45,175832,0
2015-10-05,3.57,3.6,3.48,3.54,178218,0
2015-10-06,3.48,3.69,3.3,3.57,41400,0
2015-10-07,3.6,3.81,3.48,3.75,639894,0
2015-10-08,3.78,3.81,3.57,3.66,85466,0
2015-10-09,3.72,3.81,3.63,3.72,157498,0
2015-10-12,3.81,3.84,3.735,3.75,45887,0
2015-10-13,3.72,3.84,3.63,3.63,213331,0
2015-10-14,3.63,3.78,3.63,3.75,29500,0
2015-10-15,3.75,3.81,3.6,3.78,84299,0
2015-10-16,3.78,3.81,3.69,3.69,50233,0
2015-10-19,3.63,3.78,3.63,3.75,32172,0
2015-10-20,3.81,3.84,3.72,3.81,74462,0
2015-10-21,3.81,3.81,3.72,3.75,101766,0
2015-10-22,3.78,3.81,3.69,3.78,23800,0
2015-10-23,3.87,3.87,3.75,3.78,36000,0
2015-10-26,3.78,3.87,3.72,3.75,48700,0
2015-10-27,3.72,3.78,3.63,3.72,85932,0
2015-10-28,3.78,3.81,3.69,3.69,96766,0
2015-10-29,3.54,3.54,3.24,3.51,494495,0
2015-10-30,3.54,3.54,3.36,3.48,69899,0
2015-11-02,3.33,3.48,3.33,3.36,95240,0
2015-11-03,3.36,3.6,3.36,3.57,61333,0
2015-11-04,3.66,3.78,3.66,3.72,148239,0
2015-11-05,3.75,3.78,3.63,3.66,120665,0
2015-11-06,3.72,3.72,3.54,3.63,36866,0
2015-11-09,3.57,3.69,3.48,3.57,20668,0
2015-11-10,3.54,3.6,3.45,3.57,27700,0
2015-11-11,3.54,3.57,3.45,3.45,27166,0
2015-11-12,3.42,3.45,3.3,3.3,77299,0
2015-11-13,3.3,3.42,3.3,3.33,14867,0
2015-11-16,3.21,3.33,3.21,3.24,51833,0
2015-11-17,3.24,3.33,3.24,3.3,36933,0
2015-11-18,3.3,3.3,3.21,3.27,36833,0
2015-11-19,3.3,3.3,3.24,3.3,37266,0
2015-11-20,3.3,3.33,3.24,3.27,61033,0
2015-11-23,3.24,3.33,3.21,3.27,75299,0
2015-11-24,3.24,3.36,3.24,3.3,95299,0
2015-11-25,3.27,3.42,3.27,3.36,183831,0
2015-11-27,3.39,3.39,3.33,3.36,23466,0
2015-11-30,3.36,3.36,3.3,3.36,67799,0
2015-12-01,3.39,3.39,3.27,3.36,167491,0
2015-12-02,3.33,3.39,3.3,3.36,41533,0
2015-12-03,3.36,3.39,3.33,3.33,45077,0
2015-12-04,3.36,3.39,3.3,3.3,97466,0
2015-12-07,3.3,3.36,3.24,3.27,87799,0
2015-12-08,3.21,3.33,3.21,3.24,64301,0
2015-12-09,3.24,3.39,3.24,3.3,83932,0
2015-12-10,3.27,3.36,3.27,3.36,39066,0
2015-12-11,3.3,3.39,3.24,3.27,36966,0
2015-12-14,3.24,3.3,3.21,3.21,69250,0
2015-12-15,3.27,3.3,3.06,3.06,65766,0
2015-12-16,3.06,3.24,3.06,3.18,54599,0
2015-12-17,3.12,3.33,3.09,3.18,75566,0
2015-12-18,3.15,3.27,3.03,3.27,105299,0
2015-12-21,3.21,3.3,3.03,3.09,91399,0
2015-12-22,3.09,3.21,3.09,3.21,104723,0
2015-12-23,3.21,3.24,3.15,3.21,55466,0
2015-12-24,3.15,3.33,3.12,3.24,32906,0
2015-12-28,3.21,3.21,3.06,3.09,76701,0
2015-12-29,3.06,3.12,2.88,3,148467,0
2015-12-30,3,3.03,2.796,2.91,115082,0
2015-12-31,2.79,3.09,2.79,3.03,152925,0
2016-01-04,3.06,3.18,2.9991,3.06,43878,0
2016-01-05,3.03,3.09,2.853,2.9103,37947,0
2016-01-06,2.91,3.03,2.85,2.853,38776,0
2016-01-07,2.85,2.88,2.64,2.64,54401,0
2016-01-08,2.61,2.7882,2.61,2.61,53681,0
2016-01-11,2.55,2.82,2.55,2.7,41632,0
2016-01-12,2.76,2.88,2.7,2.88,50979,0
2016-01-13,2.793,3.12,2.67,2.6997,9634,0
2016-01-14,2.7012,2.79,2.6583,2.79,23429,0
2016-01-15,2.6403,2.79,2.6403,2.73,11720,0
2016-01-19,2.67,2.76,2.64,2.7,14700,0
2016-01-20,2.6403,2.76,2.4732,2.7195,66996,0
2016-01-21,2.73,2.79,2.6298,2.7303,12234,0
2016-01-22,2.76,2.76,2.5701,2.7,17009,0
2016-01-25,2.58,2.7,2.58,2.6613,28753,0
2016-01-26,2.61,2.79,2.61,2.7009,18975,0
2016-01-27,2.6829,2.7,2.5809,2.7,4139,0
2016-01-28,2.7,2.76,2.64,2.7,21353,0
2016-01-29,2.7,2.7003,2.628,2.6907,23735,0
2016-02-01,2.607,2.7,2.607,2.6916,45135,0
2016-02-02,2.64,2.7,2.52,2.61,16008,0
2016-02-03,2.64,2.7,2.61,2.6703,25620,0
2016-02-04,2.64,2.7,2.58,2.6097,12966,0
2016-02-05,2.61,2.6964,2.496,2.574,8204,0
2016-02-08,2.55,2.58,2.28,2.373,104909,0
2016-02-09,2.34,2.442,2.34,2.4,32410,0
2016-02-10,2.43,2.43,2.355,2.355,13742,0
2016-02-11,2.25,2.31,2.2497,2.2596,40290,0
2016-02-12,2.28,2.331,2.1435,2.1597,244891,0
2016-02-16,2.16,2.2254,2.1,2.1867,247339,0
2016-02-17,2.19,2.364,2.16,2.1714,132909,0
2016-02-18,2.4,2.43,2.22,2.2497,91368,0
2016-02-19,2.31,2.4303,2.19,2.328,239983,0
2016-02-22,2.37,2.49,2.34,2.4183,87835,0
2016-02-23,2.37,2.49,2.34,2.3622,54002,0
2016-02-24,2.4,2.49,2.325,2.4,45166,0
2016-02-25,2.31,2.4885,2.31,2.3718,51911,0
2016-02-26,2.31,2.475,2.19,2.3391,86337,0
2016-02-29,2.3397,2.475,2.2203,2.4075,50065,0
2016-03-01,2.34,2.3997,2.2533,2.3181,81487,0
2016-03-02,2.3367,2.43,2.2536,2.3697,62198,0
2016-03-03,2.3337,2.46,2.3334,2.4045,10104,0
2016-03-04,2.43,2.64,2.34,2.55,50961,0
2016-03-07,2.64,2.79,2.5515,2.6757,151758,0
2016-03-08,2.64,2.7,2.58,2.58,13611,0
2016-03-09,2.58,2.7,2.55,2.55,25198,0
2016-03-10,2.55,2.67,2.43,2.43,30520,0
2016-03-11,2.967,2.967,2.49,2.6121,43302,0
2016-03-14,2.6151,2.7255,2.5602,2.5602,27269,0
2016-03-15,2.58,2.6994,2.55,2.55,8768,0
2016-03-16,2.7,2.79,2.436,2.451,27706,0
2016-03-17,2.5245,2.79,2.415,2.61,63436,0
2016-03-18,2.688,2.7,2.433,2.5239,25626,0
2016-03-21,2.4603,2.76,2.4603,2.67,34782,0
2016-03-22,2.67,2.73,2.5203,2.5503,32200,0
2016-03-23,2.52,2.7,2.46,2.46,40768,0
2016-03-24,2.415,2.64,2.415,2.4153,28773,0
2016-03-28,2.43,2.55,2.43,2.46,49530,0
2016-03-29,2.5137,2.52,2.43,2.43,60952,0
2016-03-30,2.4354,2.52,2.4354,2.436,35171,0
2016-03-31,2.514,2.67,2.4603,2.58,176961,0
2016-04-01,2.547,2.64,2.52,2.58,13028,0
2016-04-04,2.52,2.6391,2.4606,2.4606,4862,0
2016-04-05,2.463,2.6997,2.463,2.58,13989,0
2016-04-06,2.658,2.6697,2.55,2.61,9565,0
2016-04-07,2.55,2.64,2.5194,2.58,22823,0
2016-04-08,2.64,2.64,2.55,2.58,8170,0
2016-04-11,2.55,2.67,2.55,2.55,24635,0
2016-04-12,2.6247,2.6853,2.55,2.61,19756,0
2016-04-13,2.55,2.7,2.55,2.61,26613,0
2016-04-14,2.58,2.85,2.58,2.7003,45081,0
2016-04-15,2.781,2.85,2.73,2.73,39823,0
2016-04-18,2.73,2.97,2.73,2.8842,20153,0
2016-04-19,2.9697,3,2.823,2.88,31568,0
2016-04-20,2.9745,2.985,2.8506,2.91,41077,0
2016-04-21,2.91,2.94,2.76,2.85,27337,0
2016-04-22,2.925,2.94,2.799,2.8515,21181,0
2016-04-25,2.88,2.9385,2.763,2.91,13326,0
2016-04-26,2.76,2.91,2.7303,2.8503,49085,0
2016-04-27,2.79,3,2.73,2.85,75180,0
2016-04-28,2.91,2.94,2.7003,2.73,41846,0
2016-04-29,2.79,2.7936,2.4603,2.58,109655,0
2016-05-02,2.64,2.772,2.595,2.598,30068,0
2016-05-03,2.61,2.73,2.5686,2.64,41060,0
2016-05-04,2.565,2.7297,2.5218,2.67,385066,0
2016-05-05,2.589,2.73,2.5803,2.7,461192,0
2016-05-06,2.73,2.79,2.6289,2.67,255042,0
2016-05-09,2.79,2.85,2.6493,2.76,6496,0
2016-05-10,2.73,2.8479,2.619,2.67,7658,0
2016-05-11,2.64,2.73,2.613,2.6175,11551,0
2016-05-12,2.595,2.625,2.4303,2.4603,37209,0
2016-05-13,2.535,2.64,2.463,2.463,11616,0
2016-05-16,2.4303,2.6919,2.4,2.4003,29154,0
2016-05-17,2.4,2.5494,2.34,2.37,37165,0
2016-05-18,2.37,2.514,2.37,2.4303,17258,0
2016-05-19,2.5098,2.5098,2.4,2.415,8269,0
2016-05-20,2.358,2.514,2.31,2.34,88702,0
2016-05-23,2.25,2.4,2.235,2.31,97173,0
2016-05-24,2.31,2.364,2.25,2.34,27065,0
2016-05-25,2.28,2.4303,2.28,2.4,54149,0
2016-05-26,2.34,2.4303,2.34,2.355,25676,0
2016-05-27,2.37,2.415,2.31,2.409,11531,0
2016-05-31,2.43,2.43,2.283,2.3724,21942,0
2016-06-01,2.37,2.37,2.145,2.28,101878,0
2016-06-02,2.3388,2.3388,2.1912,2.28,22663,0
2016-06-03,2.349,2.394,2.2563,2.364,62194,0
2016-06-06,2.364,2.37,2.2203,2.25,67900,0
2016-06-07,2.25,2.37,2.25,2.37,42689,0
2016-06-08,2.3547,2.46,2.2596,2.37,73220,0
2016-06-09,2.31,2.37,2.31,2.355,42977,0
2016-06-10,2.355,2.3775,2.28,2.31,47787,0
2016-06-13,2.367,2.367,2.28,2.3079,182153,0
2016-06-14,2.3685,2.43,2.3148,2.3733,83733,0
2016-06-15,2.37,2.55,2.37,2.5089,111370,0
2016-06-16,2.58,2.58,2.4,2.52,25246,0
2016-06-17,2.52,2.52,2.4003,2.4171,50394,0
2016-06-20,2.4048,2.55,2.4048,2.4912,18638,0
2016-06-21,2.52,2.6394,2.52,2.52,57850,0
2016-06-22,2.6187,2.7897,2.19,2.19,611868,0
2016-06-23,2.361,2.5197,2.2866,2.3403,655631,0
2016-06-24,2.25,2.67,2.2497,2.58,242132,0
2016-06-27,2.7,2.73,2.55,2.6094,370431,0
2016-06-28,2.532,2.787,2.532,2.67,175479,0
2016-06-29,2.7,2.76,2.58,2.7003,137600,0
2016-06-30,2.67,2.7597,2.4609,2.523,147508,0
2016-07-01,2.628,2.628,2.55,2.595,43921,0
2016-07-05,2.67,2.67,2.523,2.5515,34607,0
2016-07-06,2.49,2.58,2.49,2.553,61079,0
2016-07-07,2.58,2.607,2.5506,2.5623,13152,0
2016-07-08,2.67,2.685,2.5584,2.64,90766,0
2016-07-11,2.64,2.73,2.64,2.7,37762,0
2016-07-12,2.745,2.76,2.6103,2.7342,37449,0
2016-07-13,2.73,2.73,2.61,2.6847,27869,0
2016-07-14,2.7,2.7,2.58,2.6148,32491,0
2016-07-15,2.5806,2.685,2.58,2.6697,51917,0
2016-07-18,2.76,2.76,2.61,2.652,32325,0
2016-07-19,2.6523,2.67,2.61,2.646,10988,0
2016-07-20,2.622,2.6694,2.58,2.6376,25352,0
2016-07-21,2.613,2.64,2.58,2.6397,21574,0
2016-07-22,2.6667,2.6667,2.58,2.61,15871,0
2016-07-25,2.61,2.6694,2.5815,2.5815,16172,0
2016-07-26,2.64,2.6691,2.61,2.6451,30387,0
2016-07-27,2.6451,2.937,2.6451,2.88,207947,0
2016-07-28,2.88,2.88,2.58,2.61,58683,0
2016-07-29,2.5407,2.694,2.538,2.58,39699,0
2016-08-01,2.67,2.724,2.46,2.6097,23849,0
2016-08-02,2.61,2.91,2.55,2.6997,91954,0
2016-08-03,2.7,2.8191,2.58,2.7,16835,0
2016-08-04,2.67,2.7597,2.67,2.7,16661,0
2016-08-05,2.673,2.8197,2.52,2.64,124000,0
2016-08-08,2.604,2.664,2.52,2.58,49242,0
2016-08-09,2.553,2.64,2.55,2.55,58258,0
2016-08-10,2.538,2.61,2.49,2.58,11306,0
2016-08-11,2.499,2.601,2.499,2.55,17813,0
2016-08-12,2.64,2.67,2.5812,2.67,9533,0
2016-08-15,2.6847,2.76,2.61,2.6706,41917,0
2016-08-16,2.619,2.79,2.61,2.7897,46258,0
2016-08-17,2.7798,2.79,2.631,2.7747,8111,0
2016-08-18,2.73,2.7837,2.61,2.67,43244,0
2016-08-19,2.703,2.7597,2.6175,2.6178,9475,0
2016-08-22,2.6178,2.7522,2.502,2.6121,109882,0
2016-08-23,2.655,2.655,2.55,2.5503,23203,0
2016-08-24,2.55,2.655,2.523,2.55,32823,0
2016-08-25,2.64,2.64,2.5206,2.6397,57516,0
2016-08-26,2.586,2.7,2.5278,2.5278,38003,0
2016-08-29,2.5278,2.64,2.5278,2.6103,21459,0
2016-08-30,2.58,2.64,2.5794,2.58,36046,0
2016-08-31,2.634,2.6685,2.5503,2.58,42459,0
2016-09-01,2.61,2.64,2.5503,2.64,17912,0
2016-09-02,2.5545,2.7,2.55,2.553,12403,0
2016-09-06,2.55,2.6103,2.5281,2.5509,31393,0
2016-09-07,2.565,2.6337,2.5509,2.5509,26617,0
2016-09-08,2.5509,2.6397,2.5509,2.58,38348,0
2016-09-09,2.58,2.634,2.535,2.55,46106,0
2016-09-12,2.52,2.67,2.4975,2.64,45000,0
2016-09-13,2.568,2.6388,2.535,2.55,21515,0
2016-09-14,2.535,2.5797,2.3706,2.505,66076,0
2016-09-15,2.502,2.58,2.43,2.5422,10614,0
2016-09-16,2.493,2.6397,2.421,2.5947,60839,0
2016-09-19,2.523,2.58,2.4153,2.49,55784,0
2016-09-20,2.574,2.574,2.478,2.499,20507,0
2016-09-21,2.508,2.55,2.4771,2.508,34994,0
2016-09-22,2.508,2.607,2.43,2.43,22632,0
2016-09-23,2.5515,2.5956,2.463,2.5956,19326,0
2016-09-26,2.517,2.5767,2.4633,2.49,23296,0
2016-09-27,2.5872,2.6082,2.484,2.5122,26317,0
2016-09-28,2.5797,2.6067,2.52,2.6067,52188,0
2016-09-29,2.6082,2.61,2.4876,2.4876,27856,0
2016-09-30,2.49,2.55,2.49,2.52,13262,0
2016-10-03,2.5083,2.6097,2.508,2.508,4691,0
2016-10-04,2.493,2.58,2.493,2.556,27102,0
2016-10-05,2.547,2.5797,2.4912,2.52,15893,0
2016-10-06,2.481,2.5776,2.4771,2.505,19912,0
2016-10-07,2.502,2.55,2.4603,2.475,54368,0
2016-10-10,2.478,2.52,2.4612,2.5197,7593,0
2016-10-11,2.4813,2.52,2.4603,2.475,23189,0
2016-10-12,2.463,2.52,2.463,2.475,29891,0
2016-10-13,2.52,2.52,2.4603,2.4603,3115,0
2016-10-14,2.4603,2.58,2.415,2.49,23685,0
2016-10-17,2.463,2.55,2.463,2.49,17287,0
2016-10-18,2.4249,2.55,2.4249,2.46,29712,0
2016-10-19,2.463,2.49,2.43,2.46,13933,0
2016-10-20,2.4363,2.52,2.436,2.505,67682,0
2016-10-21,2.49,2.52,2.4603,2.52,18183,0
2016-10-24,2.49,2.52,2.4303,2.4303,3904,0
2016-10-25,2.445,2.5188,2.445,2.4606,64511,0
2016-10-26,2.463,2.514,2.445,2.4837,24100,0
2016-10-27,2.463,2.49,2.4462,2.4897,23107,0
2016-10-28,2.46,2.52,2.46,2.463,27904,0
2016-10-31,2.5197,2.52,2.46,2.52,30275,0
2016-11-01,2.52,2.58,2.49,2.52,38180,0
2016-11-02,2.493,2.493,2.46,2.49,69338,0
2016-11-03,2.463,2.541,2.4039,2.43,20044,0
2016-11-04,2.49,2.49,2.34,2.34,34727,0
2016-11-07,2.34,2.43,2.34,2.34,21125,0
2016-11-08,2.328,2.37,2.3091,2.34,53620,0
2016-11-09,2.34,2.4,2.34,2.34,14609,0
2016-11-10,2.34,2.418,2.28,2.31,36256,0
2016-11-11,2.358,2.415,2.31,2.34,84946,0
2016-11-14,2.3196,2.37,2.235,2.25,46209,0
2016-11-15,2.2692,2.3097,2.2356,2.25,52302,0
2016-11-16,2.25,2.28,2.2167,2.22,51716,0
2016-11-17,2.199,2.25,2.19,2.22,64656,0
2016-11-18,2.1981,2.235,2.04,2.166,145217,0
2016-11-21,2.19,2.2644,2.19,2.22,73697,0
2016-11-22,2.2109,2.25,2.1753,2.235,38622,0
2016-11-23,2.22,2.22,2.19,2.2197,32896,0
2016-11-25,2.2458,2.25,2.13,2.25,14625,0
2016-11-28,2.25,2.25,2.1597,2.166,56682,0
2016-11-29,2.1633,2.22,2.13,2.22,15300,0
2016-11-30,2.1975,2.22,2.1306,2.1465,40695,0
2016-12-01,2.16,2.22,2.1306,2.1306,64696,0
2016-12-02,2.1306,2.19,2.0847,2.0997,45076,0
2016-12-05,2.13,2.13,1.989,2.01,142490,0
2016-12-06,2.01,2.1297,1.9863,2.1006,112789,0
2016-12-07,2.0964,2.2197,2.0127,2.13,76699,0
2016-12-08,2.118,2.154,2.07,2.07,56644,0
2016-12-09,2.07,2.115,2.07,2.1,44550,0
2016-12-12,2.1,2.106,2.01,2.04,134982,0
2016-12-13,2.01,2.1,2.0094,2.0694,108578,0
2016-12-14,2.0472,2.1,2.0199,2.04,53500,0
2016-12-15,2.0172,2.1,2.013,2.0463,75795,0
2016-12-16,2.046,2.1,2.0424,2.07,37554,0
2016-12-19,2.1,2.1,2.04,2.1,74603,0
2016-12-20,2.1,2.154,2.0766,2.1,112861,0
2016-12-21,2.1,2.3085,2.1,2.2797,141701,0
2016-12-22,2.28,2.28,2.205,2.2797,28090,0
2016-12-23,2.22,2.43,2.22,2.34,64794,0
2016-12-27,2.34,2.46,2.34,2.46,55751,0
2016-12-28,2.436,2.4597,2.37,2.4,120711,0
2016-12-29,2.34,2.52,2.3103,2.46,189567,0
2016-12-30,2.454,2.58,2.454,2.58,397896,0
2017-01-03,2.61,2.64,2.52,2.55,84960,0
2017-01-04,2.46,2.61,2.43,2.55,66153,0
2017-01-05,2.496,2.58,2.46,2.565,62429,0
2017-01-06,2.496,2.595,2.49,2.4975,26570,0
2017-01-09,2.493,2.538,2.475,2.4864,13685,0
2017-01-10,2.4903,2.52,2.46,2.49,36111,0
2017-01-11,2.46,2.4897,2.31,2.34,52434,0
2017-01-12,2.31,2.43,2.31,2.37,36541,0
2017-01-13,2.346,2.415,2.3325,2.4003,7893,0
2017-01-17,2.4,2.4,2.34,2.346,56205,0
2017-01-18,2.343,2.3997,2.3415,2.379,30167,0
2017-01-19,2.4,2.4,2.3109,2.3112,61039,0
2017-01-20,2.33,2.5,2.32,2.39,208554,0
2017-01-23,2.38,2.4,2.2628,2.34,32442,0
2017-01-24,2.34,2.39,2.281,2.35,107246,0
2017-01-25,2.342,2.3699,2.34,2.3473,59934,0
2017-01-26,2.38,2.38,2.31,2.3499,54479,0
2017-01-27,2.4,2.41,2.3,2.33,78825,0
2017-01-30,2.33,2.39,2.24,2.32,45507,0
2017-01-31,2.3,2.34,2.21,2.31,24829,0
2017-02-01,2.2701,2.34,2.26,2.3,55259,0
2017-02-02,2.31,2.32,2.23,2.32,30749,0
2017-02-03,2.36,2.4,2.24,2.28,110242,0
2017-02-06,2.28,2.33,2.23,2.3,182991,0
2017-02-07,2.34,2.3593,2.2999,2.3,125039,0
2017-02-08,2.32,2.35,2.26,2.28,35787,0
2017-02-09,2.26,2.33,2.25,2.29,47274,0
2017-02-10,2.31,2.32,2.27,2.3,39059,0
2017-02-13,2.32,2.32,2.22,2.27,47006,0
2017-02-14,2.295,2.295,2.16,2.21,82867,0
2017-02-15,2.21,2.23,2.17,2.22,161438,0
2017-02-16,2.15,2.24,2,2.19,66458,0
2017-02-17,2.19,2.2,2.131,2.16,48233,0
2017-02-21,2.19,2.2,2.1332,2.16,56366,0
2017-02-22,2.155,2.16,2.11,2.13,76430,0
2017-02-23,2.15,2.15,2.0907,2.1,15902,0
2017-02-24,2.11,2.17,2.1,2.16,194615,0
2017-02-27,2.18,2.26,2.18,2.26,58977,0
2017-02-28,2.25,2.26,2.14,2.17,53035,0
2017-03-01,2.17,2.2,2.12,2.16,67882,0
2017-03-02,2.14,2.2557,2.13,2.15,168436,0
2017-03-03,2.17,2.23,2.11,2.13,60759,0
2017-03-06,2.1002,2.12,2.05,2.09,74706,0
2017-03-07,2.09,2.09,1.96,2.04,134643,0
2017-03-08,2.02,2.1,1.89,2.1,131433,0
2017-03-09,2.08,2.13,2.023,2.1201,63324,0
2017-03-10,2.11,2.13,2.05,2.08,15933,0
2017-03-13,2.07,2.1,2.05,2.06,24636,0
2017-03-14,2.0621,2.09,2.02,2.07,11163,0
2017-03-15,2.08,2.08,2,2.01,54756,0
2017-03-16,2.0569,2.13,2,2.09,66537,0
2017-03-17,2.0933,2.0933,2.02,2.05,9733,0
2017-03-20,2.03,2.12,2.03,2.05,48342,0
2017-03-21,2.08,2.1,2.0492,2.08,45770,0
2017-03-22,2.05,2.08,2.03,2.07,46629,0
2017-03-23,2.07,2.1,2.05,2.07,76583,0
2017-03-24,2.098,2.14,2.0884,2.13,250288,0
2017-03-27,2.11,2.2,2.11,2.15,308470,0
2017-03-28,2.18,2.24,2.1688,2.2,126259,0
2017-03-29,2.2084,2.2201,2.19,2.21,31120,0
2017-03-30,2.22,2.24,2.189,2.23,16081,0
2017-03-31,2.2134,2.255,2.17,2.195,174418,0
2017-04-03,2.18,2.2,2.16,2.17,36892,0
2017-04-04,2.1588,2.22,2.1543,2.21,40405,0
2017-04-05,2.21,2.22,2.19,2.19,55061,0
2017-04-06,2.161,2.22,2.16,2.19,16441,0
2017-04-07,2.19,2.22,2.19,2.22,21306,0
2017-04-10,2.2081,2.25,2.1955,2.22,37561,0
2017-04-11,2.25,2.29,2.18,2.22,82106,0
2017-04-12,2.2359,2.255,2.22,2.22,21751,0
2017-04-13,2.21,2.24,2.17,2.23,17708,0
2017-04-17,2.22,2.25,2.1989,2.22,67644,0
2017-04-18,2.22,2.3,2.21,2.23,29980,0
2017-04-19,2.22,2.26,2.2,2.22,357001,0
2017-04-20,2.26,2.26,2.21,2.22,32535,0
2017-04-21,2.22,2.25,2.22,2.23,27978,0
2017-04-24,2.22,2.28,2.21,2.25,52020,0
2017-04-25,2.27,2.28,2.23,2.27,16582,0
2017-04-26,2.28,2.37,2.23,2.27,19099,0
2017-04-27,2.25,2.32,2.2,2.2,17049,0
2017-04-28,2.26,2.3,2.17,2.17,17935,0
2017-05-01,2.17,2.2,2.13,2.13,35307,0
2017-05-02,2.17,2.2,2.11,2.11,7840,0
2017-05-03,2.1699,2.19,2.07,2.1,15754,0
2017-05-04,2.1,2.1687,2.1,2.12,46758,0
2017-05-05,2.14,2.23,2.13,2.21,84572,0
2017-05-08,2.19,2.3,2.19,2.28,50642,0
2017-05-09,2.25,2.32,2.237,2.29,19519,0
2017-05-10,2.26,2.33,2.11,2.25,50083,0
2017-05-11,2.25,2.45,2.14,2.29,114027,0
2017-05-12,2.27,2.42,2.21,2.32,106400,0
2017-05-15,2.29,2.42,2.2551,2.38,101206,0
2017-05-16,2.38,2.63,2.38,2.48,130221,0
2017-05-17,2.46,2.47,2.23,2.4,143915,0
2017-05-18,2.38,2.63,2.32,2.395,158204,0
2017-05-19,2.42,2.47,2.36,2.47,42195,0
2017-05-22,2.45,2.56,2.42,2.43,42625,0
2017-05-23,2.46,2.5,2.3732,2.46,27059,0
2017-05-24,2.44,2.56,2.39,2.47,96288,0
2017-05-25,2.46,2.5,2.44,2.47,35991,0
2017-05-26,2.46,2.5,2.4237,2.47,47475,0
2017-05-30,2.47,2.5036,2.43,2.48,77825,0
2017-05-31,2.48,2.53,2.43,2.45,154832,0
2017-06-01,2.44,2.54,2.42,2.42,45538,0
2017-06-02,2.47,2.5125,2.42,2.48,32427,0
2017-06-05,2.45,2.5,2.45,2.48,30590,0
2017-06-06,2.45,2.51,2.45,2.45,49588,0
2017-06-07,2.45,2.5,2.42,2.45,76385,0
2017-06-08,2.45,2.5,2.44,2.46,7754,0
2017-06-09,2.4612,2.5,2.42,2.45,27197,0
2017-06-12,2.43,2.54,2.43,2.46,77419,0
2017-06-13,2.45,2.58,2.45,2.53,36511,0
2017-06-14,2.53,2.56,2.44,2.44,43837,0
2017-06-15,2.44,2.55,2.44,2.48,23152,0
2017-06-16,2.51,2.54,2.44,2.44,18884,0
2017-06-19,2.45,2.55,2.45,2.52,40865,0
2017-06-20,2.51,2.55,2.48,2.51,19409,0
2017-06-21,2.54,2.54,2.45,2.48,41662,0
2017-06-22,2.4809,2.52,2.45,2.45,23657,0
2017-06-23,2.45,2.54,2.45,2.54,62639,0
2017-06-26,2.55,2.55,2.4,2.41,60960,0
2017-06-27,2.43,2.43,2.38,2.41,19826,0
2017-06-28,2.42,2.42,2.32,2.33,16794,0
2017-06-29,2.3,2.36,2.3,2.31,8603,0
2017-06-30,2.39,2.3958,2.31,2.33,9132,0
2017-07-03,2.34,2.37,2.31,2.31,33918,0
2017-07-05,2.3,2.3725,2.3,2.33,40261,0
2017-07-06,2.38,2.38,2.32,2.35,48682,0
2017-07-07,2.3215,2.39,2.3,2.32,36344,0
2017-07-10,2.32,2.37,2.31,2.33,95107,0
2017-07-11,2.35,2.45,2.31,2.37,92421,0
2017-07-12,2.4,2.47,2.32,2.42,95538,0
2017-07-13,2.45,2.48,2.38,2.43,17444,0
2017-07-14,2.4,2.47,2.4,2.47,9737,0
2017-07-17,2.46,2.46,2.3601,2.42,9103,0
2017-07-18,2.4,2.43,2.32,2.41,46528,0
2017-07-19,2.4,2.45,2.37,2.4,47892,0
2017-07-20,2.4,2.46,2.32,2.44,55427,0
2017-07-21,2.48,2.48,2.4,2.43,20091,0
2017-07-24,2.41,2.43,2.4,2.41,10894,0
2017-07-25,2.44,2.47,2.4,2.42,46278,0
2017-07-26,2.43,2.5,2.35,2.35,60883,0
2017-07-27,2.37,2.45,2.37,2.39,4753,0
2017-07-28,2.39,2.44,2.31,2.33,42808,0
2017-07-31,2.31,2.4024,2.3,2.33,58163,0
2017-08-01,2.33,2.43,2.22,2.29,47215,0
2017-08-02,2.3422,2.3422,2.23,2.24,37386,0
2017-08-03,2.27,2.27,2.25,2.25,12327,0
2017-08-04,2.24,2.24,2.15,2.21,27981,0
2017-08-07,2.19,2.219,2.1,2.18,20397,0
2017-08-08,2.16,2.22,2.0118,2.15,56892,0
2017-08-09,2.17,2.18,2.0501,2.08,57117,0
2017-08-10,2.16,2.4251,2.1499,2.4,395101,0
2017-08-11,2.4,2.43,2.33,2.38,64252,0
2017-08-14,2.4,2.45,2.34,2.43,123407,0
2017-08-15,2.46,2.47,2.35,2.38,53977,0
2017-08-16,2.4,2.4399,2.36,2.3899,116843,0
2017-08-17,2.39,2.39,2.3,2.35,57145,0
2017-08-18,2.34,2.3758,2.31,2.36,40637,0
2017-08-21,2.38,2.39,2.25,2.31,86556,0
2017-08-22,2.29,2.33,2.28,2.3,223068,0
2017-08-23,2.3,2.35,2.2301,2.33,80206,0
2017-08-24,2.3,2.439,2.3,2.41,288876,0
2017-08-25,2.42,2.46,2.41,2.46,18379,0
2017-08-28,2.45,2.47,2.3,2.4,31607,0
2017-08-29,2.44,2.45,2.35,2.41,18878,0
2017-08-30,2.43,2.45,2.37,2.42,5329,0
2017-08-31,2.45,2.45,2.28,2.36,48978,0
2017-09-01,2.35,2.45,2.32,2.4,37743,0
2017-09-05,2.42,2.43,2.3277,2.4,50077,0
2017-09-06,2.35,2.41,2.35,2.39,10876,0
2017-09-07,2.39,2.42,2.33,2.4,40540,0
2017-09-08,2.37,2.41,2.32,2.39,11572,0
2017-09-11,2.35,2.42,2.35,2.39,59123,0
2017-09-12,2.41,2.45,2.38,2.42,52545,0
2017-09-13,2.42,2.43,2.36,2.42,15101,0
2017-09-14,2.4,2.44,2.38,2.4,28825,0
2017-09-15,2.4,2.43,2.28,2.28,41916,0
2017-09-18,2.31,2.41,2.31,2.38,41001,0
2017-09-19,2.37,2.38,2.35,2.35,10971,0
2017-09-20,2.3653,2.4,2.35,2.38,6986,0
2017-09-21,2.38,2.38,2.35,2.3502,11969,0
2017-09-22,2.35,2.38,2.32,2.35,23661,0
2017-09-25,2.31,2.41,2.31,2.34,16718,0
2017-09-26,2.34,2.42,2.34,2.41,30000,0
2017-09-27,2.38,2.4,2.34,2.37,4662,0
2017-09-28,2.39,2.41,2.35,2.4,30797,0
2017-09-29,2.4,2.41,2.32,2.35,39719,0
2017-10-02,2.32,2.37,2.32,2.33,36391,0
2017-10-03,2.3401,2.38,2.337,2.36,35505,0
2017-10-04,2.36,2.37,2.36,2.36,2998,0
2017-10-05,2.38,2.41,2.38,2.4,32220,0
2017-10-06,2.4,2.4,2.32,2.35,7344,0
2017-10-09,2.39,2.39,2.3357,2.39,1445,0
2017-10-10,2.38,2.39,2.33,2.34,30707,0
2017-10-11,2.34,2.39,2.33,2.35,20383,0
2017-10-12,2.345,2.37,2.32,2.33,41504,0
2017-10-13,2.33,2.37,2.33,2.35,24778,0
2017-10-16,2.32,2.37,2.3,2.3,15783,0
2017-10-17,2.31,2.35,2.3,2.3,20008,0
2017-10-18,2.3,2.3,2.24,2.24,9617,0
2017-10-19,2.25,2.31,2.2466,2.2787,21080,0
2017-10-20,2.29,2.35,2.265,2.28,8181,0
2017-10-23,2.27,2.36,2.27,2.3401,33509,0
2017-10-24,2.33,2.33,2.27,2.27,9178,0
2017-10-25,2.29,2.38,2.27,2.27,37124,0
2017-10-26,2.27,2.36,2.27,2.34,29312,0
2017-10-27,2.35,2.35,2.27,2.3,39517,0
2017-10-30,2.27,2.3349,2.25,2.29,67372,0
2017-10-31,2.3,2.34,2.28,2.3,43719,0
2017-11-01,2.28,2.35,2.26,2.27,39002,0
2017-11-02,2.2701,2.29,2.26,2.26,15267,0
2017-11-03,2.31,2.33,2.28,2.29,25615,0
2017-11-06,2.29,2.32,2.26,2.3,31843,0
2017-11-07,2.27,2.27,2.24,2.24,54367,0
2017-11-08,2.24,2.29,2.2324,2.29,24881,0
2017-11-09,2.29,2.33,2.2576,2.27,37175,0
2017-11-10,2.36,2.455,2.25,2.4002,134210,0
