Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.9,10.62,9.9,10.55,932400,0
2005-02-28,10.47,10.57,10.27,10.44,849900,0
2005-03-01,10.43,10.5,10.18,10.24,643500,0
2005-03-02,10.25,10.48,10.19,10.27,473700,0
2005-03-03,10.32,10.58,10.22,10.53,814500,0
2005-03-04,10.45,10.83,10.42,10.83,963300,0
2005-03-07,10.83,10.85,10.63,10.69,570300,0
2005-03-08,10.69,10.85,10.67,10.67,342600,0
2005-03-09,10.68,10.75,10.63,10.64,608400,0
2005-03-10,10.63,10.63,9.85,9.95,678000,0
2005-03-11,9.95,10.06,9.83,9.99,644400,0
2005-03-14,9.97,9.99,9.7,9.89,739500,0
2005-03-15,9.91,9.97,9.62,9.64,619500,0
2005-03-16,9.66,9.93,9.58,9.6,674700,0
2005-03-17,9.67,9.79,9.61,9.64,498300,0
2005-03-18,9.7,9.83,9.57,9.67,663300,0
2005-03-21,9.67,9.96,9.64,9.96,436200,0
2005-03-22,9.95,10.16,9.85,9.89,719700,0
2005-03-23,9.85,9.85,9.59,9.72,1376400,0
2005-03-24,9.75,9.92,9.7,9.75,715500,0
2005-03-28,9.75,9.83,9.66,9.77,633300,0
2005-03-29,9.75,9.81,9.35,9.4,573300,0
2005-03-30,9.43,9.58,9.24,9.5,720300,0
2005-03-31,9.49,9.61,9.44,9.48,1042500,0
2005-04-01,9.52,9.82,9.43,9.79,830400,0
2005-04-04,9.84,9.9,9.61,9.82,594900,0
2005-04-05,9.85,9.86,9.61,9.67,436200,0
2005-04-06,9.68,10,9.66,9.86,469800,0
2005-04-07,9.93,9.93,9.57,9.74,397200,0
2005-04-08,9.73,9.75,9.37,9.39,397800,0
2005-04-11,9.43,9.5,9.23,9.47,430800,0
2005-04-12,9.47,9.47,9.3,9.33,532500,0
2005-04-13,9.33,9.33,9,9.01,350100,0
2005-04-14,9.04,9.08,8.95,8.97,485100,0
2005-04-15,8.97,8.97,8.72,8.76,598500,0
2005-04-18,8.71,8.87,8.5,8.75,507300,0
2005-04-19,8.8,9.2,8.8,9.08,487500,0
2005-04-20,9.08,9.2,8.9,8.95,554700,0
2005-04-21,9,9.34,8.93,9.32,303600,0
2005-04-22,9.38,9.47,9.21,9.32,636300,0
2005-04-25,9.39,9.5,9.37,9.5,483600,0
2005-04-26,9.47,9.47,9.18,9.28,559500,0
2005-04-27,9.42,9.5,9.07,9.11,1088400,0
2005-04-28,9.1,9.2,8.93,9.03,614400,0
2005-04-29,9.1,9.17,8.98,9.01,648000,0
2005-05-02,9.01,9.4,8.99,9.4,552900,0
2005-05-03,9.35,9.37,9.19,9.19,564000,0
2005-05-04,9.2,9.42,9.17,9.39,561300,0
2005-05-05,9.39,9.53,9.32,9.45,373500,0
2005-05-06,9.53,9.54,9.39,9.44,331800,0
2005-05-09,9.44,9.59,9.37,9.59,450000,0
2005-05-10,9.57,9.62,9.46,9.57,594600,0
2005-05-11,9.57,9.66,9.45,9.55,460500,0
2005-05-12,9.55,9.55,9.21,9.21,817500,0
2005-05-13,9.23,9.25,8.6,8.75,765600,0
2005-05-16,8.75,8.9,8.57,8.89,573600,0
2005-05-17,8.89,8.99,8.8,8.93,383400,0
2005-05-18,8.97,9.03,8.78,8.92,312900,0
2005-05-19,8.87,9.03,8.85,8.97,390900,0
2005-05-20,8.98,9,8.88,8.91,259800,0
2005-05-23,8.91,9.08,8.89,9.06,366000,0
2005-05-24,9.05,9.22,9.02,9.22,199500,0
2005-05-25,9.2,9.24,8.98,9.12,344400,0
2005-05-26,9.12,9.31,9.12,9.31,203700,0
2005-05-27,9.32,9.4,9.27,9.35,198000,0
2005-05-31,9.33,9.33,9.2,9.2,333300,0
2005-06-01,9.25,9.4,9.2,9.34,354600,0
2005-06-02,9.34,9.44,9.27,9.4,227400,0
2005-06-03,9.4,9.47,9.36,9.42,428100,0
2005-06-06,9.97,9.98,9.77,9.77,1029000,0
2005-06-07,9.77,10.01,9.73,9.73,968100,0
2005-06-08,9.7,9.78,9.5,9.57,382200,0
2005-06-09,9.57,10.21,9.54,10.17,897900,0
2005-06-10,10.18,10.33,10.1,10.14,460200,0
2005-06-13,10.15,10.28,10.07,10.16,241200,0
2005-06-14,10.13,10.17,10.01,10.05,505500,0
2005-06-15,10.05,10.25,9.97,10.24,695400,0
2005-06-16,10.23,10.58,10.2,10.58,357000,0
2005-06-17,10.63,10.65,10.42,10.46,939900,0
2005-06-20,10.43,10.52,10.3,10.41,245100,0
2005-06-21,10.39,10.4,10.1,10.11,244200,0
2005-06-22,10.17,10.29,9.99,10.28,490200,0
2005-06-23,10.25,10.4,10.17,10.28,459300,0
2005-06-24,10.3,10.48,10.3,10.33,408300,0
2005-06-27,10.31,10.39,10.27,10.37,228900,0
2005-06-28,10.37,10.71,10.35,10.45,446700,0
2005-06-29,10.44,10.67,10.44,10.57,358200,0
2005-06-30,10.58,10.7,10.57,10.62,466800,0
2005-07-01,10.67,10.67,10.51,10.62,351600,0
2005-07-05,10.62,11.06,10.55,11,420900,0
2005-07-06,11.05,11.11,10.75,10.79,365100,0
2005-07-07,10.72,11.09,10.54,11.05,764700,0
2005-07-08,11.07,11.33,11.06,11.25,1058100,0
2005-07-11,11.25,11.43,11.23,11.35,457200,0
2005-07-12,11.36,11.4,11.24,11.29,433800,0
2005-07-13,11.31,11.33,11.13,11.22,205200,0
2005-07-14,11.25,11.29,10.84,10.95,562800,0
2005-07-15,10.93,11.05,10.8,10.94,320400,0
2005-07-18,10.94,11.04,10.78,10.91,281700,0
2005-07-19,10.92,11.32,10.9,11.32,293700,0
2005-07-20,11.3,11.55,11.06,11.52,539700,0
2005-07-21,11.52,11.73,11.47,11.59,705000,0
2005-07-22,11.64,12.2,11.63,12,554400,0
2005-07-25,12,12.18,11.85,11.91,311100,0
2005-07-26,11.91,12.05,11.84,11.87,254700,0
2005-07-27,11.87,12.06,11.69,12.06,474900,0
2005-07-28,13.08,13.51,12.94,13.17,2151000,0
2005-07-29,13.33,13.44,13.2,13.29,867600,0
2005-08-01,13.4,14.06,13.39,13.49,996600,0
2005-08-02,13.62,14.55,13.62,14.51,1462800,0
2005-08-03,14.53,14.66,13.83,13.88,1253100,0
2005-08-04,13.88,14.12,13.83,14.05,655500,0
2005-08-05,14.05,14.09,13.52,13.77,865500,0
2005-08-08,13.8,14,13.78,13.97,630900,0
2005-08-09,14.06,14.18,13.91,14,567600,0
2005-08-10,14.03,14.23,14,14.12,847200,0
2005-08-11,14.18,14.27,14.04,14.1,804300,0
2005-08-12,14.07,14.1,13.78,13.97,442200,0
2005-08-15,14.02,14.04,13.38,13.61,794100,0
2005-08-16,13.61,13.61,13.16,13.17,705600,0
2005-08-17,13.2,13.26,12.53,12.72,1171200,0
2005-08-18,12.73,13.07,12.61,12.97,885900,0
2005-08-19,13,13.25,13,13.11,336000,0
2005-08-22,13.18,13.4,13.14,13.23,603600,0
2005-08-23,13.27,13.36,13.03,13.23,578100,0
2005-08-24,13.25,13.32,13.13,13.19,595200,0
2005-08-25,13.23,13.28,13.17,13.24,366000,0
2005-08-26,13.24,13.25,12.93,12.93,517500,0
2005-08-29,12.94,13.27,12.85,13.12,571000,0
2005-08-30,13.16,13.56,13.12,13.56,926000,0
2005-08-31,13.53,14.32,13.48,14.25,696000,0
2005-09-01,14.3,14.5,13.99,14.27,760800,0
2005-09-02,14.27,14.27,13.9,13.96,568400,0
2005-09-06,14.11,14.35,13.93,14.21,613400,0
2005-09-07,14.16,14.23,14,14.2,591800,0
2005-09-08,14.31,14.95,14.28,14.45,752000,0
2005-09-09,14.45,14.88,14.4,14.76,565000,0
2005-09-12,14.79,14.79,14.19,14.4,554400,0
2005-09-13,14.78,15.2,14.65,14.74,1799400,0
2005-09-14,14.85,14.92,14.47,14.58,806400,0
2005-09-15,14.6,14.74,14.46,14.64,457200,0
2005-09-16,14.74,14.75,14.61,14.75,772000,0
2005-09-19,14.75,15.28,14.7,14.97,873200,0
2005-09-20,14.95,15.12,14.45,14.73,497400,0
2005-09-21,14.83,14.99,14.52,14.61,427200,0
2005-09-22,14.69,14.71,14.12,14.36,633600,0
2005-09-23,14.35,14.35,14,14.05,685400,0
2005-09-26,14.18,14.9,13.97,14.78,879000,0
2005-09-27,14.77,14.77,14.5,14.62,589800,0
2005-09-28,14.62,14.72,14.22,14.35,648800,0
2005-09-29,14.37,15.22,14.35,15.21,956600,0
2005-09-30,15.25,15.64,15.25,15.61,1512800,0
2005-10-03,15.62,16.12,15.62,15.78,1072800,0
2005-10-04,15.78,15.85,15.24,15.24,733200,0
2005-10-05,15.24,15.24,13.93,13.97,1146000,0
2005-10-06,13.78,13.8,13.12,13.5,1668800,0
2005-10-07,13.47,13.88,13.46,13.64,633400,0
2005-10-10,14.12,14.12,13.13,13.2,798000,0
2005-10-11,12.96,13.7,12.93,13.52,1260600,0
2005-10-12,13.6,13.65,12.85,13.2,722600,0
2005-10-13,12.9,12.97,12.27,12.93,1899600,0
2005-10-14,13,13.97,13,13.75,1912600,0
2005-10-17,13.83,13.95,13.42,13.6,730200,0
2005-10-18,13.61,13.65,13.05,13.05,657200,0
2005-10-19,13.11,13.62,12.7,13.62,915200,0
2005-10-20,13.5,13.51,12.9,13.15,1297000,0
2005-10-21,13.15,13.59,13.06,13.23,611200,0
2005-10-24,13.23,13.88,13.23,13.84,514000,0
2005-10-25,13.84,14.16,13.54,13.74,737000,0
2005-10-26,13.87,14.46,13.68,13.99,1082000,0
2005-10-27,14.01,14.12,13.26,13.36,610600,0
2005-10-28,13.55,14,13.41,13.82,929000,0
2005-10-31,13.82,15.05,13.82,13.98,1555000,0
2005-11-01,13.99,13.99,13.52,13.88,1387200,0
2005-11-02,13.9,14.28,13.75,14.15,1221400,0
2005-11-03,14.22,14.5,13.9,13.99,995600,0
2005-11-04,14.07,14.07,13.42,13.53,728000,0
2005-11-07,13.53,13.94,13.53,13.68,587600,0
2005-11-08,13.68,14.09,13.62,13.73,498800,0
2005-11-09,13.88,14.45,13.73,14,629800,0
2005-11-10,14.03,14.03,13.43,13.66,1001200,0
2005-11-11,13.66,13.76,13.38,13.58,341800,0
2005-11-14,13.65,13.96,13.47,13.7,482200,0
2005-11-15,13.66,13.96,13.46,13.6,502400,0
2005-11-16,13.57,13.77,13.28,13.73,375400,0
2005-11-17,13.82,14.12,13.79,14.12,365400,0
2005-11-18,14.12,14.27,13.81,14.07,406800,0
2005-11-21,14.12,14.83,14.09,14.82,680400,0
2005-11-22,14.82,15.03,14.68,14.94,503000,0
2005-11-23,14.89,15.08,14.65,14.88,370400,0
2005-11-25,14.92,14.98,14.67,14.85,99600,0
2005-11-28,14.68,14.79,14.32,14.45,537600,0
2005-11-29,14.5,14.72,14.45,14.63,370000,0
2005-11-30,14.61,14.79,14.55,14.65,793800,0
2005-12-01,14.72,15.15,14.72,15.04,867200,0
2005-12-02,15.04,15.14,14.73,15.07,442000,0
2005-12-05,15.12,15.21,14.84,15.21,580000,0
2005-12-06,15.21,15.98,15.18,15.79,1113200,0
2005-12-07,15.88,15.88,15.39,15.45,939400,0
2005-12-08,15.57,16.43,15.57,16.3,988600,0
2005-12-09,16.3,16.3,15.31,15.46,1363600,0
2005-12-12,15.88,16.05,15.7,16.03,769400,0
2005-12-13,16.05,16.08,15.55,15.62,527600,0
2005-12-14,15.62,15.94,15.4,15.82,459000,0
2005-12-15,15.78,15.8,15.16,15.55,468000,0
2005-12-16,15.62,15.74,15.01,15.2,842600,0
2005-12-19,15.2,15.25,14.64,14.85,443000,0
2005-12-20,14.97,15.22,14.74,15.18,513800,0
2005-12-21,15.15,15.62,15.15,15.49,683200,0
2005-12-22,15.54,15.6,15.17,15.43,806000,0
2005-12-23,15.44,15.54,15.13,15.51,397600,0
2005-12-27,15.5,15.5,14.9,14.96,740200,0
2005-12-28,14.96,15.26,14.45,15.14,725200,0
2005-12-29,15.14,15.14,14.77,14.77,555200,0
2005-12-30,14.77,15.57,14.62,15.26,701200,0
2006-01-03,15.75,16.82,15.71,16.67,1857800,0
2006-01-04,16.62,17.07,16.27,16.97,1654600,0
2006-01-05,17.5,17.82,16.91,17.5,2152200,0
2006-01-06,18.1,18.56,17.86,18.56,1881400,0
2006-01-09,18.62,18.64,18.1,18.32,1382200,0
2006-01-10,18.38,18.99,18.36,18.96,1129400,0
2006-01-11,18.97,19.01,18.57,18.93,937800,0
2006-01-12,18.93,19.11,18.5,18.57,966400,0
2006-01-13,18.57,18.93,18.57,18.66,525800,0
2006-01-17,18.77,18.89,18.66,18.82,804600,0
2006-01-18,18.4,18.74,18.25,18.68,1326600,0
2006-01-19,18.77,19.15,18.5,18.96,1024400,0
2006-01-20,19.07,19.43,18.69,19.05,771200,0
2006-01-23,19.14,19.48,18.82,19.48,603000,0
2006-01-24,19.5,19.5,19.25,19.46,525800,0
2006-01-25,19.49,19.49,18.35,18.62,594800,0
2006-01-26,18.93,19.27,18.23,19.14,1077200,0
2006-01-27,19.26,19.7,18.95,19.2,563000,0
2006-01-30,19.18,20.09,19.16,19.7,770200,0
2006-01-31,19.64,19.95,19.39,19.84,424400,0
2006-02-01,19.84,20.16,19.24,19.39,862400,0
2006-02-02,19.34,19.8,18.76,19.2,872000,0
2006-02-03,19.2,19.98,18.95,19.62,615600,0
2006-02-06,19.8,20.21,19.62,20,553400,0
2006-02-07,19.65,19.65,18.82,18.85,1171800,0
2006-02-08,18.85,18.85,18.18,18.59,694400,0
2006-02-09,18.71,19.45,18.68,18.73,1533600,0
2006-02-10,18.9,18.9,18.38,18.43,1303600,0
2006-02-13,18.45,18.62,18.05,18.09,662200,0
2006-02-14,17.8,18.39,17.7,18.19,663600,0
2006-02-15,18.32,18.48,17.62,17.8,727800,0
2006-02-16,17.9,18.14,17.62,17.99,890200,0
2006-02-17,18.49,18.62,18.11,18.44,493600,0
2006-02-21,18.82,19.24,18.82,19.11,659800,0
2006-02-22,19.12,19.12,18.45,18.86,617000,0
2006-02-23,18.88,19.3,18.6,18.94,495800,0
2006-02-24,18.93,19.5,18.86,19.07,902200,0
2006-02-27,19.07,19.18,18.77,19.18,883600,0
2006-02-28,19.18,19.18,18.57,18.8,780600,0
2006-03-01,18.93,19.59,18.93,19.54,530400,0
2006-03-02,19.64,20.02,19.45,20.01,813400,0
2006-03-03,20.02,21.05,19.93,20.63,877800,0
2006-03-06,20.63,20.63,19.85,19.93,654600,0
2006-03-07,19.94,19.94,18.73,18.82,1177000,0
2006-03-08,18.82,19.21,18.15,19.03,1062400,0
2006-03-09,19.23,19.52,18.95,19.02,533000,0
2006-03-10,19.38,20.25,19.1,20.18,744000,0
2006-03-13,20.3,21.2,20.27,20.62,1050600,0
2006-03-14,20.72,21.39,20.65,21.25,739000,0
2006-03-15,21.25,21.59,20.89,21.2,830200,0
2006-03-16,21.2,21.46,21.05,21.3,731200,0
2006-03-17,21.26,21.27,21.05,21.15,1094400,0
2006-03-20,21.15,21.32,20.76,20.85,1055600,0
2006-03-21,20.85,21.48,20.43,20.89,1035400,0
2006-03-22,20.95,21.7,20.86,21.54,827400,0
2006-03-23,21.66,22.09,21.57,21.88,670400,0
2006-03-24,21.83,22.07,21.64,21.99,638600,0
2006-03-27,22.04,22.27,21.88,22.04,588000,0
2006-03-28,22.1,22.79,22.1,22.44,1351800,0
2006-03-29,23,23.37,22.8,23.2,1776000,0
2006-03-30,23.2,23.78,23.09,23.54,1872800,0
2006-03-31,23.54,23.55,23.2,23.52,1068000,0
2006-04-03,23.52,24.93,23.52,23.7,1515800,0
2006-04-04,23.7,24.27,23.4,24.18,762200,0
2006-04-05,24.32,24.32,23.75,23.92,1123000,0
2006-04-06,24.1,24.32,23.64,24.02,826600,0
2006-04-07,24.05,24.18,23.27,23.39,918600,0
2006-04-10,23.55,24.02,23.23,23.43,1075400,0
2006-04-11,23.57,23.77,22.65,23.05,1752000,0
2006-04-12,23.27,23.74,23.27,23.52,1109800,0
2006-04-13,23.52,23.96,23.32,23.7,762800,0
2006-04-17,23.86,24.15,23.73,23.97,624800,0
2006-04-18,24.23,25.35,24.23,25.24,1512600,0
2006-04-19,25.32,26.05,25.25,25.86,1458800,0
2006-04-20,26.05,26.18,25.23,25.45,1260000,0
2006-04-21,25.9,26.12,25.43,26.1,1210000,0
2006-04-24,26.1,26.1,25.4,25.73,875800,0
2006-04-25,25.88,26.25,25.32,25.57,1045800,0
2006-04-26,25.57,25.93,24.88,24.98,1034000,0
2006-04-27,24.12,24.98,23.2,24.2,1148000,0
2006-04-28,24.25,25.25,24.23,24.6,660200,0
2006-05-01,24.95,25.38,24.8,25.38,1178000,0
2006-05-02,25.68,26.52,25.49,26.52,1385400,0
2006-05-03,26.83,28.62,26.83,28.09,2674000,0
2006-05-04,28.1,29.03,27.66,28.91,2012400,0
2006-05-05,29.38,30.34,29.36,29.62,1483400,0
2006-05-08,30,30.22,28.87,30,1552800,0
2006-05-09,30.14,30.85,30.11,30.77,1122600,0
2006-05-10,30.86,31.34,30.7,31.22,1110600,0
2006-05-11,31.22,32,29.96,30,1364000,0
2006-05-12,30,30,28.03,28.07,1847800,0
2006-05-15,26,27.32,25.96,26.79,1889200,0
2006-05-16,27.19,28.2,26.89,28.01,1409000,0
2006-05-17,28.09,28.45,27.22,27.62,1641600,0
2006-05-18,27.65,27.98,27.52,27.62,2067000,0
2006-05-19,27.65,27.65,26.09,27.39,2163800,0
2006-05-22,27.39,28.16,26.25,27.78,1376400,0
2006-05-23,29.5,31.1,28.06,28.14,1380700,0
2006-05-24,28.14,29.1,26.5,27.5,1487000,0
2006-05-25,27.8,29.44,27.25,29.44,1303700,0
2006-05-26,30,30.02,29.08,29.37,1055800,0
2006-05-30,29.87,29.92,27.99,28.03,1439800,0
2006-05-31,27.97,29.1,27.95,29.04,1103800,0
2006-06-01,29.05,30.37,28.77,30.33,1043100,0
2006-06-02,30.5,32,30.11,31.16,1446800,0
2006-06-05,31.75,31.75,29.07,29.46,1307200,0
2006-06-06,29.52,30.16,28.25,29.87,1310900,0
2006-06-07,29.77,30.25,27.5,28.01,1798100,0
2006-06-08,27,28.02,24.25,27.28,2701300,0
2006-06-09,27.7,28.3,25.9,26.33,1175200,0
2006-06-12,26.23,26.23,24.55,24.6,1701600,0
2006-06-13,24.6,24.98,23.05,23.5,1661700,0
2006-06-14,23.43,24.33,23.1,24,1039800,0
2006-06-15,24.36,26.35,24.2,26.24,1255800,0
2006-06-16,26.28,27.5,26.01,27.28,2622500,0
2006-06-19,27.25,27.29,25.3,25.37,1326300,0
2006-06-20,25.3,26.01,24.74,24.82,940600,0
2006-06-21,24.83,26.43,24.54,25.85,1187600,0
2006-06-22,25.89,26.11,24.97,25.43,872000,0
2006-06-23,25.68,27.49,25.49,26.84,1150300,0
2006-06-26,26.86,27.77,26.6,27.37,972600,0
2006-06-27,27.5,28.18,26.71,26.95,999200,0
2006-06-28,27.02,27.57,26.22,27.28,758900,0
2006-06-29,27.6,28.89,27.3,28.82,1136300,0
2006-06-30,29.53,30.34,28.6,30.34,4003700,0
2006-07-03,30.29,30.78,30.1,30.26,861000,0
2006-07-05,30.27,30.87,28.9,30.37,1051200,0
2006-07-06,30.4,30.81,29.75,29.77,945900,0
2006-07-07,30.65,30.65,29.1,29.26,775700,0
2006-07-10,29.3,29.78,28.79,29.23,577300,0
2006-07-11,29.07,29.08,28.07,28.96,1063800,0
2006-07-12,28.76,29.1,28.44,28.85,820300,0
2006-07-13,28.92,29.09,27.26,27.85,852500,0
2006-07-14,27.75,28.76,27.63,28.66,1333300,0
2006-07-17,28.05,28.25,26.74,27.03,835000,0
2006-07-18,27.85,27.85,26.01,26.52,783900,0
2006-07-19,26.62,27.65,26.61,27.55,657800,0
2006-07-20,27.7,27.82,25.86,25.87,868200,0
2006-07-21,25.87,25.87,24.37,24.6,976500,0
2006-07-24,24.6,25.94,24.26,25.42,590600,0
2006-07-25,25.94,26.44,25.72,26.25,626500,0
2006-07-26,26.42,27.67,26,27.22,730700,0
2006-07-27,27.47,28.23,26.86,27.42,1419600,0
2006-07-28,27.42,27.79,26.44,27.64,860500,0
2006-07-31,27.75,28.73,27.43,28.61,628200,0
2006-08-01,28.8,28.86,27.95,28.59,625400,0
2006-08-02,29.1,29.67,28.47,28.8,783200,0
2006-08-03,28.8,29.19,28.24,28.97,717200,0
2006-08-04,30.1,30.25,28.11,28.95,1158500,0
2006-08-07,28.98,29.91,28.06,29.71,787300,0
2006-08-08,29.71,30.88,28.88,29.7,952700,0
2006-08-09,29.89,30.4,29.38,29.42,714400,0
2006-08-10,29.14,29.5,28.16,28.86,750500,0
2006-08-11,29.11,29.36,28.16,28.59,413300,0
2006-08-14,28.45,28.46,26.65,27.43,812800,0
2006-08-15,27.53,28.05,27.2,27.86,777400,0
2006-08-16,27.95,28.54,27.73,28.27,604000,0
2006-08-17,28.27,28.27,26.86,27.3,919000,0
2006-08-18,27.4,28.05,27.35,27.93,734200,0
2006-08-21,27.9,28.1,27.36,27.64,630300,0
2006-08-22,27.7,28.14,27.7,28.11,630300,0
2006-08-23,27.95,28.25,26.9,27.3,480700,0
2006-08-24,27.49,27.7,26.99,27.44,693500,0
2006-08-25,27.72,28.27,27.55,27.89,409300,0
2006-08-28,27.45,28,26.7,26.76,568400,0
2006-08-29,26.75,27.89,26.45,27.83,766600,0
2006-08-30,28,28,26.4,27.4,991500,0
2006-08-31,27.3,28,27.07,27.81,814800,0
2006-09-01,27.93,28.52,27.8,28.24,729600,0
2006-09-05,28.34,29.3,28.2,29.29,617000,0
2006-09-06,29.36,29.43,28.01,28.02,735400,0
2006-09-07,28.03,28.94,27.94,28.56,764000,0
2006-09-08,28.56,29.04,28.03,28.16,1040900,0
2006-09-11,27.65,27.75,25.29,25.43,2034600,0
2006-09-12,25.18,25.48,24.66,24.83,1866700,0
2006-09-13,24.93,26.07,24.93,25.5,1239400,0
2006-09-14,25.69,26,24.09,24.4,1301800,0
2006-09-15,24.25,24.67,23.5,23.7,1521400,0
2006-09-18,23.82,24.54,23.82,24.41,1057300,0
2006-09-19,24.79,24.84,23.31,23.66,1056900,0
2006-09-20,23.46,24.18,22.61,22.76,1231300,0
2006-09-21,23.6,23.99,22.7,23.15,1201200,0
2006-09-22,23.15,23.36,22.07,22.87,1382900,0
2006-09-25,22.87,23.18,21.72,22.35,1548900,0
2006-09-26,22,23.19,21.97,23.07,1371000,0
2006-09-27,23.09,24.63,23.09,24.03,1304600,0
2006-09-28,24.01,24.66,23.74,24.12,794400,0
2006-09-29,24.1,24.6,23.93,24.16,620900,0
2006-10-02,24.12,24.16,23.03,23.04,1046800,0
2006-10-03,22.32,22.52,21.58,21.7,1426800,0
2006-10-04,21.8,21.99,20.71,21.61,1982700,0
2006-10-05,22.49,23.5,22.46,22.8,1716400,0
2006-10-06,22.8,23.48,22.4,23.21,1140000,0
2006-10-09,23.7,23.7,23.05,23.26,1118600,0
2006-10-10,23.26,23.97,23.13,23.55,1308000,0
2006-10-11,23.54,23.74,22.45,22.86,1014700,0
2006-10-12,22.86,23.79,22.84,23.75,589700,0
2006-10-13,23.9,24.9,23.84,24.45,970000,0
2006-10-16,24.5,25.81,24.31,25.56,869100,0
2006-10-17,25.56,25.65,24.74,25.35,650300,0
2006-10-18,25.35,25.67,24.76,25.09,494100,0
2006-10-19,25.34,26.01,25.04,25.95,671400,0
2006-10-20,26.15,26.45,25.13,25.42,440700,0
2006-10-23,25.17,25.17,23.8,24.75,1231000,0
2006-10-24,24.65,25.95,24.55,25.95,858900,0
2006-10-25,25.95,27.32,25.85,26.97,1026500,0
2006-10-26,27.22,27.45,26.37,27.05,936000,0
2006-10-27,27.01,27.24,26.38,26.39,531000,0
2006-10-30,26.39,26.72,26.03,26.06,461700,0
2006-10-31,26.13,26.15,25.37,25.9,966300,0
2006-11-01,25.65,26.26,25.46,25.75,945700,0
2006-11-02,25.09,26.22,25.01,25.73,680500,0
2006-11-03,25,26.03,24.91,25.75,958100,0
2006-11-06,25.75,26.53,25.3,26.28,631200,0
2006-11-07,26.1,26.78,25.8,26.73,1002000,0
2006-11-08,26.5,26.93,26.26,26.73,773600,0
2006-11-09,26.8,27.34,26.43,26.72,934800,0
2006-11-10,26.57,26.57,25.83,26.01,615900,0
2006-11-13,25.7,25.96,25.44,25.57,824300,0
2006-11-14,25.51,25.52,24.97,25.2,922300,0
2006-11-15,25.17,26.2,25.17,25.75,732000,0
2006-11-16,25.86,26.06,24.81,24.87,659200,0
2006-11-17,24.47,25,24.05,24.69,623800,0
2006-11-20,24.27,24.72,24.1,24.37,1076700,0
2006-11-21,24.37,24.69,24.13,24.41,1303400,0
2006-11-22,24.48,24.96,24.28,24.94,706500,0
2006-11-24,24.74,25.02,24.43,24.51,188700,0
2006-11-27,24.51,24.82,24.4,24.53,435100,0
2006-11-28,24.3,24.99,24.3,24.7,1032100,0
2006-11-29,24.9,25.99,24.85,25.89,837400,0
2006-11-30,25.85,25.95,25.55,25.84,878700,0
2006-12-01,25.84,26.31,25.38,26.31,677500,0
2006-12-04,26.31,26.5,25.84,26.43,815100,0
2006-12-05,26.53,26.75,26.31,26.71,806200,0
2006-12-06,26.74,27.2,26.52,26.81,778700,0
2006-12-07,26.85,27.21,26.85,26.96,967300,0
2006-12-08,27.15,27.58,27.06,27.51,1136700,0
2006-12-11,27.5,27.79,27.47,27.54,909200,0
2006-12-12,27.52,27.8,26.86,27.16,616600,0
2006-12-13,27.16,27.63,27.11,27.38,545700,0
2006-12-14,27.5,28.29,27.39,28.17,630500,0
2006-12-15,28.3,28.47,28.04,28.04,700000,0
2006-12-18,28.04,28.05,26.53,26.62,1290500,0
2006-12-19,26.26,27,25.8,26.98,799200,0
2006-12-20,26.89,27.1,26.54,26.54,553600,0
2006-12-21,26.6,26.98,26.1,26.44,908200,0
2006-12-22,26.38,26.38,25.72,26,558900,0
2006-12-26,25.97,26.05,25.35,25.53,858000,0
2006-12-27,25.73,26.11,25.53,26.02,486400,0
2006-12-28,26.02,26.17,25.7,25.89,649200,0
2006-12-29,25.68,25.85,25.53,25.58,744600,0
2007-01-03,24.35,24.45,22.7,23,4890900,0
2007-01-04,22.89,22.9,22.07,22.08,1980500,0
2007-01-05,22.2,22.75,22.19,22.72,2458100,0
2007-01-08,22.78,22.99,22.54,22.62,1507800,0
2007-01-09,22.63,22.72,22.25,22.68,1943100,0
2007-01-10,22.7,22.7,22.23,22.5,979300,0
2007-01-11,22.5,22.58,22.04,22.16,1155800,0
2007-01-12,22.16,22.83,22.06,22.81,1011800,0
2007-01-16,23,23.33,22.84,23,1250000,0
2007-01-17,22.95,23.41,22.86,23.09,893500,0
2007-01-18,23.07,23.25,22.5,22.58,815800,0
2007-01-19,22.95,23.61,22.87,23.56,1151200,0
2007-01-22,23.5,23.75,23.35,23.43,1008300,0
2007-01-23,23.46,24.27,23.43,24.18,884000,0
2007-01-24,24.19,24.22,23.6,24.22,787500,0
2007-01-25,24.05,24.05,23.1,23.26,611300,0
2007-01-26,23.26,23.47,22.96,23.1,651400,0
2007-01-29,23.02,23.29,22.62,22.73,940700,0
2007-01-30,22.61,23.38,22.46,23.19,1018300,0
2007-01-31,23.19,23.4,22.92,23.16,772300,0
2007-02-01,23.32,23.49,23.09,23.2,816500,0
2007-02-02,23.32,23.47,23.01,23.36,560300,0
2007-02-05,23.5,23.87,23.4,23.52,615200,0
2007-02-06,23.61,23.7,23.27,23.6,675700,0
2007-02-07,23.69,23.78,23.01,23.18,683500,0
2007-02-08,23,23.52,22.9,23.39,615000,0
2007-02-09,23.39,23.62,23,23.09,577600,0
2007-02-12,22.84,23,22.6,22.64,765513,0
2007-02-13,22.65,22.84,22.46,22.52,879577,0
2007-02-14,22.45,22.82,22.01,22.23,1584752,0
2007-02-15,23.09,23.09,22.01,22.23,819000,0
2007-02-16,22.3,22.49,22.2,22.44,921000,0
2007-02-20,22.45,22.58,22.23,22.35,772200,0
2007-02-21,22.43,22.51,22.22,22.29,996300,0
2007-02-22,22.35,22.79,22.2,22.75,938800,0
2007-02-23,22.85,23.18,22.79,23.04,731900,0
2007-02-26,23.04,23.62,23.04,23.35,857154,0
2007-02-27,23.13,23.25,22.27,22.61,901800,0
2007-02-28,24,24,22.18,22.18,1626600,0
2007-03-01,22.03,22.24,21.63,22.09,1899751,0
2007-03-02,22,22.26,21.72,21.81,852300,0
2007-03-05,21.59,21.98,21,21.79,1154800,0
2007-03-06,22.4,22.73,21.99,22.36,1366000,0
2007-03-07,22.3,23.13,22.3,23.03,1249100,0
2007-03-08,23.33,23.42,23.02,23.05,1030900,0
2007-03-09,23.13,23.15,22.88,23.01,780400,0
2007-03-12,22.77,23.07,22.61,23,525600,0
2007-03-13,22.93,23.3,22.73,22.76,1084200,0
2007-03-14,22.76,23.08,22.63,22.93,911000,0
2007-03-15,22.9,23.05,22.85,22.95,863600,0
2007-03-16,22.95,23.13,22.87,22.91,738000,0
2007-03-19,23,23.52,22.98,23.5,1265800,0
2007-03-20,23.52,23.75,23.3,23.7,922020,0
2007-03-21,23.84,24.42,23.71,24.26,1189200,0
2007-03-22,24.37,24.7,24.37,24.55,1675800,0
2007-03-23,24.52,25.18,24.5,24.93,1252897,0
2007-03-26,25.12,25.37,24.85,25.37,812700,0
2007-03-27,25,25.15,24.05,24.49,2309300,0
2007-03-28,24.56,24.65,24.12,24.55,1010300,0
2007-03-29,24.59,25.69,24.59,25.51,1066700,0
2007-03-30,25.45,25.45,24.64,24.71,1065300,0
2007-04-02,24.67,25.28,24.61,25.21,696299,0
2007-04-03,25.22,25.35,24.9,25.16,976200,0
2007-04-04,25.16,25.32,24.85,25.05,1246600,0
2007-04-05,25.13,25.13,24.95,25.11,413600,0
2007-04-09,25.15,25.53,24.91,25.25,659800,0
2007-04-10,25.25,26.36,25.21,26.32,1274300,0
2007-04-11,26.32,26.7,26.03,26.44,1610257,0
2007-04-12,26.34,27.1,26.15,27.07,918101,0
2007-04-13,26.9,27.5,26.86,27.3,616800,0
2007-04-16,27.12,27.66,27.06,27.58,642000,0
2007-04-17,27.52,27.57,26.98,27.11,756500,0
2007-04-18,27,27.1,26.39,26.69,1029300,0
2007-04-19,26.47,26.64,26.25,26.29,565200,0
2007-04-20,26.44,26.71,26.07,26.44,608232,0
2007-04-23,26.5,26.9,26.44,26.52,516800,0
2007-04-24,26.51,26.72,26.37,26.61,670600,0
2007-04-25,26.9,27.25,26.76,27.08,690900,0
2007-04-26,27.07,27.32,26.63,27.2,611430,0
2007-04-27,27.2,27.42,26.82,27.17,522600,0
2007-04-30,27.18,27.36,26.49,26.49,476563,0
2007-05-01,26.46,26.65,26.05,26.6,907200,0
2007-05-02,26.62,27.15,26.53,27.15,969350,0
2007-05-03,26.52,27.29,25.96,27.23,753335,0
2007-05-04,27,27.15,26.46,26.76,967809,0
2007-05-07,25.5,26.29,25.46,25.96,2837640,0
2007-05-08,26.08,26.55,25.81,26.55,1270100,0
2007-05-09,26.55,26.57,26.29,26.4,1276200,0
2007-05-10,26.4,26.54,25.99,26.04,702900,0
2007-05-11,26.26,27,26.05,26.84,862899,0
2007-05-14,27.72,27.72,26.91,27.64,897900,0
2007-05-15,27.64,27.74,27.11,27.46,1125000,0
2007-05-16,27.36,27.56,26.47,27.04,1026000,0
2007-05-17,26.72,28.01,26.72,27.93,758300,0
2007-05-18,27.93,27.98,27.56,27.98,532700,0
2007-05-21,27.88,28.2,27.77,27.97,591680,0
2007-05-22,27.92,28.3,27.74,27.79,546800,0
2007-05-23,27.9,28.21,27.57,27.6,678129,0
2007-05-24,27.44,27.77,26.5,26.7,863600,0
2007-05-25,27.32,27.44,26.9,27.12,467300,0
2007-05-29,27.96,27.96,26.87,27.33,705300,0
2007-05-30,27.07,27.91,27.04,27.88,534400,0
2007-05-31,27.95,28.22,27.7,27.93,726133,0
2007-06-01,28.04,28.04,27.67,27.92,744900,0
2007-06-04,27.9,28.5,27.77,28.49,794900,0
2007-06-05,28.49,28.65,27.93,28.6,1002200,0
2007-06-06,28.55,28.55,28.02,28.22,870800,0
2007-06-07,28.04,28.27,26.73,26.9,1436370,0
2007-06-08,26.25,26.49,25.43,26.09,3103703,0
2007-06-11,25.6,26.34,25.5,26.25,2388770,0
2007-06-12,26.41,26.47,25.6,25.8,1707566,0
2007-06-13,25.7,26.26,25.56,26.1,1702600,0
2007-06-14,26.3,27.13,26.18,26.97,1187100,0
2007-06-15,27.31,27.44,26.79,27.15,876000,0
2007-06-18,27.54,27.9,27.25,27.68,1322400,0
2007-06-19,27.7,27.92,27.54,27.85,841600,0
2007-06-20,27.76,27.77,26.75,26.8,777400,0
2007-06-21,26.96,27.34,26.77,27.29,812200,0
2007-06-22,27.22,27.4,26.76,27.22,620914,0
2007-06-25,27.06,27.13,26.23,26.4,1090000,0
2007-06-26,26.62,26.67,26.23,26.32,988500,0
2007-06-27,26.03,26.76,25.8,26.62,680158,0
2007-06-28,26.88,28.99,26.23,28,3377100,0
2007-06-29,28.31,28.72,27.98,28.2,1806600,0
2007-07-02,28.25,28.75,28.19,28.68,1145000,0
2007-07-03,28.63,29.21,28.46,29.03,705800,0
2007-07-05,29,29.36,28.59,29.22,712500,0
2007-07-06,29.56,29.65,29.2,29.24,759200,0
2007-07-09,29.2,29.76,29.15,29.6,595400,0
2007-07-10,29.59,29.68,29.18,29.46,585225,0
2007-07-11,29.5,29.67,28.89,29.55,930800,0
2007-07-12,29.75,30.2,29.75,30.14,496900,0
2007-07-13,29.9,30.2,29.61,29.95,832200,0
2007-07-16,29.85,30.09,29.49,29.64,1284200,0
2007-07-17,29.64,29.96,28.76,28.79,749100,0
2007-07-18,28.99,29.57,28.64,29.41,703600,0
2007-07-19,29.22,29.61,29,29.56,1240474,0
2007-07-20,29.75,29.95,29.19,29.5,881100,0
2007-07-23,29.8,29.94,29.46,29.65,375200,0
2007-07-24,29,29.08,28.28,28.56,719287,0
2007-07-25,28.6,28.85,27.98,28.84,650700,0
2007-07-26,28.85,28.86,27.57,28.26,784300,0
2007-07-27,28.16,28.75,27.3,27.7,1130097,0
2007-07-30,27.5,28.05,27,27.74,905866,0
2007-07-31,28.1,28.81,27.75,27.81,731800,0
2007-08-01,27.92,28.42,26.15,26.41,2175972,0
2007-08-02,26.39,26.55,25.67,26.41,1927252,0
2007-08-03,20,21.6,18.56,19.77,10123781,0
2007-08-06,20.56,20.56,18.56,20.1,5042721,0
2007-08-07,20.1,20.44,19.11,19.6,3514988,0
2007-08-08,19.67,22.2,19.6,21.64,4046953,0
2007-08-09,21.5,22.42,20.86,22.05,3096031,0
2007-08-10,21.56,22.1,20.78,21.23,2057100,0
2007-08-13,21.85,21.89,20.56,20.89,1411500,0
2007-08-14,20.86,21.11,20,20.5,1098500,0
2007-08-15,20.43,20.63,18.78,18.82,2147400,0
2007-08-16,18.78,19.15,17.1,18.5,3422200,0
2007-08-17,18.98,19.36,18.16,18.87,1425900,0
2007-08-20,18.95,19.14,18.53,18.9,715500,0
2007-08-21,18.66,19.17,18.56,18.78,712700,0
2007-08-22,19.22,19.52,18.89,19.37,569400,0
2007-08-23,19.66,19.67,19.07,19.24,559700,0
2007-08-24,19.25,19.46,19.2,19.46,408600,0
2007-08-27,19.5,19.62,19.01,19.06,370700,0
2007-08-28,19.07,19.18,18.8,18.92,492200,0
2007-08-29,18.97,19.66,18.81,19.52,693100,0
2007-08-30,19.52,19.92,19.3,19.51,925500,0
2007-08-31,19.64,20.23,19.64,19.99,1187300,0
2007-09-04,20.01,20.91,20.01,20.72,1031000,0
2007-09-05,20.54,20.71,20.12,20.39,1126100,0
2007-09-06,20.56,20.81,19.77,20,1754800,0
2007-09-07,19.73,19.84,19.33,19.51,744900,0
2007-09-10,19.34,19.6,18.97,19.12,1001700,0
2007-09-11,19.11,20.03,19.11,19.96,837400,0
2007-09-12,20,20.45,19.89,20.09,889700,0
2007-09-13,20.3,20.4,19.95,20.04,879300,0
2007-09-14,19.9,20.91,19.82,20.57,1138900,0
2007-09-17,20.6,20.63,19.83,20.05,863500,0
2007-09-18,20.06,21.37,20.05,21.21,805700,0
2007-09-19,21.35,21.76,21.35,21.62,591800,0
2007-09-20,21.54,21.94,21.51,21.78,513400,0
2007-09-21,21.83,22.34,21.79,22.26,919100,0
2007-09-24,22.44,22.44,21.9,22.01,563200,0
2007-09-25,21.8,21.9,21.43,21.61,558100,0
2007-09-26,21.81,22.12,21.4,21.71,786900,0
2007-09-27,21.75,22.25,21.67,21.86,795200,0
2007-09-28,22.06,22.29,21,21.14,1504300,0
2007-10-01,21.35,21.81,21.05,21.81,968300,0
2007-10-02,21.43,21.8,21.18,21.37,708100,0
2007-10-03,21.12,21.92,21.12,21.43,723315,0
2007-10-04,21.17,22,21.17,21.98,672500,0
2007-10-05,22.41,22.5,21.91,22.26,628200,0
2007-10-08,22.16,22.23,21.83,22.16,346100,0
2007-10-09,22.11,22.45,22.01,22.19,771700,0
2007-10-10,22.08,22.96,21.92,22.96,897300,0
2007-10-11,22.94,22.94,21.54,21.96,1353000,0
2007-10-12,21.96,22.2,21.54,21.86,909300,0
2007-10-15,21.87,22.05,21.45,21.62,563600,0
2007-10-16,21.18,21.25,18.51,19.86,3139267,0
2007-10-17,19.62,20.25,19.2,20.01,2057300,0
2007-10-18,19.66,20.1,19.51,19.98,1550700,0
2007-10-19,19.98,20.19,19.69,19.83,1304200,0
2007-10-22,19.5,19.78,19.22,19.5,1202000,0
2007-10-23,19.68,19.82,19.32,19.76,1216500,0
2007-10-24,19.44,19.74,19.22,19.63,1167800,0
2007-10-25,19.87,20,19.52,20,892100,0
2007-10-26,19.82,20.07,19.77,20.01,651900,0
2007-10-29,20.01,20.15,19.89,20.15,907100,0
2007-10-30,19.87,19.96,19.59,19.75,656900,0
2007-10-31,19.89,19.89,19.25,19.69,983500,0
2007-11-01,19.06,19.71,19.06,19.39,891600,0
2007-11-02,19.39,20.58,19.13,19.24,829400,0
2007-11-05,17.8,18.57,17.76,18,1593705,0
2007-11-06,18,18.05,17.54,17.64,1283642,0
2007-11-07,17.5,17.75,16.7,16.71,1924022,0
2007-11-08,16.92,16.97,16.12,16.5,1926794,0
2007-11-09,16.62,16.62,16,16,1603471,0
2007-11-12,16.33,16.33,15.22,15.3,1434000,0
2007-11-13,15.34,15.65,15.34,15.65,2656610,0
2007-11-14,15.9,16.1,15.6,15.6,1258000,0
2007-11-15,15.61,15.71,14.89,15.32,1444800,0
2007-11-16,15.41,15.66,15.15,15.36,1010308,0
2007-11-19,15.31,15.58,15.12,15.34,1156000,0
2007-11-20,15.33,15.52,14.67,15.04,1135100,0
2007-11-21,15.06,15.06,14.58,14.72,1059800,0
2007-11-23,14.59,15.21,14.58,15.14,437400,0
2007-11-26,15.02,15.47,15.02,15.27,1097240,0
2007-11-27,15.13,15.4,14.87,15.14,1726471,0
2007-11-28,15.14,15.56,15.14,15.49,850689,0
2007-11-29,15.43,16.04,15.35,15.9,918724,0
2007-11-30,16.21,16.21,15.74,15.81,767472,0
2007-12-03,16.02,16.02,15.55,15.83,994260,0
2007-12-04,15.71,16.12,15.71,15.99,899800,0
2007-12-05,16.04,16.54,16.01,16.23,991100,0
2007-12-06,16.22,17.01,16.1,16.88,1154400,0
2007-12-07,17.12,17.41,16.89,17.11,1738100,0
2007-12-10,16.9,17.76,16.9,17.64,947824,0
2007-12-11,17.82,17.87,16.74,16.92,867051,0
2007-12-12,17.51,17.66,17.22,17.5,664453,0
2007-12-13,17.3,17.4,17.01,17.26,418340,0
2007-12-14,17.05,17.21,16.85,16.9,545100,0
2007-12-17,16.58,16.91,16.55,16.69,502800,0
2007-12-18,16.85,16.93,16.32,16.58,682600,0
2007-12-19,16.28,17.03,16.28,16.76,432634,0
2007-12-20,16.89,17.07,16.66,17,535700,0
2007-12-21,17,17.06,16.65,16.84,871400,0
2007-12-24,16.9,17.27,16.9,17.1,293700,0
2007-12-26,17,17.25,16.43,16.62,874415,0
2007-12-27,16.49,16.72,16,16.03,615300,0
2007-12-28,16.09,16.28,15.71,15.8,719802,0
2007-12-31,15.65,15.72,15.38,15.57,1062919,0
2008-01-02,15.62,15.8,15.34,15.56,1376000,0
2008-01-03,15.6,16.52,15.6,16.44,1540668,0
2008-01-04,16.37,16.53,15.82,15.87,1015000,0
2008-01-07,15.86,15.92,15.32,15.53,893480,0
2008-01-08,15.74,15.96,15.31,15.38,444057,0
2008-01-09,15.37,15.66,15.1,15.58,685700,0
2008-01-10,15.46,16.06,15.14,15.87,653546,0
2008-01-11,15.67,16.68,15.67,16,1345298,0
2008-01-14,15.51,16.87,15,16.65,1785122,0
2008-01-15,16.81,16.81,15.32,15.67,2222600,0
2008-01-16,15.53,15.53,14.37,14.38,1251230,0
2008-01-17,14.5,14.64,13.78,13.92,2530083,0
2008-01-18,14,14.29,13.92,14.21,1662150,0
2008-01-22,13.96,14.12,13.56,13.99,2399233,0
2008-01-23,13.63,14.97,13.59,14.9,1979438,0
2008-01-24,15.02,15.37,14.74,14.87,1336101,0
2008-01-25,15.25,15.65,14.8,15.3,1013410,0
2008-01-28,15.38,15.95,14.86,15.88,1059350,0
2008-01-29,16.03,16.17,15.74,15.87,789483,0
2008-01-30,16.08,16.08,15.54,15.56,656800,0
2008-01-31,15.35,15.77,15.23,15.65,722377,0
2008-02-01,15.98,17.65,15.8,17.51,1827741,0
2008-02-04,17.52,17.52,16.95,17.16,828941,0
2008-02-05,17.01,17.14,16.76,16.86,632310,0
2008-02-06,16.89,17.17,16.83,17,815702,0
2008-02-07,17,17.1,16.5,16.52,1172600,0
2008-02-08,16.48,17.08,16.48,16.94,690357,0
2008-02-11,16.93,17.5,16.93,17.4,592500,0
2008-02-12,17.45,17.62,17,17.23,501286,0
2008-02-13,17.43,18.32,17.3,18.21,809142,0
2008-02-14,18.32,18.34,17.68,17.85,773859,0
2008-02-15,17.76,18.32,17.71,18.28,795986,0
2008-02-19,18.58,18.72,18.09,18.2,1044222,0
2008-02-20,18.25,18.76,17.81,18.66,1244193,0
2008-02-21,18.48,18.77,18.23,18.37,888935,0
2008-02-22,18.34,18.34,17.51,18.34,536937,0
2008-02-25,18.16,19.38,17.21,18.98,803465,0
2008-02-26,17.91,18.73,17.71,18.47,977975,0
2008-02-27,18.23,18.45,17.65,17.67,855600,0
2008-02-28,17.7,18,17.6,17.9,897300,0
2008-02-29,17.86,17.91,17.03,17.18,551800,0
2008-03-03,17.14,17.8,17.08,17.77,796400,0
2008-03-04,17.79,17.94,17.39,17.7,728050,0
2008-03-05,17.82,18.02,17.66,17.94,352580,0
2008-03-06,17.96,18.03,17.17,17.23,521600,0
2008-03-07,17.1,17.16,16.64,16.93,449100,0
2008-03-10,16.97,16.97,16.11,16.28,445600,0
2008-03-11,16.74,17.02,16.15,16.8,875500,0
2008-03-12,16.72,16.81,16.17,16.22,1118300,0
2008-03-13,15.92,17.25,15.83,17.18,1518165,0
2008-03-14,17.39,18,16.65,17.18,1443286,0
2008-03-17,16.92,16.92,15.93,16.25,1137256,0
2008-03-18,16.6,16.91,16.54,16.87,1066957,0
2008-03-19,16.8,16.87,15.41,15.41,1062100,0
2008-03-20,15.5,15.72,15.05,15.46,1131837,0
2008-03-24,15.6,15.95,15.24,15.6,1521174,0
2008-03-25,15.54,16.08,15.54,15.98,1000511,0
2008-03-26,15.96,16.4,15.96,16.36,591100,0
2008-03-27,16.37,16.44,15.6,15.72,1077200,0
2008-03-28,15.71,16.47,15.57,15.66,1191840,0
2008-03-31,15.63,16.03,15.51,15.84,1978420,0
2008-04-01,15.74,15.77,14.72,15.2,1963137,0
2008-04-02,15.31,15.76,15.15,15.65,1093838,0
2008-04-03,15.61,16.1,15.57,15.66,775000,0
2008-04-04,15.81,16.24,15.63,16.12,983556,0
2008-04-07,16.69,16.86,16.16,16.35,1079874,0
2008-04-08,16.28,16.55,16.04,16.17,933132,0
2008-04-09,16.16,16.92,16.16,16.68,1041500,0
2008-04-10,16.64,16.67,16.35,16.67,771555,0
2008-04-11,16.4,16.8,16.26,16.26,647700,0
2008-04-14,16.22,17.22,16.22,16.92,926301,0
2008-04-15,16.92,16.97,16.54,16.62,908250,0
2008-04-16,16.66,17.03,16.63,16.99,880057,0
2008-04-17,16.92,17.17,16.8,17.06,406055,0
2008-04-18,17.18,17.59,16.33,17.59,1229268,0
2008-04-21,17.53,17.62,16.76,17.36,609798,0
2008-04-22,17.35,17.35,16.76,17.07,602376,0
2008-04-23,17.13,17.23,16.5,16.56,566948,0
2008-04-24,16.52,16.77,16.15,16.43,491210,0
2008-04-25,16.63,16.9,16.46,16.68,416877,0
2008-04-28,16.79,17.28,16.64,16.99,305850,0
2008-04-29,16.89,16.95,16.25,16.29,317769,0
2008-04-30,16.4,16.59,16.08,16.26,470508,0
2008-05-01,16.26,16.41,15.81,16.33,614348,0
2008-05-02,16.4,16.68,16.29,16.65,321413,0
2008-05-05,16.67,16.93,16.58,16.92,416156,0
2008-05-06,16.81,17.53,16.81,17.53,791622,0
2008-05-07,17.55,17.78,17.26,17.52,654919,0
2008-05-08,17.49,18.05,17.4,18.05,483502,0
2008-05-09,18.03,18.71,17.88,18.61,829309,0
2008-05-12,18.21,18.75,17.52,18.4,1435475,0
2008-05-13,18.63,19.3,18.14,19.3,955901,0
2008-05-14,19.25,19.27,18.67,19,1419571,0
2008-05-15,19.14,19.41,18.67,19.38,764910,0
2008-05-16,19.48,19.69,19.16,19.69,590396,0
2008-05-19,19.74,20.63,19.69,20.6,993739,0
2008-05-20,20.6,21.12,20.15,21.1,967658,0
2008-05-21,21.25,21.78,20.98,21.05,948266,0
2008-05-22,21.1,21.17,20.66,21.05,953602,0
2008-05-23,21,21.49,20.83,21.44,761026,0
2008-05-27,21.44,21.44,20.48,20.53,888916,0
2008-05-28,20.57,21.4,20.38,21.33,1568371,0
2008-05-29,21.29,21.45,20.88,21,836978,0
2008-05-30,21.18,21.6,21.08,21.52,708873,0
2008-06-02,21.46,22.03,21.46,21.75,1116969,0
2008-06-03,21.65,22.2,21.36,21.66,891341,0
2008-06-04,21.46,23.65,21.42,22.61,1919358,0
2008-06-05,22.87,23.63,22.37,23.61,1075980,0
2008-06-06,23.72,23.89,23.3,23.56,832119,0
2008-06-09,23.76,24,23.04,23.91,663834,0
2008-06-10,23.91,23.92,23.01,23.21,861739,0
2008-06-11,23.31,23.97,23.27,23.59,591495,0
2008-06-12,23.47,23.61,22.9,23.13,652753,0
2008-06-13,23.19,24.08,23.06,24.07,618282,0
2008-06-16,24.14,24.52,24.1,24.12,562393,0
2008-06-17,24.1,24.65,23.98,24.45,730359,0
2008-06-18,24.55,24.79,23.89,24.78,545211,0
2008-06-19,24.9,25,24.28,24.48,716399,0
2008-06-20,23.91,24.75,23.86,24,877743,0
2008-06-23,24.14,24.91,23.83,24.9,634161,0
2008-06-24,24.72,24.75,23.92,23.97,715805,0
2008-06-25,23.94,24.14,23.08,23.77,996916,0
2008-06-26,23.79,24.2,23.24,23.53,571665,0
2008-06-27,23.53,23.58,22.98,23.44,960696,0
2008-06-30,23.68,23.97,23.27,23.71,435158,0
2008-07-01,23.69,23.88,23.1,23.44,576760,0
2008-07-02,23.38,24.03,23,23.18,907172,0
2008-07-03,23.18,23.38,21.92,22.13,517508,0
2008-07-07,21.93,22.32,21.49,21.86,582314,0
2008-07-08,21.63,21.85,20.62,20.85,791437,0
2008-07-09,21.11,21.35,20.41,20.52,674251,0
2008-07-10,20.51,20.51,20,20.49,1202020,0
2008-07-11,20.73,20.98,20.39,20.97,899213,0
2008-07-14,21.3,21.46,20.6,20.86,546558,0
2008-07-15,20.53,20.77,19.98,20,557429,0
2008-07-16,20.14,20.24,19.62,19.79,868992,0
2008-07-17,19.82,20.27,19.13,19.5,884383,0
2008-07-18,19.56,19.99,19.42,19.79,632632,0
2008-07-21,19.98,21.01,19.83,21,699884,0
2008-07-22,20.75,20.8,19.56,19.79,732568,0
2008-07-23,19.92,20.02,19.12,19.15,841683,0
2008-07-24,19.13,19.33,18.51,18.8,679950,0
2008-07-25,18.76,19.36,18.61,18.96,580560,0
2008-07-28,19.14,19.24,18.82,18.86,327680,0
2008-07-29,18.77,18.83,18.02,18.32,415652,0
2008-07-30,18.24,19.07,18.08,19,984825,0
2008-07-31,18.59,19.08,18.55,18.93,797146,0
2008-08-01,18.88,19.2,18.78,18.96,378372,0
2008-08-04,18.79,18.82,17.45,17.53,656475,0
2008-08-05,17.49,17.59,16.81,17.09,1065251,0
2008-08-06,17.24,17.81,17.06,17.71,737162,0
2008-08-07,17.92,17.97,17.21,17.35,739046,0
2008-08-08,18,19.65,17.52,19.62,2120334,0
2008-08-11,19.86,19.99,19.06,19.5,941981,0
2008-08-12,19.52,20.83,19.52,20.35,1057505,0
2008-08-13,20.59,21.78,20.26,21.71,1098829,0
2008-08-14,21.71,22.06,21.15,21.57,869535,0
2008-08-15,21.53,21.71,21.08,21.26,685674,0
2008-08-18,21.56,21.67,20.89,21.04,580367,0
2008-08-19,20.96,21.38,20.96,21.21,500141,0
2008-08-20,21.41,21.98,21.21,21.89,665620,0
2008-08-21,22.15,22.76,22.13,22.5,739834,0
2008-08-22,22.48,22.49,21.57,21.87,480807,0
2008-08-25,21.69,22.31,21.1,21.18,626516,0
2008-08-26,21.08,22.1,21.08,22.04,630927,0
2008-08-27,22.19,22.47,22.03,22.34,557842,0
2008-08-28,22.32,22.43,21.77,22.26,836117,0
2008-08-29,22.26,22.45,21.75,22.14,431512,0
2008-09-02,21.7,22.43,19.88,20.04,1469767,0
2008-09-03,20.04,20.38,18.98,19.76,1674285,0
2008-09-04,19.45,19.56,18.53,19.08,871788,0
2008-09-05,18.97,19.24,18.19,18.76,888541,0
2008-09-08,19.21,19.49,17.85,18.03,577827,0
2008-09-09,17.93,17.95,16.58,16.78,1157682,0
2008-09-10,16.99,17.64,16.41,16.79,1174462,0
2008-09-11,16.73,17.09,16.24,16.89,633090,0
2008-09-12,16.83,17.63,16.83,17.53,549383,0
2008-09-15,17.06,17.23,15.58,15.74,816454,0
2008-09-16,15.13,16.49,14.65,16.49,1829773,0
2008-09-17,16.7,17.5,15.96,16.82,1580151,0
2008-09-18,15.5,16.17,13.5,14.7,3302993,0
2008-09-19,14.12,15.77,14.12,15.66,1860099,0
2008-09-22,15.51,16.31,15.29,15.39,1234676,0
2008-09-23,15.35,15.69,14.5,14.56,840971,0
2008-09-24,14.65,14.84,14.45,14.5,632998,0
2008-09-25,14.7,14.87,14.39,14.67,318272,0
2008-09-26,14.4,14.56,14,14.45,1087298,0
2008-09-29,14.38,14.38,12.57,12.86,1265492,0
2008-09-30,13.06,13.89,13.06,13.85,650065,0
2008-10-01,13.5,13.77,13.1,13.57,985147,0
2008-10-02,13.5,13.56,11.88,11.9,876673,0
2008-10-03,12.04,12.8,11.6,11.82,982565,0
2008-10-06,11.66,11.66,9.52,10.47,1164637,0
2008-10-07,10.59,11.06,9.15,9.36,964235,0
2008-10-08,9.03,9.83,8.77,9.32,1292530,0
2008-10-09,9.35,9.62,7.69,7.76,1101041,0
2008-10-10,7.68,8.11,6.37,6.62,2094364,0
2008-10-13,7.23,8.58,7.02,8.58,1992830,0
2008-10-14,9.11,9.46,8.72,9.18,1662982,0
2008-10-15,9.08,9.08,6.97,7.19,1240549,0
2008-10-16,7.07,7.67,6.51,7.44,1058839,0
2008-10-17,7.49,8.14,6.76,7.65,786224,0
2008-10-20,7.79,8.37,7.5,8.37,688160,0
2008-10-21,8.07,8.74,7.97,8.29,657385,0
2008-10-22,8.02,8.11,6.61,6.67,927641,0
2008-10-23,6.73,7.12,6.3,6.71,1137004,0
2008-10-24,5.99,6.67,5.93,6.41,845808,0
2008-10-27,6.35,6.61,6.18,6.29,1206130,0
2008-10-28,6.78,6.87,5.69,6.27,802257,0
2008-10-29,6.32,6.74,6.31,6.5,1258207,0
2008-10-30,6.87,6.92,6.1,6.55,1109331,0
2008-10-31,6.44,7.1,6.17,6.96,850766,0
2008-11-03,6.9,7.05,6.59,6.59,560842,0
2008-11-04,6.86,7.25,6.77,6.89,829617,0
2008-11-05,6.76,7,6.53,6.56,516524,0
2008-11-06,6.49,6.59,5.52,5.52,1018299,0
2008-11-07,5.58,5.86,5.33,5.67,1131566,0
2008-11-10,5.96,5.96,4.85,4.86,917111,0
2008-11-11,5.22,5.43,4.65,5.02,975569,0
2008-11-12,5.01,5.01,4.62,4.65,634534,0
2008-11-13,4.7,4.98,4,4.98,1099844,0
2008-11-14,4.77,4.96,4.54,4.61,707547,0
2008-11-17,4.56,4.59,4.22,4.36,629635,0
2008-11-18,4.37,5.06,4.37,4.76,980934,0
2008-11-19,4.7,4.77,4.28,4.28,516002,0
2008-11-20,4.07,4.13,3.22,3.28,1590157,0
2008-11-21,3.35,3.55,3.12,3.5,1263411,0
2008-11-24,3.72,3.92,3.47,3.7,1418647,0
2008-11-25,3.86,4.23,3.59,4.23,2005691,0
2008-11-26,4.26,5.13,4.25,5,1379947,0
2008-11-28,4.95,4.98,4.66,4.82,440281,0
2008-12-01,4.54,4.54,4,4.07,1226968,0
2008-12-02,4.36,4.99,4.36,4.64,1824955,0
2008-12-03,4.51,4.96,4.46,4.85,734900,0
2008-12-04,4.71,4.89,4.29,4.35,937108,0
2008-12-05,4.21,4.79,4.19,4.7,1137708,0
2008-12-08,4.91,5.12,4.59,4.75,840038,0
2008-12-09,4.75,5.2,4.72,4.84,586591,0
2008-12-10,5.05,5.33,4.88,5.15,726982,0
2008-12-11,5.25,5.34,4.75,4.93,764271,0
2008-12-12,4.84,4.98,4.54,4.98,598463,0
2008-12-15,5.03,5.12,4.88,4.93,1094223,0
2008-12-16,5.01,5.22,4.85,5.21,707473,0
2008-12-17,5.19,5.33,5,5.08,764687,0
2008-12-18,5.07,5.1,4.61,4.68,681859,0
2008-12-19,4.69,4.84,4.6,4.6,950224,0
2008-12-22,4.71,4.78,4.45,4.56,369524,0
2008-12-23,4.57,4.7,4.42,4.47,322389,0
2008-12-24,4.5,4.51,4.32,4.32,181881,0
2008-12-26,4.3,4.48,4.3,4.48,200675,0
2008-12-29,4.5,4.5,4.15,4.28,384500,0
2008-12-30,4.28,4.63,4.09,4.63,582642,0
2008-12-31,4.48,4.86,4.43,4.86,849484,0
2009-01-02,4.84,5.24,4.84,5.18,349162,0
2009-01-05,5.22,5.59,5.04,5.38,674240,0
2009-01-06,5.56,5.83,5.56,5.65,467826,0
2009-01-07,5.57,5.57,5.19,5.41,592204,0
2009-01-08,5.46,5.66,5.18,5.61,488944,0
2009-01-09,5.65,5.71,5.33,5.37,302109,0
2009-01-12,5.2,5.43,5.15,5.25,614355,0
2009-01-13,5.22,5.43,5.13,5.38,660177,0
2009-01-14,5.41,5.41,5.11,5.28,822616,0
2009-01-15,5.21,5.29,4.79,5.16,670684,0
2009-01-16,5.3,5.3,4.91,5.08,527690,0
2009-01-20,4.89,5.12,4.54,4.55,729188,0
2009-01-21,4.66,5.27,4.66,5.27,650589,0
2009-01-22,5.08,5.15,4.62,4.67,869431,0
2009-01-23,4.63,5.12,4.55,4.99,912190,0
2009-01-26,4.98,5.35,4.98,5.25,998691,0
2009-01-27,5.34,5.38,5.06,5.28,476679,0
2009-01-28,5.38,5.62,5.33,5.61,323978,0
2009-01-29,5.59,5.59,5.2,5.24,687460,0
2009-01-30,5.27,5.42,5.13,5.19,435574,0
2009-02-02,5.01,5.29,4.88,5.21,774527,0
2009-02-03,5.27,5.4,5.15,5.33,438566,0
2009-02-04,5.44,5.65,5.35,5.58,725118,0
2009-02-05,5.45,5.7,5.38,5.66,614577,0
2009-02-06,5.68,6.2,5.64,6.18,706903,0
2009-02-09,6.17,6.28,5.84,5.99,540031,0
2009-02-10,5.37,5.64,4.31,4.31,2238800,0
2009-02-11,4.42,4.64,3.73,3.83,2235722,0
2009-02-12,3.85,3.9,3.64,3.78,1306289,0
2009-02-13,3.8,4.11,3.42,3.93,1935182,0
2009-02-17,3.83,3.83,3.59,3.65,1341155,0
2009-02-18,3.72,3.72,3.5,3.55,867801,0
2009-02-19,3.64,3.65,3.51,3.52,703661,0
2009-02-20,3.5,3.57,3,3.26,1169709,0
2009-02-23,3.3,3.32,2.98,2.98,904916,0
2009-02-24,3.06,3.12,2.86,3.12,1009101,0
2009-02-25,3.15,3.22,2.94,3.06,769634,0
2009-02-26,3.08,3.22,2.96,2.96,777997,0
2009-02-27,3.46,3.7,2.86,2.86,1325138,0
2009-03-02,2.85,2.85,2.33,2.41,998279,0
2009-03-03,2.57,2.71,2.43,2.43,1183848,0
2009-03-04,2.53,2.72,2.53,2.62,1165162,0
2009-03-05,2.57,2.71,2.34,2.34,597204,0
2009-03-06,2.44,2.51,2.24,2.33,848382,0
2009-03-09,2.36,2.42,1.98,2.01,1031862,0
2009-03-10,2.1,2.3,1.94,2.05,1564071,0
2009-03-11,2.28,2.3,2.05,2.15,1982129,0
2009-03-12,2.18,3.12,2.01,2.75,2969098,0
2009-03-13,2.76,3.04,2.65,2.73,1460324,0
2009-03-16,2.75,3.09,2.75,2.86,925429,0
2009-03-17,2.85,3.02,2.74,2.99,852183,0
2009-03-18,2.93,3.49,2.91,3.46,938551,0
2009-03-19,3.5,4.25,3.48,3.67,1741647,0
2009-03-20,3.71,3.72,3.2,3.23,1338267,0
2009-03-23,3.42,3.92,3.3,3.89,779726,0
2009-03-24,3.9,3.9,3.33,3.54,700497,0
2009-03-25,3.63,3.88,3.46,3.67,692101,0
2009-03-26,3.75,3.99,3.63,3.98,757247,0
2009-03-27,3.41,3.61,3.26,3.41,1176228,0
2009-03-30,3.33,3.38,2.97,3.16,741083,0
2009-03-31,3.21,3.38,3.17,3.25,578213,0
2009-04-01,3.12,3.24,3,3.16,843982,0
2009-04-02,3.35,3.6,3.32,3.43,820918,0
2009-04-03,3.37,3.83,3.27,3.77,826936,0
2009-04-06,3.75,3.87,3.64,3.78,817408,0
2009-04-07,3.69,3.75,3.6,3.67,400911,0
2009-04-08,3.67,3.67,3.43,3.62,472907,0
2009-04-09,3.75,4.2,3.73,4.17,695354,0
2009-04-13,4.25,4.71,4.02,4.45,1082138,0
2009-04-14,4.45,4.72,4.22,4.44,812735,0
2009-04-15,4.46,4.84,4.46,4.84,864246,0
2009-04-16,4.89,5.54,4.89,5.22,1450299,0
2009-04-17,5.25,5.76,5.05,5.71,1144061,0
2009-04-20,5.61,5.61,5.01,5.1,981070,0
2009-04-21,4.94,5.5,4.92,5.46,905361,0
2009-04-22,5.38,5.75,5.35,5.51,1642594,0
2009-04-23,5.77,5.77,5.15,5.34,991120,0
2009-04-24,5.4,5.64,5.32,5.55,1173811,0
2009-04-27,5.4,5.63,5.22,5.52,521271,0
2009-04-28,5.38,5.54,5.3,5.47,503149,0
2009-04-29,5.56,6.09,5.55,5.9,926941,0
2009-04-30,6.01,6.24,5.63,5.72,918464,0
2009-05-01,5.57,6.25,5.57,6.04,751080,0
2009-05-04,6.27,6.92,6.21,6.87,915988,0
2009-05-05,6.87,7,6.54,6.94,870053,0
2009-05-06,7.5,8.3,6.95,8.16,1957865,0
2009-05-07,8.43,8.89,7.98,8.3,1773047,0
2009-05-08,8.59,8.78,8.31,8.47,1187877,0
2009-05-11,8,8.36,7.2,7.32,1137201,0
2009-05-12,7.53,7.6,6.82,7.34,824170,0
2009-05-13,7.23,7.44,6.5,6.59,883370,0
2009-05-14,6.41,7.13,6.32,6.9,771546,0
2009-05-15,6.86,6.98,6.56,6.64,857592,0
2009-05-18,6.69,7.17,6.67,7.1,1028217,0
2009-05-19,7.22,7.98,7.17,7.65,1000219,0
2009-05-20,7.89,8.26,7.84,7.95,1172694,0
2009-05-21,7.72,7.96,7.36,7.43,1049350,0
2009-05-22,7.58,7.58,7.08,7.18,512565,0
2009-05-26,6.99,7.69,6.99,7.67,575533,0
2009-05-27,7.79,7.94,7.52,7.54,773683,0
2009-05-28,7.73,7.85,7.36,7.76,759877,0
2009-05-29,7.9,8.71,7.82,8.7,1299863,0
2009-06-01,8.94,9.59,8.9,9.55,1860715,0
2009-06-02,9.58,9.72,9.15,9.51,2113570,0
2009-06-03,9.5,9.5,8.61,9.14,1236851,0
2009-06-04,9.19,9.58,9.11,9.5,1040751,0
2009-06-05,9.5,9.81,9.44,9.72,1670076,0
2009-06-08,9.69,9.9,9.43,9.73,866850,0
2009-06-09,9.79,10.39,9.5,10.1,2628038,0
2009-06-10,10.3,10.5,9.46,9.51,1613660,0
2009-06-11,9.59,9.95,9.4,9.82,1592330,0
2009-06-12,9.77,9.86,9.5,9.82,685011,0
2009-06-15,9.63,9.74,9.25,9.41,982769,0
2009-06-16,9.61,9.64,8.95,8.98,1031164,0
2009-06-17,8.77,8.97,8.38,8.51,924188,0
2009-06-18,8.53,8.78,8.41,8.62,768285,0
2009-06-19,8.87,8.95,8.3,8.34,642396,0
2009-06-22,7.93,8.03,7.28,7.29,1697350,0
2009-06-23,7.46,7.68,7.1,7.31,1048377,0
2009-06-24,7.47,7.7,7.23,7.28,973448,0
2009-06-25,7.25,7.46,7.04,7.3,1571909,0
2009-06-26,7.25,8.07,7.11,7.84,8682736,0
2009-06-29,7.7,8.02,7.32,7.8,1350361,0
2009-06-30,7.88,8.37,7.69,7.96,1532532,0
2009-07-01,8.08,8.55,8.07,8.5,1469747,0
2009-07-02,8.31,8.33,7.93,7.93,1259368,0
2009-07-06,7.68,7.96,7.36,7.67,2341718,0
2009-07-07,7.69,7.78,7.35,7.36,1548353,0
2009-07-08,7.35,7.47,6.9,7.25,1118836,0
2009-07-09,7.35,7.49,7.11,7.18,1096712,0
2009-07-10,7.08,7.31,6.91,7.07,949698,0
2009-07-13,7,7.29,6.77,7.24,860132,0
2009-07-14,7.3,7.63,7.14,7.45,1594843,0
2009-07-15,7.6,8.19,7.48,7.99,1745863,0
2009-07-16,7.88,8.19,7.74,8.13,522567,0
2009-07-17,8.15,8.2,7.88,8.01,663385,0
2009-07-20,8.26,8.39,7.79,7.87,1087705,0
2009-07-21,7.89,8,7.56,7.66,962234,0
2009-07-22,7.58,7.75,7.36,7.57,635048,0
2009-07-23,7.54,7.98,7.51,7.94,731939,0
2009-07-24,7.82,8.13,7.79,8.02,514972,0
2009-07-27,8.02,8.2,7.86,8.05,450470,0
2009-07-28,7.93,7.99,7.72,7.87,557817,0
2009-07-29,7.73,7.8,7.49,7.53,577574,0
2009-07-30,7.65,7.93,7.54,7.72,574474,0
2009-07-31,7.62,7.83,7.5,7.71,730988,0
2009-08-03,7.85,8.18,7.71,8.13,1063986,0
2009-08-04,8.08,8.28,7.89,8.16,799603,0
2009-08-05,8.25,8.29,7.95,8.04,695771,0
2009-08-06,8.05,9.18,7.71,8.54,2280470,0
2009-08-07,8.69,8.91,8.3,8.46,1065090,0
2009-08-10,8.32,8.83,8.23,8.64,932046,0
2009-08-11,8.61,8.8,8.27,8.69,997538,0
2009-08-12,8.63,9.1,8.52,9,881846,0
2009-08-13,9.02,9.06,8.56,8.75,839365,0
2009-08-14,8.76,8.76,8.12,8.34,679353,0
2009-08-17,8.16,8.2,7.74,7.88,505448,0
2009-08-18,7.88,8.99,7.86,8.9,1418991,0
2009-08-19,8.72,9.31,8.61,9.26,966852,0
2009-08-20,9.15,9.99,9.15,9.94,1276804,0
2009-08-21,10.11,10.29,9.73,10,970970,0
2009-08-24,10.05,10.22,9.57,9.62,623802,0
2009-08-25,9.76,9.8,9.32,9.44,655668,0
2009-08-26,9.39,9.5,9.1,9.12,493672,0
2009-08-27,9,9,8.66,8.89,880795,0
2009-08-28,8.99,9.15,8.86,8.92,533446,0
2009-08-31,8.75,8.97,8.52,8.82,661717,0
2009-09-01,8.72,8.88,8,8.07,1270467,0
2009-09-02,8.07,8.19,7.89,8.04,1816680,0
2009-09-03,8.14,8.3,7.99,8.02,825697,0
2009-09-04,8.03,8.49,7.99,8.39,1098401,0
2009-09-08,8.62,8.9,8.5,8.7,964695,0
2009-09-09,8.72,8.84,8.62,8.75,1083979,0
2009-09-10,8.77,9.48,8.53,9.47,744358,0
2009-09-11,9.56,9.95,9.52,9.91,1174850,0
2009-09-14,9.77,10.11,9.61,10.09,1033113,0
2009-09-15,10.1,10.37,10,10.32,1276524,0
2009-09-16,10.36,10.74,10.27,10.45,1059981,0
2009-09-17,10.44,10.54,9.81,9.83,1272114,0
2009-09-18,9.95,10.13,9.77,10.03,740477,0
2009-09-21,9.71,10.03,9.68,9.95,619688,0
2009-09-22,10.02,10.55,10.01,10.3,831252,0
2009-09-23,10.29,10.45,10.05,10.05,601529,0
2009-09-24,10,10.04,9.46,9.53,506716,0
2009-09-25,9.52,9.64,9.3,9.37,544354,0
2009-09-28,9.45,9.76,9.37,9.72,411866,0
2009-09-29,9.74,10.12,9.72,10.07,452619,0
2009-09-30,10.09,10.09,9.46,9.69,514944,0
2009-10-01,9.62,9.65,9.07,9.1,505698,0
2009-10-02,8.88,9.14,8.68,9,425758,0
2009-10-05,9.08,9.48,9.03,9.41,558095,0
2009-10-06,9.63,9.8,9.51,9.8,392030,0
2009-10-07,9.74,9.85,9.48,9.6,350972,0
2009-10-08,9.76,9.93,9.66,9.85,413633,0
2009-10-09,9.85,9.91,9.38,9.49,1069950,0
2009-10-12,9.67,9.85,9.44,9.5,379925,0
2009-10-13,9.49,9.6,9.33,9.41,374919,0
2009-10-14,9.63,10.06,9.6,10.05,649591,0
2009-10-15,10.01,10.69,9.9,10.49,984776,0
2009-10-16,10.4,10.88,10.13,10.77,951349,0
2009-10-19,10.78,11,10.56,10.93,929303,0
2009-10-20,10.98,10.99,10.1,10.6,1086738,0
2009-10-21,10.59,11.48,10.43,11.07,1143239,0
2009-10-22,10.96,11.35,10.82,11.22,769657,0
2009-10-23,11.32,11.44,10.56,10.7,641045,0
2009-10-26,10.69,11.19,10.1,10.22,1085527,0
2009-10-27,10.23,10.46,10.01,10.15,658716,0
2009-10-28,10.14,10.24,9.6,9.69,685062,0
2009-10-29,9.94,10.16,9.82,10.06,503298,0
2009-10-30,9.97,9.97,9.33,9.46,773911,0
2009-11-02,9.58,9.93,9.22,9.35,1154501,0
2009-11-03,9.16,9.55,9.01,9.49,1201415,0
2009-11-04,9.68,9.78,9.29,9.34,570832,0
2009-11-05,9.45,9.91,9.26,9.91,628025,0
2009-11-06,9.64,9.9,9.46,9.63,1058004,0
2009-11-09,10.18,11.51,10.18,11.36,2090632,0
2009-11-10,11.3,11.52,10.75,10.91,1331518,0
2009-11-11,11.1,11.62,10.77,11.08,1481984,0
2009-11-12,11.06,11.31,10.34,10.39,1095318,0
2009-11-13,10.31,10.6,10.15,10.29,973111,0
2009-11-16,10.53,11.15,10.46,10.95,595991,0
2009-11-17,10.86,10.92,10.43,10.84,389875,0
2009-11-18,10.89,10.99,10.55,10.7,385324,0
2009-11-19,10.59,10.59,10.01,10.11,505766,0
2009-11-20,10.05,10.12,9.89,9.98,391059,0
2009-11-23,10.25,10.59,10.22,10.34,686728,0
2009-11-24,10.39,10.58,10.22,10.39,586553,0
2009-11-25,10.5,10.66,10.32,10.48,847959,0
2009-11-27,9.9,10.05,9.66,9.86,390912,0
2009-11-30,9.85,10.41,9.8,10.36,976777,0
2009-12-01,10.48,10.67,10.33,10.37,1087656,0
2009-12-02,10.29,10.3,9.93,10,970774,0
2009-12-03,10.03,10.11,9.8,9.84,1085297,0
2009-12-04,10.12,10.28,9.73,9.9,635981,0
2009-12-07,9.87,10.08,9.77,9.83,471684,0
2009-12-08,9.66,9.79,9.21,9.25,1228292,0
2009-12-09,9.29,9.29,8.72,9.01,1265126,0
2009-12-10,9.13,9.3,9.02,9.22,613637,0
2009-12-11,9.33,9.48,9.3,9.45,693589,0
2009-12-14,9.53,9.83,9.47,9.83,708477,0
2009-12-15,9.67,10,9.67,9.79,563143,0
2009-12-16,9.93,10.17,9.83,9.88,512757,0
2009-12-17,9.78,9.86,9.63,9.69,266890,0
2009-12-18,9.83,9.91,9.59,9.85,747191,0
2009-12-21,9.99,10.1,9.85,10.03,451089,0
2009-12-22,10.08,10.18,9.97,10.03,415798,0
2009-12-23,10.19,10.25,9.89,10.16,480050,0
2009-12-24,10.15,10.18,10.08,10.15,105750,0
2009-12-28,10.19,10.26,9.86,10.02,288818,0
2009-12-29,10.01,10.79,9.96,10.56,1103083,0
2009-12-30,10.5,11,10.5,10.9,761053,0
2009-12-31,10.87,11.25,10.79,11.08,652122,0
2010-01-04,11.37,11.93,11.37,11.88,1046117,0
2010-01-05,11.72,12.16,11.52,12.09,1197518,0
2010-01-06,12.1,12.55,12.05,12.32,773807,0
2010-01-07,12.34,12.7,12.02,12.63,706589,0
2010-01-08,12.49,12.68,12.26,12.68,445913,0
2010-01-11,12.87,12.87,12.23,12.34,630163,0
2010-01-12,12.2,12.43,11.86,12.17,583928,0
2010-01-13,12.29,12.38,11.98,12.31,269336,0
2010-01-14,12.22,12.59,12.2,12.27,261085,0
2010-01-15,12.32,12.32,11.67,12.02,836865,0
2010-01-19,12.08,12.64,11.97,12.4,530186,0
2010-01-20,12.18,12.26,11.76,11.95,524182,0
2010-01-21,11.92,12.11,11.66,11.75,528769,0
2010-01-22,11.73,11.76,10.88,11.02,550465,0
2010-01-25,11.17,11.54,11.04,11.21,324473,0
2010-01-26,11.17,11.33,10.91,11.06,288033,0
2010-01-27,10.92,11.23,10.83,11.2,291929,0
2010-01-28,11.27,11.57,10.58,10.67,479471,0
2010-01-29,10.72,11.04,10.29,10.46,498410,0
2010-02-01,10.52,10.71,10.4,10.67,684768,0
2010-02-02,10.65,10.75,10.46,10.64,714348,0
2010-02-03,10.54,10.75,10.24,10.47,431724,0
2010-02-04,10.3,10.34,9.6,9.61,600732,0
2010-02-05,9.67,9.71,8.94,9.4,527891,0
2010-02-08,9.39,9.68,9.2,9.26,406347,0
2010-02-09,9.48,9.91,9.48,9.65,381327,0
2010-02-10,9.62,9.9,9.4,9.71,390669,0
2010-02-11,9.69,10.17,9.44,10.15,570729,0
2010-02-12,9.95,10.26,9.76,10.26,422295,0
2010-02-16,10.41,10.62,10.37,10.57,487187,0
2010-02-17,10.68,10.73,10.49,10.6,286802,0
2010-02-18,10.6,11.03,10.55,11,471375,0
2010-02-19,10.99,11.18,10.88,11.13,290716,0
2010-02-22,11.23,11.55,10.98,11.06,542373,0
2010-02-23,11,11,10.17,10.2,1361764,0
2010-02-24,10.22,10.59,10.1,10.25,532407,0
2010-02-25,10.04,10.54,9.73,10.39,1249978,0
2010-02-26,10.78,10.84,9.92,10.08,725103,0
2010-03-01,10.47,11.82,10.47,11.74,2354335,0
2010-03-02,11.75,11.99,11.42,11.71,1453907,0
2010-03-03,11.81,12.25,11.75,12.12,857992,0
2010-03-04,12.18,12.39,12.11,12.39,528632,0
2010-03-05,12.48,12.72,12.44,12.65,739414,0
2010-03-08,12.68,12.76,12.29,12.72,692251,0
2010-03-09,12.67,13.11,12.66,12.8,636233,0
2010-03-10,12.74,13.07,12.63,12.79,502672,0
2010-03-11,12.68,12.99,12.54,12.97,372961,0
2010-03-12,13.1,13.18,12.89,13.1,408205,0
2010-03-15,13.05,13.19,12.34,12.74,444020,0
2010-03-16,12.86,13.3,12.69,13.3,518169,0
2010-03-17,13.39,13.5,13.05,13.07,623300,0
2010-03-18,12.99,13.12,12.84,12.96,347206,0
2010-03-19,13.05,13.05,12.12,12.34,1197040,0
2010-03-22,12.18,12.68,12.04,12.56,332521,0
2010-03-23,12.6,12.79,12.32,12.7,597032,0
2010-03-24,12.65,13.12,12.41,12.74,607720,0
2010-03-25,12.9,13.1,12.2,12.22,691024,0
2010-03-26,12.34,12.49,11.76,11.92,1161487,0
2010-03-29,12.12,12.55,11.92,12.4,575870,0
2010-03-30,12.49,12.68,12.12,12.37,479976,0
2010-03-31,12.36,12.6,12.19,12.22,358170,0
2010-04-01,12.44,13,12.44,13,1212861,0
2010-04-05,12.99,13.61,12.95,13.45,973760,0
2010-04-06,13.28,13.61,13.06,13.44,704399,0
2010-04-07,13.29,13.45,13.1,13.19,583758,0
2010-04-08,13.07,13.19,12.7,13.09,485403,0
2010-04-09,13.12,13.25,13,13.1,346208,0
2010-04-12,13.16,13.23,12.96,12.97,712658,0
2010-04-13,12.92,13.04,12.66,12.89,451045,0
2010-04-14,13,13.19,12.84,13.07,638494,0
2010-04-15,13.11,13.4,12.94,13.22,392155,0
2010-04-16,13.2,13.38,12.73,12.98,575631,0
2010-04-19,12.83,13.11,12.5,13.02,657444,0
2010-04-20,13.08,13.54,12.95,13.43,860005,0
2010-04-21,13.79,13.8,13.42,13.7,827340,0
2010-04-22,13.5,13.86,13.21,13.75,486663,0
2010-04-23,13.71,14.28,13.67,14.27,757895,0
2010-04-26,14.3,14.64,14.15,14.39,523204,0
2010-04-27,14.32,14.4,13.68,13.72,612935,0
2010-04-28,13.83,14.06,13.67,13.93,382399,0
2010-04-29,14.09,14.26,13.59,14.24,534772,0
2010-04-30,14.24,14.24,12.09,12.29,1514555,0
2010-05-03,12.41,12.56,12.09,12.39,1296995,0
2010-05-04,12.14,12.18,11.54,11.9,1143568,0
2010-05-05,11.54,11.98,11.26,11.86,973754,0
2010-05-06,11.79,12.32,10.19,11.06,1572259,0
2010-05-07,10.88,11.24,10.58,10.8,1431949,0
2010-05-10,11.65,11.76,11.21,11.76,1246343,0
2010-05-11,11.56,12.27,11.51,11.82,604444,0
2010-05-12,11.85,12.47,11.69,12.45,439924,0
2010-05-13,12.38,12.5,12.07,12.31,657330,0
2010-05-14,12.13,12.29,11.55,11.97,720014,0
2010-05-17,12,12.36,11.65,11.86,959570,0
2010-05-18,12.12,12.35,11.5,11.59,627424,0
2010-05-19,11.5,11.56,10.87,11.16,714030,0
2010-05-20,10.68,10.68,10.18,10.2,1510362,0
2010-05-21,9.91,10.74,9.81,10.58,1283048,0
2010-05-24,10.54,10.75,10.25,10.25,509344,0
2010-05-25,9.78,10.65,9.64,10.56,887172,0
2010-05-26,10.74,11.1,10.48,10.56,586075,0
2010-05-27,11.01,11.67,10.96,11.27,1634086,0
2010-05-28,11.24,11.24,10.02,10.06,1568969,0
2010-06-01,9.82,9.95,8.62,8.64,3803173,0
2010-06-02,8.71,8.98,8.23,8.78,3379096,0
2010-06-03,8.72,9.46,8.72,9.1,2390718,0
2010-06-04,8.9,9.4,8.57,8.95,2028008,0
2010-06-07,9.06,9.17,8.22,8.35,1800241,0
2010-06-08,8.35,8.66,8.2,8.59,1828598,0
2010-06-09,8.74,9.06,8.49,8.54,1575822,0
2010-06-10,8.78,9.34,8.71,9.34,904043,0
2010-06-11,9.16,9.53,9.05,9.49,1148510,0
2010-06-14,9.64,9.79,9.22,9.25,916157,0
2010-06-15,9.38,10.23,9.34,10.07,1268376,0
2010-06-16,9.94,10.08,9.71,10.06,1118758,0
2010-06-17,10.06,10.2,9.92,10.11,729718,0
2010-06-18,10.15,10.68,10.04,10.62,1340885,0
2010-06-21,11,11.05,10.41,10.52,887417,0
2010-06-22,10.56,10.64,9.96,9.99,830574,0
2010-06-23,9.97,10.16,9.65,9.95,526720,0
2010-06-24,9.82,9.87,9.56,9.58,517628,0
2010-06-25,9.64,10.14,9.45,10.1,1732811,0
2010-06-28,10.12,10.18,9.83,9.89,437285,0
2010-06-29,9.56,9.65,9.18,9.27,1079288,0
2010-06-30,9.29,9.58,9.03,9.08,570217,0
2010-07-01,9.1,9.13,8.63,8.72,1840393,0
2010-07-02,8.81,8.88,8.49,8.5,1119951,0
2010-07-06,8.71,8.8,8.12,8.19,1849262,0
2010-07-07,8.24,8.57,8.08,8.49,1698190,0
2010-07-08,8.68,9.25,8.62,9.21,1407442,0
2010-07-09,9.22,9.62,9.17,9.58,841056,0
2010-07-12,9.55,9.64,9.12,9.45,802066,0
2010-07-13,9.69,9.95,9.48,9.91,801871,0
2010-07-14,9.79,10.03,9.64,9.74,552999,0
2010-07-15,9.76,9.89,9.48,9.8,743012,0
2010-07-16,9.71,9.75,9.45,9.54,1093320,0
2010-07-19,9.62,9.76,9.23,9.55,459286,0
2010-07-20,9.32,10.12,9.22,10.11,674234,0
2010-07-21,10.24,10.32,9.64,9.83,913087,0
2010-07-22,10.1,10.4,10.05,10.35,972907,0
2010-07-23,10.47,10.66,10.11,10.61,838269,0
2010-07-26,10.62,10.85,10.52,10.79,532204,0
2010-07-27,10.92,10.92,10.17,10.52,653626,0
2010-07-28,10.45,10.53,9.95,10.08,1035841,0
2010-07-29,10.34,10.5,10.07,10.4,508884,0
2010-07-30,10.16,10.52,10.09,10.42,619991,0
2010-08-02,10.58,10.86,10.47,10.69,474064,0
2010-08-03,10.56,10.87,10.44,10.48,812249,0
2010-08-04,10.55,10.72,10.31,10.43,595494,0
2010-08-05,10.25,10.25,8.45,9.12,4211829,0
2010-08-06,9.05,9.5,8.74,9.43,1975812,0
2010-08-09,9.53,9.57,9.36,9.57,711731,0
2010-08-10,9.37,9.79,9.01,9.73,1679984,0
2010-08-11,9.45,9.71,8.84,8.9,1514609,0
2010-08-12,8.74,8.85,8.52,8.68,1174352,0
2010-08-13,8.65,8.79,8.52,8.55,685302,0
2010-08-16,8.49,8.81,8.49,8.79,389927,0
2010-08-17,8.97,8.97,8.8,8.85,630092,0
2010-08-18,8.8,9.05,8.62,8.9,481547,0
2010-08-19,8.86,8.95,8.5,8.61,991782,0
2010-08-20,8.54,8.6,8.32,8.45,731994,0
2010-08-23,8.55,8.67,8.37,8.4,406611,0
2010-08-24,8.25,8.4,8.1,8.24,678962,0
2010-08-25,8.16,8.34,8,8.31,482165,0
2010-08-26,8.38,8.53,8.14,8.16,445580,0
2010-08-27,8.2,8.53,8.08,8.51,633657,0
2010-08-30,8.49,8.62,8.4,8.43,401665,0
2010-08-31,8.41,8.54,8.24,8.39,710623,0
2010-09-01,8.64,8.84,8.47,8.69,716172,0
2010-09-02,8.73,8.86,8.59,8.79,593130,0
2010-09-03,8.96,8.97,8.79,8.85,489100,0
2010-09-07,8.9,8.9,8.6,8.64,330005,0
2010-09-08,8.68,8.98,8.68,8.72,544942,0
2010-09-09,8.91,9,8.64,8.78,452476,0
2010-09-10,8.82,9.01,8.73,8.89,283320,0
2010-09-13,9.07,9.26,9.03,9.25,535590,0
2010-09-14,9.21,9.21,8.93,9.12,540318,0
2010-09-15,9.01,11.1,8.84,10.36,4865212,0
2010-09-16,10.23,10.42,9.75,9.86,2295650,0
2010-09-17,10.03,10.59,9.81,10.38,2308821,0
2010-09-20,10.39,10.92,10.2,10.92,1347567,0
2010-09-21,10.93,10.95,10.41,10.57,795779,0
2010-09-22,10.52,10.56,10.25,10.39,709079,0
2010-09-23,10.23,10.51,9.85,9.87,1034443,0
2010-09-24,10.08,10.46,10.03,10.46,763256,0
2010-09-27,10.46,10.53,10.22,10.28,418746,0
2010-09-28,10.33,10.43,9.93,10.35,890999,0
2010-09-29,10.32,10.73,10.25,10.46,749473,0
2010-09-30,10.59,10.71,10.05,10.2,726165,0
2010-10-01,10.42,10.48,9.98,10.03,982655,0
2010-10-04,10,10.04,9.6,9.65,1075156,0
2010-10-05,9.84,10.27,9.73,10.15,1301235,0
2010-10-06,10.16,10.3,9.86,9.94,835333,0
2010-10-07,10.07,10.13,9.45,9.67,1316445,0
2010-10-08,9.7,9.9,9.51,9.85,1012188,0
2010-10-11,9.81,10.01,9.76,9.91,826380,0
2010-10-12,9.88,10.29,9.71,10.2,1943290,0
2010-10-13,10.26,10.43,10.2,10.35,1295691,0
2010-10-14,10.36,10.5,10.01,10.1,831289,0
2010-10-15,10.17,10.26,10.11,10.19,909168,0
2010-10-18,10.22,10.27,10.13,10.18,878307,0
2010-10-19,10.2,10.25,9.96,10.04,1192220,0
2010-10-20,10.08,10.11,9.75,9.76,953707,0
2010-10-21,9.81,9.96,9.55,9.6,748809,0
2010-10-22,9.73,9.99,9.68,9.92,405039,0
2010-10-25,10.02,10.1,9.8,9.85,416842,0
2010-10-26,9.81,10.08,9.75,9.97,406617,0
2010-10-27,9.9,9.9,9.41,9.86,741283,0
2010-10-28,9.99,9.99,9.5,9.58,532510,0
2010-10-29,9.52,9.83,9.49,9.76,535928,0
2010-11-01,9.83,9.94,9.41,9.55,673481,0
2010-11-02,9.68,10.03,9.65,10.03,933913,0
2010-11-03,10.02,10.07,9.82,10.07,819286,0
2010-11-04,10.27,10.32,10.07,10.17,1011659,0
2010-11-05,9.7,10.13,9.65,10.09,1184983,0
2010-11-08,10.01,10.59,9.93,10.51,1402913,0
2010-11-09,10.51,10.59,10.06,10.2,1677535,0
2010-11-10,10.19,10.59,10,10.59,1297798,0
2010-11-11,10.45,10.58,10.3,10.54,959456,0
2010-11-12,10.33,10.47,10.06,10.11,707643,0
2010-11-15,10.14,10.25,9.94,9.99,616697,0
2010-11-16,9.9,9.95,9.52,9.62,908150,0
2010-11-17,9.49,9.96,9.49,9.86,1039539,0
2010-11-18,10.02,10.29,9.95,10.21,1002177,0
2010-11-19,10.14,10.46,10.09,10.43,791490,0
2010-11-22,10.38,10.52,10.3,10.43,1310185,0
2010-11-23,10.22,10.65,10.16,10.62,1254561,0
2010-11-24,10.7,10.87,10.53,10.75,725137,0
2010-11-26,10.64,10.85,10.54,10.79,213823,0
2010-11-29,10.66,11.06,10.6,11.04,1063153,0
2010-11-30,10.9,11.04,10.7,11,928246,0
2010-12-01,11.14,11.4,11.1,11.28,508914,0
2010-12-02,11.26,11.46,11.19,11.31,548258,0
2010-12-03,11.24,11.37,11.08,11.2,533505,0
2010-12-06,11.14,11.26,11.04,11.22,656023,0
2010-12-07,11.39,11.46,11.15,11.24,779991,0
2010-12-08,11.24,11.29,11.08,11.18,587956,0
2010-12-09,11.3,11.32,11.09,11.22,465365,0
2010-12-10,11.27,11.54,11.22,11.48,482587,0
2010-12-13,11.55,11.76,11.53,11.53,370906,0
2010-12-14,11.62,11.79,11.43,11.46,620136,0
2010-12-15,11.55,11.65,11.42,11.45,775677,0
2010-12-16,11.46,11.65,11.43,11.65,667208,0
2010-12-17,11.64,11.75,11.38,11.67,1503155,0
2010-12-20,11.73,11.77,11.59,11.73,453102,0
2010-12-21,11.77,12,11.77,11.96,352140,0
2010-12-22,11.97,11.98,11.75,11.8,447610,0
2010-12-23,11.78,11.95,11.74,11.88,385291,0
2010-12-27,11.88,11.9,11.67,11.78,235310,0
2010-12-28,11.82,11.93,11.72,11.75,470646,0
2010-12-29,11.74,11.76,11.66,11.68,299503,0
2010-12-30,11.67,12.14,11.67,12.12,408568,0
2010-12-31,12.07,12.07,11.87,11.87,659607,0
2011-01-03,12.01,12.19,11.9,11.91,534782,0
2011-01-04,11.98,12,11.35,11.35,598630,0
2011-01-05,11.35,11.47,11.05,11.2,887958,0
2011-01-06,11.2,11.25,10.8,10.85,631132,0
2011-01-07,10.89,11.01,10.41,10.65,629299,0
2011-01-10,10.61,10.83,10.49,10.71,559095,0
2011-01-11,10.85,11.05,10.7,11.05,621936,0
2011-01-12,11.16,11.38,11.06,11.3,483389,0
2011-01-13,11.34,11.56,11.26,11.43,418423,0
2011-01-14,11.38,11.58,11.18,11.53,335951,0
2011-01-18,11.48,11.59,11.32,11.45,389047,0
2011-01-19,11.41,11.47,10.98,11.03,477909,0
2011-01-20,11.58,11.76,11.1,11.3,1433703,0
2011-01-21,11.45,11.49,11.12,11.15,651012,0
2011-01-24,11.22,11.43,11.19,11.28,624706,0
2011-01-25,11.27,11.3,11.03,11.17,467309,0
2011-01-26,11.24,11.54,11.09,11.49,702801,0
2011-01-27,11.47,11.57,11.31,11.38,661954,0
2011-01-28,11.42,11.42,10.97,11,714547,0
2011-01-31,11.04,11.4,10.85,11.35,931588,0
2011-02-01,11.49,11.64,11.26,11.44,533410,0
2011-02-02,11.44,11.78,11.38,11.67,503576,0
2011-02-03,11.71,11.83,11.45,11.76,378962,0
2011-02-04,11.78,11.79,11.49,11.53,319999,0
2011-02-07,11.54,11.93,11.53,11.75,336936,0
2011-02-08,11.75,11.75,11.46,11.63,318544,0
2011-02-09,11.57,11.63,11.31,11.39,328994,0
2011-02-10,11.31,11.79,11.31,11.76,746375,0
2011-02-11,11.67,12.67,11.6,12.21,1283408,0
2011-02-14,12.17,12.97,12.17,12.85,1045270,0
2011-02-15,12.77,12.85,12.26,12.31,1062569,0
2011-02-16,12.4,12.57,12.34,12.48,389925,0
2011-02-18,12.73,12.94,12.55,12.64,314698,0
2011-02-22,12.53,13.02,12.5,12.65,863087,0
2011-02-23,12.68,12.85,12.45,12.63,653722,0
2011-02-24,12.64,12.75,12.48,12.63,679252,0
2011-02-25,13.34,13.77,12.96,13.73,1269174,0
2011-02-28,13.7,13.81,12.93,13.81,1914890,0
2011-03-01,13.8,13.98,13.06,13.47,2997455,0
2011-03-02,13.49,14.27,13.4,14.1,1387437,0
2011-03-03,14.25,15.36,14.17,15.17,2258774,0
2011-03-04,15.2,15.2,14.7,15.03,819883,0
2011-03-07,15.14,15.31,14.38,14.95,947811,0
2011-03-08,14.97,15.3,14.68,15.05,824418,0
2011-03-09,15,15.06,14.54,14.62,586149,0
2011-03-10,14.43,14.43,13.67,13.71,776727,0
2011-03-11,13.6,14.2,13.41,13.86,994772,0
2011-03-14,13.68,13.96,13.44,13.92,680786,0
2011-03-15,13.4,13.89,13.25,13.7,850250,0
2011-03-16,13.67,13.89,13.27,13.43,775358,0
2011-03-17,13.72,14,13.55,13.8,593792,0
2011-03-18,13.97,14.17,13.68,14.01,2233598,0
2011-03-21,14.38,14.73,14.19,14.69,586877,0
2011-03-22,14.66,14.68,14.23,14.43,489532,0
2011-03-23,14.43,14.49,14.22,14.35,669420,0
2011-03-24,14.43,14.5,14.27,14.43,442266,0
2011-03-25,14.48,15.09,14.35,14.96,970359,0
2011-03-28,14.95,15,14.6,14.65,710946,0
2011-03-29,14.61,15.05,14.5,14.98,498729,0
2011-03-30,15.1,15.33,14.86,15.08,653287,0
2011-03-31,15.15,15.57,15.08,15.4,688438,0
2011-04-01,15.51,15.84,15.45,15.65,794977,0
2011-04-04,15.76,16,15.71,15.83,929580,0
2011-04-05,15.73,15.81,15.29,15.61,580900,0
2011-04-06,15.76,15.97,15.03,15.12,588613,0
2011-04-07,15.19,15.19,14.7,14.86,728946,0
2011-04-08,15,15.36,14.75,14.86,615441,0
2011-04-11,14.86,14.93,14.18,14.5,1016271,0
2011-04-12,14.33,14.34,13.79,14.06,837843,0
2011-04-13,14.2,14.33,13.89,14.02,456203,0
2011-04-14,13.91,14.26,13.78,14.26,457316,0
2011-04-15,14.18,14.38,13.88,14.35,534667,0
2011-04-18,14.06,14.15,13.88,13.94,455127,0
2011-04-19,13.97,14.2,13.76,13.99,462059,0
2011-04-20,14.27,14.39,14.08,14.28,362746,0
2011-04-21,14.42,14.67,14.24,14.63,268122,0
2011-04-25,14.57,14.61,14.42,14.6,382244,0
2011-04-26,14.63,14.83,14.46,14.6,393227,0
2011-04-27,14.6,14.65,14.05,14.59,522139,0
2011-04-28,14.55,14.88,14.43,14.66,283363,0
2011-04-29,14.7,15.05,14.7,14.77,392015,0
2011-05-02,14.86,15.1,14.12,14.18,553909,0
2011-05-03,14.1,14.1,13.34,13.52,703155,0
2011-05-04,13.51,13.51,12.67,12.88,1320369,0
2011-05-05,12.65,13.12,12.46,12.63,811653,0
2011-05-06,13.06,14.47,12.96,13.98,1657186,0
2011-05-09,13.99,14.5,13.9,14.26,854159,0
2011-05-10,14.37,14.47,14.12,14.33,826594,0
2011-05-11,14.29,14.31,13.6,13.7,1107663,0
2011-05-12,13.62,13.94,13.36,13.73,651141,0
2011-05-13,13.8,13.83,13.29,13.34,555492,0
2011-05-16,13.23,13.46,12.98,13.01,632921,0
2011-05-17,12.88,13.09,12.67,12.78,644666,0
2011-05-18,12.84,13.32,12.79,13.21,510376,0
2011-05-19,13.4,13.41,12.91,13.03,608102,0
2011-05-20,13.02,13.14,12.74,13,794130,0
2011-05-23,12.77,12.81,12.57,12.65,804862,0
2011-05-24,12.78,13.13,12.49,12.6,920825,0
2011-05-25,12.55,13.04,12.55,12.99,1007393,0
2011-05-26,12.96,13.46,12.93,13.41,450654,0
2011-05-27,13.49,13.85,13.43,13.76,397574,0
2011-05-31,13.96,14.16,13.59,13.64,799791,0
2011-06-01,13.63,13.83,13.14,13.17,521425,0
2011-06-02,13.17,13.42,12.93,13.32,467745,0
2011-06-03,13.03,13.22,12.9,13.04,643069,0
2011-06-06,13,13.09,12.42,12.45,486546,0
2011-06-07,12.59,12.73,12.39,12.48,360391,0
2011-06-08,12.46,12.62,12.16,12.26,513135,0
2011-06-09,12.33,12.64,12.22,12.49,326330,0
2011-06-10,12.36,12.46,12.14,12.16,409652,0
2011-06-13,12.18,12.38,11.67,11.9,531248,0
2011-06-14,12.07,12.3,12.06,12.21,507264,0
2011-06-15,12.02,12.31,11.88,12.16,810368,0
2011-06-16,12.15,12.3,11.73,11.94,333517,0
2011-06-17,12.07,12.17,11.85,12.07,1181854,0
2011-06-20,11.99,12.19,11.87,12.05,383534,0
2011-06-21,12.2,12.45,12.18,12.43,372999,0
2011-06-22,12.36,12.66,12.29,12.3,348108,0
2011-06-23,12.02,12.33,11.63,12.29,520206,0
2011-06-24,12.31,12.49,11.98,12,568432,0
2011-06-27,11.98,12.04,11.7,11.96,393892,0
2011-06-28,12.04,12.75,12.04,12.6,595816,0
2011-06-29,12.67,12.82,12.49,12.8,719265,0
2011-06-30,12.8,13.02,12.64,12.73,811352,0
2011-07-01,12.74,13.08,12.64,13,681425,0
2011-07-05,13,13.15,12.79,12.84,485951,0
2011-07-06,12.8,12.87,12.54,12.6,645657,0
2011-07-07,12.82,13.15,12.67,13.11,483618,0
2011-07-08,12.83,13.08,12.78,13.05,426364,0
2011-07-11,12.79,12.79,11.89,12.18,1674350,0
2011-07-12,12.09,12.33,12.06,12.14,361746,0
2011-07-13,12.21,12.64,12.21,12.41,440273,0
2011-07-14,12.52,12.57,12.09,12.25,542336,0
2011-07-15,12.36,12.49,12.17,12.47,431146,0
2011-07-18,12.42,12.58,12.21,12.21,329802,0
2011-07-19,12.38,13.09,12.37,13.09,606513,0
2011-07-20,13.15,13.22,12.81,13.05,564886,0
2011-07-21,13.12,13.45,13.06,13.27,838578,0
2011-07-22,13.32,13.32,12.98,13.19,341966,0
2011-07-25,12.99,13.18,12.81,13.03,398164,0
2011-07-26,13.03,13.05,12.68,12.77,282320,0
2011-07-27,12.66,12.7,12.21,12.42,618766,0
2011-07-28,12.42,13.01,12.41,12.79,600181,0
2011-07-29,12.58,12.88,12.49,12.87,793046,0
2011-08-01,13.18,13.18,12.56,12.71,843970,0
2011-08-02,12.58,12.92,12.34,12.36,802729,0
2011-08-03,12.35,12.35,11.5,11.92,1022163,0
2011-08-04,11.69,11.7,10.67,10.69,824950,0
2011-08-05,10.85,10.85,9.6,9.82,1333064,0
2011-08-08,9.45,9.85,8.44,8.44,1493477,0
2011-08-09,8.66,9.29,8.1,9.27,2141235,0
2011-08-10,8.95,9.61,8.89,9.19,1845131,0
2011-08-11,9.32,10.16,9.05,9.99,1622146,0
2011-08-12,10.14,10.44,9.88,10.18,883147,0
2011-08-15,10.29,10.7,10.29,10.57,358650,0
2011-08-16,10.36,10.53,10.04,10.16,533980,0
2011-08-17,10.29,10.4,10.06,10.26,533728,0
2011-08-18,9.67,9.91,9.52,9.61,1343293,0
2011-08-19,9.26,9.76,8.95,9,938640,0
2011-08-22,9.31,9.41,8.87,8.93,915185,0
2011-08-23,9.02,9.76,8.96,9.76,909131,0
2011-08-24,9.73,9.87,9.37,9.74,626919,0
2011-08-25,9.86,10.07,9.34,9.43,463728,0
2011-08-26,9.32,9.74,9.1,9.67,522598,0
2011-08-29,9.93,10.29,9.81,10.28,462155,0
2011-08-30,10.19,10.39,9.91,10.29,626715,0
2011-08-31,10.38,10.49,10.08,10.25,589202,0
2011-09-01,10.26,10.46,9.88,9.95,471767,0
2011-09-02,9.54,9.65,9.19,9.32,514252,0
2011-09-06,9.01,9.34,8.83,9.31,598197,0
2011-09-07,9.56,10.15,9.56,10.08,708920,0
2011-09-08,10.05,10.28,9.86,9.96,661475,0
2011-09-09,9.82,9.99,9.39,9.51,994505,0
2011-09-12,9.35,9.7,9.19,9.58,541356,0
2011-09-13,9.65,10.04,9.48,9.96,797794,0
2011-09-14,10.06,10.48,10,10.19,1019499,0
2011-09-15,10.39,10.77,10.25,10.75,840683,0
2011-09-16,10.8,10.97,10.14,10.14,1472790,0
2011-09-19,9.81,10.06,9.51,9.96,770329,0
2011-09-20,10.01,10.17,9.78,9.79,613046,0
2011-09-21,9.79,9.89,8.85,8.89,737676,0
2011-09-22,8.48,8.48,8.07,8.45,1540721,0
2011-09-23,8.36,8.64,8.25,8.42,1050974,0
2011-09-26,8.52,8.62,8.05,8.58,607349,0
2011-09-27,8.95,9.15,8.66,8.76,701606,0
2011-09-28,8.78,8.85,8.01,8.07,665896,0
2011-09-29,8.34,8.49,7.83,8.16,848661,0
2011-09-30,7.93,8.14,7.71,7.72,829016,0
2011-10-03,7.57,7.73,6.93,6.99,943506,0
2011-10-04,6.86,7.61,6.77,7.55,1235829,0
2011-10-05,7.6,7.74,7.4,7.7,1002309,0
2011-10-06,7.68,7.95,7.63,7.85,990700,0
2011-10-07,7.95,8.01,7.38,7.62,1088957,0
2011-10-10,7.9,8.09,7.83,8.07,1085420,0
2011-10-11,8.01,8.41,7.92,8.33,1085082,0
2011-10-12,8.46,8.6,8.33,8.36,1246756,0
2011-10-13,8.26,8.47,8.08,8.4,491408,0
2011-10-14,8.57,8.84,8.46,8.81,569047,0
2011-10-17,8.73,8.91,8.61,8.71,855622,0
2011-10-18,8.72,9.52,8.49,9.45,1365664,0
2011-10-19,9.37,9.48,8.91,8.99,734893,0
2011-10-20,8.98,9.01,8.58,9.01,750798,0
2011-10-21,9.22,9.22,8.79,9,775047,0
2011-10-24,9.02,9.3,8.99,9.27,495664,0
2011-10-25,9.32,9.4,8.9,9.25,783473,0
2011-10-26,9.51,9.83,9.08,9.75,495253,0
2011-10-27,10.09,10.35,9.95,10.12,1242839,0
2011-10-28,10.09,10.53,9.98,10.21,848940,0
2011-10-31,9.99,10,9.49,9.5,407566,0
2011-11-01,8.85,9.36,8.73,9.08,924096,0
2011-11-02,9.36,9.51,9.12,9.49,548041,0
2011-11-03,9.69,9.75,9.39,9.68,715904,0
2011-11-04,9.48,10.09,9.37,9.85,532856,0
2011-11-07,9.78,9.83,8.95,9.24,827547,0
2011-11-08,9.39,9.5,9.08,9.43,837116,0
2011-11-09,9.1,9.18,8.86,8.88,767428,0
2011-11-10,9.17,9.21,8.85,9.03,670526,0
2011-11-11,9.19,9.49,9.17,9.32,606458,0
2011-11-14,9.25,9.32,8.87,9,828581,0
2011-11-15,8.96,9.24,8.87,9.16,1112741,0
2011-11-16,9.03,9.52,8.99,9.27,929355,0
2011-11-17,9.25,9.31,8.88,8.96,648625,0
2011-11-18,9,9.09,8.78,8.85,506876,0
2011-11-21,8.63,8.63,8.18,8.28,812660,0
2011-11-22,8.25,8.38,8.03,8.05,707324,0
2011-11-23,7.97,7.97,7.48,7.49,622014,0
2011-11-25,7.41,7.78,7.38,7.39,429221,0
2011-11-28,7.82,8.44,7.82,8.39,1088479,0
2011-11-29,8.43,8.46,8.21,8.22,718800,0
2011-11-30,8.7,9.2,8.56,9.18,1035671,0
2011-12-01,9.15,9.41,9.09,9.35,671074,0
2011-12-02,9.51,9.69,9.31,9.36,581481,0
2011-12-05,9.58,9.58,9.35,9.47,927577,0
2011-12-06,9.49,9.56,9.25,9.43,538451,0
2011-12-07,9.35,9.49,9.15,9.46,843023,0
2011-12-08,9.38,9.41,8.95,8.99,905895,0
2011-12-09,9,9.36,8.85,9.28,821218,0
2011-12-12,9.01,9.08,8.65,8.95,756548,0
2011-12-13,9,9.16,8.59,8.62,1025606,0
2011-12-14,8.49,8.53,8.05,8.06,880577,0
2011-12-15,8.26,8.26,7.92,8.06,916954,0
2011-12-16,8.23,8.61,8.13,8.51,1461633,0
2011-12-19,8.59,8.64,8.24,8.3,962729,0
2011-12-20,8.59,9.02,8.53,8.98,661580,0
2011-12-21,8.97,9.1,8.67,9.06,548419,0
2011-12-22,9.18,9.37,9.1,9.29,753641,0
2011-12-23,9.33,9.36,9.15,9.35,326000,0
2011-12-27,9.29,9.4,9.13,9.23,440779,0
2011-12-28,9.3,9.3,8.99,9.17,674053,0
2011-12-29,9.22,9.47,9.22,9.39,349531,0
2011-12-30,9.37,9.53,9.34,9.34,415162,0
2012-01-03,9.66,9.97,9.64,9.94,686809,0
2012-01-04,9.84,9.84,9.56,9.72,523200,0
2012-01-05,9.02,9.73,8.98,9.61,942870,0
2012-01-06,9.57,9.64,9.23,9.38,863696,0
2012-01-09,9.4,9.48,9.23,9.32,613660,0
2012-01-10,9.6,9.71,9.51,9.71,569427,0
2012-01-11,9.61,9.68,9.42,9.42,428898,0
2012-01-12,9.42,9.46,9.14,9.18,451862,0
2012-01-13,9.01,9.08,8.75,8.87,512750,0
2012-01-17,9.04,9.12,8.83,9.02,493359,0
2012-01-18,9.08,9.45,9.02,9.43,355807,0
2012-01-19,9.5,9.62,9.35,9.43,445851,0
2012-01-20,9.47,9.54,9.32,9.46,310108,0
2012-01-23,9.45,9.45,9.27,9.35,274262,0
2012-01-24,9.24,9.55,9,9.51,403921,0
2012-01-25,9.5,9.79,9.26,9.71,487697,0
2012-01-26,9.81,9.87,9.37,9.44,379644,0
2012-01-27,9.36,9.61,9.33,9.46,356437,0
2012-01-30,9.32,9.49,9.14,9.45,269997,0
2012-01-31,9.57,9.62,9.22,9.34,266232,0
2012-02-01,9.37,9.65,9.22,9.59,621229,0
2012-02-02,9.59,9.92,9.55,9.9,308601,0
2012-02-03,10.08,10.39,10,10.31,683363,0
2012-02-06,10.2,10.53,10.16,10.53,297307,0
2012-02-07,10.46,10.53,10.28,10.46,340004,0
2012-02-08,10.51,10.66,10.29,10.55,341969,0
2012-02-09,10.53,10.61,10.21,10.22,279890,0
2012-02-10,10.07,10.32,9.99,10,306678,0
2012-02-13,10.18,10.28,9.94,10.17,374761,0
2012-02-14,10.13,10.2,9.96,10.1,264069,0
2012-02-15,10.13,10.2,9.85,9.94,359805,0
2012-02-16,9.94,10.22,9.84,10.15,322422,0
2012-02-17,10.23,10.49,10.22,10.42,356733,0
2012-02-21,10.46,10.59,10.27,10.35,285875,0
2012-02-22,10.25,10.45,10.24,10.34,242133,0
2012-02-23,10.38,10.51,10.15,10.49,425917,0
2012-02-24,10.5,10.59,10.44,10.49,317071,0
2012-02-27,10.28,10.36,10.01,10.07,628588,0
2012-02-28,10.04,10.23,9.8,9.84,543749,0
2012-02-29,9.82,9.84,9.08,9.09,905595,0
2012-03-01,9.13,9.3,9.12,9.2,702636,0
2012-03-02,9.18,9.26,8.97,9.07,686376,0
2012-03-05,9.02,9.09,8.89,8.99,714640,0
2012-03-06,8.85,8.88,8.69,8.81,596517,0
2012-03-07,8.9,9.03,8.75,9.02,275449,0
2012-03-08,9.08,9.24,8.95,9.2,437248,0
2012-03-09,9.18,9.61,9.12,9.61,827458,0
2012-03-12,9.52,9.68,9.29,9.39,835163,0
2012-03-13,9.48,9.79,9.48,9.77,586337,0
2012-03-14,9.77,9.81,9.36,9.42,576187,0
2012-03-15,9.45,9.48,9.26,9.36,375943,0
2012-03-16,9.35,9.51,9.33,9.38,1352602,0
2012-03-19,9.41,9.8,9.33,9.6,676620,0
2012-03-20,9.48,9.55,9.33,9.35,619703,0
2012-03-21,9.36,9.38,9.16,9.26,608887,0
2012-03-22,9.09,9.18,8.82,8.87,792936,0
2012-03-23,8.88,9.45,8.88,9.42,640392,0
2012-03-26,9.59,9.6,9.4,9.49,502904,0
2012-03-27,9.53,9.63,9.37,9.55,777154,0
2012-03-28,9.5,9.57,9.23,9.38,717066,0
2012-03-29,9.28,9.47,9.22,9.44,511554,0
2012-03-30,9.56,9.57,9.32,9.42,338340,0
2012-04-02,9.39,9.8,9.29,9.77,695240,0
2012-04-03,9.77,9.79,9.48,9.72,770699,0
2012-04-04,9.52,9.6,9.3,9.36,384816,0
2012-04-05,9.28,9.41,9.15,9.18,220936,0
2012-04-09,8.89,9.15,8.82,9.07,460084,0
2012-04-10,9.06,9.07,8.73,8.81,534076,0
2012-04-11,8.95,9.06,8.85,8.97,542335,0
2012-04-12,8.98,9.43,8.93,9.37,416498,0
2012-04-13,9.28,9.28,8.9,9.03,431432,0
2012-04-16,8.77,8.83,8.5,8.6,1167417,0
2012-04-17,8.72,8.74,8.25,8.29,3754575,0
2012-04-18,8.26,8.37,8.12,8.13,1653611,0
2012-04-19,8.17,8.25,8,8.04,953596,0
2012-04-20,8.19,8.29,7.81,7.87,1158145,0
2012-04-23,7.7,8.19,7.57,8.15,837789,0
2012-04-24,8.2,8.59,8.09,8.5,738767,0
2012-04-25,8.62,8.73,8.5,8.69,493636,0
2012-04-26,8.65,8.86,8.63,8.78,372375,0
2012-04-27,8.82,8.87,8.66,8.69,492469,0
2012-04-30,8.64,8.75,8.61,8.71,581684,0
2012-05-01,8.73,9.06,8.68,8.73,561569,0
2012-05-02,8.67,8.74,8.53,8.62,361429,0
2012-05-03,8.63,8.73,8.34,8.35,375656,0
2012-05-04,8.26,8.28,7.94,8.09,668697,0
2012-05-07,8.04,8.24,7.82,8.21,669207,0
2012-05-08,8.1,8.21,7.89,8.2,557286,0
2012-05-09,7.84,7.96,6.8,7.34,1824553,0
2012-05-10,7.46,7.59,7.26,7.37,683455,0
2012-05-11,7.24,7.32,7.12,7.2,713210,0
2012-05-14,7.07,7.07,6.87,6.92,781966,0
2012-05-15,6.9,6.93,6.61,6.68,979439,0
2012-05-16,6.71,6.94,6.59,6.59,593635,0
2012-05-17,6.59,6.62,6.27,6.35,595429,0
2012-05-18,6.41,6.97,6.41,6.81,1434059,0
2012-05-21,6.84,7.01,6.72,6.98,623453,0
2012-05-22,6.98,7.03,6.75,6.81,601241,0
2012-05-23,6.74,6.87,6.54,6.86,404874,0
2012-05-24,6.85,6.97,6.64,6.77,281941,0
2012-05-25,6.78,6.78,6.58,6.63,344186,0
2012-05-29,6.74,7.09,6.72,6.97,523216,0
2012-05-30,6.84,6.84,6.51,6.55,437300,0
2012-05-31,6.55,6.57,6.22,6.39,594922,0
2012-06-01,6.18,6.3,6.14,6.17,799947,0
2012-06-04,6.21,6.29,6.09,6.17,643431,0
2012-06-05,6.14,6.39,6.12,6.34,556703,0
2012-06-06,6.47,6.73,6.46,6.62,582492,0
2012-06-07,6.78,6.99,6.6,6.67,750475,0
2012-06-08,6.6,6.6,6.38,6.56,546131,0
2012-06-11,6.67,6.85,6.38,6.38,693382,0
2012-06-12,6.43,6.46,6.2,6.45,481946,0
2012-06-13,6.41,6.45,6.19,6.28,673890,0
2012-06-14,6.35,6.62,6.29,6.59,700337,0
2012-06-15,6.61,6.76,6.5,6.63,1396495,0
2012-06-18,6.52,6.58,6.38,6.54,759027,0
2012-06-19,6.6,6.99,6.57,6.92,599996,0
2012-06-20,6.91,7.14,6.86,7.04,657339,0
2012-06-21,7.04,7.1,6.75,6.77,951238,0
2012-06-22,6.84,6.89,6.73,6.81,1030631,0
2012-06-25,6.66,6.66,6.3,6.34,448493,0
2012-06-26,6.34,6.34,6.15,6.26,538051,0
2012-06-27,6.32,6.5,6.19,6.44,404320,0
2012-06-28,6.35,6.65,6.28,6.64,596161,0
2012-06-29,6.85,7.13,6.69,7.13,856123,0
2012-07-02,7.12,7.13,6.94,7.04,688341,0
2012-07-03,7.08,7.48,7.02,7.41,789836,0
2012-07-05,7.38,7.44,7.19,7.23,266447,0
2012-07-06,7.1,7.12,6.95,7.02,401383,0
2012-07-09,7,7.06,6.94,7.02,544546,0
2012-07-10,7.1,7.22,6.95,7.01,446734,0
2012-07-11,7.03,7.2,6.98,7.11,629465,0
2012-07-12,7.01,7.04,6.83,6.97,544620,0
2012-07-13,6.98,7.04,6.86,6.89,505799,0
2012-07-16,6.86,6.9,6.75,6.87,358100,0
2012-07-17,6.92,7.1,6.79,7.04,363945,0
2012-07-18,7.03,7.33,7,7.33,519245,0
2012-07-19,7.4,7.57,7.3,7.45,550321,0
2012-07-20,7.43,7.57,7.26,7.32,580703,0
2012-07-23,7.11,7.14,6.93,6.93,649560,0
2012-07-24,6.95,6.95,6.65,6.69,448035,0
2012-07-25,6.74,6.77,6.57,6.62,457768,0
2012-07-26,6.79,6.86,6.57,6.65,689152,0
2012-07-27,6.69,7.1,6.62,7.05,848041,0
2012-07-30,7.06,7.15,6.94,7.12,525074,0
2012-07-31,7.06,7.18,6.9,6.93,526381,0
2012-08-01,7.01,7.03,6.74,6.75,443639,0
2012-08-02,6.66,6.82,6.41,6.45,637035,0
2012-08-03,6.65,7,6.52,6.98,788847,0
2012-08-06,7.01,7.2,6.82,6.97,539078,0
2012-08-07,7.07,7.11,6.84,6.91,955001,0
2012-08-08,6.81,7.05,6.37,6.56,1042678,0
2012-08-09,6.58,7,6.58,6.92,969444,0
2012-08-10,6.86,6.91,6.71,6.79,437304,0
2012-08-13,6.79,6.79,6.52,6.59,441621,0
2012-08-14,6.62,6.7,6.46,6.47,525944,0
2012-08-15,6.48,6.6,6.48,6.6,369481,0
2012-08-16,6.6,6.72,6.55,6.68,260606,0
2012-08-17,6.67,6.74,6.66,6.73,269287,0
2012-08-20,6.68,6.7,6.58,6.6,394385,0
2012-08-21,6.65,6.73,6.52,6.6,621063,0
2012-08-22,6.62,6.78,6.59,6.75,712415,0
2012-08-23,6.77,6.92,6.75,6.81,729410,0
2012-08-24,6.78,6.86,6.7,6.83,459566,0
2012-08-27,6.86,6.89,6.76,6.81,312240,0
2012-08-28,6.79,7.02,6.78,6.98,532827,0
2012-08-29,6.98,6.99,6.79,6.8,1101380,0
2012-08-30,6.71,6.73,6.43,6.5,900257,0
2012-08-31,6.59,6.64,6.36,6.41,1285041,0
2012-09-04,6.4,6.45,6.2,6.37,773182,0
2012-09-05,6.4,6.44,6.33,6.39,511328,0
2012-09-06,6.46,6.53,6.42,6.49,909430,0
2012-09-07,6.5,6.64,6.48,6.5,1174930,0
2012-09-10,6.52,6.79,6.51,6.7,1265646,0
2012-09-11,6.73,6.83,6.67,6.78,606938,0
2012-09-12,6.84,6.86,6.7,6.75,676205,0
2012-09-13,6.78,6.8,6.68,6.7,957793,0
2012-09-14,6.7,7.01,6.7,6.95,1751298,0
2012-09-17,6.92,7.03,6.85,6.87,1129600,0
2012-09-18,6.86,6.88,6.65,6.67,623683,0
2012-09-19,6.7,6.75,6.5,6.53,594336,0
2012-09-20,6.76,6.82,6.47,6.63,715547,0
2012-09-21,6.72,6.8,6.51,6.52,1259999,0
2012-09-24,6.42,6.48,6.34,6.4,761098,0
2012-09-25,6.43,6.58,6.2,6.21,760040,0
2012-09-26,6.21,6.21,6,6.04,838658,0
2012-09-27,6.08,6.19,6.05,6.17,532090,0
2012-09-28,6.11,6.16,6.05,6.05,724695,0
2012-10-01,6.1,6.2,6.05,6.18,824679,0
2012-10-02,6.2,6.22,6.11,6.21,1011858,0
2012-10-03,6.18,6.18,5.93,5.97,1664651,0
2012-10-04,6,6.05,5.93,5.94,756760,0
2012-10-05,5.97,6.12,5.97,6.12,1610583,0
2012-10-08,6.06,6.07,5.95,5.96,476046,0
2012-10-09,5.96,6.07,5.93,6.01,850211,0
2012-10-10,6.01,6.05,5.85,5.88,551503,0
2012-10-11,5.96,6.06,5.92,6.05,615342,0
2012-10-12,6.07,6.08,5.95,5.99,568916,0
2012-10-15,5.99,5.99,5.86,5.97,290465,0
2012-10-16,6.03,6.09,5.99,6.01,509561,0
2012-10-17,6.02,6.14,5.96,6.14,545319,0
2012-10-18,6.15,6.22,6.1,6.1,672784,0
2012-10-19,6.07,6.08,5.86,5.98,540799,0
2012-10-22,5.96,6.01,5.86,5.92,349177,0
2012-10-23,5.82,5.83,5.6,5.77,636328,0
2012-10-24,5.84,5.88,5.58,5.66,443988,0
2012-10-25,5.71,5.77,5.62,5.66,449495,0
2012-10-26,5.63,5.75,5.56,5.58,329330,0
2012-10-31,5.58,5.63,5.35,5.35,656160,0
2012-11-01,5.38,5.5,5.35,5.48,893385,0
2012-11-02,5.53,5.62,5.42,5.47,495866,0
2012-11-05,5.48,5.62,5.36,5.49,443855,0
2012-11-06,5.54,6.14,5.37,6.12,1270080,0
2012-11-07,5.99,5.99,5.88,5.95,745742,0
2012-11-08,5.93,6,5.81,5.82,646891,0
2012-11-09,5.77,5.98,5.69,5.85,637678,0
2012-11-12,5.86,5.86,5.58,5.59,476472,0
2012-11-13,5.56,5.84,5.55,5.62,436748,0
2012-11-14,5.61,5.73,5.55,5.67,894761,0
2012-11-15,5.71,6.04,5.71,6,964369,0
2012-11-16,6.01,6.14,5.78,5.95,988900,0
2012-11-19,6.1,6.45,6.1,6.41,794347,0
2012-11-20,6.47,6.74,6.4,6.7,1086023,0
2012-11-21,6.69,6.88,6.62,6.78,995409,0
2012-11-23,6.84,6.92,6.74,6.86,353058,0
2012-11-26,6.83,6.9,6.73,6.87,542138,0
2012-11-27,6.82,6.96,6.73,6.75,529861,0
2012-11-28,6.71,6.76,6.54,6.75,513271,0
2012-11-29,6.83,7,6.81,6.94,422546,0
2012-11-30,6.98,7.06,6.85,7,744778,0
2012-12-03,7.1,7.13,6.89,6.94,527661,0
2012-12-04,6.93,7.08,6.9,7.05,475512,0
2012-12-05,7.08,7.13,6.97,7.02,414601,0
2012-12-06,7.03,7.1,6.83,6.88,545427,0
2012-12-07,6.92,6.99,6.81,6.88,434085,0
2012-12-10,6.9,7,6.84,6.98,487827,0
2012-12-11,7.04,7.18,6.99,7.14,727476,0
2012-12-12,7.2,7.3,7.15,7.23,1035662,0
2012-12-13,7.2,7.23,7.12,7.17,896576,0
2012-12-14,7.14,7.29,7.11,7.21,826863,0
2012-12-17,7.25,7.3,7.14,7.29,499856,0
2012-12-18,7.39,7.64,7.3,7.61,660680,0
2012-12-19,7.61,7.75,7.52,7.59,649498,0
2012-12-20,7.6,7.61,7.46,7.54,639867,0
2012-12-21,7.39,7.5,7.36,7.5,1343931,0
2012-12-24,7.5,7.64,7.42,7.49,204258,0
2012-12-26,7.51,7.65,7.42,7.49,404313,0
2012-12-27,7.49,7.5,7.3,7.44,599885,0
2012-12-28,7.36,7.5,7.33,7.4,506264,0
2012-12-31,7.38,7.62,7.33,7.59,579196,0
2013-01-02,7.84,8.01,7.72,7.95,956300,0
2013-01-03,7.97,8.1,7.88,7.9,411221,0
2013-01-04,7.95,8.12,7.95,8.07,394223,0
2013-01-07,8.04,8.08,7.94,8.08,506498,0
2013-01-08,8.14,8.41,8.11,8.33,1166714,0
2013-01-09,8.34,8.34,8.18,8.27,1464408,0
2013-01-10,8.29,8.3,8.11,8.18,686264,0
2013-01-11,8.19,8.28,8,8.12,811897,0
2013-01-14,8.11,8.15,7.96,7.97,626271,0
2013-01-15,7.92,8.09,7.9,8.07,605703,0
2013-01-16,8.03,8.12,8,8.08,265981,0
2013-01-17,8.15,8.2,8.09,8.1,362783,0
2013-01-18,8.08,8.29,8.08,8.26,772347,0
2013-01-22,8.29,8.63,8.22,8.58,553859,0
2013-01-23,8.58,8.62,8.48,8.52,464500,0
2013-01-24,8.53,8.73,8.48,8.55,691318,0
2013-01-25,8.56,8.71,8.5,8.6,521892,0
2013-01-28,8.64,8.7,8.53,8.7,599685,0
2013-01-29,8.7,8.83,8.66,8.77,577698,0
2013-01-30,8.72,8.76,8.22,8.24,867949,0
2013-01-31,8.18,8.52,8.15,8.5,649855,0
2013-02-01,8.58,8.67,8.38,8.61,583450,0
2013-02-04,8.61,8.75,8.55,8.56,533137,0
2013-02-05,8.61,8.82,8.58,8.74,529886,0
2013-02-06,8.65,8.84,8.51,8.84,552097,0
2013-02-07,9.05,9.36,9.05,9.18,1061529,0
2013-02-08,9.21,9.31,9.18,9.28,618897,0
2013-02-11,9.32,9.39,9.16,9.22,402825,0
2013-02-12,9.23,9.27,9.16,9.26,468528,0
2013-02-13,9.26,9.35,9.23,9.34,336758,0
2013-02-14,9.31,9.68,9.28,9.61,469841,0
2013-02-15,9.62,9.66,9.42,9.57,499562,0
2013-02-19,9.59,9.69,9.52,9.62,315390,0
2013-02-20,9.61,9.61,9.38,9.38,824440,0
2013-02-21,9.32,9.32,8.94,9.16,763435,0
2013-02-22,9.27,9.38,9.16,9.22,575580,0
2013-02-25,9.24,9.35,8.89,8.89,667176,0
2013-02-26,8.94,9.04,8.79,8.87,814073,0
2013-02-27,8.87,9.03,8.81,8.99,966653,0
2013-02-28,9.03,9.46,9.03,9.23,998806,0
2013-03-01,9.15,9.15,8.84,8.96,790282,0
2013-03-04,8.9,8.95,8.52,8.79,634163,0
2013-03-05,8.8,8.9,8.71,8.84,517311,0
2013-03-06,8.85,9,8.78,8.89,516922,0
2013-03-07,8.87,8.97,8.87,8.94,642549,0
2013-03-08,9,9.12,8.85,9.08,672597,0
2013-03-11,9.35,9.81,9.16,9.71,1253963,0
2013-03-12,9.73,9.97,9.58,9.64,811912,0
2013-03-13,9.68,9.89,9.68,9.78,555300,0
2013-03-14,9.82,10.21,9.79,10.2,825005,0
2013-03-15,10.21,10.3,10.07,10.08,848418,0
2013-03-18,9.9,10,9.78,9.89,531611,0
2013-03-19,9.93,9.93,9.29,9.49,821273,0
2013-03-20,9.55,9.69,9.46,9.66,723055,0
2013-03-21,9.63,9.76,9.47,9.7,524642,0
2013-03-22,9.72,9.85,9.54,9.79,466595,0
2013-03-25,9.98,10.38,9.95,10.3,1087642,0
2013-03-26,10.38,10.74,10.31,10.47,1490528,0
2013-03-27,10.47,10.48,10.02,10.45,634342,0
2013-03-28,10.47,10.48,10.22,10.26,566005,0
2013-04-01,10.3,10.3,9.57,9.68,841214,0
2013-04-02,9.72,9.77,9.49,9.51,562649,0
2013-04-03,9.54,9.54,8.9,9.05,908850,0
2013-04-04,9.05,9.07,8.8,8.9,554397,0
2013-04-05,8.71,9.32,8.57,9.31,827263,0
2013-04-08,9.35,9.58,9.23,9.53,689967,0
2013-04-09,9.56,9.73,9.42,9.64,642515,0
2013-04-10,9.67,9.91,9.61,9.84,580019,0
2013-04-11,9.85,9.9,9.61,9.83,359353,0
2013-04-12,9.72,9.82,9.39,9.42,478871,0
2013-04-15,9.27,9.34,8.66,8.7,876121,0
2013-04-16,8.85,8.96,8.6,8.78,506217,0
2013-04-17,8.67,8.67,8.25,8.41,805109,0
2013-04-18,8.47,8.54,8.24,8.51,532866,0
2013-04-19,8.52,8.59,8.23,8.29,585180,0
2013-04-22,8.37,8.52,8.15,8.52,453471,0
2013-04-23,8.57,8.75,8.45,8.69,459984,0
2013-04-24,8.68,8.99,8.67,8.97,533873,0
2013-04-25,8.97,9.13,8.76,8.83,568840,0
2013-04-26,8.82,9.01,8.67,8.96,827165,0
2013-04-29,9,9.18,8.87,9.13,607772,0
2013-04-30,9.15,9.16,8.96,9.13,635460,0
2013-05-01,9.05,9.14,8.93,8.95,781644,0
2013-05-02,8.98,9.22,8.9,9.12,325716,0
2013-05-03,9.28,9.51,9.18,9.35,548034,0
2013-05-06,9.33,9.41,9.17,9.24,287279,0
2013-05-07,9.26,9.46,9.18,9.4,428816,0
2013-05-08,9.26,9.26,8.19,9.02,1948193,0
2013-05-09,8.88,9.05,8.85,9.04,655808,0
2013-05-10,8.99,9.21,8.87,9.18,533414,0
2013-05-13,9.18,9.18,9,9.17,509833,0
2013-05-14,9.23,9.44,9.21,9.43,532769,0
2013-05-15,9.33,9.47,9.22,9.43,435291,0
2013-05-16,9.44,9.58,9.32,9.5,452549,0
2013-05-17,10.15,10.38,9.93,10.08,875279,0
2013-05-20,10.08,10.36,10,10.3,666356,0
2013-05-21,10.26,10.34,9.97,10.14,410375,0
2013-05-22,10.13,10.22,9.69,9.9,580435,0
2013-05-23,9.64,9.78,9.48,9.64,579214,0
2013-05-24,9.55,9.7,9.37,9.69,430187,0
2013-05-28,9.88,10.16,9.84,10,517008,0
2013-05-29,9.89,10,9.7,9.82,298349,0
2013-05-30,9.79,10.28,9.71,10.28,634675,0
2013-05-31,10.16,10.54,10.16,10.41,921062,0
2013-06-03,10.49,11,10.38,10.98,1332449,0
2013-06-04,10.96,11.48,10.82,10.86,1222179,0
2013-06-05,10.85,10.95,10.67,10.69,625340,0
2013-06-06,10.66,10.89,10.52,10.78,623735,0
2013-06-07,10.86,11.05,10.8,10.98,543012,0
2013-06-10,11,11,10.71,10.86,407283,0
2013-06-11,10.72,10.84,10.54,10.6,354504,0
2013-06-12,10.75,10.82,10.43,10.44,355708,0
2013-06-13,10.41,10.86,10.33,10.86,367013,0
2013-06-14,10.87,11.16,10.63,10.68,723797,0
2013-06-17,10.85,10.95,10.78,10.94,324071,0
2013-06-18,10.93,11.16,10.9,11.01,557331,0
2013-06-19,10.99,11.23,10.96,11.21,650295,0
2013-06-20,11,11.1,10.44,10.57,780579,0
2013-06-21,10.62,10.64,10.08,10.53,1497506,0
2013-06-24,10.33,10.36,9.9,10.16,756350,0
2013-06-25,10.28,10.34,10.12,10.27,631268,0
2013-06-26,10.34,10.36,10.15,10.18,337297,0
2013-06-27,10.29,10.35,9.9,10.01,709084,0
2013-06-28,9.98,10.34,9.93,10.26,660824,0
2013-07-01,10.35,10.55,10.22,10.53,451003,0
2013-07-02,10.52,10.63,10.32,10.39,603622,0
2013-07-03,10.26,10.56,10.26,10.49,275111,0
2013-07-05,10.64,10.9,10.46,10.9,392729,0
2013-07-08,10.95,11.12,10.81,10.86,483840,0
2013-07-09,10.91,11.05,10.85,11.02,590423,0
2013-07-10,10.98,11.03,10.77,10.84,398724,0
2013-07-11,11.05,11.14,10.95,11.08,497673,0
2013-07-12,11.03,11.19,10.91,11.13,275525,0
2013-07-15,11.13,11.16,10.94,11.06,377092,0
2013-07-16,11.05,11.12,10.89,11.06,522339,0
2013-07-17,11.1,11.1,10.85,10.88,378526,0
2013-07-18,10.91,10.91,10.73,10.9,499851,0
2013-07-19,10.87,11,10.66,10.83,604144,0
2013-07-22,10.85,10.87,10.59,10.66,731411,0
2013-07-23,10.73,10.76,10.52,10.63,340425,0
2013-07-24,10.68,10.68,10.25,10.3,505118,0
2013-07-25,10.21,10.5,10.11,10.49,361737,0
2013-07-26,10.36,10.36,10.09,10.21,347261,0
2013-07-29,10.19,10.23,9.98,10.02,291792,0
2013-07-30,10.06,10.13,9.81,9.96,327871,0
2013-07-31,9.99,10.26,9.99,10.12,593336,0
2013-08-01,10.3,10.38,10.24,10.29,296250,0
2013-08-02,10.27,10.45,10.23,10.37,361339,0
2013-08-05,10.36,10.47,10.25,10.46,401295,0
2013-08-06,10.4,10.49,9.74,9.89,1305496,0
2013-08-07,9.54,10.91,9.41,10.81,1789695,0
2013-08-08,10.93,11.46,10.87,11.31,710778,0
2013-08-09,11.22,11.39,10.91,11.35,693035,0
2013-08-12,11.29,11.43,11.08,11.35,414278,0
2013-08-13,11.35,11.48,11.2,11.47,626145,0
2013-08-14,11.49,11.68,11.47,11.6,379343,0
2013-08-15,11.5,11.58,11.3,11.58,555666,0
2013-08-16,11.5,11.72,11.44,11.69,474354,0
2013-08-19,11.69,11.69,11.34,11.5,393400,0
2013-08-20,11.44,11.97,11.33,11.73,462640,0
2013-08-21,11.66,11.67,11.45,11.54,253790,0
2013-08-22,11.54,11.95,11.54,11.8,249116,0
2013-08-23,11.77,11.92,11.58,11.7,351059,0
2013-08-26,11.7,12.16,11.63,11.98,475728,0
2013-08-27,11.83,11.97,11.56,11.59,330909,0
2013-08-28,11.59,12.05,11.52,11.83,476907,0
2013-08-29,11.77,11.95,11.71,11.78,298859,0
2013-08-30,11.8,11.83,11.58,11.75,541486,0
2013-09-03,11.94,12.02,11.66,11.95,530194,0
2013-09-04,11.98,12.2,11.94,12.19,348793,0
2013-09-05,12.23,12.54,12.17,12.32,480485,0
2013-09-06,12.39,12.51,11.99,12.18,551353,0
2013-09-09,12.25,12.46,12.21,12.37,553784,0
2013-09-10,12.41,12.76,12.32,12.75,640790,0
2013-09-11,12.71,12.97,12.58,12.89,544358,0
2013-09-12,12.81,12.82,12.39,12.4,597678,0
2013-09-13,12.43,12.53,12.2,12.38,427341,0
2013-09-16,12.6,12.64,12.21,12.29,665563,0
2013-09-17,12.29,12.36,12.16,12.33,455839,0
2013-09-18,12.3,12.45,12.13,12.4,535998,0
2013-09-19,12.42,12.46,12.3,12.39,507178,0
2013-09-20,12.37,12.47,12.26,12.26,570958,0
2013-09-23,12.26,12.3,11.99,12.17,749998,0
2013-09-24,12.22,12.26,11.97,12.16,1247202,0
2013-09-25,12.21,12.32,12.11,12.25,307051,0
2013-09-26,12.31,12.31,11.99,12.29,550456,0
2013-09-27,12.18,12.67,12.17,12.56,628153,0
2013-09-30,12.43,12.57,12.24,12.53,431851,0
2013-10-01,12.5,12.89,12.5,12.79,543091,0
2013-10-02,12.64,12.78,12.5,12.69,322784,0
2013-10-03,12.65,12.66,12.19,12.26,601329,0
2013-10-04,12.24,12.61,12.24,12.56,339400,0
2013-10-07,12.38,12.38,12.16,12.23,583028,0
2013-10-08,12.27,12.28,11.96,11.98,952145,0
2013-10-09,12.02,12.17,11.84,12.09,895252,0
2013-10-10,12.19,12.47,12.18,12.43,447913,0
2013-10-11,12.34,12.88,12.28,12.82,437426,0
2013-10-14,12.72,12.96,12.66,12.96,445960,0
2013-10-15,12.9,12.96,12.61,12.77,714600,0
2013-10-16,12.83,12.92,12.76,12.85,482596,0
2013-10-17,12.81,12.91,12.73,12.9,450846,0
2013-10-18,13.06,13.23,12.96,13.23,561834,0
2013-10-21,13.24,13.3,13.06,13.11,416106,0
2013-10-22,13.15,13.23,13,13.16,645816,0
2013-10-23,13.03,13.08,12.79,12.86,578000,0
2013-10-24,12.83,12.83,12.63,12.73,738537,0
2013-10-25,12.82,12.99,12.74,12.76,426589,0
2013-10-28,12.8,12.82,12.69,12.7,501341,0
2013-10-29,12.76,13.09,12.71,13.09,421381,0
2013-10-30,13.12,13.41,12.88,13.07,388517,0
2013-10-31,13.04,13.12,12.85,12.97,518000,0
2013-11-01,12.94,12.95,12.42,12.66,649839,0
2013-11-04,12.73,13.12,12.68,13.1,338259,0
2013-11-05,12.92,13.07,12.83,12.96,251997,0
2013-11-06,13.05,13.2,12.68,12.96,385670,0
2013-11-07,12.97,13.01,12.14,12.29,850239,0
2013-11-08,12.32,12.62,12.21,12.56,625400,0
2013-11-11,12.56,12.69,12.45,12.53,220465,0
2013-11-12,12.5,12.53,12.22,12.32,360705,0
2013-11-13,12.18,12.63,12.13,12.62,387270,0
2013-11-14,12.61,12.82,12.45,12.75,368435,0
2013-11-15,12.87,13.02,12.63,12.81,531552,0
2013-11-18,12.81,12.87,12.19,12.25,309055,0
2013-11-19,12.21,12.32,11.94,12.02,717053,0
2013-11-20,12.09,12.25,11.89,12.01,579536,0
2013-11-21,12.01,12.38,11.87,12.35,669870,0
2013-11-22,12.4,12.62,12.27,12.58,569064,0
2013-11-25,12.65,12.65,12.41,12.46,663820,0
2013-11-26,12.45,12.63,12.37,12.45,588968,0
2013-11-27,12.41,12.45,12.14,12.31,453300,0
2013-11-29,12.39,12.48,12.15,12.34,177154,0
2013-12-02,12.43,12.47,12.2,12.36,565603,0
2013-12-03,12.26,12.38,12,12.22,1358699,0
2013-12-04,12.14,12.43,11.96,12.09,677547,0
2013-12-05,12.01,12.18,11.96,12.09,301971,0
2013-12-06,12.13,12.16,11.81,11.85,602852,0
2013-12-09,12.01,12.24,11.73,11.97,612013,0
2013-12-10,11.98,12.08,11.83,11.92,329948,0
2013-12-11,11.95,11.95,11.71,11.75,645877,0
2013-12-12,11.53,11.92,11.52,11.87,534560,0
2013-12-13,11.89,11.93,11.69,11.74,307195,0
2013-12-16,11.78,12.09,11.78,12.04,327177,0
2013-12-17,12.06,12.09,11.67,11.75,497181,0
2013-12-18,11.75,11.99,11.58,11.9,348015,0
2013-12-19,11.83,12,11.74,11.9,445289,0
2013-12-20,11.9,12.22,11.86,12.15,720044,0
2013-12-23,12.26,12.46,12.17,12.42,437419,0
2013-12-24,12.41,12.58,12.28,12.48,199399,0
2013-12-26,12.53,12.6,12.34,12.44,298172,0
2013-12-27,12.36,12.54,12.3,12.45,254766,0
2013-12-30,12.49,12.53,12.22,12.31,342312,0
2013-12-31,12.31,12.42,12.22,12.36,393296,0
2014-01-02,12.24,12.47,11.96,12.21,467307,0
2014-01-03,12.2,12.26,12.04,12.22,412093,0
2014-01-06,12.24,12.27,11.96,12.16,348549,0
2014-01-07,12.15,12.21,11.98,12.12,288137,0
2014-01-08,12.07,12.12,11.8,11.94,1076756,0
2014-01-09,11.8,11.84,11.29,11.31,909648,0
2014-01-10,11.28,11.34,10.97,11.18,925522,0
2014-01-13,11.12,11.18,10.84,10.95,1144888,0
2014-01-14,10.97,11.17,10.97,11.11,979016,0
2014-01-15,11.13,11.55,11.06,11.48,813612,0
2014-01-16,11.52,11.52,11.32,11.35,258763,0
2014-01-17,11.36,11.42,11.3,11.33,316235,0
2014-01-21,11.43,11.51,11.21,11.37,391842,0
2014-01-22,11.41,11.68,11.26,11.66,459416,0
2014-01-23,11.6,11.6,11.35,11.43,590977,0
2014-01-24,11.29,11.29,10.84,10.87,962614,0
2014-01-27,10.86,10.87,10.42,10.69,888814,0
2014-01-28,10.73,10.77,10.57,10.68,567965,0
2014-01-29,10.59,10.67,10.55,10.58,373768,0
2014-01-30,10.68,10.75,10.43,10.45,557376,0
2014-01-31,10.25,10.53,10.12,10.32,727429,0
2014-02-03,10.32,10.4,9.95,10.1,595568,0
2014-02-04,10.19,10.27,10.09,10.15,302644,0
2014-02-05,10.12,10.21,10.02,10.2,450209,0
2014-02-06,10.24,10.43,10.19,10.38,445755,0
2014-02-07,10.45,10.47,10.27,10.42,579905,0
2014-02-10,10.26,10.27,9.92,10.07,2301257,0
2014-02-11,10.75,11.44,10.56,11.34,1812295,0
2014-02-12,11.39,11.55,11.17,11.25,817121,0
2014-02-13,11.17,11.33,11.07,11.24,427006,0
2014-02-14,11.26,11.29,11.02,11.23,345311,0
2014-02-18,11.21,11.68,11.21,11.63,991755,0
2014-02-19,11.55,11.91,11.55,11.82,848817,0
2014-02-20,11.85,12.08,11.84,12,940399,0
2014-02-21,12.06,12.16,11.95,12.03,559083,0
2014-02-24,12.04,12.16,12.01,12.11,620452,0
2014-02-25,12.05,12.05,11.73,11.93,541638,0
2014-02-26,11.98,12.1,11.86,11.95,476428,0
2014-02-27,11.91,12.21,11.88,12.04,370327,0
2014-02-28,12.1,12.28,11.89,12,574281,0
2014-03-03,11.87,11.99,11.72,11.83,865674,0
2014-03-04,11.98,12.24,11.97,12.2,1206466,0
2014-03-05,12.16,12.2,12,12.09,386946,0
2014-03-06,12.09,12.23,11.98,12.23,291871,0
2014-03-07,12.28,12.34,12.16,12.25,316175,0
2014-03-10,12.19,12.32,12.15,12.22,293976,0
2014-03-11,12.19,12.27,11.7,11.86,772695,0
2014-03-12,11.76,11.98,11.74,11.81,494227,0
2014-03-13,11.82,11.97,11.55,11.64,492798,0
2014-03-14,11.64,11.78,11.64,11.73,354745,0
2014-03-17,11.82,12.13,11.79,12.03,487317,0
2014-03-18,12.07,12.16,12.03,12.14,313500,0
2014-03-19,12.09,12.18,12,12.11,221964,0
2014-03-20,12.07,12.21,12,12.14,253917,0
2014-03-21,12.22,12.65,12.2,12.56,728968,0
2014-03-24,12.65,12.7,12.15,12.22,368940,0
2014-03-25,12.36,12.38,12.21,12.33,294107,0
2014-03-26,12.44,12.5,12.03,12.04,398500,0
2014-03-27,12.02,12.26,11.95,12.2,292068,0
2014-03-28,12.23,12.79,12.2,12.62,494749,0
2014-03-31,12.65,12.84,12.55,12.8,345654,0
2014-04-01,12.87,12.87,12.59,12.77,477580,0
2014-04-02,12.76,13.23,12.76,13.13,560252,0
2014-04-03,13.15,13.21,12.99,13.1,356234,0
2014-04-04,13.17,13.27,12.58,12.63,543921,0
2014-04-07,12.5,12.53,12.04,12.11,400167,0
2014-04-08,12.14,12.68,12.12,12.56,572025,0
2014-04-09,12.64,12.7,12.3,12.55,275765,0
2014-04-10,12.55,12.68,12.13,12.19,325955,0
2014-04-11,12.14,12.36,11.99,12.05,363669,0
2014-04-14,12.2,12.6,12.08,12.44,344605,0
2014-04-15,12.45,12.72,12.35,12.6,490003,0
2014-04-16,12.74,12.81,12.63,12.73,385646,0
2014-04-17,12.76,13.16,12.74,13.04,559445,0
2014-04-21,13.05,13.18,12.91,13.06,181053,0
2014-04-22,13.11,13.26,13,13.22,286385,0
2014-04-23,13.18,13.43,13.02,13.03,330732,0
2014-04-24,13.16,13.17,12.87,12.9,339543,0
2014-04-25,12.87,12.93,12.59,12.6,418514,0
2014-04-28,12.66,12.83,12.45,12.6,438307,0
2014-04-29,12.74,12.91,12.44,12.45,204443,0
2014-04-30,12.39,12.68,12.27,12.5,537129,0
2014-05-01,12.52,12.52,12.14,12.22,565937,0
2014-05-02,12.23,12.53,12.21,12.36,402825,0
2014-05-05,12.26,12.49,12.17,12.46,211891,0
2014-05-06,12.45,12.51,12.23,12.29,344142,0
2014-05-07,12.35,12.73,12.12,12.7,633793,0
2014-05-08,12.69,12.74,12.26,12.33,352630,0
2014-05-09,11.47,11.69,10.87,11.33,2309521,0
2014-05-12,11.25,11.73,11.23,11.64,687346,0
2014-05-13,11.57,11.61,11.4,11.5,612453,0
2014-05-14,11.48,11.62,11.25,11.31,580020,0
2014-05-15,11.22,11.26,10.9,11.21,514395,0
2014-05-16,11.18,11.32,11.07,11.23,410624,0
2014-05-19,11.13,11.41,11.1,11.34,274731,0
2014-05-20,11.32,11.32,11.01,11.16,548791,0
2014-05-21,11.24,11.33,11.12,11.27,316532,0
2014-05-22,11.27,11.32,11.14,11.3,438276,0
2014-05-23,11.34,11.45,11.31,11.34,353469,0
2014-05-27,11.38,11.51,11.3,11.45,315079,0
2014-05-28,11.38,11.49,11.32,11.46,344114,0
2014-05-29,11.51,11.56,11.38,11.51,246605,0
2014-05-30,11.45,11.57,11.41,11.53,309541,0
2014-06-02,11.55,11.55,11.23,11.42,445786,0
2014-06-03,11.38,11.57,11.28,11.55,379833,0
2014-06-04,11.51,11.55,11.35,11.45,656955,0
2014-06-05,11.48,11.73,11.38,11.69,659265,0
2014-06-06,11.74,11.98,11.74,11.96,564595,0
2014-06-09,11.95,12.01,11.8,11.9,557071,0
2014-06-10,11.87,11.87,11.7,11.74,331700,0
2014-06-11,11.66,11.73,11.6,11.7,304035,0
2014-06-12,11.66,11.8,11.63,11.68,396375,0
2014-06-13,11.73,11.75,11.62,11.75,194960,0
2014-06-16,11.69,11.75,11.62,11.71,188909,0
2014-06-17,11.65,11.77,11.62,11.75,454613,0
2014-06-18,11.74,11.79,11.67,11.76,284063,0
2014-06-19,11.76,11.8,11.7,11.8,190126,0
2014-06-20,11.85,11.94,11.76,11.82,530219,0
2014-06-23,11.87,11.93,11.74,11.92,222445,0
2014-06-24,11.84,12,11.58,11.59,407643,0
2014-06-25,11.49,11.65,11.37,11.61,263252,0
2014-06-26,11.65,11.65,11.47,11.59,268852,0
2014-06-27,11.5,11.65,11.5,11.65,422129,0
2014-06-30,11.63,11.79,11.53,11.78,296605,0
2014-07-01,11.83,12.08,11.7,11.91,462857,0
2014-07-02,11.89,12,11.69,11.77,276100,0
2014-07-03,11.79,11.89,11.75,11.85,136241,0
2014-07-07,11.76,11.8,11.55,11.58,340047,0
2014-07-08,11.52,11.73,11.43,11.64,348278,0
2014-07-09,11.68,11.77,11.63,11.72,393704,0
2014-07-10,11.44,11.54,11.16,11.18,474386,0
2014-07-11,11.15,11.15,11,11.01,446232,0
2014-07-14,11.11,11.33,11.05,11.29,230032,0
2014-07-15,11.26,11.42,10.99,11.09,417096,0
2014-07-16,11.19,11.24,11.05,11.21,337338,0
2014-07-17,11.19,11.2,10.97,10.99,407000,0
2014-07-18,10.96,11.2,10.93,11.12,364875,0
2014-07-21,11.45,11.84,11.45,11.76,582152,0
2014-07-22,11.78,11.96,11.7,11.95,403695,0
2014-07-23,11.93,11.99,11.8,11.97,613269,0
2014-07-24,12.02,12.11,11.76,11.8,346443,0
2014-07-25,11.73,11.75,11.55,11.58,313652,0
2014-07-28,11.56,11.65,11.34,11.38,347584,0
2014-07-29,11.37,11.52,11.33,11.35,287085,0
2014-07-30,11.42,11.49,11.28,11.31,315832,0
2014-07-31,11.16,11.17,10.97,11.01,499738,0
2014-08-01,10.97,11.07,10.8,10.87,456205,0
2014-08-04,10.88,11.13,10.75,11.09,298819,0
2014-08-05,11.06,11.08,10.84,10.91,261231,0
2014-08-06,10.81,11.16,10.81,10.92,200478,0
2014-08-07,10.97,11.07,10.87,10.96,274110,0
2014-08-08,9.61,11.12,9.25,11.11,1138546,0
2014-08-11,11.15,11.23,11.02,11.12,460200,0
2014-08-12,11.07,11.17,10.92,10.98,310804,0
2014-08-13,11.01,11.25,11.01,11.23,225821,0
2014-08-14,11.22,11.46,11.11,11.17,414404,0
2014-08-15,11.28,11.41,11.18,11.4,468339,0
2014-08-18,11.47,11.54,11.36,11.52,474883,0
2014-08-19,11.53,11.62,11.41,11.5,263935,0
2014-08-20,11.46,11.46,11.21,11.22,470745,0
2014-08-21,11.21,11.21,10.97,11.07,632047,0
2014-08-22,11.07,11.14,10.88,11.12,248939,0
2014-08-25,11.22,11.3,11.09,11.21,176503,0
2014-08-26,11.25,11.5,11.23,11.35,238419,0
2014-08-27,11.67,11.95,11.56,11.81,502874,0
2014-08-28,11.77,11.78,11.61,11.61,196249,0
2014-08-29,11.7,11.81,11.6,11.8,286728,0
2014-09-02,11.91,12.01,11.59,11.67,490674,0
2014-09-03,11.72,11.96,11.62,11.72,357795,0
2014-09-04,11.75,11.76,11.44,11.49,439662,0
2014-09-05,11.44,11.7,11.43,11.69,269614,0
2014-09-08,11.66,11.68,11.46,11.51,349485,0
2014-09-09,11.53,11.57,11.27,11.3,403764,0
2014-09-10,11.33,11.45,11.17,11.36,312871,0
2014-09-11,11.26,11.66,11.22,11.64,385636,0
2014-09-12,11.63,11.63,11.24,11.34,515902,0
2014-09-15,11.37,11.52,11.22,11.46,353846,0
2014-09-16,11.42,11.68,11.38,11.61,431445,0
2014-09-17,11.6,11.78,11.47,11.54,265305,0
2014-09-18,11.6,11.84,11.6,11.74,464383,0
2014-09-19,11.75,11.85,11.37,11.6,816094,0
2014-09-22,11.46,11.56,11.24,11.44,698118,0
2014-09-23,11.43,11.52,11.27,11.44,446397,0
2014-09-24,11.44,11.58,11.14,11.49,384016,0
2014-09-25,11.48,11.48,11.15,11.23,337537,0
2014-09-26,11.26,11.32,11.17,11.19,253487,0
2014-09-29,11.06,11.2,11.02,11.16,251237,0
2014-09-30,11.16,11.21,10.82,10.82,370004,0
2014-10-01,10.85,10.96,10.51,10.52,329822,0
2014-10-02,10.47,10.52,10.15,10.33,377071,0
2014-10-03,10.42,10.47,10.15,10.23,481064,0
2014-10-06,10.29,10.41,10.1,10.21,286975,0
2014-10-07,10.11,10.47,10,10.17,455312,0
2014-10-08,10.14,10.17,9.75,10.11,759443,0
2014-10-09,10.08,10.15,9.63,9.63,934398,0
2014-10-10,9.57,9.58,9.11,9.2,1107268,0
2014-10-13,9.2,9.36,8.92,8.94,844063,0
2014-10-14,9,9.33,8.86,8.96,525849,0
2014-10-15,8.95,9.45,8.66,9.41,593265,0
2014-10-16,9.11,9.68,9.1,9.57,516077,0
2014-10-17,9.75,9.85,9.05,9.15,633107,0
2014-10-20,9.08,9.34,9.06,9.15,578978,0
2014-10-21,9.16,9.47,9.14,9.46,613147,0
2014-10-22,9.46,9.67,9.21,9.22,361341,0
2014-10-23,9.33,9.6,9.21,9.55,350404,0
2014-10-24,9.55,9.55,9.27,9.48,267931,0
2014-10-27,9.27,9.33,9.02,9.09,311749,0
2014-10-28,9.22,9.5,9.08,9.47,330177,0
2014-10-29,9.48,9.79,9.43,9.5,392181,0
2014-10-30,9.44,9.57,9.12,9.32,338563,0
2014-10-31,9.63,9.63,9.22,9.53,529265,0
2014-11-03,9.51,9.78,9.41,9.43,455135,0
2014-11-04,9.28,9.28,8.7,8.74,414845,0
2014-11-05,8.84,9.14,8.73,9.02,336566,0
2014-11-06,9.01,9.25,8.8,9.23,331820,0
2014-11-07,7.77,8.98,7.53,8.96,873405,0
2014-11-10,8.92,9.17,8.47,8.58,764756,0
2014-11-11,8.46,8.74,8.38,8.7,661674,0
2014-11-12,8.52,8.75,8.51,8.54,577400,0
2014-11-13,8.5,8.54,8.13,8.39,504170,0
2014-11-14,8.44,8.57,8.3,8.36,607740,0
2014-11-17,8.34,8.37,8.09,8.14,497898,0
2014-11-18,8.14,8.35,8.09,8.16,734625,0
2014-11-19,8.11,8.11,7.87,7.97,501984,0
2014-11-20,7.9,8.25,7.9,8.21,400036,0
2014-11-21,8.35,8.43,8.15,8.24,487217,0
2014-11-24,8.25,8.44,8.2,8.26,374287,0
2014-11-25,8.22,8.26,7.89,8.03,712858,0
2014-11-26,8.03,8.03,7.84,7.89,838117,0
2014-11-28,7.67,7.67,6.35,6.35,569184,0
2014-12-01,6.38,6.38,5.65,5.68,1386321,0
2014-12-02,5.66,5.73,5.5,5.52,1144951,0
2014-12-03,5.56,5.89,5.29,5.33,1387589,0
2014-12-04,5.31,5.48,5.26,5.3,1316776,0
2014-12-05,5.31,5.71,5.27,5.7,830163,0
2014-12-08,5.65,5.77,5.16,5.16,846560,0
2014-12-09,5.36,6.51,5.35,5.82,1841803,0
2014-12-10,5.76,5.82,5.4,5.5,807466,0
2014-12-11,5.53,5.66,5.37,5.4,548866,0
2014-12-12,5.06,5.21,4.9,5.06,665844,0
2014-12-15,5.12,5.41,5.02,5.02,905847,0
2014-12-16,5.16,5.45,4.98,5.44,1681496,0
2014-12-17,5.43,6.31,5.36,6.25,1222255,0
2014-12-18,6.32,6.41,6.08,6.26,1446903,0
2014-12-19,6.31,6.87,6.16,6.87,1777319,0
2014-12-22,6.68,6.68,6.27,6.58,699737,0
2014-12-23,6.61,6.79,6.45,6.57,729457,0
2014-12-24,6.47,6.63,6.26,6.57,509822,0
2014-12-26,6.66,6.89,6.53,6.66,486012,0
2014-12-29,6.66,6.97,6.63,6.79,678023,0
2014-12-30,6.78,6.86,6.62,6.73,520230,0
2014-12-31,6.67,6.88,6.46,6.68,793711,0
2015-01-02,6.66,6.8,6.44,6.56,761195,0
2015-01-05,6.43,6.45,5.94,6.02,658936,0
2015-01-06,6.01,6.12,5.75,5.87,465627,0
2015-01-07,5.95,6,5.69,5.87,452785,0
2015-01-08,5.94,6.17,5.85,6.06,1075211,0
2015-01-09,6.08,6.26,5.96,6.11,620989,0
2015-01-12,5.99,6.06,5.84,5.99,538066,0
2015-01-13,6.01,6.03,5.55,5.66,484988,0
2015-01-14,5.56,5.71,5.3,5.5,953827,0
2015-01-15,5.6,5.69,5.39,5.4,603470,0
2015-01-16,5.39,5.65,5.39,5.61,487946,0
2015-01-20,5.55,5.63,5.41,5.57,228692,0
2015-01-21,5.59,5.95,5.58,5.93,347929,0
2015-01-22,5.99,6.05,5.74,5.9,449596,0
2015-01-23,5.88,6.09,5.83,5.84,433198,0
2015-01-26,5.85,5.87,5.73,5.77,446767,0
2015-01-27,5.72,5.88,5.59,5.74,409267,0
2015-01-28,5.75,5.77,5.09,5.1,402342,0
2015-01-29,5.08,5.18,4.87,5.07,567120,0
2015-01-30,5.01,5.16,4.91,4.94,1263691,0
2015-02-02,5.02,5.07,4.9,5,992633,0
2015-02-03,5.11,5.16,4.89,5.01,3249098,0
2015-02-04,4.93,5.24,4.9,5.18,1925571,0
2015-02-05,5.24,5.44,5.24,5.35,1039369,0
2015-02-06,5.41,5.48,5.27,5.39,736919,0
2015-02-09,5.39,5.84,5.39,5.74,1044184,0
2015-02-10,5.74,5.74,5.31,5.34,731741,0
2015-02-11,5.21,5.24,4.91,5.11,690703,0
2015-02-12,5.2,5.27,4.98,5.05,728116,0
2015-02-13,5.1,5.14,4.95,5.09,956475,0
2015-02-17,5.08,5.1,4.9,5.03,904563,0
2015-02-18,4.97,5.23,4.93,5.11,1408950,0
2015-02-19,4.98,5.15,4.88,5.1,998266,0
2015-02-20,5.08,5.2,5.08,5.12,1321196,0
2015-02-23,5.04,5.11,4.83,5.06,1009518,0
2015-02-24,5.09,5.14,4.85,4.9,844748,0
2015-02-25,4.91,4.94,4.72,4.92,2109065,0
2015-02-26,4.92,5.1,4.89,4.98,1868374,0
2015-02-27,5.3,6.84,5.23,5.97,4840683,0
2015-03-02,5.94,5.97,5.32,5.49,1716900,0
2015-03-03,5.45,5.88,5.25,5.69,1447900,0
2015-03-04,5.64,5.71,5.33,5.55,1295300,0
2015-03-05,5.55,5.57,5.42,5.52,673400,0
2015-03-06,5.46,5.59,5.36,5.38,543300,0
2015-03-09,5.32,5.43,5.06,5.22,938200,0
2015-03-10,5.17,5.43,5.17,5.2,842800,0
2015-03-11,5.23,5.36,5.17,5.29,720700,0
2015-03-12,5.31,5.47,5.19,5.21,629300,0
2015-03-13,5.11,5.39,5.05,5.34,559100,0
2015-03-16,5.36,5.36,5.13,5.2,523600,0
2015-03-17,5.18,5.36,5.12,5.32,1076000,0
2015-03-18,5.25,5.66,5.21,5.6,1172400,0
2015-03-19,5.51,5.66,5.46,5.64,1451300,0
2015-03-20,5.69,5.94,5.58,5.91,1620000,0
2015-03-23,5.8,5.98,5.7,5.7,809500,0
2015-03-24,5.7,5.81,5.6,5.76,526200,0
2015-03-25,5.82,6.25,5.8,6.09,1747300,0
2015-03-26,6.17,6.34,5.87,5.95,876400,0
2015-03-27,5.93,5.93,5.65,5.84,1028800,0
2015-03-30,6.07,6.1,5.89,6.05,611200,0
2015-03-31,5.97,6.25,5.91,6.18,1044024,0
2015-04-01,6.21,6.61,6.19,6.58,898900,0
2015-04-02,6.57,6.7,6.36,6.59,1102400,0
2015-04-06,6.62,6.86,6.52,6.75,1009600,0
2015-04-07,6.75,6.94,6.56,6.69,778286,0
2015-04-08,6.7,6.84,6.51,6.78,1804100,0
2015-04-09,6.82,7.15,6.8,6.96,920348,0
2015-04-10,6.99,7.18,6.88,6.96,1010700,0
2015-04-13,6.99,7.02,6.84,6.9,946200,0
2015-04-14,6.89,7.17,6.87,7.01,1265100,0
2015-04-15,7.08,7.42,7,7.27,1423261,0
2015-04-16,7.21,7.44,7.13,7.26,1342945,0
2015-04-17,7.23,7.39,7.15,7.27,875200,0
2015-04-20,7.29,7.44,7.22,7.29,430977,0
2015-04-21,7.28,7.35,7.02,7.17,505555,0
2015-04-22,7.22,7.3,7.04,7.15,470134,0
2015-04-23,7.19,7.32,7.12,7.25,647300,0
2015-04-24,7.24,7.31,6.95,7.01,611202,0
2015-04-27,7.03,7.33,7.03,7.19,703000,0
2015-04-28,7.18,7.25,6.99,7.14,827900,0
2015-04-29,7.13,7.52,7.04,7.35,969700,0
2015-04-30,7.4,7.46,7.21,7.22,886800,0
2015-05-01,7.23,7.37,7.13,7.19,772800,0
2015-05-04,7.21,7.24,7.01,7.15,935600,0
2015-05-05,7.16,7.31,7.02,7.05,830400,0
2015-05-06,7.14,7.21,6.97,7.01,581497,0
2015-05-07,6.97,7.04,6.42,6.47,1240614,0
2015-05-08,6.56,7.04,6.56,6.83,2314600,0
2015-05-11,6.97,6.99,6.71,6.92,1010600,0
2015-05-12,6.88,7.13,6.8,7.09,798873,0
2015-05-13,7.16,7.16,6.95,6.97,561300,0
2015-05-14,7.01,7.06,6.83,6.86,465200,0
2015-05-15,6.84,6.9,6.65,6.75,864921,0
2015-05-18,6.7,6.75,6.55,6.71,496743,0
2015-05-19,6.63,6.63,6.45,6.54,371200,0
2015-05-20,6.57,6.7,6.47,6.68,413000,0
2015-05-21,6.7,6.97,6.7,6.85,640400,0
2015-05-22,6.78,6.84,6.59,6.66,370200,0
2015-05-26,6.58,6.59,6.27,6.34,355291,0
2015-05-27,6.31,6.46,6.24,6.45,356400,0
2015-05-28,6.44,6.44,6.26,6.42,539596,0
2015-05-29,6.41,6.47,6.27,6.29,784400,0
2015-06-01,6.29,6.31,6.18,6.27,509385,0
2015-06-02,6.35,6.49,6.33,6.39,706820,0
2015-06-03,6.38,6.61,6.37,6.55,741900,0
2015-06-04,6.49,6.53,6.33,6.37,275800,0
2015-06-05,6.33,6.57,6.31,6.55,394200,0
2015-06-08,6.5,6.57,6.41,6.45,299700,0
2015-06-09,6.52,6.59,6.4,6.44,320773,0
2015-06-10,6.55,7.03,6.52,6.96,839243,0
2015-06-11,6.97,6.97,6.67,6.84,427395,0
2015-06-12,6.8,6.86,6.72,6.75,345500,0
2015-06-15,6.67,6.8,6.57,6.65,344300,0
2015-06-16,6.62,6.68,6.4,6.59,431700,0
2015-06-17,6.66,6.88,6.66,6.75,378700,0
2015-06-18,6.76,6.77,6.41,6.48,426700,0
2015-06-19,6.46,6.51,6.11,6.17,902900,0
2015-06-22,6.2,6.28,6.08,6.2,472900,0
2015-06-23,6.19,6.3,6.11,6.26,316565,0
2015-06-24,6.2,6.4,6.2,6.22,572600,0
2015-06-25,6.24,6.25,6.05,6.09,374700,0
2015-06-26,6.09,6.21,5.85,6.2,1655000,0
2015-06-29,6.13,6.36,6.03,6.32,805800,0
2015-06-30,6.37,6.4,6.27,6.38,436753,0
2015-07-01,6.4,6.42,5.94,6.02,782800,0
2015-07-02,6.07,6.23,5.96,6.17,466800,0
2015-07-06,6.03,6.2,5.9,5.99,788800,0
2015-07-07,6.01,6.27,5.77,6.16,761100,0
2015-07-08,6.11,6.27,5.88,5.98,560000,0
2015-07-09,6.14,6.32,6.01,6.22,637500,0
2015-07-10,6.27,6.4,6.06,6.07,449600,0
2015-07-13,6.06,6.22,5.96,6.15,523000,0
2015-07-14,6.14,6.49,6.09,6.35,385878,0
2015-07-15,6.26,6.36,6.16,6.17,489357,0
2015-07-16,6.19,6.29,5.87,5.9,544100,0
2015-07-17,5.9,5.92,5.57,5.72,862000,0
2015-07-20,5.68,5.77,5.53,5.61,407600,0
2015-07-21,5.62,5.77,5.53,5.54,385900,0
2015-07-22,5.49,5.49,5.17,5.2,451100,0
2015-07-23,5.22,5.34,4.96,5.3,986900,0
2015-07-24,5.21,5.28,4.98,5,814900,0
2015-07-27,4.93,4.98,4.82,4.87,551600,0
2015-07-28,4.93,4.97,4.79,4.88,867100,0
2015-07-29,4.85,5.05,4.85,4.95,998500,0
2015-07-30,4.94,5.08,4.87,4.89,464600,0
2015-07-31,4.91,4.91,4.72,4.76,386100,0
2015-08-03,4.73,4.9,4.62,4.71,540754,0
2015-08-04,4.72,4.82,4.63,4.78,661100,0
2015-08-05,4.91,4.97,4.78,4.88,687700,0
2015-08-06,4.84,5.03,4.79,5,962297,0
2015-08-07,5.93,6.65,5.12,5.19,3163000,0
2015-08-10,5.39,7.57,5.38,6.87,5154900,0
2015-08-11,6.52,7.28,6.42,7.2,2605313,0
2015-08-12,7.11,7.45,7.01,7.34,1619700,0
2015-08-13,7.26,7.48,7.2,7.43,1010600,0
2015-08-14,7.3,7.64,7.3,7.49,938900,0
2015-08-17,7.45,7.64,7.3,7.49,989500,0
2015-08-18,7.44,7.5,7.22,7.31,899600,0
2015-08-19,7.27,7.39,6.85,7.05,896400,0
2015-08-20,7.06,7.2,6.89,6.9,660900,0
2015-08-21,6.76,6.98,6.63,6.78,918400,0
2015-08-24,6.49,6.92,6.38,6.45,809632,0
2015-08-25,6.64,6.69,6.46,6.47,910000,0
2015-08-26,6.59,6.74,6.43,6.61,624500,0
2015-08-27,6.72,7.08,6.66,7.06,900200,0
2015-08-28,7.03,7.52,6.93,7.39,729400,0
2015-08-31,7.2,7.75,7.09,7.69,868600,0
2015-09-01,7.4,7.76,7.18,7.24,723700,0
2015-09-02,7.4,7.56,7.14,7.5,840600,0
2015-09-03,7.42,7.62,7.26,7.38,566700,0
2015-09-04,7.22,7.4,7.22,7.27,425400,0
2015-09-08,7.35,7.5,7.16,7.3,629800,0
2015-09-09,7.35,7.69,7.05,7.16,714700,0
2015-09-10,7.09,7.32,6.97,7.21,390926,0
2015-09-11,7.06,7.17,6.84,6.95,484700,0
2015-09-14,6.87,6.96,6.65,6.8,340800,0
2015-09-15,6.77,7.08,6.77,6.91,347400,0
2015-09-16,6.97,7.28,6.96,7.03,526400,0
2015-09-17,7,7.31,6.89,7.01,643930,0
2015-09-18,6.88,6.92,6.68,6.83,1478700,0
2015-09-21,6.86,6.99,6.67,6.83,605300,0
2015-09-22,6.72,6.94,6.64,6.75,397700,0
2015-09-23,6.8,6.82,6.53,6.55,385600,0
2015-09-24,6.51,6.67,6.42,6.56,423018,0
2015-09-25,6.59,6.65,6.21,6.31,641400,0
2015-09-28,6.29,6.3,6.08,6.09,406726,0
2015-09-29,6.09,6.32,5.99,6,554300,0
2015-09-30,6.04,6.08,5.74,5.91,520900,0
2015-10-01,6.02,6.18,5.79,5.8,475200,0
2015-10-02,5.69,6.26,5.66,6.25,420400,0
2015-10-05,6.32,6.56,6.19,6.49,423402,0
2015-10-06,6.51,6.89,6.49,6.81,512500,0
2015-10-07,6.92,7.13,6.51,6.72,694500,0
2015-10-08,6.72,7.03,6.58,6.99,638600,0
2015-10-09,7.01,7.49,6.94,7.37,759700,0
2015-10-12,7.39,7.39,6.63,6.97,541774,0
2015-10-13,6.88,7.24,6.85,6.95,292800,0
2015-10-14,6.89,7.23,6.89,7.07,561500,0
2015-10-15,7.05,7.33,6.93,7.32,341100,0
2015-10-16,7.3,7.32,6.94,7.12,437800,0
2015-10-19,7.13,7.2,6.8,6.87,580884,0
2015-10-20,6.95,7.13,6.82,7.1199,263440,0
2015-10-21,7.06,7.1,6.83,6.84,337600,0
2015-10-22,6.9,7.13,6.79,6.94,399800,0
2015-10-23,6.89,7.08,6.75,6.98,394400,0
2015-10-26,6.95,6.96,6.6,6.67,308200,0
2015-10-27,6.57,6.75,6.41,6.51,332000,0
2015-10-28,6.59,6.87,6.55,6.84,476400,0
2015-10-29,6.8,6.96,6.53,6.6,613500,0
2015-10-30,6.64,6.79,6.38,6.74,452500,0
2015-11-02,6.69,7.09,6.69,7.02,511194,0
2015-11-03,7.05,7.34,7.05,7.08,748800,0
2015-11-04,7.09,7.21,6.87,7.1,789918,0
2015-11-05,7.06,7.23,6.84,6.89,513400,0
2015-11-06,7.67,7.95,7.01,7.95,1778200,0
2015-11-09,7.96,8.02,7.64,7.84,1164640,0
2015-11-10,8.28,8.85,8.19,8.8,2692500,0
2015-11-11,8.81,8.86,8.33,8.61,724700,0
2015-11-12,8.57,8.73,8.42,8.49,747000,0
2015-11-13,8.43,8.84,8.34,8.71,1185100,0
2015-11-16,8.77,9.06,8.54,9.02,1522800,0
2015-11-17,9.01,9.09,8.65,8.69,724200,0
2015-11-18,8.79,9.09,8.75,9.01,594000,0
2015-11-19,8.9,9.02,8.62,8.79,513600,0
2015-11-20,8.79,9.06,8.76,8.83,868500,0
2015-11-23,8.83,9.09,8.71,9.07,921000,0
2015-11-24,9.08,9.4,9.08,9.14,712500,0
2015-11-25,9.08,9.36,8.98,9.22,671300,0
2015-11-27,9.07,9.32,8.93,9.06,230200,0
2015-11-30,9.2,9.39,9.18,9.32,1053500,0
2015-12-01,9.25,9.44,9.07,9.28,941663,0
2015-12-02,9.19,9.39,8.7,8.9,1752506,0
2015-12-03,9.01,9.23,8.86,9.22,1531252,0
2015-12-04,9.02,9.06,8.48,8.52,1002700,0
2015-12-07,8.34,8.36,8.09,8.21,844400,0
2015-12-08,8.05,8.64,8.03,8.56,1024420,0
2015-12-09,8.59,8.81,8.29,8.51,781600,0
2015-12-10,8.44,8.77,8.44,8.58,555200,0
2015-12-11,8.27,8.41,8.13,8.22,809800,0
2015-12-14,8.17,8.22,7.82,8.02,855522,0
2015-12-15,8.15,8.58,8.07,8.45,858700,0
2015-12-16,8.3,8.54,7.83,8.07,956000,0
2015-12-17,8,8.12,7.73,7.78,770900,0
2015-12-18,7.78,8.04,7.57,7.63,2559800,0
2015-12-21,7.56,7.72,7.32,7.46,830000,0
2015-12-22,7.52,7.75,7.39,7.69,606915,0
2015-12-23,7.88,7.99,7.66,7.99,608900,0
2015-12-24,7.96,8.17,7.92,8,333306,0
2015-12-28,7.85,7.85,7.49,7.54,467464,0
2015-12-29,7.72,7.76,7.49,7.61,475567,0
2015-12-30,7.5,7.71,7.42,7.46,495623,0
2015-12-31,7.45,7.66,7.4,7.52,709555,0
2016-01-04,7.56,7.81,7.34,7.48,1292230,0
2016-01-05,7.59,7.64,7.26,7.36,938701,0
2016-01-06,7.13,7.28,6.99,7.01,864212,0
2016-01-07,6.85,6.94,6.5,6.57,893471,0
2016-01-08,6.66,6.68,6.27,6.34,1414781,0
2016-01-11,6.37,6.4,6.02,6.14,917497,0
2016-01-12,6.25,6.26,5.62,5.75,1316863,0
2016-01-13,5.82,5.96,5.42,5.43,1291152,0
2016-01-14,5.46,5.58,5.145,5.55,2107662,0
2016-01-15,5.28,5.8,5.2,5.78,1256532,0
2016-01-19,5.81,5.81,5.2,5.35,1257000,0
2016-01-20,5.24,5.6,5.12,5.49,1445109,0
2016-01-21,5.42,5.69,5.36,5.46,1025214,0
2016-01-22,5.68,5.82,5.39,5.63,831460,0
2016-01-25,5.46,5.7,5.16,5.16,754213,0
2016-01-26,5.36,5.69,5.16,5.66,1103973,0
2016-01-27,5.58,5.77,5.41,5.48,1450295,0
2016-01-28,5.77,6.22,5.71,5.91,866841,0
2016-01-29,5.92,6.21,5.9,6.19,966944,0
2016-02-01,6.01,6.16,5.82,5.88,695254,0
2016-02-02,5.76,5.79,5.625,5.7,507943,0
2016-02-03,5.86,6.065,5.62,5.99,633251,0
2016-02-04,6.08,6.36,5.875,5.99,1400190,0
2016-02-05,5.89,6,5.64,5.69,769094,0
2016-02-08,5.57,5.97,5.52,5.72,800496,0
2016-02-09,5.57,5.62,4.975,5,906334,0
2016-02-10,5,5.23,4.81,4.82,632005,0
2016-02-11,4.77,4.83,4.62,4.72,1125969,0
2016-02-12,4.75,5,4.65,4.9,710215,0
2016-02-16,5.02,5.09,4.9,5.07,720180,0
2016-02-17,5.15,5.39,5.14,5.27,734766,0
2016-02-18,5.32,5.4,5.12,5.15,719845,0
2016-02-19,5.09,5.205,5.005,5.15,504672,0
2016-02-22,5.29,5.535,5.22,5.5,780825,0
2016-02-23,5.44,5.545,5.11,5.16,750573,0
2016-02-24,5,5.39,4.76,5.37,1568904,0
2016-02-25,5.36,5.49,5.01,5.36,1377170,0
2016-02-26,5.58,5.87,5.03,5.47,2031715,0
2016-02-29,5.38,5.41,4.78,5.04,2021069,0
2016-03-01,5.07,5.29,5.01,5.19,1314087,0
2016-03-02,5.15,5.73,5.09,5.72,1094756,0
2016-03-03,5.69,6.04,5.68,5.91,879008,0
2016-03-04,6,6.22,5.74,5.92,1490943,0
2016-03-07,5.94,6.3,5.94,6.18,1415174,0
2016-03-08,6.09,6.15,5.815,5.99,1163860,0
2016-03-09,6.14,6.195,5.84,6.14,898280,0
2016-03-10,6.14,6.275,5.99,6.15,829531,0
2016-03-11,6.26,6.665,6.26,6.63,806037,0
2016-03-14,6.47,6.67,6.38,6.58,687429,0
2016-03-15,6.45,6.52,6.19,6.43,530667,0
2016-03-16,6.49,6.76,6.47,6.72,637928,0
2016-03-17,6.8,6.89,6.61,6.83,950513,0
2016-03-18,6.9,6.96,6.315,6.41,1866810,0
2016-03-21,6.37,6.76,6.354,6.53,903564,0
2016-03-22,6.44,6.49,6.29,6.35,609990,0
2016-03-23,6.23,6.37,5.915,5.92,847430,0
2016-03-24,5.83,6.18,5.67,6.18,589418,0
2016-03-28,6.06,6.19,5.76,5.99,865847,0
2016-03-29,5.88,6.26,5.77,6.17,670546,0
2016-03-30,6.27,6.43,6.085,6.19,745964,0
2016-03-31,6.21,6.52,6.21,6.35,685691,0
2016-04-01,6.15,6.26,6.06,6.22,693473,0
2016-04-04,6.2,6.37,5.9436,6.08,1248597,0
2016-04-05,6,6.205,5.96,6.1,686125,0
2016-04-06,6.15,6.37,5.99,6.33,644141,0
2016-04-07,6.23,6.44,6.18,6.27,1342184,0
2016-04-08,6.45,6.61,6.42,6.55,1046499,0
2016-04-11,6.65,6.935,6.62,6.74,953620,0
2016-04-12,6.77,6.86,6.65,6.84,890553,0
2016-04-13,6.88,7.06,6.76,6.91,716010,0
2016-04-14,6.93,6.98,6.76,6.91,513839,0
2016-04-15,6.84,7.16,6.67,6.97,2290379,0
2016-04-18,6.72,7.13,6.7,7.09,455663,0
2016-04-19,7.16,7.415,7.138,7.32,787492,0
2016-04-20,7.27,7.38,7.14,7.17,1892675,0
2016-04-21,7.16,7.2911,7.06,7.14,1855350,0
2016-04-22,7.18,7.58,7.18,7.51,1720680,0
2016-04-25,7.44,7.53,7.06,7.13,796559,0
2016-04-26,7.17,7.29,7.1,7.13,1494996,0
2016-04-27,7.27,7.75,7.12,7.18,2488136,0
2016-04-28,7.16,7.28,6.96,6.96,2492448,0
2016-04-29,7,7.46,7,7.2,2526630,0
2016-05-02,7.21,7.25,6.97,7.14,1079005,0
2016-05-03,7.01,7.11,6.65,6.79,1077706,0
2016-05-04,6.78,7.05,6.76,6.82,980362,0
2016-05-05,6.9,7.01,6.5,6.52,1014679,0
2016-05-06,6.43,6.68,6.18,6.2,1113648,0
2016-05-09,5.76,5.89,4.65,5.07,4862076,0
2016-05-10,5.2,5.83,5.15,5.5,2300247,0
2016-05-11,5.44,5.52,5.17,5.4,1386587,0
2016-05-12,5.49,5.735,5.355,5.49,1365428,0
2016-05-13,5.35,5.5,5.05,5.07,1033443,0
2016-05-16,5.3,5.35,5.15,5.29,1283743,0
2016-05-17,5.29,5.52,5.29,5.37,806080,0
2016-05-18,5.27,5.39,5.035,5.05,863003,0
2016-05-19,5.02,5.1,4.911,5.03,1051054,0
2016-05-20,5.05,5.16,4.93,5.08,682559,0
2016-05-23,5,5.29,4.93,5.2,1063066,0
2016-05-24,5.2,5.26,5.09,5.24,984497,0
2016-05-25,5.28,5.61,5.28,5.55,990925,0
2016-05-26,5.59,5.665,5.18,5.21,1878393,0
2016-05-27,5.2,5.36,5.15,5.34,624054,0
2016-05-31,5.36,5.515,5.36,5.47,903262,0
2016-06-01,5.57,5.9,5.49,5.87,1276200,0
2016-06-02,5.73,5.77,5.42,5.54,916259,0
2016-06-03,5.58,5.61,5.34,5.6,1268945,0
2016-06-06,5.69,6.15,5.69,6.11,994426,0
2016-06-07,6.13,6.5,5.9807,6.46,1278236,0
2016-06-08,6.54,6.68,6.41,6.51,837426,0
2016-06-09,6.41,6.53,6.28,6.44,691808,0
2016-06-10,6.41,6.64,6.325,6.57,1052164,0
2016-06-13,6.5,6.58,6.36,6.4,842463,0
2016-06-14,6.35,6.56,6.225,6.41,562769,0
2016-06-15,6.37,6.575,6.22,6.38,859318,0
2016-06-16,5.56,5.78,5.41,5.51,7705081,0
2016-06-17,5.54,5.77,5.52,5.66,2996771,0
2016-06-20,5.77,5.93,5.72,5.83,1922964,0
2016-06-21,5.82,5.835,5.6,5.81,1098030,0
2016-06-22,5.88,5.98,5.65,5.67,993357,0
2016-06-23,5.84,6.21,5.77,6.19,1616077,0
2016-06-24,5.89,6.05,5.85,6.02,3878852,0
2016-06-27,5.88,5.88,5.37,5.54,1190940,0
2016-06-28,5.67,5.9,5.64,5.87,697023,0
2016-06-29,6.01,6.345,5.86,6.15,1807888,0
2016-06-30,6.13,6.39,5.915,6.37,1956858,0
2016-07-01,6.35,6.57,6.31,6.51,1262325,0
2016-07-05,6.37,6.43,5.96,6.11,810006,0
2016-07-06,6.04,6.27,6.02,6.18,871860,0
2016-07-07,6.26,6.46,5.98,6.01,989567,0
2016-07-08,6.1,6.23,6.04,6.15,987002,0
2016-07-11,6.25,6.37,6.18,6.19,1139035,0
2016-07-12,6.37,6.59,6.34,6.4,2268323,0
2016-07-13,6.4,6.54,6.13,6.28,1150804,0
2016-07-14,6.38,6.55,6.29,6.3,866348,0
2016-07-15,6.38,6.39,6.23,6.27,597914,0
2016-07-18,6.26,6.33,6.12,6.3,709332,0
2016-07-19,6.24,6.3299,6.1,6.15,685909,0
2016-07-20,6.1,6.255,5.81,6.21,1244055,0
2016-07-21,6.2,6.42,6.1,6.12,828426,0
2016-07-22,6.13,6.2,6.015,6.19,750721,0
2016-07-25,6.12,6.14,6.02,6.07,806461,0
2016-07-26,6.05,6.14,5.9,5.96,1548273,0
2016-07-27,6.02,6.18,5.91,5.99,909084,0
2016-07-28,5.98,6.095,5.72,5.82,914923,0
2016-07-29,5.74,6.06,5.74,6.01,2250390,0
2016-08-01,5.9,5.9,5.73,5.76,1520888,0
2016-08-02,5.8,5.92,5.54,5.64,987953,0
2016-08-03,5.62,5.885,5.57,5.83,976413,0
2016-08-04,5.82,6.02,5.82,5.92,591208,0
2016-08-05,5.93,6.33,5.86,6.3,1194382,0
2016-08-08,6.36,6.645,6.14,6.16,1571084,0
2016-08-09,6.17,6.31,5.95,6.19,1413095,0
2016-08-10,6.19,6.23,5.92,5.94,945813,0
2016-08-11,6.09,6.41,6.06,6.24,1907063,0
2016-08-12,6.24,6.3,6,6.18,1151258,0
2016-08-15,6.21,6.37,6.08,6.3,1463532,0
2016-08-16,6.33,6.43,6.22,6.28,1130379,0
2016-08-17,6.31,6.4,6.215,6.37,1017623,0
2016-08-18,6.43,6.77,6.38,6.67,1012358,0
2016-08-19,6.61,6.65,6.5399,6.61,655074,0
2016-08-22,6.51,6.51,6.32,6.42,719895,0
2016-08-23,6.44,6.625,6.43,6.53,677326,0
2016-08-24,6.49,6.6,6.28,6.33,883567,0
2016-08-25,6.39,6.485,6.23,6.27,863934,0
2016-08-26,6.29,6.44,6.11,6.2,1068667,0
2016-08-29,6.18,6.45,6.14,6.33,968217,0
2016-08-30,6.32,6.43,6.165,6.21,592384,0
2016-08-31,6.16,6.24,6,6.05,1073225,0
2016-09-01,6.02,6.07,5.9,6.06,706885,0
2016-09-02,6.17,6.27,6.125,6.22,517747,0
2016-09-06,6.24,6.3,6.11,6.2,591398,0
2016-09-07,6.22,6.3,6.13,6.28,714965,0
2016-09-08,6.31,6.455,6.19,6.45,903854,0
2016-09-09,6.31,6.39,6.08,6.08,767687,0
2016-09-12,5.95,6.17,5.91,6.16,713013,0
2016-09-13,6.01,6.04,5.74,5.8,948095,0
2016-09-14,5.8,5.88,5.6741,5.75,738347,0
2016-09-15,5.75,5.88,5.67,5.73,830527,0
2016-09-16,5.65,5.7,5.535,5.65,919543,0
2016-09-19,5.78,5.808,5.58,5.58,418256,0
2016-09-20,5.61,5.65,5.48,5.49,392112,0
2016-09-21,5.6,5.69,5.58,5.68,545264,0
2016-09-22,5.84,5.85,5.68,5.75,757593,0
2016-09-23,5.74,5.82,5.565,5.6,707500,0
2016-09-26,5.62,5.71,5.51,5.52,533232,0
2016-09-27,5.45,5.54,5.325,5.46,755338,0
2016-09-28,5.48,5.92,5.47,5.91,1091418,0
2016-09-29,5.98,6.135,5.905,5.97,1196555,0
2016-09-30,6.18,6.18,5.96,6.11,890955,0
2016-10-03,6.12,6.12,5.765,6.05,1084428,0
2016-10-04,6.05,6.08,5.85,5.88,707779,0
2016-10-05,6.01,6.08,5.96,6.03,601151,0
2016-10-06,6.04,6.2,5.985,6.07,515794,0
2016-10-07,6.07,6.12,5.925,5.94,499779,0
2016-10-10,6.06,6.31,5.98,6.18,862589,0
2016-10-11,6.15,6.2,5.98,6.1,564387,0
2016-10-12,6.05,6.09,5.98,6.07,663085,0
2016-10-13,6.02,6.08,5.93,5.99,662693,0
2016-10-14,6.03,6.105,5.89,6.02,839765,0
2016-10-17,6.01,6.06,5.82,5.85,448685,0
2016-10-18,6.08,6.115,5.88,5.96,995113,0
2016-10-19,6.06,6.34,6.02,6.23,863841,0
2016-10-20,6.14,6.275,6.05,6.18,833864,0
2016-10-21,6.1,6.23,6.07,6.11,397748,0
2016-10-24,6.16,6.19,5.93,5.97,626612,0
2016-10-25,6,6.01,5.64,5.66,992979,0
2016-10-26,5.6,5.655,5.51,5.61,857107,0
2016-10-27,5.64,5.7,5.57,5.61,1465846,0
2016-10-28,5.6,5.7,5.43,5.53,1095991,0
2016-10-31,5.51,5.56,5.33,5.45,1280268,0
2016-11-01,5.54,5.58,5.32,5.46,1291371,0
2016-11-02,5.38,5.38,5.19,5.28,1040033,0
2016-11-03,5.29,5.37,5.22,5.31,875040,0
2016-11-04,5.26,5.27,4.705,4.97,1949202,0
2016-11-07,5.23,5.23,4.73,4.8,1373868,0
2016-11-08,4.62,4.74,4.4,4.7,1815827,0
2016-11-09,4.63,5.08,4.63,5,1334082,0
2016-11-10,4.98,5.3,4.96,5.18,1566956,0
2016-11-11,5.12,5.29,5.08,5.28,1192231,0
2016-11-14,5.28,5.4562,5.18,5.3,1496378,0
2016-11-15,5.34,5.535,5.31,5.35,819545,0
2016-11-16,5.59,5.67,5.33,5.39,1282886,0
2016-11-17,5.49,5.55,5.27,5.3,811503,0
2016-11-18,5.34,5.35,5.14,5.22,1462725,0
2016-11-21,5.38,5.5183,5.26,5.33,951194,0
2016-11-22,5.38,5.45,5.29,5.45,978924,0
2016-11-23,5.36,5.52,5.27,5.48,816893,0
2016-11-25,5.43,5.47,5.35,5.41,254679,0
2016-11-28,5.45,5.45,5.21,5.21,811803,0
2016-11-29,5.09,5.09,4.88,4.9,1264789,0
2016-11-30,5.14,5.54,5.13,5.43,1985342,0
2016-12-01,5.56,5.8,5.445,5.65,1223557,0
2016-12-02,5.58,5.89,5.53,5.88,812687,0
2016-12-05,5.95,5.98,5.81,5.86,1223222,0
2016-12-06,5.78,5.95,5.69,5.85,677170,0
2016-12-07,5.82,5.83,5.63,5.65,739412,0
2016-12-08,5.32,5.63,4.75,5.01,3291173,0
2016-12-09,5.03,5.105,4.36,4.56,16706316,0
2016-12-12,4.77,4.84,4.59,4.72,6229189,0
2016-12-13,4.76,4.93,4.63,4.92,5072642,0
2016-12-14,4.86,4.93,4.66,4.72,2994479,0
2016-12-15,4.72,4.79,4.64,4.73,2381283,0
2016-12-16,4.71,4.73,4.62,4.66,2724466,0
2016-12-19,4.68,4.84,4.68,4.77,2193319,0
2016-12-20,4.86,4.89,4.8,4.85,1836171,0
2016-12-21,4.86,5.01,4.86,4.99,1791864,0
2016-12-22,5.05,5.17,5.04,5.13,2645108,0
2016-12-23,5.11,5.16,4.95,5.07,4421365,0
2016-12-27,5.07,5.149,4.9,4.94,1468724,0
2016-12-28,5,5,4.84,4.91,1667325,0
2016-12-29,4.9,4.94,4.8,4.84,1222450,0
2016-12-30,4.84,5.03,4.84,5.02,1444656,0
2017-01-03,5.08,5.13,4.91,5.13,2247390,0
2017-01-04,5.12,5.27,5.08,5.23,2195757,0
2017-01-05,5.23,5.285,5.07,5.09,1275227,0
2017-01-06,5.09,5.1,4.95,5,2299133,0
2017-01-09,4.96,5.01,4.82,4.87,1197000,0
2017-01-10,4.92,5.03,4.82,5.01,1748853,0
2017-01-11,5.01,5.09,4.94,5,2061948,0
2017-01-12,5.03,5.03,4.78,4.82,1286477,0
2017-01-13,4.82,4.87,4.7,4.72,1219406,0
2017-01-17,4.74,4.81,4.625,4.75,1347587,0
2017-01-18,4.7,4.7,4.55,4.56,1450140,0
2017-01-19,4.6,4.64,4.29,4.31,2703595,0
2017-01-20,4.38,4.51,4.33,4.5,1422799,0
2017-01-23,4.52,4.56,4.4,4.46,1318028,0
2017-01-24,4.5,4.58,4.36,4.58,1584396,0
2017-01-25,4.6,4.86,4.6,4.85,1606300,0
2017-01-26,4.87,4.99,4.74,4.81,2461521,0
2017-01-27,4.78,4.91,4.72,4.9,1519224,0
2017-01-30,4.84,4.88,4.68,4.85,2696784,0
2017-01-31,4.85,4.98,4.81,4.96,4472577,0
2017-02-01,5,5.08,4.84,4.96,2991995,0
2017-02-02,4.97,5,4.86,4.91,1480838,0
2017-02-03,4.95,5.05,4.845,5.04,1816051,0
2017-02-06,5.03,5.06,4.92,4.97,1233098,0
2017-02-07,4.94,5.03,4.83,4.97,1197678,0
2017-02-08,4.93,4.98,4.8094,4.93,1600130,0
2017-02-09,4.97,5.01,4.83,4.91,1231485,0
2017-02-10,4.98,5.08,4.925,4.94,1005322,0
2017-02-13,4.93,5.04,4.92,4.99,825701,0
2017-02-14,5,5.09,4.93,5.07,1244653,0
2017-02-15,5.04,5.05,4.91,4.92,1130788,0
2017-02-16,4.9,4.91,4.68,4.73,1508158,0
2017-02-17,4.69,4.705,4.53,4.6,1254638,0
2017-02-21,4.67,4.77,4.6199,4.72,1056679,0
2017-02-22,4.68,4.695,4.5,4.51,1150062,0
2017-02-23,4.57,4.61,4.39,4.56,1829939,0
2017-02-24,4.49,4.495,4.415,4.45,836171,0
2017-02-27,4.48,4.65,4.41,4.63,1285547,0
2017-02-28,4.61,4.73,4.48,4.49,1674627,0
2017-03-01,4.6,4.6,4.36,4.48,1313621,0
2017-03-02,4.4,4.59,4.32,4.47,1217189,0
2017-03-03,4.49,4.54,4.3,4.34,1310453,0
2017-03-06,4.19,4.35,4.01,4.32,1553413,0
2017-03-07,4.31,4.33,4.19,4.25,1173652,0
2017-03-08,4.23,4.26,4.01,4.04,2015849,0
2017-03-09,4.06,4.06,3.81,3.87,1853139,0
2017-03-10,3.94,3.95,3.6,3.86,2363827,0
2017-03-13,3.88,3.92,3.72,3.79,1419151,0
2017-03-14,3.73,3.74,3.46,3.53,1356388,0
2017-03-15,3.66,3.83,3.56,3.81,1834325,0
2017-03-16,3.9,4.03,3.84,3.86,1281353,0
2017-03-17,3.87,3.9,3.78,3.83,2533676,0
2017-03-20,3.78,3.8,3.71,3.75,548211,0
2017-03-21,3.88,3.935,3.77,3.82,1266616,0
2017-03-22,3.78,3.83,3.65,3.81,1426526,0
2017-03-23,3.77,3.9,3.765,3.88,1228316,0
2017-03-24,3.88,3.93,3.78,3.81,842397,0
2017-03-27,3.71,3.82,3.7,3.77,690703,0
2017-03-28,3.77,3.93,3.74,3.9,719351,0
2017-03-29,3.91,4.04,3.88,3.95,1499669,0
2017-03-30,3.99,4.04,3.91,3.92,875469,0
2017-03-31,3.97,4.15,3.96,4.07,1653169,0
2017-04-03,4.05,4.12,3.96,4.06,1243200,0
2017-04-04,4.07,4.14,3.99,4.01,1070049,0
2017-04-05,4.05,4.08,3.85,3.86,1130204,0
2017-04-06,3.88,3.98,3.78,3.98,1604001,0
2017-04-07,4.05,4.05,3.9,3.91,1394383,0
2017-04-10,3.92,4.12,3.9,4.05,1115165,0
2017-04-11,4.3,4.36,4.12,4.26,3246354,0
2017-04-12,4.27,4.31,4.11,4.14,1087436,0
2017-04-13,4.24,4.32,3.82,3.88,2404721,0
2017-04-17,3.9,4.01,3.83,3.99,1237001,0
2017-04-18,3.93,3.95,3.74,3.75,1222524,0
2017-04-19,3.78,3.805,3.57,3.57,1071971,0
2017-04-20,3.61,3.67,3.55,3.56,1113094,0
2017-04-21,3.54,3.62,3.51,3.55,808500,0
2017-04-24,3.61,3.61,3.32,3.41,2752072,0
2017-04-25,3.41,3.6,3.38,3.58,1476954,0
2017-04-26,3.52,3.68,3.52,3.55,1228666,0
2017-04-27,3.5,3.505,3.38,3.4,1351040,0
2017-04-28,3.46,3.46,3.31,3.33,799892,0
2017-05-01,3.32,3.33,3.25,3.31,1041910,0
2017-05-02,3.32,3.36,3.21,3.23,2577914,0
2017-05-03,3.23,3.255,3.16,3.16,1203290,0
2017-05-04,3.16,3.18,3,3.09,988128,0
2017-05-05,3.09,3.15,3.025,3.09,1312354,0
2017-05-08,3.1,3.24,3.09,3.2,1012980,0
2017-05-09,3.21,3.21,3.02,3.09,1659934,0
2017-05-10,3.08,3.75,3.08,3.66,2753219,0
2017-05-11,3.75,3.75,3.41,3.45,1273795,0
2017-05-12,3.44,3.47,3.3,3.31,1265086,0
2017-05-15,3.43,3.51,3.3,3.31,1232893,0
2017-05-16,3.36,3.38,3.25,3.37,1257059,0
2017-05-17,3.32,3.38,3.23,3.24,965986,0
2017-05-18,3.2,3.26,3.18,3.23,842842,0
2017-05-19,3.25,3.48,3.25,3.45,730700,0
2017-05-22,3.5,3.5,3.34,3.44,802509,0
2017-05-23,3.43,3.455,3.36,3.45,758408,0
2017-05-24,3.39,3.43,3.3,3.38,871982,0
2017-05-25,3.32,3.45,3.2,3.26,1018817,0
2017-05-26,3.26,3.29,3.2,3.29,647947,0
2017-05-30,3.26,3.265,3.1,3.1,593749,0
2017-05-31,3.09,3.14,3,3.09,1151147,0
2017-06-01,3.09,3.245,3.025,3.2,627793,0
2017-06-02,3.16,3.2026,3.06,3.09,1079022,0
2017-06-05,3.08,3.125,3.04,3.06,668703,0
2017-06-06,3.03,3.175,2.95,3.17,973147,0
2017-06-07,3.14,3.18,2.94,2.98,1260825,0
2017-06-08,2.95,3,2.91,2.95,838951,0
2017-06-09,2.95,3.125,2.875,3.03,1841412,0
2017-06-12,3.1,3.26,3.09,3.14,968022,0
2017-06-13,3.15,3.32,3.12,3.27,835927,0
2017-06-14,3.24,3.2632,3.01,3.11,1042565,0
2017-06-15,3.07,3.155,3.015,3.05,735235,0
2017-06-16,3.03,3.16,2.99,3.14,1672252,0
2017-06-19,3.17,3.17,3.04,3.14,846413,0
2017-06-20,3.04,3.08,2.92,3.05,524828,0
2017-06-21,3.01,3.04,2.76,2.83,1664419,0
2017-06-22,2.84,2.96,2.76,2.76,1070859,0
2017-06-23,2.77,2.78,2.615,2.67,4687212,0
2017-06-26,2.68,2.78,2.65,2.67,2343263,0
2017-06-27,2.67,2.75,2.605,2.7,2670759,0
2017-06-28,2.72,2.89,2.69,2.76,1157238,0
2017-06-29,2.77,2.9,2.77,2.85,1288541,0
2017-06-30,2.87,2.87,2.74,2.79,1175928,0
2017-07-03,2.78,2.98,2.78,2.94,484815,0
2017-07-05,2.9,2.95,2.72,2.74,772846,0
2017-07-06,2.77,2.79,2.64,2.68,1334904,0
2017-07-07,2.65,2.65,2.49,2.63,1407521,0
2017-07-10,2.61,2.8,2.59,2.75,894851,0
2017-07-11,2.77,2.77,2.62,2.63,1676749,0
2017-07-12,2.68,2.75,2.53,2.6,1640732,0
2017-07-13,2.6,2.8,2.55,2.8,1351964,0
2017-07-14,2.8,2.91,2.8,2.86,912262,0
2017-07-17,2.86,2.92,2.8,2.88,548193,0
2017-07-18,2.92,2.9475,2.85,2.93,1074561,0
2017-07-19,2.93,3.09,2.91,3.07,763089,0
2017-07-20,3.09,3.16,3.07,3.12,1202350,0
2017-07-21,3.18,3.18,2.81,2.82,1103524,0
2017-07-24,2.84,2.84,2.68,2.71,636196,0
2017-07-25,2.77,2.88,2.74,2.79,621233,0
2017-07-26,2.82,2.925,2.74,2.84,628415,0
2017-07-27,2.85,2.875,2.75,2.8,511729,0
2017-07-28,2.79,2.925,2.745,2.81,568154,0
2017-07-31,2.79,2.855,2.7,2.81,609751,0
2017-08-01,2.82,2.82,2.71,2.72,469125,0
2017-08-02,2.71,2.76,2.645,2.7,467878,0
2017-08-03,2.7,2.79,2.64,2.64,480219,0
2017-08-04,2.66,2.69,2.59,2.59,1338508,0
2017-08-07,2.55,2.58,2.49,2.5,698056,0
2017-08-08,2.5,2.56,2.4,2.43,903745,0
2017-08-09,2.35,2.45,2.01,2.03,2249570,0
2017-08-10,2.1,2.2,2.04,2.05,1309191,0
2017-08-11,2.03,2.1,1.99,1.99,1570740,0
2017-08-14,2.01,2.09,2.005,2.02,1159958,0
2017-08-15,2.01,2.03,1.92,1.98,1138779,0
2017-08-16,1.98,2.035,1.92,1.94,1309480,0
2017-08-17,1.91,1.97,1.87,1.88,714517,0
2017-08-18,1.85,1.97,1.85,1.94,1013981,0
2017-08-21,1.94,1.96,1.88,1.94,1227574,0
2017-08-22,1.98,2,1.89,1.92,597137,0
2017-08-23,1.91,1.98,1.86,1.87,562224,0
2017-08-24,1.86,1.96,1.85,1.91,612171,0
2017-08-25,1.92,1.96,1.9,1.92,333013,0
2017-08-28,1.95,2,1.865,1.9,592549,0
2017-08-29,1.88,2.14,1.88,2.12,1042231,0
2017-08-30,2.11,2.11,1.95,2.06,1068829,0
2017-08-31,2.08,2.09,2,2.06,945883,0
2017-09-01,2.06,2.1,2.01,2.08,570795,0
2017-09-05,2.1,2.18,2.06,2.1,899467,0
2017-09-06,2.11,2.245,2.09,2.15,1331756,0
2017-09-07,2.14,2.17,2.08,2.11,1158159,0
2017-09-08,2.11,2.14,1.99,2.05,2113689,0
2017-09-11,2.1,2.1,2,2.06,866262,0
2017-09-12,1.93,2.19,1.921,2.17,1338353,0
2017-09-13,2.2,2.34,2.13,2.24,1572023,0
2017-09-14,2.25,2.48,2.23,2.47,2342981,0
2017-09-15,2.49,2.505,2.28,2.49,4989798,0
2017-09-18,2.49,2.65,2.44,2.55,2350003,0
2017-09-19,2.61,2.695,2.5615,2.63,1790956,0
2017-09-20,2.65,2.75,2.63,2.68,1956713,0
2017-09-21,2.66,2.7,2.51,2.56,982440,0
2017-09-22,2.55,2.67,2.55,2.64,1641637,0
2017-09-25,2.69,2.85,2.68,2.75,1486069,0
2017-09-26,2.75,2.88,2.73,2.85,1395842,0
2017-09-27,2.85,2.92,2.72,2.77,2645313,0
2017-09-28,2.79,2.94,2.755,2.92,1547392,0
2017-09-29,2.94,2.95,2.835,2.86,906750,0
2017-10-02,2.83,2.84,2.715,2.77,1165675,0
2017-10-03,2.76,2.85,2.73,2.83,914621,0
2017-10-04,2.83,2.85,2.61,2.66,1253519,0
2017-10-05,2.69,2.82,2.66,2.78,988329,0
2017-10-06,2.72,2.77,2.66,2.73,518001,0
2017-10-09,2.75,2.76,2.66,2.69,835028,0
2017-10-10,2.76,2.82,2.725,2.74,677215,0
2017-10-11,2.75,2.75,2.67,2.7,678876,0
2017-10-12,2.68,2.75,2.6,2.73,567139,0
2017-10-13,2.76,2.8,2.68,2.68,620977,0
2017-10-16,2.73,2.749,2.65,2.66,578280,0
2017-10-17,2.64,2.7,2.62,2.69,435094,0
2017-10-18,2.68,2.73,2.63,2.7,638680,0
2017-10-19,2.64,2.7,2.61,2.65,576887,0
2017-10-20,2.65,2.65,2.545,2.63,774753,0
2017-10-23,2.64,2.69,2.6,2.63,515537,0
2017-10-24,2.63,2.69,2.59,2.65,813598,0
2017-10-25,2.65,2.68,2.555,2.68,580563,0
2017-10-26,2.7,2.7034,2.6,2.66,653847,0
2017-10-27,2.65,2.7079,2.61,2.7,720186,0
2017-10-30,2.7,2.81,2.7,2.74,657548,0
2017-10-31,2.75,2.87,2.74,2.84,976849,0
2017-11-01,2.91,3.02,2.84,2.92,647105,0
2017-11-02,2.9,2.97,2.895,2.93,483078,0
2017-11-03,2.92,2.99,2.86,2.97,691624,0
2017-11-06,3.01,3.16,2.97,3.15,869962,0
2017-11-07,3.18,3.33,3.1,3.1,1511222,0
2017-11-08,3.06,3.24,3.0301,3.09,779912,0
2017-11-09,3.1,3.63,3.09,3.57,3629619,0
2017-11-10,3.74,4.1,3.64,3.64,1865019,0
