Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.35,23.35,22.23,22.5,540900,0
2005-02-28,22.5,22.54,21.49,21.5,371900,0
2005-03-01,21,21.4,19.97,19.99,1330400,0
2005-03-02,21,21.52,20.48,21.49,1035800,0
2005-03-03,21.35,21.66,21.35,21.46,122100,0
2005-03-04,21.4,21.54,21.19,21.39,237800,0
2005-03-07,21.43,21.66,21.26,21.37,80500,0
2005-03-08,21.39,21.45,20.9,20.9,179700,0
2005-03-09,20.9,20.99,20.34,20.43,179500,0
2005-03-10,20.4,20.49,19.8,19.96,179600,0
2005-03-11,19.8,20.06,19.8,20.05,166300,0
2005-03-14,20,20,19.61,19.8,133000,0
2005-03-15,19.84,19.84,19.35,19.41,69100,0
2005-03-16,19.4,19.83,18.68,19.61,249300,0
2005-03-17,19.58,19.58,19.16,19.5,226600,0
2005-03-18,19.55,19.66,18.91,19.39,281800,0
2005-03-21,19.38,20.1,19.38,20.1,127600,0
2005-03-22,20.2,20.26,20,20.01,124500,0
2005-03-23,20,20.1,19.93,20.09,127100,0
2005-03-24,20,20.26,20,20.23,159500,0
2005-03-28,20.24,20.24,20,20.05,289200,0
2005-03-29,20.04,20.4,19.99,20.16,281400,0
2005-03-30,20.16,20.31,19.5,19.79,197700,0
2005-03-31,19.88,20.56,19.88,20.2,241200,0
2005-04-01,20.05,20.24,19.85,20.19,259400,0
2005-04-04,20.2,20.66,20.2,20.51,141500,0
2005-04-05,20.56,20.6,20.41,20.47,45700,0
2005-04-06,20.47,20.5,20.37,20.41,104700,0
2005-04-07,20.45,20.5,20.37,20.43,63400,0
2005-04-08,20.3,20.32,20.06,20.1,113800,0
2005-04-11,20.1,20.1,19.55,19.9,110000,0
2005-04-12,19.9,19.95,19.4,19.66,93600,0
2005-04-13,19.65,19.69,19,19.05,99000,0
2005-04-14,19.12,19.18,18.4,18.68,120800,0
2005-04-15,18.6,18.83,18.02,18.03,106900,0
2005-04-18,18.08,18.23,17.96,18.2,84100,0
2005-04-19,18.3,18.44,18.16,18.28,137500,0
2005-04-20,18.45,18.95,18.39,18.61,187200,0
2005-04-21,18.76,19.11,18.7,19.05,65900,0
2005-04-22,19.11,19.23,18.73,19.23,97300,0
2005-04-25,19.3,19.32,18.58,18.63,54200,0
2005-04-26,18.63,18.74,18.32,18.32,36600,0
2005-04-27,18.35,18.43,17.99,18.08,82000,0
2005-04-28,18.08,18.15,17.51,17.53,195000,0
2005-04-29,17.54,17.75,17.16,17.16,241800,0
2005-05-02,17.2,17.35,16.86,17.1,141500,0
2005-05-03,17.1,17.11,16.46,16.59,232700,0
2005-05-04,16.6,16.73,16.29,16.73,269300,0
2005-05-05,16.79,17.15,16.57,16.99,393900,0
2005-05-06,16.99,17.15,16.89,17.11,252900,0
2005-05-09,17.05,17.25,16.86,17.25,194600,0
2005-05-10,17.1,17.21,16.83,17.2,68900,0
2005-05-11,17.14,17.2,16.55,16.62,198100,0
2005-05-12,16.5,16.6,16.25,16.26,288100,0
2005-05-13,16.29,16.38,15.89,16.06,169400,0
2005-05-16,16.04,16.1,15.69,15.92,191900,0
2005-05-17,13.4,13.4,10.15,11,6921800,0
2005-05-18,11.04,11.09,10.24,10.74,1297400,0
2005-05-19,10.77,11.34,10.74,11.24,508400,0
2005-05-20,11.4,11.55,11.11,11.41,498500,0
2005-05-23,11.36,11.55,11.31,11.44,274800,0
2005-05-24,11.45,11.47,11.18,11.25,809600,0
2005-05-25,11.27,11.31,10.77,10.77,313600,0
2005-05-26,10.77,11.53,10.76,11.28,845300,0
2005-05-27,11.31,11.52,11.31,11.47,419300,0
2005-05-31,11.37,11.66,11.24,11.58,265100,0
2005-06-01,11.57,11.62,11.43,11.62,397200,0
2005-06-02,11.67,12.2,11.66,12,416200,0
2005-06-03,12.01,12.56,12.01,12.51,341800,0
2005-06-06,12.5,12.7,12.25,12.7,275900,0
2005-06-07,12.65,13.72,12.65,13.68,514100,0
2005-06-08,13.69,13.69,13.19,13.43,343300,0
2005-06-09,13.43,13.76,13.24,13.58,122400,0
2005-06-10,13.53,13.76,13.23,13.55,607700,0
2005-06-13,13.6,13.7,13.55,13.64,113400,0
2005-06-14,13.64,14.05,13.64,14,198900,0
2005-06-15,13.97,13.97,13.51,13.65,169000,0
2005-06-16,13.64,13.93,13.56,13.8,335500,0
2005-06-17,13.75,14.02,13.61,14,149300,0
2005-06-20,14.05,14.88,14.05,14.72,210300,0
2005-06-21,14.75,14.76,14.47,14.52,156400,0
2005-06-22,14.5,14.55,14.43,14.49,87000,0
2005-06-23,14.47,14.5,14.15,14.16,121000,0
2005-06-24,14.21,14.35,13.81,13.9,144300,0
2005-06-27,13.93,14.07,13.6,14.07,169500,0
2005-06-28,14.07,14.49,14.07,14.33,47400,0
2005-06-29,14.38,14.38,14.06,14.17,48500,0
2005-06-30,14.12,14.46,14.05,14.32,186600,0
2005-07-01,14.35,14.35,14.14,14.34,73700,0
2005-07-05,14.34,14.78,14.31,14.59,239300,0
2005-07-06,14.8,14.8,14.55,14.6,91700,0
2005-07-07,14.55,14.62,14.44,14.54,119400,0
2005-07-08,14.53,14.89,14.5,14.7,207600,0
2005-07-11,14.7,14.88,14.51,14.88,51300,0
2005-07-12,14.88,14.88,14.66,14.76,61600,0
2005-07-13,14.7,14.84,14.63,14.75,30700,0
2005-07-14,14.7,14.88,14.7,14.71,45100,0
2005-07-15,14.65,14.75,14.58,14.71,96200,0
2005-07-18,14.66,14.66,14.35,14.45,121600,0
2005-07-19,14.4,14.67,14.36,14.65,45100,0
2005-07-20,14.75,15.4,14.75,15.31,243800,0
2005-07-21,15.31,15.35,15.12,15.35,35100,0
2005-07-22,15.29,16.24,15.29,16.2,176600,0
2005-07-25,16.17,16.55,16,16.51,353300,0
2005-07-26,16.6,16.66,16.53,16.6,104800,0
2005-07-27,16.62,16.85,16.49,16.67,138300,0
2005-07-28,17,17.05,16.88,16.96,164600,0
2005-07-29,16.96,16.96,16.75,16.8,73300,0
2005-08-01,16.84,17.13,16.84,17.05,63200,0
2005-08-02,17.06,17.19,17.01,17.12,161600,0
2005-08-03,17.1,17.2,17.03,17.05,71600,0
2005-08-04,17.1,17.12,16.83,16.84,52200,0
2005-08-05,16.89,16.99,16.83,16.84,72400,0
2005-08-08,16.84,17,16.75,16.87,78900,0
2005-08-09,16.82,16.85,16.74,16.74,123300,0
2005-08-10,16.79,16.98,16.78,16.82,69800,0
2005-08-11,16.82,16.88,16.48,16.5,52600,0
2005-08-12,16.45,16.55,16.17,16.3,41200,0
2005-08-15,16.25,16.32,15.68,15.82,148300,0
2005-08-16,15.86,16.02,15.8,15.95,133000,0
2005-08-17,15.9,16.05,15.78,15.79,148500,0
2005-08-18,15.79,15.85,15.37,15.37,287700,0
2005-08-19,15.47,15.57,15.42,15.45,58000,0
2005-08-22,15.43,15.57,15.32,15.35,244500,0
2005-08-23,15.4,15.5,15.32,15.42,118200,0
2005-08-24,15.38,15.9,15.38,15.9,260000,0
2005-08-25,16.45,17.31,16.39,17.1,280400,0
2005-08-26,17.4,17.44,16.95,17.17,184000,0
2005-08-29,17.32,17.45,16.6,16.78,123800,0
2005-08-30,16.78,17.2,16.68,16.98,77700,0
2005-08-31,16.88,17.34,16.85,17.28,301500,0
2005-09-01,17.3,17.8,17.25,17.45,140800,0
2005-09-02,17.51,17.6,16.74,16.89,115900,0
2005-09-06,16.92,16.99,16.77,16.93,76000,0
2005-09-07,16.8,17.72,16.8,17.49,203400,0
2005-09-08,17.49,17.55,17.23,17.27,35100,0
2005-09-09,17.22,17.54,17.11,17.2,84900,0
2005-09-12,17.22,17.28,17.01,17.02,39000,0
2005-09-13,17,17.13,16.75,16.76,109700,0
2005-09-14,16.77,16.78,16.25,16.49,74100,0
2005-09-15,16.4,16.53,16.4,16.41,96000,0
2005-09-16,16.41,16.58,16.4,16.45,62100,0
2005-09-19,16.53,16.92,16.4,16.69,65800,0
2005-09-20,16.7,16.91,16.64,16.71,74700,0
2005-09-21,16.81,16.85,16.37,16.57,122600,0
2005-09-22,16.63,16.7,16.5,16.51,140100,0
2005-09-23,16.48,16.7,16.48,16.64,18700,0
2005-09-26,16.65,16.9,16.63,16.72,71800,0
2005-09-27,16.76,16.8,16.45,16.6,51800,0
2005-09-28,16.45,16.71,16.18,16.43,124900,0
2005-09-29,16.46,16.46,15.92,15.95,171000,0
2005-09-30,15.98,16.2,15.81,15.85,241800,0
2005-10-03,15.9,16.93,15.89,16.84,520300,0
2005-10-04,16.85,17.06,16.84,17.03,249000,0
2005-10-05,17.03,17.1,16.65,16.71,204400,0
2005-10-06,16.66,16.67,15.36,15.95,206300,0
2005-10-07,16.05,16.2,15.91,16.01,124800,0
2005-10-10,16.96,16.96,15.94,15.97,176700,0
2005-10-11,15.97,16.06,15.91,16.04,77800,0
2005-10-12,15.94,16.13,15.65,15.73,103000,0
2005-10-13,15.6,15.78,14.92,15.78,96700,0
2005-10-14,15.7,16.12,15.56,16.08,135700,0
2005-10-17,16.08,16.31,15.92,16.03,174800,0
2005-10-18,16.05,16.27,16,16,311900,0
2005-10-19,16,16,15.09,15.57,269000,0
2005-10-20,15.52,15.75,14.76,14.89,83900,0
2005-10-21,14.95,14.98,14.46,14.52,191700,0
2005-10-24,14.74,15.14,14.74,15.03,80900,0
2005-10-25,15.02,15.64,14.85,15.62,206600,0
2005-10-26,15.53,15.71,15.5,15.65,51600,0
2005-10-27,15.65,15.65,15.22,15.35,153700,0
2005-10-28,15.3,15.57,15.09,15.55,70400,0
2005-10-31,15.52,15.69,15.2,15.61,58500,0
2005-11-01,15.63,15.95,15.58,15.6,49800,0
2005-11-02,15.6,15.86,15.47,15.81,164800,0
2005-11-03,15.81,16.1,15.81,15.98,149100,0
2005-11-04,15.98,16.08,15.72,15.83,86800,0
2005-11-07,15.88,15.93,15.45,15.67,54300,0
2005-11-08,15.62,15.67,15.56,15.61,49100,0
2005-11-09,15.66,15.66,15.42,15.52,75200,0
2005-11-10,15.45,15.46,14.82,14.99,152500,0
2005-11-11,15.38,15.38,14.91,14.98,33200,0
2005-11-14,14.88,15.39,14.88,15.15,259100,0
2005-11-15,15.07,15.46,14.64,14.72,126600,0
2005-11-16,14.73,15.05,14.52,14.85,65500,0
2005-11-17,14.9,15.23,14.9,15.03,102400,0
2005-11-18,15.07,15.38,15.07,15.14,192700,0
2005-11-21,15.1,15.84,15.1,15.83,168000,0
2005-11-22,15.83,15.93,15.4,15.78,160600,0
2005-11-23,17.15,17.73,16.25,16.3,778400,0
2005-11-25,16.31,16.31,15.95,16.08,96400,0
2005-11-28,16.33,16.48,15.91,15.97,141900,0
2005-11-29,15.92,15.98,15.43,15.46,130800,0
2005-11-30,15.45,15.46,15.1,15.19,146200,0
2005-12-01,15.17,15.5,15.17,15.37,103100,0
2005-12-02,15.38,15.72,15.37,15.7,58600,0
2005-12-05,15.77,15.93,15.4,15.45,145100,0
2005-12-06,15.4,16.03,15.4,15.92,171700,0
2005-12-07,15.87,16.03,15.85,15.88,146900,0
2005-12-08,15.86,15.96,15.75,15.83,203500,0
2005-12-09,15.81,15.98,15.81,15.95,95400,0
2005-12-12,15.98,16.16,15.79,15.86,69900,0
2005-12-13,15.83,15.89,15.5,15.78,162100,0
2005-12-14,15.83,16.05,15.78,15.93,178600,0
2005-12-15,15.9,16.1,15.87,16.02,129500,0
2005-12-16,16.01,16.08,15.6,15.72,380900,0
2005-12-19,15.7,15.99,15.67,15.91,153000,0
2005-12-20,15.95,16.16,15.64,15.75,145300,0
2005-12-21,15.8,15.99,15.8,15.94,88400,0
2005-12-22,15.93,16,15.91,15.96,183200,0
2005-12-23,15.94,15.95,14.13,14.7,2222500,0
2005-12-27,14.69,14.7,14.36,14.5,817500,0
2005-12-28,14.5,14.6,14.35,14.4,195200,0
2005-12-29,14.39,14.63,14.37,14.4,217300,0
2005-12-30,14.42,14.62,14.33,14.44,228300,0
2006-01-03,14.46,14.86,14.46,14.66,160000,0
2006-01-04,14.7,14.9,14.64,14.79,359400,0
2006-01-05,14.79,15.06,14.48,14.58,364900,0
2006-01-06,14.62,14.9,14.62,14.8,779100,0
2006-01-09,14.87,14.99,14.85,14.94,601800,0
2006-01-10,15.5,15.84,15.41,15.74,652600,0
2006-01-11,15.77,16.29,15.65,16.25,496700,0
2006-01-12,16.39,17.16,16.36,16.71,459500,0
2006-01-13,16.8,17,16.68,16.69,216300,0
2006-01-17,16.79,17.05,16.53,16.59,188900,0
2006-01-18,16.69,16.95,16.58,16.67,293400,0
2006-01-19,16.85,17.79,16.7,17.79,402800,0
2006-01-20,18.15,18.19,17.66,18.01,398300,0
2006-01-23,18.26,18.26,17.87,17.88,287700,0
2006-01-24,17.93,18,17.91,18,172400,0
2006-01-25,18,18.54,17.91,18.42,740100,0
2006-01-26,20,20.45,19.01,19.5,2471200,0
2006-01-27,19.75,20.55,19.68,20.5,736600,0
2006-01-30,20.9,21.11,20.69,20.82,379600,0
2006-01-31,21,21,20.16,20.5,479900,0
2006-02-01,20.65,20.9,20.11,20.4,167900,0
2006-02-02,20.25,20.43,19.76,19.96,282300,0
2006-02-03,19.85,20.14,19.61,19.94,418000,0
2006-02-06,20.07,20.94,19.94,20.94,342900,0
2006-02-07,20.8,21.23,20.05,20.32,386200,0
2006-02-08,20.15,21,19.83,20.27,485100,0
2006-02-09,20.32,20.62,19.87,20,319800,0
2006-02-10,20,20.25,19.14,20.23,527700,0
2006-02-13,20.09,20.2,18.98,19.31,313200,0
2006-02-14,19.02,19.32,17.99,19,384000,0
2006-02-15,18.47,19.45,18.47,19,129700,0
2006-02-16,19.06,19.13,18.71,18.85,114500,0
2006-02-17,18.9,18.93,18.54,18.72,171800,0
2006-02-21,18,18.61,17.7,18.38,698000,0
2006-02-22,18.3,18.68,18.24,18.35,291300,0
2006-02-23,18.23,19.35,18.17,19.04,345000,0
2006-02-24,19.24,19.24,18.9,19.13,128600,0
2006-02-27,19.13,19.38,18.91,19.05,114700,0
2006-02-28,19,19.04,18.8,18.99,154800,0
2006-03-01,18.95,19.29,18.6,19.21,105100,0
2006-03-02,19.05,19.45,18.99,19.25,87700,0
2006-03-03,19.28,19.3,18.97,19.29,149900,0
2006-03-06,19.31,19.31,18.79,18.99,230100,0
2006-03-07,18.95,18.96,18.55,18.64,125600,0
2006-03-08,18.6,18.63,18.05,18.17,273900,0
2006-03-09,18.06,18.26,17.86,18,187000,0
2006-03-10,17.9,18.1,17.65,18.04,608000,0
2006-03-13,18,18.65,17.95,18.63,89900,0
2006-03-14,18.53,18.65,18.16,18.52,56300,0
2006-03-15,18.47,18.66,18.33,18.66,46000,0
2006-03-16,18.51,18.77,18.45,18.61,58700,0
2006-03-17,18.44,18.76,18.1,18.46,548500,0
2006-03-20,18.36,18.44,18,18.16,73000,0
2006-03-21,18.06,18.43,17.81,18.01,128500,0
2006-03-22,18.01,18.39,17.98,18.19,117000,0
2006-03-23,18.12,18.4,18.08,18.2,217300,0
2006-03-24,18.2,18.5,18.2,18.5,376100,0
2006-03-27,18.5,19.53,18.38,19.1,338000,0
2006-03-28,19.2,20,19.15,20,191400,0
2006-03-29,20,20.49,19.63,20.45,145600,0
2006-03-30,20.45,21,20.45,20.9,287600,0
2006-03-31,20.87,20.95,20.23,20.34,149400,0
2006-04-03,20.4,20.61,20.14,20.58,84900,0
2006-04-04,20.58,21.43,20.58,21.43,228800,0
2006-04-05,21.45,21.45,20.95,21.4,176700,0
2006-04-06,21.4,21.43,21.04,21.39,215000,0
2006-04-07,21.4,21.43,20.5,20.97,79100,0
2006-04-10,21.08,21.7,20.97,21.5,138900,0
2006-04-11,21.5,21.62,21.05,21.17,98200,0
2006-04-12,21.1,21.38,21.04,21.38,95500,0
2006-04-13,21.38,21.59,21.1,21.51,150200,0
2006-04-17,21.51,21.6,21.43,21.55,123500,0
2006-04-18,21.45,21.61,21.35,21.5,119900,0
2006-04-19,21.37,22.3,21.37,22.3,708000,0
2006-04-20,22.35,22.73,22.25,22.56,307600,0
2006-04-21,22.6,22.86,22.5,22.81,63000,0
2006-04-24,22.83,22.87,22.11,22.3,57700,0
2006-04-25,22.26,22.5,22.2,22.21,67300,0
2006-04-26,22.2,22.31,22,22.26,115800,0
2006-04-27,22.24,22.24,21.95,22.06,145100,0
2006-04-28,22.1,22.1,21.9,22.1,73100,0
2006-05-01,22.15,22.61,22.02,22.5,106900,0
2006-05-02,22.56,22.78,22.53,22.67,45200,0
2006-05-03,22.53,22.68,22.3,22.57,185000,0
2006-05-04,22.49,22.65,22.37,22.6,209400,0
2006-05-05,22.7,22.99,22.7,22.94,83200,0
2006-05-08,22.95,22.96,22.44,22.56,35400,0
2006-05-09,22.46,23.4,22.46,23.36,107000,0
2006-05-10,23.86,23.94,23.45,23.94,194500,0
2006-05-11,24.19,24.53,23.75,23.88,191500,0
2006-05-12,23.83,23.84,22.71,22.78,267400,0
2006-05-15,22.68,22.69,21.41,21.56,249400,0
2006-05-16,21.66,21.9,21.27,21.48,151000,0
2006-05-17,21.48,21.55,20.89,21.05,191800,0
2006-05-18,20.95,21.17,20.57,20.67,136100,0
2006-05-19,20.7,20.7,19.95,20.3,215800,0
2006-05-22,20.25,20.25,19.66,20.1,123900,0
2006-05-23,20.27,20.75,19.81,19.95,134700,0
2006-05-24,19.95,19.95,19.49,19.69,253200,0
2006-05-25,19.7,20.68,19.7,20,279500,0
2006-05-26,20.07,20.65,20.07,20.44,96400,0
2006-05-30,20.54,20.71,20.3,20.61,80600,0
2006-05-31,20.55,20.8,20.49,20.78,157100,0
2006-06-01,20.72,20.91,20.36,20.91,139100,0
2006-06-02,21,22.51,21,22.35,300400,0
2006-06-05,22.35,22.35,21.45,21.51,190600,0
2006-06-06,21.48,21.67,21,21,123600,0
2006-06-07,21.03,21.3,20.83,21.2,162500,0
2006-06-08,21.13,21.13,20.3,20.61,349900,0
2006-06-09,20.5,21.1,20.5,20.54,36700,0
2006-06-12,20.53,20.67,20.28,20.29,102100,0
2006-06-13,20.1,20.11,19.5,19.95,471600,0
2006-06-14,19.89,20.1,19.8,19.92,171900,0
2006-06-15,19.92,20.73,19.92,20.53,102100,0
2006-06-16,20.6,20.84,20.5,20.81,65900,0
2006-06-19,20.71,20.72,18.3,19.4,1248300,0
2006-06-20,19.4,19.4,18.75,18.75,253500,0
2006-06-21,18.58,18.77,18.38,18.71,247600,0
2006-06-22,18.8,18.95,18.68,18.89,81200,0
2006-06-23,19,19,18.77,18.91,54500,0
2006-06-26,19,19.01,18.02,18.37,374300,0
2006-06-27,18.47,18.49,17.86,17.95,198300,0
2006-06-28,17.88,17.99,17.38,17.84,147400,0
2006-06-29,17.88,18.36,17.52,18.26,155100,0
2006-06-30,18.27,19.02,17.75,18.94,147900,0
2006-07-03,18.86,19.47,18.69,19.46,78000,0
2006-07-05,19.34,19.34,18.85,19.11,166800,0
2006-07-06,19,19.1,18.26,18.51,197100,0
2006-07-07,18.6,18.64,17.79,18.08,134800,0
2006-07-10,18.03,18.15,17.35,17.47,227000,0
2006-07-11,17.35,17.91,17.15,17.63,383800,0
2006-07-12,17.65,17.69,17.16,17.23,143800,0
2006-07-13,17.15,17.23,17.05,17.15,165300,0
2006-07-14,17.05,17.28,16.32,16.45,254300,0
2006-07-17,16.46,16.46,15.88,15.93,167300,0
2006-07-18,16,16.26,15.59,15.84,98100,0
2006-07-19,15.9,16.56,15.9,16.47,149900,0
2006-07-20,16.54,16.76,15.85,15.86,114400,0
2006-07-21,15.85,15.86,15.2,15.21,128500,0
2006-07-24,15.21,15.55,15.1,15.15,183500,0
2006-07-25,15.15,15.83,15.15,15.67,189900,0
2006-07-26,15.67,16.33,15.2,15.95,129400,0
2006-07-27,15.95,17.03,15.95,16.92,202100,0
2006-07-28,16.85,16.9,16.32,16.72,200600,0
2006-07-31,16.72,17.14,16.67,17.1,101600,0
2006-08-01,17.06,17.18,16.81,17.12,250300,0
2006-08-02,17.17,17.3,16.85,16.85,191700,0
2006-08-03,16.75,16.8,16.37,16.37,143700,0
2006-08-04,16.4,16.48,15.67,15.91,107300,0
2006-08-07,16.07,16.55,15.7,16.51,123100,0
2006-08-08,16.58,16.59,16.38,16.47,93600,0
2006-08-09,16.4,16.72,15.93,16,242700,0
2006-08-10,16,17.7,16,16.87,550400,0
2006-08-11,17.07,17.22,16.9,17.07,184800,0
2006-08-14,17.07,17.1,16.06,16.32,259200,0
2006-08-15,16.82,17.28,16.75,17.17,392300,0
2006-08-16,17.3,17.5,17.08,17.1,148000,0
2006-08-17,17.11,17.59,17.11,17.15,70700,0
2006-08-18,17.16,17.61,17.07,17.47,223000,0
2006-08-21,17.5,17.55,17.03,17.19,313900,0
2006-08-22,17.15,17.59,16.93,17.51,330000,0
2006-08-23,17.51,17.7,17.17,17.51,128200,0
2006-08-24,17.57,17.74,17.54,17.74,111400,0
2006-08-25,17.75,17.8,17.38,17.42,108500,0
2006-08-28,17.42,17.8,17.36,17.79,95400,0
2006-08-29,17.79,17.8,17.43,17.49,83900,0
2006-08-30,17.4,17.62,17.37,17.41,145500,0
2006-08-31,17.48,17.85,17.48,17.84,127100,0
2006-09-01,17.8,18.27,17.56,18.2,170400,0
2006-09-05,18.06,18.65,18.06,18.4,130400,0
2006-09-06,18.4,18.5,17.42,17.47,247700,0
2006-09-07,17.45,17.61,16.89,16.93,165300,0
2006-09-08,17.05,17.28,16.61,16.62,92800,0
2006-09-11,16.5,16.6,15.69,15.71,236200,0
2006-09-12,15.9,16.34,15.75,16.09,561600,0
2006-09-13,16.15,16.83,16.15,16.76,98300,0
2006-09-14,16.7,16.77,16.15,16.26,107200,0
2006-09-15,16.26,16.6,16.03,16.5,117300,0
2006-09-18,16.45,16.69,16.4,16.52,116400,0
2006-09-19,16.52,16.7,16.46,16.53,63100,0
2006-09-20,16.33,16.33,15,15.84,564900,0
2006-09-21,15.87,15.99,15.48,15.48,215100,0
2006-09-22,15.53,15.77,15.15,15.26,444100,0
2006-09-25,15.2,15.72,15.2,15.54,256800,0
2006-09-26,15.5,15.59,15.34,15.58,83900,0
2006-09-27,15.5,15.68,15.2,15.22,96100,0
2006-09-28,15.2,15.49,15.09,15.11,190100,0
2006-09-29,15.1,15.66,15.1,15.62,83900,0
2006-10-02,15.5,15.94,15.2,15.38,111000,0
2006-10-03,15.38,15.39,14.68,14.68,186000,0
2006-10-04,14.68,14.89,14.27,14.3,168900,0
2006-10-05,14.3,14.44,14,14.15,321300,0
2006-10-06,14.15,14.76,14.11,14.75,461300,0
2006-10-09,14.6,15.1,14.6,14.99,175700,0
2006-10-10,15,15.26,14.69,14.78,109000,0
2006-10-11,14.74,15,14.5,14.54,97100,0
2006-10-12,14.53,15.25,14.53,15.2,104600,0
2006-10-13,15.12,15.22,14.91,14.93,66100,0
2006-10-16,14.87,15.42,14.87,15.23,78100,0
2006-10-17,15.13,15.28,14.91,15.08,76600,0
2006-10-18,15.11,15.2,14.63,14.67,121000,0
2006-10-19,14.65,15,14.61,14.97,99700,0
2006-10-20,15.04,15.32,14.9,15.19,78400,0
2006-10-23,15.09,15.57,15.09,15.54,163000,0
2006-10-24,15.35,15.68,15.3,15.5,151200,0
2006-10-25,15.5,15.97,15.5,15.86,120200,0
2006-10-26,15.96,16.07,15.53,15.66,98600,0
2006-10-27,14.42,15.2,14.39,14.99,350700,0
2006-10-30,14.95,15.15,14.89,15,92900,0
2006-10-31,15,15.35,14.92,15.35,177800,0
2006-11-01,15.35,15.35,14.7,14.8,106500,0
2006-11-02,14.9,14.9,14.5,14.51,108300,0
2006-11-03,14.7,14.9,14.55,14.8,130400,0
2006-11-06,14.75,14.94,14.55,14.93,165900,0
2006-11-07,14.92,15.1,14.81,14.99,131300,0
2006-11-08,14.99,15.1,14.97,15.07,165400,0
2006-11-09,15.15,15.15,14.89,15.05,342000,0
2006-11-10,14.95,14.95,14.56,14.88,163800,0
2006-11-13,14.8,15.08,14.8,15,101400,0
2006-11-14,15.01,15.07,14.87,15.03,84800,0
2006-11-15,14.95,15.3,14.92,15.3,234500,0
2006-11-16,15.31,16.14,15.31,16.09,559900,0
2006-11-17,16.09,16.28,16.04,16.1,119100,0
2006-11-20,16.15,16.15,15.58,15.8,298100,0
2006-11-21,15.75,15.76,15.11,15.37,241300,0
2006-11-22,15.4,15.91,15.39,15.91,225100,0
2006-11-24,15.91,16.07,15.81,16,53300,0
2006-11-27,16.1,16.12,15.45,15.76,122500,0
2006-11-28,15.76,15.77,15.36,15.46,96100,0
2006-11-29,15.51,16.6,15.51,16.36,258900,0
2006-11-30,16.35,17.45,16.34,17.26,1262100,0
2006-12-01,17.3,17.78,17.16,17.76,476300,0
2006-12-04,17.86,18.31,17.65,18.15,467400,0
2006-12-05,18.25,18.77,18.25,18.55,239100,0
2006-12-06,18.55,18.9,18.55,18.7,207400,0
2006-12-07,18.61,18.73,18.44,18.55,158400,0
2006-12-08,18.55,18.78,18.36,18.36,286000,0
2006-12-11,18.45,18.61,18.24,18.45,216200,0
2006-12-12,19.05,19.93,18.93,19.1,294500,0
2006-12-13,19.5,19.5,19.12,19.25,156100,0
2006-12-14,19.4,19.4,19.1,19.16,149700,0
2006-12-15,19.21,19.23,18.9,18.96,68400,0
2006-12-18,18.99,19.2,18.64,18.8,88900,0
2006-12-19,18.8,19.1,18.12,18.6,106000,0
2006-12-20,18.75,19.04,18.7,18.7,101700,0
2006-12-21,18.7,19.05,18.7,18.76,142800,0
2006-12-22,18.77,19.03,18.1,18.38,188300,0
2006-12-26,18.45,18.72,18.3,18.37,75700,0
2006-12-27,18.28,18.34,17.84,18.06,249100,0
2006-12-28,18.05,18.73,18,18.73,189700,0
2006-12-29,18.66,18.96,18.56,18.9,102800,0
2007-01-03,18.91,19,17.81,18.36,176300,0
2007-01-04,18.1,18.46,17.88,18.46,120900,0
2007-01-05,18.4,18.5,18,18.39,326300,0
2007-01-08,18.39,18.81,18.04,18.5,326800,0
2007-01-09,18.5,18.73,18.04,18.45,153800,0
2007-01-10,18.45,18.54,18.16,18.49,139800,0
2007-01-11,18.34,18.88,18.33,18.78,230700,0
2007-01-12,18.79,19.05,18.5,18.99,228600,0
2007-01-16,19.24,19.5,19.01,19.31,298400,0
2007-01-17,19.25,19.44,19.17,19.39,266500,0
2007-01-18,19.4,19.5,19.24,19.41,240200,0
2007-01-19,19.4,19.57,19.15,19.52,370700,0
2007-01-22,19.52,20,19.52,19.74,611700,0
2007-01-23,19.87,20.12,19.77,20,650700,0
2007-01-24,20.01,20.75,20.01,20.5,236200,0
2007-01-25,20.43,21.06,20.43,20.83,284500,0
2007-01-26,20.97,21.04,19.67,19.67,361400,0
2007-01-29,19.67,20.28,19.67,19.83,303800,0
2007-01-30,19.9,20.24,19.86,20.14,297300,0
2007-01-31,20.14,20.87,19.95,20.71,173200,0
2007-02-01,20.91,20.95,20.65,20.87,121700,0
2007-02-02,20.98,21,20.7,20.84,126800,0
2007-02-05,20.85,21.15,20.22,20.31,233900,0
2007-02-06,20.5,20.54,20.15,20.18,290200,0
2007-02-07,20.25,20.3,19.9,20.03,154800,0
2007-02-08,21.27,21.55,21,21.37,1054300,0
2007-02-09,21.58,21.67,20.9,21.16,337000,0
2007-02-12,21.17,21.24,20.3,20.71,380100,0
2007-02-13,20.32,21.07,20.25,20.53,188031,0
2007-02-14,20.99,21.12,20.36,20.48,232100,0
2007-02-15,20.07,20.66,20.05,20.59,220300,0
2007-02-16,20.44,20.78,20.35,20.7,130500,0
2007-02-20,20.55,20.87,20.52,20.85,178600,0
2007-02-21,20.86,22.2,20.61,22.12,587700,0
2007-02-22,22.1,22.77,21.83,22.43,280400,0
2007-02-23,22.31,22.54,22.03,22.09,175000,0
2007-02-26,22.08,22.89,21.92,22.5,158500,0
2007-02-27,22.31,22.39,21.08,21.3,189900,0
2007-02-28,21.05,21.8,20.82,21.8,199900,0
2007-03-01,21.85,22.7,21.05,22.06,196600,0
2007-03-02,22.02,22.22,21.57,21.93,193500,0
2007-03-05,21.65,21.96,21.55,21.74,219900,0
2007-03-06,21.96,22.2,21.32,21.8,296500,0
2007-03-07,21.9,22.58,21.74,22.06,279500,0
2007-03-08,22.24,22.24,20.49,21.74,853700,0
2007-03-09,21.61,21.75,20.68,21.08,613400,0
2007-03-12,21.21,21.27,20.64,20.76,257400,0
2007-03-13,20.87,21.39,20.7,21.07,143400,0
2007-03-14,21.13,21.16,20.7,21.12,133300,0
2007-03-15,21,21.59,20.53,21.49,129100,0
2007-03-16,21.62,21.62,20.96,21.23,119800,0
2007-03-19,21.23,21.79,21.07,21.48,189100,0
2007-03-20,21.5,21.88,21.27,21.53,206200,0
2007-03-21,21.5,22.66,21.5,21.98,189900,0
2007-03-22,21.98,22.66,21.81,21.97,90100,0
2007-03-23,22.3,22.39,21.77,22.01,104000,0
2007-03-26,21.94,22.49,21.9,22,139800,0
2007-03-27,22.05,22.55,21.75,22.49,292800,0
2007-03-28,22.53,22.78,21.76,22.19,125000,0
2007-03-29,22.19,23.13,22.18,22.94,279100,0
2007-03-30,22.95,23.02,22.43,22.54,167600,0
2007-04-02,22.59,22.99,22.4,22.48,72100,0
2007-04-03,22.56,22.94,22.38,22.76,89900,0
2007-04-04,22.7,22.7,22.14,22.3,191000,0
2007-04-05,22.34,22.51,22.04,22.13,160000,0
2007-04-09,22.19,22.5,22.19,22.31,307700,0
2007-04-10,22.32,22.9,22.32,22.78,83100,0
2007-04-11,22.78,22.97,22.54,22.73,296400,0
2007-04-12,22.77,23.05,22.57,23.03,296000,0
2007-04-13,23.07,23.48,22.36,22.5,348300,0
2007-04-16,22.75,22.9,22.33,22.4,304800,0
2007-04-17,22.4,22.75,22.4,22.53,137900,0
2007-04-18,22.51,22.54,22.16,22.33,171400,0
2007-04-19,22.28,22.29,21.86,22.08,112800,0
2007-04-20,22.17,22.9,21.9,22.89,267700,0
2007-04-23,22.88,23.25,22.63,22.7,116100,0
2007-04-24,22.8,23.08,22.34,22.48,163700,0
2007-04-25,22.6,23.32,22.6,23.25,218600,0
2007-04-26,23.29,23.68,23.29,23.55,479400,0
2007-04-27,23.5,23.63,22.86,23.56,365200,0
2007-04-30,23.61,23.94,23.21,23.66,224300,0
2007-05-01,23.6,23.95,23.25,23.75,129400,0
2007-05-02,23.67,24.24,23.67,23.71,114900,0
2007-05-03,23.7,24.49,23.7,24.34,123700,0
2007-05-04,24.39,24.64,23.9,24,231600,0
2007-05-07,24,24.48,23.78,24.4,174200,0
2007-05-08,24.27,24.63,23.98,24.5,145800,0
2007-05-09,24.49,25,24.2,24.48,192200,0
2007-05-10,23.5,24.39,23.1,23.4,1935600,0
2007-05-11,23.65,23.73,23.12,23.46,548270,0
2007-05-14,23.54,24.18,23.37,24.07,255300,0
2007-05-15,23.98,24.95,23.74,24.87,294100,0
2007-05-16,24.92,25.38,24.49,25.15,300800,0
2007-05-17,25,25.15,24.75,24.76,440700,0
2007-05-18,24.76,26.5,24.7,26.35,374600,0
2007-05-21,26.2,27.19,26.15,26.6,329400,0
2007-05-22,26.6,28.37,26.54,27.72,678500,0
2007-05-23,27.82,28.18,26.87,27,496100,0
2007-05-24,26.99,27.53,26.24,26.3,289700,0
2007-05-25,26.4,26.94,26.4,26.67,135600,0
2007-05-29,26.67,28.2,26.67,27.81,629400,0
2007-05-30,27.91,28.64,27.66,28.51,765900,0
2007-05-31,28.61,29.37,28.59,29.01,428300,0
2007-06-01,29.06,29.42,28.38,28.65,501300,0
2007-06-04,28.5,29.5,28.35,29.43,500600,0
2007-06-05,29.43,29.58,29.03,29.08,366100,0
2007-06-06,29.09,29.13,28.31,28.54,258100,0
2007-06-07,28.63,28.72,27.53,28.08,315929,0
2007-06-08,28.13,28.71,27.88,28.58,412300,0
2007-06-11,28.76,29.47,28.29,29.2,244775,0
2007-06-12,28.95,28.95,27.95,28.06,242747,0
2007-06-13,28.16,28.72,28.16,28.71,194300,0
2007-06-14,28.66,30.04,28.35,29.55,590400,0
2007-06-15,29.79,30.04,29.49,29.68,181000,0
2007-06-18,29.78,30.09,29.52,29.9,430300,0
2007-06-19,30.1,30.63,29.63,30.34,382700,0
2007-06-20,30.4,30.51,29.75,29.84,216500,0
2007-06-21,29.99,30.34,29.45,30.14,292000,0
2007-06-22,29.92,30.28,29.62,29.96,1306300,0
2007-06-25,29.86,29.86,28.52,28.64,330600,0
2007-06-26,28.89,29,27.82,28.11,239200,0
2007-06-27,28.02,28.85,27.5,28.62,228600,0
2007-06-28,28.69,29.09,28.35,28.79,262700,0
2007-06-29,28.78,30.03,28.76,29.68,395800,0
2007-07-02,29.9,30.08,29.72,30,453100,0
2007-07-03,30.4,30.87,30.22,30.51,217200,0
2007-07-05,30.51,31.48,30.45,31.35,290900,0
2007-07-06,31.36,32.25,31.11,31.29,542300,0
2007-07-09,31.3,31.37,30.67,30.99,469700,0
2007-07-10,30.67,31.07,29.9,30.11,394900,0
2007-07-11,32.2,32.43,31.48,31.9,852500,0
2007-07-12,32.25,33.12,31.94,33.12,528500,0
2007-07-13,33.23,34.48,32.92,33.86,273100,0
2007-07-16,33.6,33.77,32.83,33.13,218000,0
2007-07-17,33.53,34.25,33.07,33.48,320800,0
2007-07-18,33.17,33.49,32.37,32.83,279000,0
2007-07-19,33.35,33.55,32.9,33.36,418600,0
2007-07-20,33.29,33.38,32.13,32.18,371300,0
2007-07-23,32.12,33.38,31.9,33.25,295800,0
2007-07-24,32.8,33.1,32.12,32.5,312200,0
2007-07-25,32.5,32.76,31.5,32.55,441000,0
2007-07-26,32.01,32.48,30.65,31.01,506800,0
2007-07-27,30.81,31.38,30.5,30.75,405300,0
2007-07-30,30.8,31.7,30.61,31.23,534200,0
2007-07-31,32.01,32.87,31.38,31.52,419800,0
2007-08-01,31.25,31.47,29.94,30.53,560700,0
2007-08-02,30.59,31.33,30.03,30.79,418000,0
2007-08-03,30.89,31.22,28.85,28.97,311000,0
2007-08-06,28.73,28.73,26.81,27.7,601800,0
2007-08-07,27.7,30.17,27.1,28.96,841200,0
2007-08-08,29.4,33.5,28.93,30.95,1030800,0
2007-08-09,30.92,32.57,29.45,30.21,917100,0
2007-08-10,29.5,30.56,27.36,29,620100,0
2007-08-13,29.41,30.59,28.65,28.74,323000,0
2007-08-14,28.78,29.01,27.52,27.8,373200,0
2007-08-15,27.91,27.91,25.93,26.21,1057400,0
2007-08-16,25.59,26.57,22.96,25.9,966800,0
2007-08-17,28,28.25,25.45,25.48,717600,0
2007-08-20,25.7,26.43,24.95,26.38,917400,0
2007-08-21,25.98,27.06,25.87,26.36,303600,0
2007-08-22,26.7,27.89,26.7,27.45,553900,0
2007-08-23,27.7,28.14,26.59,27.11,443200,0
2007-08-24,27.17,28.14,26.77,27.6,219000,0
2007-08-27,27.41,28.05,26.95,27.1,228500,0
2007-08-28,27.03,27.38,26.49,26.96,174800,0
2007-08-29,27.05,29.01,26.96,28.68,402900,0
2007-08-30,28.47,29.16,27.86,28.44,205700,0
2007-08-31,28.6,29.79,28.35,28.43,481500,0
2007-09-04,28.42,29.54,27.86,29.02,350500,0
2007-09-05,28.05,28.71,26.37,27.2,1095300,0
2007-09-06,27.39,28.87,27.37,28.34,407900,0
2007-09-07,27.7,27.83,26.84,27.69,162600,0
2007-09-10,28.18,30,26.51,27.44,216900,0
2007-09-11,27.54,28.5,27.45,28.45,191900,0
2007-09-12,28.4,29.25,28.03,28.84,208000,0
2007-09-13,28.92,30,28.72,29.78,227200,0
2007-09-14,29.45,30.16,29.43,29.97,304900,0
2007-09-17,29.87,30,28.8,29.45,653300,0
2007-09-18,29.49,30.3,29.14,30.08,687100,0
2007-09-19,30.24,31.76,30.14,31.11,481700,0
2007-09-20,31.16,33,30.41,32.58,913800,0
2007-09-21,32.59,34.14,32.15,33.74,689900,0
2007-09-24,33.41,34.2,33.15,33.28,282000,0
2007-09-25,33,33.2,32.41,33.08,210500,0
2007-09-26,33.05,33.47,32.68,33.01,298100,0
2007-09-27,33.05,34.19,33,33.86,374300,0
2007-09-28,33.85,34.41,33.06,34,201900,0
2007-10-01,34,36.12,33.91,35.87,415600,0
2007-10-02,36.04,36.04,34.2,34.69,362000,0
2007-10-03,34.67,36.08,34.65,36.08,326600,0
2007-10-04,36.34,36.65,34.8,35.32,284400,0
2007-10-05,35.77,36.06,34.46,35.4,201100,0
2007-10-08,35.39,35.49,34.21,34.3,120600,0
2007-10-09,36,36.05,34.73,35.39,574800,0
2007-10-10,35.92,36.82,34.9,36.35,448500,0
2007-10-11,36.35,37.01,35.21,35.36,371700,0
2007-10-12,35.44,36.04,35.16,35.27,132000,0
2007-10-15,35.15,35.5,34.65,34.96,151800,0
2007-10-16,35.04,35.35,33.35,34.25,440900,0
2007-10-17,34.5,35.9,34.27,35.28,532800,0
2007-10-18,35.26,36.02,34.99,35.26,139300,0
2007-10-19,35.27,35.27,32.9,33.46,460600,0
2007-10-22,32.95,34.5,32.3,34.29,355400,0
2007-10-23,34.89,35.65,34.02,34.88,308900,0
2007-10-24,34.56,35.46,34.4,35.27,207200,0
2007-10-25,35.22,36.23,34.86,35.8,294300,0
2007-10-26,36,37.42,36,37.24,597500,0
2007-10-29,37.45,37.66,36.18,37.06,215700,0
2007-10-30,36.97,37.48,36.63,36.63,379500,0
2007-10-31,37,38.33,36.79,38.27,291000,0
2007-11-01,39.8,42.09,38.25,40.4,2028500,0
2007-11-02,40.8,43.05,40.09,42.95,1231400,0
2007-11-05,38.32,42.77,38.32,41.36,420633,0
2007-11-06,41.14,43.53,41.14,43.31,188025,0
2007-11-07,42.81,43.16,40.91,41,321800,0
2007-11-08,41.44,42.53,41.18,41.69,365600,0
2007-11-09,41.26,42.46,40.01,41.53,319600,0
2007-11-12,41.75,41.75,37.39,37.7,528015,0
2007-11-13,37.98,38.68,36,36.29,1045141,0
2007-11-14,37,37.24,35.5,35.66,900600,0
2007-11-15,35,35.2,34.01,34.37,2746570,0
2007-11-16,34.41,36.46,34.31,35.66,1237910,0
2007-11-19,34.88,35.45,34.09,34.7,664972,0
2007-11-20,34.5,36.03,34.04,34.41,610200,0
2007-11-21,33.69,34.2,31.81,32.82,1513900,0
2007-11-23,32.81,34,32.62,33.59,100000,0
2007-11-26,33.68,34.68,32.69,32.9,482100,0
2007-11-27,33.5,34.95,32.72,34.57,642200,0
2007-11-28,34.42,37.43,34.42,37.39,856293,0
2007-11-29,37.38,38.08,36.86,37.41,537465,0
2007-11-30,37.68,38.89,36.21,37.47,1329400,0
2007-12-03,37.31,38.5,36.94,37.88,414400,0
2007-12-04,37.87,38.32,36.77,36.85,395000,0
2007-12-05,37.33,37.81,36.53,37.06,502200,0
2007-12-06,37.06,38.62,36.88,38.37,966900,0
2007-12-07,38.18,39.15,37.48,38.92,245100,0
2007-12-10,39.09,39.48,38.47,38.91,247066,0
2007-12-11,39.23,39.72,36.18,36.22,756200,0
2007-12-12,36.97,37.86,36.3,37.1,613400,0
2007-12-13,36.6,37.62,36.4,37,433400,0
2007-12-14,36.7,37.38,35.83,35.94,517100,0
2007-12-17,35.64,36.29,33.18,33.82,940530,0
2007-12-18,34.25,35.41,33.96,35.27,837600,0
2007-12-19,35.44,35.93,34.91,35.6,420800,0
2007-12-20,35.8,37.24,35.16,37.06,453000,0
2007-12-21,37.98,38.74,36.96,38.74,522900,0
2007-12-24,38.36,39.28,38.36,38.95,96100,0
2007-12-26,38.31,40.31,38.27,39.79,283500,0
2007-12-27,40.77,40.77,38,38.52,382700,0
2007-12-28,38.9,39.27,38.25,39.03,318300,0
2007-12-31,38.9,38.91,37.6,38.29,234100,0
2008-01-02,38.21,38.95,37.8,38.64,261400,0
2008-01-03,38.79,39.97,38.79,39.2,450940,0
2008-01-04,38.9,38.98,36.57,37.11,423800,0
2008-01-07,37.21,37.98,35.78,36.69,356000,0
2008-01-08,36.79,38.58,36.09,36.2,358747,0
2008-01-09,36.09,37.69,35.83,37.68,344550,0
2008-01-10,37.33,39.38,36.76,39,563520,0
2008-01-11,39.35,39.46,36.83,37.74,462900,0
2008-01-14,38.05,38.95,37.76,38.4,382765,0
2008-01-15,37.99,37.99,35.24,35.65,584250,0
2008-01-16,35.48,36.07,33.3,34.46,720197,0
2008-01-17,34.2,35.6,33.76,34.08,953020,0
2008-01-18,34.45,35.8,33.5,34.33,546650,0
2008-01-22,32.57,33.95,31.37,31.97,1158752,0
2008-01-23,30.78,31.28,27.85,30.64,1643359,0
2008-01-24,30.98,32.15,30.51,31.6,639600,0
2008-01-25,32.44,34.54,32.35,34.08,1094299,0
2008-01-28,33.9,34.94,32.8,34.89,585800,0
2008-01-29,35.25,35.3,33.49,34.3,576960,0
2008-01-30,34,34.77,33,33.35,545594,0
2008-01-31,33.06,33.98,32.5,33.27,608300,0
2008-02-01,33.39,34.95,33.22,34.73,716215,0
2008-02-04,34.84,35.03,34.07,34.16,383210,0
2008-02-05,33.53,33.96,31.67,31.88,502300,0
2008-02-06,32.01,33.01,31.51,31.92,461800,0
2008-02-07,31.86,34.05,31.7,33.09,411200,0
2008-02-08,33.58,33.9,32.5,33.07,298800,0
2008-02-11,33.03,34.07,32.42,33.57,320900,0
2008-02-12,33.07,35.15,33.07,34.74,525186,0
2008-02-13,35.14,35.92,34.33,35.72,600200,0
2008-02-14,35.75,35.76,34.2,34.78,389875,0
2008-02-15,35.69,35.88,33.8,34.5,785238,0
2008-02-19,35.31,36.49,34.8,35.7,818291,0
2008-02-20,35.51,36.93,34.93,36.75,567853,0
2008-02-21,36.78,36.78,35.28,35.58,525167,0
2008-02-22,35.56,35.95,34.61,35.82,647780,0
2008-02-25,36,37.47,35.6,36.9,622005,0
2008-02-26,36.15,37.83,36.14,37.01,564025,0
2008-02-27,37,37.99,36.33,37.09,1342616,0
2008-02-28,36.33,36.47,34.01,34.65,2237411,0
2008-02-29,34.17,36.46,33.69,34.26,1128796,0
2008-03-03,34.21,35,33.66,34.66,1053565,0
2008-03-04,34.23,35.25,33.67,34.45,691471,0
2008-03-05,34.88,35.44,34.39,34.86,503375,0
2008-03-06,34.73,36.06,33.9,35.5,971540,0
2008-03-07,35.05,35.76,34,34.5,1134629,0
2008-03-10,34.5,34.5,31.88,32.4,876272,0
2008-03-11,33.4,34.65,32.31,34.62,959955,0
2008-03-12,34.93,36.02,34.34,34.56,1145330,0
2008-03-13,33.97,36.18,33.69,36.07,1093418,0
2008-03-14,36.15,36.18,33.66,34.61,893006,0
2008-03-17,33.28,34,31.75,32.19,947276,0
2008-03-18,33.02,34.38,32.46,34.19,878537,0
2008-03-19,33.68,34.33,30.72,31.62,1268434,0
2008-03-20,31.87,32.18,29.22,29.59,2133335,0
2008-03-24,29.78,31.4,29.52,30.56,1084796,0
2008-03-25,30.84,31.45,30.08,31.18,889100,0
2008-03-26,31.3,31.69,30.51,30.65,2070210,0
2008-03-27,30.58,30.91,29.5,29.79,982354,0
2008-03-28,29.77,30.85,29.3,29.63,883928,0
2008-03-31,30.33,30.7,29.33,30.6,896679,0
2008-04-01,31.35,31.35,30.29,30.88,1343344,0
2008-04-02,30.93,32.48,30.53,31.9,1684458,0
2008-04-03,31.94,32.34,31.54,32.07,923016,0
2008-04-04,32.03,33.34,31.95,33.23,1036035,0
2008-04-07,33.69,34.4,32.48,33.15,740650,0
2008-04-08,32.7,33.75,32.48,33.5,644225,0
2008-04-09,33.76,34.88,33.53,34.5,1541804,0
2008-04-10,34.87,35.25,34.21,35.18,885303,0
2008-04-11,34.82,35.19,34.15,34.31,736625,0
2008-04-14,34.25,35.47,34.07,34.77,549044,0
2008-04-15,35.24,35.66,34.63,35.39,931933,0
2008-04-16,35.4,36.2,35.21,35.95,836374,0
2008-04-17,35.72,35.94,35.09,35.49,765415,0
2008-04-18,35.72,37.23,35.06,36.51,1249412,0
2008-04-21,36.48,37.05,36.22,36.84,956547,0
2008-04-22,36.79,37.38,36.01,36.75,768025,0
2008-04-23,36.75,36.81,36,36.34,594189,0
2008-04-24,36.49,36.49,35.15,35.95,594754,0
2008-04-25,36.11,36.87,35.34,36.5,627884,0
2008-04-28,36.94,37.26,35.96,36.85,1145820,0
2008-04-29,36.75,37.2,35.9,36.16,608063,0
2008-04-30,36.21,36.83,35.56,36.09,838299,0
2008-05-01,35.99,36.44,34.16,35.72,995142,0
2008-05-02,35.93,36.67,35.83,35.9,980646,0
2008-05-05,36.36,37.39,35.89,36.39,696749,0
2008-05-06,36.1,37.77,36.02,37.6,955911,0
2008-05-07,37.6,38.59,37.5,38.36,925631,0
2008-05-08,40.65,40.91,38.75,39.93,2281494,0
2008-05-09,39.98,40.26,39.13,40.15,666614,0
2008-05-12,40.02,40.02,39.15,39.88,527431,0
2008-05-13,39.88,41.5,39.59,41.27,1530266,0
2008-05-14,41.25,42.22,40.45,40.59,658873,0
2008-05-15,40.52,41.95,40.41,41.8,530777,0
2008-05-16,42,42.58,41.23,41.71,524434,0
2008-05-19,41.62,42.46,40.88,41.24,560832,0
2008-05-20,40.97,41.79,40.73,41.36,397017,0
2008-05-21,41.63,41.93,40.41,40.52,423292,0
2008-05-22,40.6,41.07,40.23,40.6,474877,0
2008-05-23,40.5,40.89,40.02,40.78,382159,0
2008-05-27,40.89,41.4,40.51,41.01,343223,0
2008-05-28,41.18,41.18,40.72,41.18,325581,0
2008-05-29,41.22,41.42,40.58,40.97,446724,0
2008-05-30,41.09,41.91,40.93,41.48,435518,0
2008-06-02,41.51,43.12,40.58,43.12,876589,0
2008-06-03,43.23,43.23,42.04,42.72,537341,0
2008-06-04,42.64,43.61,41.99,42.37,598489,0
2008-06-05,42.4,44.62,41.63,44.4,1589459,0
2008-06-06,44.49,45.66,43.71,45.18,1530630,0
2008-06-09,44.88,46.98,43.98,46.53,1909777,0
2008-06-10,45.69,46.71,44.55,45.62,1405019,0
2008-06-11,45.21,46.02,44.28,44.93,671881,0
2008-06-12,45.01,45.42,43.19,43.35,768551,0
2008-06-13,43.93,45.67,43.65,45.33,627133,0
2008-06-16,45.25,46.8,45.14,46.47,682418,0
2008-06-17,46.55,47.93,46.18,47.24,667221,0
2008-06-18,47.4,47.46,45.27,46.22,867530,0
2008-06-19,46.02,47.4,45.12,45.34,457511,0
2008-06-20,45.2,46.17,43.83,44.06,573498,0
2008-06-23,44.41,46.05,44.27,45.66,368668,0
2008-06-24,45.55,46.89,43.78,43.91,922222,0
2008-06-25,44.02,44.48,42,43.41,1122867,0
2008-06-26,42.99,43.2,41.74,42.71,589588,0
2008-06-27,42.54,45.03,42.54,44.27,1015232,0
2008-06-30,44.2,45.34,43.81,43.81,571654,0
2008-07-01,43.3,44.3,42.71,43.54,479925,0
2008-07-02,43.5,44,40.85,40.96,717348,0
2008-07-03,40.7,40.95,38.41,40.35,735507,0
2008-07-07,40.49,40.57,38.66,39.18,705980,0
2008-07-08,39.09,39.98,37.69,39.98,562933,0
2008-07-09,40.07,40.07,38.62,39.15,596076,0
2008-07-10,39.29,39.81,38.15,39.78,341069,0
2008-07-11,39.6,41.47,39.25,40.24,719539,0
2008-07-14,40.6,41.22,40.31,40.65,422202,0
2008-07-15,40.53,40.69,38.89,38.99,599775,0
2008-07-16,38.98,39.05,37.21,38.81,769035,0
2008-07-17,38.89,39.37,37.05,37.76,761845,0
2008-07-18,37.81,38.38,37.44,37.79,350226,0
2008-07-21,38.02,38.87,37.1,38.37,332543,0
2008-07-22,38.25,38.58,37.12,37.43,544009,0
2008-07-23,37.37,37.49,35.27,35.63,791024,0
2008-07-24,35.79,36.63,35.01,35.86,555781,0
2008-07-25,36.11,36.92,35.61,36.19,376847,0
2008-07-28,36.21,36.71,35.51,35.64,478047,0
2008-07-29,35.99,37.79,35.76,37.12,540589,0
2008-07-30,36.72,40,36.72,38.72,1085022,0
2008-07-31,38.63,38.72,37.49,37.58,427462,0
2008-08-01,37.42,38.31,36.33,37.7,413409,0
2008-08-04,37.85,37.85,34.96,35.14,440837,0
2008-08-05,35.64,36.16,34.36,35.17,836586,0
2008-08-06,35.41,36.48,35.05,36.28,642112,0
2008-08-07,38.95,40.8,37.46,37.99,1955092,0
2008-08-08,37.65,38.76,36.84,38.61,677511,0
2008-08-11,38.25,38.58,36.83,37.09,702565,0
2008-08-12,36.63,38.37,36.17,37.19,693979,0
2008-08-13,37.44,39.54,36.83,39.17,577949,0
2008-08-14,39.45,39.95,38.59,39.81,412215,0
2008-08-15,39.88,43.5,39.16,39.72,711352,0
2008-08-18,39.87,40.67,39.25,39.53,538871,0
2008-08-19,39.5,41.31,39.38,41.04,330400,0
2008-08-20,41.56,42.48,40.78,41.76,589491,0
2008-08-21,41.84,43.38,41.59,42.91,628470,0
2008-08-22,43.04,43.04,41.18,41.74,378100,0
2008-08-25,41.59,41.65,40.21,40.84,296365,0
2008-08-26,41.17,42.02,40.43,41.01,443218,0
2008-08-27,41.37,41.9,41.01,41.9,416558,0
2008-08-28,42.19,42.58,41.7,42.58,392800,0
2008-08-29,42.74,42.95,41.09,41.41,382206,0
2008-09-02,41.08,42.18,38.9,39.08,720737,0
2008-09-03,38.92,39.8,37.67,38.7,1095946,0
2008-09-04,38.9,38.9,35.44,36.14,871301,0
2008-09-05,36.17,36.2,31.86,34.85,1557395,0
2008-09-08,35.7,35.79,32.55,33.63,735637,0
2008-09-09,33.16,33.18,29.72,29.95,836326,0
2008-09-10,30.27,31.62,30.05,31.36,924252,0
2008-09-11,30.65,31.08,29.53,30.6,959277,0
2008-09-12,30.73,33.09,30.59,32.89,1031410,0
2008-09-15,31.5,31.68,29.98,30.63,678769,0
2008-09-16,29.73,31.98,28.9,31.9,1204628,0
2008-09-17,31.41,31.41,27.95,28.1,1490675,0
2008-09-18,28.56,30.44,26.74,29.93,1295912,0
2008-09-19,32.2,34.63,29.49,34.45,1608174,0
2008-09-22,33.5,35.68,33.5,35.22,845716,0
2008-09-23,34.52,35.18,31.64,31.75,512937,0
2008-09-24,32.5,32.74,31.23,31.58,409722,0
2008-09-25,32.55,32.58,31.08,32.04,416839,0
2008-09-26,31.28,31.34,29.49,30.25,522935,0
2008-09-29,29.3,29.3,22.16,25.22,1373793,0
2008-09-30,26.53,27.19,24.95,26.5,913819,0
2008-10-01,26.1,26.25,23.04,23.19,888592,0
2008-10-02,22.81,22.81,19.44,19.59,1767710,0
2008-10-03,19.63,21.06,18.78,18.95,960195,0
2008-10-06,18.5,18.69,14.06,16.24,2579058,0
2008-10-07,16.54,16.75,14.25,14.3,1127155,0
2008-10-08,13.96,15.5,12.8,14.79,1747288,0
2008-10-09,14.84,15.93,14.16,14.65,1320355,0
2008-10-10,13.59,14.62,11.78,14.03,1282697,0
2008-10-13,15.29,16.45,14.23,16.42,1627536,0
2008-10-14,16.98,18.07,15.87,16.7,1903193,0
2008-10-15,15.86,16.01,14.3,14.78,1401252,0
2008-10-16,15.37,15.71,13.94,15.69,1310790,0
2008-10-17,15.14,17.06,14.84,16.34,1084622,0
2008-10-20,16.8,17.6,16.45,17.59,796650,0
2008-10-21,17.07,17.85,16.64,17.08,477635,0
2008-10-22,16.48,16.7,13.67,14.24,558886,0
2008-10-23,14.52,15.04,13.12,14.41,635167,0
2008-10-24,12.41,13.96,12.41,13.47,393502,0
2008-10-27,13.3,14.07,12.64,12.74,426352,0
2008-10-28,13.18,13.93,11.74,13.91,639989,0
2008-10-29,14.1,15.44,13.99,14.57,548842,0
2008-10-30,15.45,15.98,14.9,15.45,675463,0
2008-10-31,15.12,15.98,14.45,15.49,648853,0
2008-11-03,15.11,15.6,14.8,14.93,452546,0
2008-11-04,15.19,16.51,15.19,16.35,667560,0
2008-11-05,16.3,16.3,15.19,15.39,505740,0
2008-11-06,14.56,15.5,10.35,10.98,1838684,0
2008-11-07,11.1,12,11.04,11.78,1232199,0
2008-11-10,12.5,12.5,9.15,9.56,1222842,0
2008-11-11,9.32,9.57,7.57,9.16,3409058,0
2008-11-12,8.92,9.18,8,8.15,1045386,0
2008-11-13,8.22,8.94,7.57,8.9,1334397,0
2008-11-14,8.55,9.07,8.28,8.5,1180478,0
2008-11-17,8.46,8.74,7.87,7.87,780247,0
2008-11-18,7.95,8.18,7.48,8.1,674233,0
2008-11-19,7.94,8.4,7.28,7.32,1061385,0
2008-11-20,7.06,7.16,5.58,5.69,1246228,0
2008-11-21,5.88,6.43,5.38,6.36,1379413,0
2008-11-24,6.68,8.08,6.57,7.49,1413520,0
2008-11-25,7.51,7.62,6.79,7.6,861590,0
2008-11-26,7.43,8.84,7.13,8.83,913199,0
2008-11-28,8.75,8.81,7.97,8.27,288284,0
2008-12-01,8.07,8.07,5.94,5.96,1331188,0
2008-12-02,6.17,6.85,6.08,6.63,1382495,0
2008-12-03,6.4,7.26,6.25,7.14,1010874,0
2008-12-04,7.07,7.3,6.57,6.85,1368262,0
2008-12-05,6.51,7.35,6.51,7.27,701713,0
2008-12-08,7.82,8.4,7.72,8.38,699916,0
2008-12-09,8.22,8.78,7.87,7.96,709029,0
2008-12-10,8.08,9.12,8.08,9.04,949417,0
2008-12-11,8.9,9.77,8.07,8.27,1083970,0
2008-12-12,8.05,8.48,7.85,8.46,822465,0
2008-12-15,8.79,8.97,7.92,8.39,675403,0
2008-12-16,8.61,9.12,8.2,9.1,501836,0
2008-12-17,8.97,9.3,8.53,8.78,760247,0
2008-12-18,8.98,9.15,8.49,8.79,819921,0
2008-12-19,9.05,9.05,8.38,8.47,840406,0
2008-12-22,8.59,8.59,7.54,7.84,475404,0
2008-12-23,7.9,8.2,7.68,7.82,253219,0
2008-12-24,7.79,7.86,7.41,7.81,148267,0
2008-12-26,7.83,7.95,7.5,7.78,228732,0
2008-12-29,7.78,8.31,7.5,7.68,476446,0
2008-12-30,7.75,7.98,7.43,7.94,431333,0
2008-12-31,7.93,8.74,7.78,8.47,493837,0
2009-01-02,8.51,9.56,8.51,9.26,395145,0
2009-01-05,9.2,10.49,9.05,10.37,867108,0
2009-01-06,10.52,11.64,10.52,10.99,902177,0
2009-01-07,10.46,11,10.43,10.75,784003,0
2009-01-08,10.53,11.24,10.5,11.18,697975,0
2009-01-09,11.22,11.23,10.59,10.81,639672,0
2009-01-12,10.71,10.71,9.64,9.81,509360,0
2009-01-13,9.74,10.27,9.33,10.02,435970,0
2009-01-14,9.78,9.78,9.13,9.35,500600,0
2009-01-15,9.32,9.55,8.48,9.33,564344,0
2009-01-16,9.54,9.79,8.54,9.11,585282,0
2009-01-20,8.75,8.94,8.12,8.23,685394,0
2009-01-21,8.37,9.04,8.08,9,495858,0
2009-01-22,8.62,8.79,8.1,8.42,435580,0
2009-01-23,8.21,9.17,8.08,8.99,596791,0
2009-01-26,8.91,9.95,8.81,9.61,347748,0
2009-01-27,9.63,9.9,9.16,9.76,380081,0
2009-01-28,9.98,10.84,9.81,10.6,660926,0
2009-01-29,10.5,10.5,9.7,9.89,432027,0
2009-01-30,9.83,10.2,9.66,9.74,487244,0
2009-02-02,9.56,9.93,9.28,9.69,404999,0
2009-02-03,9.62,9.97,9.56,9.93,402913,0
2009-02-04,10.15,10.6,9.43,10.19,423188,0
2009-02-05,10.11,10.71,9.85,10.64,497535,0
2009-02-06,10.59,10.86,10.29,10.83,721605,0
2009-02-09,10.81,11.24,10.59,10.93,357887,0
2009-02-10,10.8,11.31,9.94,10.07,370375,0
2009-02-11,10.2,10.5,9.7,9.94,271628,0
2009-02-12,9.71,9.89,9.21,9.64,356831,0
2009-02-13,9.7,9.86,9.51,9.7,330736,0
2009-02-17,9.12,9.43,8.81,8.88,411189,0
2009-02-18,9.03,9.04,8.11,8.22,825864,0
2009-02-19,8.53,8.59,7.89,7.92,909722,0
2009-02-20,7.7,8,7.15,7.23,873266,0
2009-02-23,7.51,7.57,6.37,6.45,1274793,0
2009-02-24,6.6,6.98,6.29,6.86,1464408,0
2009-02-25,6.82,7,6.47,6.5,1085368,0
2009-02-26,6.33,7.61,5.85,7.51,2126963,0
2009-02-27,7.14,7.87,6.76,7.18,842620,0
2009-03-02,7.03,7.36,6.3,6.93,1203270,0
2009-03-03,7.01,7.7,6.89,7.16,1184319,0
2009-03-04,7.66,8.33,7.55,7.92,669120,0
2009-03-05,7.72,7.76,7.06,7.08,767332,0
2009-03-06,7.1,7.52,6.6,7.31,808211,0
2009-03-09,7.34,8.32,7.08,7.46,493333,0
2009-03-10,7.89,8.5,7.8,8.02,428191,0
2009-03-11,8.07,8.3,7.79,8.1,377397,0
2009-03-12,8.08,9.01,8.02,8.94,375654,0
2009-03-13,8.87,9.23,8.81,8.95,278627,0
2009-03-16,9.05,9.59,8.79,8.86,439210,0
2009-03-17,8.9,9.65,8.84,9.64,574072,0
2009-03-18,9.6,9.66,9.12,9.36,624880,0
2009-03-19,9.54,10.47,9.54,9.81,1396726,0
2009-03-20,10,10.15,9.5,9.68,482510,0
2009-03-23,10.07,10.52,9.94,10.19,742667,0
2009-03-24,9.97,10.42,9.77,10.08,572686,0
2009-03-25,10.22,10.46,9.8,10.29,523509,0
2009-03-26,10.48,10.84,10.25,10.51,443272,0
2009-03-27,10.16,10.5,9.99,10.09,614735,0
2009-03-30,9.65,9.87,9.3,9.8,576499,0
2009-03-31,9.96,10.28,9.58,9.7,536448,0
2009-04-01,9.36,10.14,9.21,10.09,635940,0
2009-04-02,10.52,11.1,10.5,11.03,789359,0
2009-04-03,10.95,11.56,10.83,11.46,765879,0
2009-04-06,11.27,11.28,10.7,11.05,522607,0
2009-04-07,10.85,10.93,10.34,10.47,804610,0
2009-04-08,10.63,11.06,10.33,10.99,811531,0
2009-04-09,11.33,11.79,11.02,11.48,658907,0
2009-04-13,11.29,11.82,10.99,11.58,309943,0
2009-04-14,11.39,12.03,11,11.4,520121,0
2009-04-15,11.31,11.79,11.24,11.57,519353,0
2009-04-16,11.76,12.19,11.26,12.08,574160,0
2009-04-17,12.07,12.56,12.07,12.37,379556,0
2009-04-20,11.99,11.99,11.13,11.34,473670,0
2009-04-21,11.22,11.58,11.09,11.27,569694,0
2009-04-22,11.05,12.07,10.91,11.41,568819,0
2009-04-23,11.57,12.29,10.74,11.04,1209442,0
2009-04-24,11.22,11.54,11.09,11.29,553463,0
2009-04-27,11.09,11.27,10.72,10.95,593408,0
2009-04-28,10.69,11.21,10.56,11.01,612342,0
2009-04-29,11.05,11.71,10.96,11.37,644456,0
2009-04-30,11.33,11.94,11.31,11.46,902831,0
2009-05-01,11.65,12.35,11.34,12.27,506890,0
2009-05-04,12.25,13.44,12.25,13.38,743268,0
2009-05-05,13.31,13.65,12.72,13.23,565177,0
2009-05-06,13.5,13.76,12.98,13.4,510509,0
2009-05-07,12.48,12.8,10.6,11.07,2088697,0
2009-05-08,11.23,12.06,11.23,12.01,1358192,0
2009-05-11,11.81,12.33,11.69,12.21,1088001,0
2009-05-12,12.22,12.64,11.9,12.45,1009967,0
2009-05-13,12.29,12.29,11.4,11.45,1061001,0
2009-05-14,11.51,12.04,11.15,11.65,493358,0
2009-05-15,11.59,12.19,11.59,11.91,534983,0
2009-05-18,11.91,12.36,11.79,12.3,539410,0
2009-05-19,12.34,12.88,12,12.58,383479,0
2009-05-20,12.77,13.37,12.72,12.84,821231,0
2009-05-21,12.58,12.88,11.87,12.37,510992,0
2009-05-22,12.45,12.81,12.3,12.42,289098,0
2009-05-26,12.02,13.31,12.02,13.3,411487,0
2009-05-27,13.22,14.01,12.93,13.72,541864,0
2009-05-28,13.72,14.74,13.59,14.45,569094,0
2009-05-29,14.57,15.5,14.32,15.27,1121158,0
2009-06-01,15.46,16.9,15.45,16.3,804364,0
2009-06-02,16.23,17.01,16.06,16.69,1073202,0
2009-06-03,16.59,16.6,15.33,15.71,1488445,0
2009-06-04,15.9,16.66,15.63,16.4,420052,0
2009-06-05,16.6,16.71,15.55,15.96,417494,0
2009-06-08,15.8,15.96,15.31,15.63,398312,0
2009-06-09,15.7,16,15.48,15.72,484134,0
2009-06-10,15.96,16.25,15.7,16.2,644439,0
2009-06-11,16.24,16.53,15.82,15.83,402711,0
2009-06-12,15.69,15.95,15.34,15.82,327973,0
2009-06-15,15.6,15.6,14.87,15.22,651574,0
2009-06-16,15.2,15.62,14.36,14.43,324005,0
2009-06-17,14.39,14.62,13.58,13.91,345427,0
2009-06-18,13.87,14.06,13.45,13.81,223813,0
2009-06-19,13.89,14.22,13.15,13.44,412016,0
2009-06-22,13.22,13.25,12.34,12.39,352383,0
2009-06-23,12.41,12.71,12,12.3,376122,0
2009-06-24,12.43,13.14,12.26,12.44,390391,0
2009-06-25,12.27,12.92,12.27,12.63,255774,0
2009-06-26,12.69,13.08,12.5,12.84,521619,0
2009-06-29,12.84,13,12.56,12.6,327881,0
2009-06-30,12.55,13.14,12.37,12.51,292053,0
2009-07-01,12.69,12.93,12.11,12.3,377911,0
2009-07-02,12.02,12.24,11.77,11.88,410952,0
2009-07-06,11.78,11.79,11.27,11.71,398245,0
2009-07-07,11.67,11.78,10.95,10.95,463667,0
2009-07-08,10.99,11.33,10.78,11.22,478638,0
2009-07-09,11.31,12.09,11.18,11.85,388267,0
2009-07-10,11.86,12.07,11.6,11.89,331188,0
2009-07-13,11.94,12.44,11.68,12.43,335540,0
2009-07-14,12.5,12.77,12.31,12.61,189717,0
2009-07-15,12.85,13.32,12.71,13.3,248423,0
2009-07-16,13.13,13.32,12.86,13.15,264473,0
2009-07-17,13.19,13.36,12.9,13.07,161031,0
2009-07-20,13.21,13.78,12.83,13.76,245662,0
2009-07-21,13.91,13.95,12.97,13.38,317834,0
2009-07-22,13.25,13.48,13.08,13.17,115581,0
2009-07-23,13.12,13.55,13.12,13.55,319953,0
2009-07-24,13.43,14.42,13.43,14.08,513428,0
2009-07-27,14,14.18,13.83,14.16,248867,0
2009-07-28,13.95,14.22,13.36,14.21,222916,0
2009-07-29,14.08,14.24,13.3,13.61,241538,0
2009-07-30,13.79,14.17,13.64,13.73,238504,0
2009-07-31,13.61,14.25,13.54,13.79,246768,0
2009-08-03,14.07,14.74,13.74,14.62,522627,0
2009-08-04,14.54,14.82,14.24,14.3,351505,0
2009-08-05,14.3,14.3,13.21,13.84,685805,0
2009-08-06,13.86,14,12.95,13.06,649305,0
2009-08-07,12.56,13.06,12.45,12.65,1431006,0
2009-08-10,12.58,13.08,12.5,12.8,389468,0
2009-08-11,12.64,12.79,12.11,12.37,364624,0
2009-08-12,12.35,12.9,12.35,12.7,341636,0
2009-08-13,12.86,13.22,12.58,12.87,202582,0
2009-08-14,12.88,12.95,12.22,12.32,302305,0
2009-08-17,12.03,12.27,11.68,11.76,283750,0
2009-08-18,11.87,12.27,11.74,12.23,236877,0
2009-08-19,12.04,12.53,11.95,12.43,216323,0
2009-08-20,12.42,12.55,11.83,12.33,466870,0
2009-08-21,12.53,13.11,12.53,12.99,398690,0
2009-08-24,13,13.37,12.93,13.16,350393,0
2009-08-25,13.32,13.32,12.7,12.88,283938,0
2009-08-26,12.77,12.85,12.58,12.69,194548,0
2009-08-27,12.69,12.84,12.21,12.68,335545,0
2009-08-28,12.8,13.03,12.6,12.92,182768,0
2009-08-31,12.83,12.83,12.22,12.45,245996,0
2009-09-01,12.37,12.88,11.91,12,450458,0
2009-09-02,11.99,12.17,11.71,12.01,715548,0
2009-09-03,12.06,12.21,11.88,12.1,268224,0
2009-09-04,12.05,12.75,11.93,12.74,273111,0
2009-09-08,12.84,13.16,12.71,13.09,173682,0
2009-09-09,13.17,13.79,13.03,13.56,304812,0
2009-09-10,13.56,13.99,13.46,13.94,243445,0
2009-09-11,13.99,14.39,13.81,13.85,354156,0
2009-09-14,13.87,14.4,13.51,14.02,293343,0
2009-09-15,13.98,14.28,13.94,14.21,245477,0
2009-09-16,14.23,14.59,14.08,14.56,321276,0
2009-09-17,14.57,15.3,14.44,14.53,448533,0
2009-09-18,14.62,15.57,14.62,15.36,708451,0
2009-09-21,15.18,15.45,14.8,15.26,274684,0
2009-09-22,15.4,15.58,14.98,15.32,287911,0
2009-09-23,15.31,15.41,14.73,15.08,405548,0
2009-09-24,15.1,15.1,14.03,14.35,275895,0
2009-09-25,14.3,14.87,14.3,14.77,284086,0
2009-09-28,14.73,15.33,14.52,15.28,328252,0
2009-09-29,15.35,15.46,14.99,15.22,173692,0
2009-09-30,15.17,15.44,14.87,15.23,493521,0
2009-10-01,15.16,15.16,14.53,14.66,689508,0
2009-10-02,14.43,14.69,13.97,14.19,699958,0
2009-10-05,14.28,14.64,14.06,14.34,340111,0
2009-10-06,14.47,14.8,14.35,14.46,286665,0
2009-10-07,14.41,14.76,14.4,14.59,204578,0
2009-10-08,14.81,15.29,14.69,14.81,420714,0
2009-10-09,14.78,15.29,14.75,15.22,269076,0
2009-10-12,15.31,15.52,15.22,15.45,333641,0
2009-10-13,15.38,15.45,15,15.41,154039,0
2009-10-14,15.64,15.91,14.7,14.76,580482,0
2009-10-15,14.79,15.15,14.54,15.14,349787,0
2009-10-16,15.03,15.14,14.61,14.99,209599,0
2009-10-19,15.02,15.03,14.5,14.96,326005,0
2009-10-20,14.95,15.05,14.41,14.75,290613,0
2009-10-21,14.73,15.25,14.59,14.64,362414,0
2009-10-22,14.64,14.82,14.12,14.76,222008,0
2009-10-23,14.79,14.82,14.21,14.27,250483,0
2009-10-26,14.33,14.97,13.84,13.88,321876,0
2009-10-27,13.96,14.23,13.72,13.94,247809,0
2009-10-28,13.93,13.98,13.48,13.6,665036,0
2009-10-29,13.79,14.19,13.73,14.04,295719,0
2009-10-30,13.93,13.93,13.04,13.14,519075,0
2009-11-02,13.22,13.48,12.84,13.12,341850,0
2009-11-03,12.97,13.55,12.59,13.53,612419,0
2009-11-04,13.56,13.95,13.14,13.2,528447,0
2009-11-05,13.4,14.83,13.4,14.66,1128937,0
2009-11-06,15.11,16.67,15.05,16.53,2447717,0
2009-11-09,16.72,17.17,16.28,16.51,643578,0
2009-11-10,16.67,16.75,16.01,16.12,428783,0
2009-11-11,16.35,16.8,16.28,16.6,1109372,0
2009-11-12,16.59,16.88,16.25,16.33,511203,0
2009-11-13,16.36,16.57,15.84,16.37,515202,0
2009-11-16,16.51,17.71,16.44,17.47,1422794,0
2009-11-17,17.11,17.62,16.94,17.4,598988,0
2009-11-18,17.52,17.96,17.17,17.71,604350,0
2009-11-19,17.5,17.56,16.33,16.4,445095,0
2009-11-20,16.25,16.51,16.03,16.19,217849,0
2009-11-23,16.64,16.85,15.9,16.06,526786,0
2009-11-24,16.13,16.13,15.68,15.96,337441,0
2009-11-25,16.04,16.36,15.72,16.18,233036,0
2009-11-27,15.8,15.99,15.42,15.59,168720,0
2009-11-30,15.56,16,15.21,15.75,375405,0
2009-12-01,16,16.29,15.81,16.14,515012,0
2009-12-02,16.11,16.37,15.64,15.93,398728,0
2009-12-03,15.97,16.35,15.45,15.55,452857,0
2009-12-04,15.75,16.2,15.17,15.49,295035,0
2009-12-07,15.45,16.13,15.39,15.67,454878,0
2009-12-08,15.57,15.95,15.4,15.55,490178,0
2009-12-09,15.52,15.81,15.1,15.56,325555,0
2009-12-10,15.61,15.86,15.04,15.27,562993,0
2009-12-11,15.37,16.31,15.33,16.08,440458,0
2009-12-14,16.13,16.77,16.09,16.67,493562,0
2009-12-15,16.56,16.8,16.31,16.36,328280,0
2009-12-16,16.6,16.73,16.35,16.55,339555,0
2009-12-17,16.62,17.37,16.62,17.27,632036,0
2009-12-18,17.41,17.65,17.21,17.61,1127584,0
2009-12-21,17.67,17.79,17.33,17.35,322524,0
2009-12-22,17.34,17.68,17.22,17.28,155633,0
2009-12-23,17.42,18,17.42,17.6,318765,0
2009-12-24,17.73,17.86,17.6,17.75,89987,0
2009-12-28,17.77,18.11,17.41,17.6,154911,0
2009-12-29,17.61,17.65,17.18,17.25,221912,0
2009-12-30,17.21,17.32,17.02,17.2,159761,0
2009-12-31,17.24,17.38,16.82,16.87,186171,0
2010-01-04,17.08,18.49,17.08,18.43,511961,0
2010-01-05,18.51,18.51,17.78,18.2,571163,0
2010-01-06,18.12,18.48,17.87,18.3,421102,0
2010-01-07,18.33,18.36,17.74,18,242722,0
2010-01-08,17.98,18.04,17.66,18,324342,0
2010-01-11,18.08,18.25,17.7,17.78,284233,0
2010-01-12,17.58,17.65,17.23,17.46,304070,0
2010-01-13,17.58,17.7,17.25,17.5,283751,0
2010-01-14,17.48,17.68,17.28,17.47,301327,0
2010-01-15,17.56,17.73,16.6,16.67,457936,0
2010-01-19,16.7,17.03,16.52,16.94,246106,0
2010-01-20,16.78,16.84,16.4,16.74,235436,0
2010-01-21,16.74,16.93,16.06,16.59,325327,0
2010-01-22,16.61,16.64,16,16.11,293219,0
2010-01-25,16.31,16.52,15.93,16.02,295571,0
2010-01-26,15.98,16.32,15.64,15.84,170092,0
2010-01-27,15.79,16.23,15.74,15.94,570528,0
2010-01-28,16.02,16.07,15.35,15.61,172510,0
2010-01-29,15.65,15.98,15.27,15.29,287714,0
2010-02-01,15.36,15.81,15.32,15.63,188631,0
2010-02-02,15.61,15.75,15.31,15.54,200897,0
2010-02-03,15.52,15.69,14.75,15.29,406004,0
2010-02-04,15.11,15.23,14,14.13,502474,0
2010-02-05,14.2,14.35,13.59,14.2,368752,0
2010-02-08,14.17,14.63,14,14.04,222803,0
2010-02-09,14.28,14.82,14.22,14.57,281348,0
2010-02-10,14.46,14.83,14.2,14.76,298970,0
2010-02-11,14.67,15.09,14.62,15.02,157788,0
2010-02-12,14.8,15.14,14.63,14.93,420683,0
2010-02-16,15.11,15.34,14.9,15.32,160438,0
2010-02-17,15.42,15.42,15.08,15.2,351451,0
2010-02-18,15.19,15.65,15.08,15.63,263917,0
2010-02-19,15.61,15.7,15.41,15.57,390948,0
2010-02-22,15.65,15.86,15.3,15.62,542431,0
2010-02-23,15.61,15.63,14.78,15.09,372257,0
2010-02-24,15.18,15.64,15.16,15.39,307944,0
2010-02-25,15.11,15.44,14.91,15.33,240893,0
2010-02-26,15.32,15.32,14.91,15.1,360631,0
2010-03-01,15.15,15.33,14.74,14.77,429437,0
2010-03-02,14.84,15.17,14.49,14.7,572996,0
2010-03-03,14.74,15.38,14.67,15.13,394643,0
2010-03-04,15.13,15.35,14.85,15.14,314618,0
2010-03-05,15.2,15.47,15.17,15.43,310512,0
2010-03-08,15.43,15.6,15.06,15.28,360915,0
2010-03-09,15.14,15.39,15.06,15.17,226632,0
2010-03-10,15.16,15.23,14.87,15.03,793016,0
2010-03-11,13.9,14.52,13,13.04,3122806,0
2010-03-12,13.13,13.13,12.55,12.9,2421595,0
2010-03-15,12.84,12.92,12.38,12.47,922288,0
2010-03-16,12.6,12.6,11.57,11.69,2909830,0
2010-03-17,12.1,12.81,11.89,12.6,1707706,0
2010-03-18,12.39,12.78,12.39,12.45,884695,0
2010-03-19,12.54,12.56,12.15,12.36,820434,0
2010-03-22,12.21,12.6,12,12.58,806986,0
2010-03-23,12.44,12.75,12.33,12.6,671462,0
2010-03-24,12.5,12.83,12.34,12.48,888987,0
2010-03-25,12.62,12.65,12.13,12.19,523868,0
2010-03-26,12.22,12.25,11.88,11.93,695217,0
2010-03-29,12.01,12.21,11.9,12.15,496750,0
2010-03-30,12.13,12.14,11.86,11.97,510845,0
2010-03-31,11.98,12.25,11.94,12.01,814693,0
2010-04-01,12.1,12.24,11.86,11.95,735702,0
2010-04-05,12.04,12.3,11.91,12.2,1222631,0
2010-04-06,12.09,12.42,12.03,12.05,770140,0
2010-04-07,12.07,12.37,12.02,12.35,723518,0
2010-04-08,12.33,12.57,12.16,12.48,638467,0
2010-04-09,12.6,12.7,12.39,12.64,822427,0
2010-04-12,12.66,12.82,12.6,12.78,401769,0
2010-04-13,12.76,12.88,12.51,12.81,925519,0
2010-04-14,12.82,13.05,12.79,13,759364,0
2010-04-15,13.16,13.33,13.05,13.14,797885,0
2010-04-16,13.13,13.2,12.62,12.92,723735,0
2010-04-19,12.88,12.91,12.6,12.68,396986,0
2010-04-20,12.85,13.04,12.76,12.95,516579,0
2010-04-21,13.01,13.38,12.94,13.26,469823,0
2010-04-22,13.07,13.74,12.98,13.66,508709,0
2010-04-23,13.55,13.76,13.38,13.59,480509,0
2010-04-26,13.59,13.7,13.47,13.54,715997,0
2010-04-27,13.47,13.6,12.84,12.89,670046,0
2010-04-28,12.98,13.08,12.64,12.68,664832,0
2010-04-29,12.75,12.97,12.33,12.77,705441,0
2010-04-30,12.73,12.89,12.42,12.55,665316,0
2010-05-03,12.64,12.96,12.11,12.9,578235,0
2010-05-04,12.73,12.73,12.23,12.3,459890,0
2010-05-05,11.99,12.36,11.8,12.11,599058,0
2010-05-06,12.05,12.31,10.7,11.48,808589,0
2010-05-07,11.46,11.55,10.96,11.03,797637,0
2010-05-10,11.55,11.65,11.23,11.32,695330,0
2010-05-11,10.75,12.29,10.75,11.93,1728444,0
2010-05-12,12.01,12.41,11.75,12.35,984683,0
2010-05-13,12.23,12.58,12,12.05,517871,0
2010-05-14,11.98,12.01,11.56,11.6,522118,0
2010-05-17,11.7,11.72,10.81,10.96,913269,0
2010-05-18,11.08,11.35,10.81,10.84,810808,0
2010-05-19,10.77,10.95,10.22,10.37,758743,0
2010-05-20,10.04,10.08,9.46,9.47,1375506,0
2010-05-21,9.28,9.88,9.28,9.86,808424,0
2010-05-24,9.88,9.95,9.45,9.45,526884,0
2010-05-25,9.2,9.33,8.93,9.3,796631,0
2010-05-26,9.39,9.64,9.18,9.27,477719,0
2010-05-27,9.5,9.65,9.33,9.6,585614,0
2010-05-28,9.59,9.65,9.21,9.29,531712,0
2010-06-01,9.01,9.01,8.29,8.29,1164766,0
2010-06-02,8.35,8.68,8.34,8.61,1253859,0
2010-06-03,8.52,8.87,8.52,8.76,761526,0
2010-06-04,8.54,8.8,8.17,8.22,409352,0
2010-06-07,8.3,8.36,7.82,7.84,469580,0
2010-06-08,7.89,8.07,7.67,8.02,811123,0
2010-06-09,8.16,8.38,7.99,8.06,515078,0
2010-06-10,8.28,8.52,8.15,8.32,512362,0
2010-06-11,8.24,8.42,8.16,8.36,334156,0
2010-06-14,8.44,8.56,8.22,8.41,447668,0
2010-06-15,8.52,8.76,8.45,8.76,382540,0
2010-06-16,8.68,8.82,8.52,8.64,647656,0
2010-06-17,8.75,8.75,8.33,8.54,621754,0
2010-06-18,8.62,8.85,8.52,8.8,847436,0
2010-06-21,8.97,8.99,8.51,8.59,349943,0
2010-06-22,8.65,8.79,8.22,8.23,406792,0
2010-06-23,8.2,8.35,8.05,8.27,471554,0
2010-06-24,8.27,8.43,8.1,8.12,688928,0
2010-06-25,8.18,8.37,7.85,8.21,2167383,0
2010-06-28,8.09,8.45,8.04,8.34,529819,0
2010-06-29,8.26,8.26,7.85,7.9,461712,0
2010-06-30,7.91,8,7.36,7.4,1018766,0
2010-07-01,7.4,7.51,7.04,7.33,1142675,0
2010-07-02,7.35,7.59,7.33,7.51,811069,0
2010-07-06,7.73,7.76,7.27,7.35,874814,0
2010-07-07,7.42,7.49,7.3,7.45,841660,0
2010-07-08,7.51,7.52,7.25,7.43,612169,0
2010-07-09,7.4,7.5,7.33,7.39,631244,0
2010-07-12,7.38,7.45,7.06,7.23,503765,0
2010-07-13,7.31,8.13,7.24,8.06,1309038,0
2010-07-14,8.06,8.59,8.01,8.4,1097121,0
2010-07-15,8.38,8.46,8.19,8.41,874931,0
2010-07-16,8.33,8.46,8.08,8.21,1138223,0
2010-07-19,8.17,8.51,8.12,8.51,731625,0
2010-07-20,8.34,8.69,8.27,8.67,580228,0
2010-07-21,8.71,8.79,8.4,8.47,566081,0
2010-07-22,8.6,8.76,8.45,8.64,426937,0
2010-07-23,8.56,9.01,8.5,8.95,684088,0
2010-07-26,8.96,9.05,8.77,8.87,322417,0
2010-07-27,8.93,9.75,8.79,9.67,2752303,0
2010-07-28,9.61,9.7,9.35,9.47,597193,0
2010-07-29,9.53,9.6,9.16,9.22,638350,0
2010-07-30,9.17,9.33,8.9,9.15,473438,0
2010-08-02,9.34,9.5,9.27,9.41,406834,0
2010-08-03,9.34,9.51,9.22,9.28,355200,0
2010-08-04,9.36,9.44,8.98,9.07,1024997,0
2010-08-05,8.95,9.3,8.57,9.28,747936,0
2010-08-06,9.05,9.28,8.51,8.59,1131820,0
2010-08-09,8.47,8.47,7.86,7.97,1141612,0
2010-08-10,7.87,7.95,7.64,7.76,728145,0
2010-08-11,7.57,7.7,7.39,7.4,709246,0
2010-08-12,7.24,7.46,7.17,7.27,530889,0
2010-08-13,7.26,7.44,7.12,7.19,650142,0
2010-08-16,7.12,7.33,7.12,7.29,463928,0
2010-08-17,7.44,7.57,7.3,7.4,281673,0
2010-08-18,7.42,7.53,7.31,7.37,417510,0
2010-08-19,7.46,7.47,7.2,7.22,464012,0
2010-08-20,7.2,7.26,7.05,7.16,413247,0
2010-08-23,7.2,7.25,6.99,6.99,318438,0
2010-08-24,7.02,7.33,6.8,7.2,528567,0
2010-08-25,7.15,7.26,6.95,7.25,438264,0
2010-08-26,7.48,7.58,7.37,7.46,509634,0
2010-08-27,7.56,7.95,7.41,7.94,454793,0
2010-08-30,7.92,8.01,7.75,7.94,588231,0
2010-08-31,7.91,8.07,7.82,7.84,1100868,0
2010-09-01,8.01,8.5,8.01,8.43,595525,0
2010-09-02,8.38,8.49,8.23,8.48,379508,0
2010-09-03,8.63,8.71,8.46,8.6,362462,0
2010-09-07,8.57,8.71,8.39,8.65,437070,0
2010-09-08,8.69,8.78,8.55,8.58,246799,0
2010-09-09,8.71,8.83,8.5,8.6,248592,0
2010-09-10,8.61,8.85,8.52,8.75,250995,0
2010-09-13,8.84,8.88,8.68,8.7,424318,0
2010-09-14,8.65,8.75,8.46,8.69,394137,0
2010-09-15,8.67,8.79,8.53,8.69,726841,0
2010-09-16,8.65,8.72,8.46,8.52,226741,0
2010-09-17,8.58,8.59,8.21,8.48,299864,0
2010-09-20,8.46,8.72,8.25,8.71,356293,0
2010-09-21,8.67,8.73,8.46,8.49,276660,0
2010-09-22,8.47,8.61,8.1,8.14,511816,0
2010-09-23,8.53,8.68,8.33,8.56,870177,0
2010-09-24,8.67,8.79,8.6,8.66,547728,0
2010-09-27,8.7,8.73,8.29,8.29,534077,0
2010-09-28,8.31,8.7,8.27,8.67,419829,0
2010-09-29,8.68,9.34,8.63,9.2,600843,0
2010-09-30,9.32,9.45,8.95,9.17,495101,0
2010-10-01,9.27,9.49,9.1,9.46,293237,0
2010-10-04,9.43,9.44,8.99,9.04,298606,0
2010-10-05,9.12,9.15,9,9.05,400422,0
2010-10-06,9.02,9.15,9.01,9.04,250414,0
2010-10-07,9.02,9.06,8.82,8.96,468410,0
2010-10-08,9.01,9.28,8.96,9.14,589015,0
2010-10-11,9.16,9.19,9.01,9.14,218426,0
2010-10-12,9.09,9.17,8.86,9.09,149918,0
2010-10-13,9.14,9.46,9.14,9.31,493619,0
2010-10-14,9.34,9.45,9.13,9.23,205832,0
2010-10-15,9.3,9.39,9.13,9.19,262471,0
2010-10-18,9.21,9.36,9.15,9.32,215911,0
2010-10-19,9.19,9.21,8.89,8.96,357863,0
2010-10-20,9.03,9.11,8.91,8.95,203483,0
2010-10-21,8.98,9.08,8.67,8.72,366428,0
2010-10-22,8.77,8.89,8.65,8.88,155392,0
2010-10-25,8.97,9.13,8.91,9.06,216894,0
2010-10-26,9.01,9.3,8.91,9.24,244302,0
2010-10-27,9.14,9.2,8.91,8.94,293719,0
2010-10-28,9.05,9.09,8.81,8.85,216449,0
2010-10-29,8.9,8.97,8.8,8.86,207715,0
2010-11-01,8.92,9.04,8.7,8.82,269511,0
2010-11-02,8.9,9.25,8.9,9.21,260604,0
2010-11-03,9.25,9.27,9.09,9.26,216645,0
2010-11-04,9.4,9.9,9.4,9.83,508229,0
2010-11-05,9.73,9.83,9.55,9.58,310754,0
2010-11-08,9.59,10.02,9.57,9.95,391916,0
2010-11-09,9.86,9.93,8.57,8.66,1121247,0
2010-11-10,8.6,8.88,8.54,8.76,598597,0
2010-11-11,8.83,8.99,8.71,8.95,358035,0
2010-11-12,8.73,8.76,8.23,8.26,708678,0
2010-11-15,8.28,8.37,7.46,7.51,1693622,0
2010-11-16,7.43,7.47,7.14,7.23,1149249,0
2010-11-17,7.23,7.26,7,7.11,707346,0
2010-11-18,7.23,7.3,7.05,7.16,530472,0
2010-11-19,7.16,7.17,7.05,7.09,428725,0
2010-11-22,7.11,7.28,6.91,6.99,1075495,0
2010-11-23,6.89,6.98,6.84,6.97,974066,0
2010-11-24,7.09,7.19,6.88,7.02,955340,0
2010-11-26,7,7.08,6.94,6.95,350744,0
2010-11-29,6.93,7.2,6.91,7.18,950602,0
2010-11-30,7.15,7.35,7.04,7.23,796066,0
2010-12-01,7.4,7.87,7.33,7.7,840068,0
2010-12-02,7.76,8,7.67,7.91,743644,0
2010-12-03,7.84,8.02,7.8,7.98,439034,0
2010-12-06,7.95,8.07,7.9,8.05,425809,0
2010-12-07,8.17,8.22,7.99,8.02,447484,0
2010-12-08,8.02,8.5,8.02,8.4,777328,0
2010-12-09,8.56,8.93,8.49,8.93,788397,0
2010-12-10,8.9,9,8.47,8.6,772353,0
2010-12-13,8.65,8.97,8.58,8.59,448028,0
2010-12-14,8.6,8.68,8.14,8.17,635533,0
2010-12-15,8.14,8.2,7.83,7.88,761132,0
2010-12-16,7.88,8.06,7.84,8.02,396696,0
2010-12-17,8.04,8.04,7.76,8,398882,0
2010-12-20,8.02,8.23,7.95,8.19,602786,0
2010-12-21,8.19,8.51,8.13,8.51,615152,0
2010-12-22,8.51,8.75,8.42,8.66,426054,0
2010-12-23,8.72,9.64,8.72,9.37,1244628,0
2010-12-27,9.38,9.47,9.1,9.29,573905,0
2010-12-28,9.33,9.38,9.07,9.17,481130,0
2010-12-29,9.21,9.51,9.15,9.51,276847,0
2010-12-30,9.5,9.64,9.32,9.61,401166,0
2010-12-31,9.74,9.91,9.67,9.82,438969,0
2011-01-03,9.96,10.04,9.83,10.03,741008,0
2011-01-04,10.02,10.09,9.78,9.88,902891,0
2011-01-05,9.84,10.01,9.71,10,413186,0
2011-01-06,9.99,10.62,9.98,10.47,1024653,0
2011-01-07,10.47,10.55,10.25,10.43,445986,0
2011-01-10,10.39,10.45,10.23,10.41,482021,0
2011-01-11,10.45,10.7,10.36,10.7,514450,0
2011-01-12,10.76,11.11,10.63,11,501937,0
2011-01-13,10.97,11.01,10.42,10.53,400265,0
2011-01-14,10.52,10.66,10.38,10.46,433792,0
2011-01-18,10.43,10.57,10.38,10.5,564365,0
2011-01-19,10.5,10.52,9.92,9.92,447401,0
2011-01-20,9.91,10.1,9.69,9.97,508262,0
2011-01-21,9.95,10.2,9.87,9.96,345445,0
2011-01-24,10.09,11.59,10.09,11.48,1782612,0
2011-01-25,11.46,12,11.42,11.82,1282048,0
2011-01-26,11.91,12.27,11.83,12.13,818487,0
2011-01-27,12.12,12.23,11.85,11.86,586469,0
2011-01-28,11.84,12.01,11.62,11.63,412183,0
2011-01-31,11.73,11.97,11.65,11.96,370064,0
2011-02-01,11.99,12.37,11.87,12.04,747335,0
2011-02-02,12,12.04,11.71,11.76,393614,0
2011-02-03,11.75,11.84,11.44,11.71,359138,0
2011-02-04,11.67,11.67,11.17,11.3,519171,0
2011-02-07,11.33,11.81,11.28,11.7,435177,0
2011-02-08,11.78,11.78,11.43,11.54,261486,0
2011-02-09,11.48,11.53,11,11.08,268169,0
2011-02-10,11.09,11.32,11.05,11.28,220930,0
2011-02-11,11.25,11.79,11.23,11.76,266766,0
2011-02-14,11.78,12.23,11.78,12.17,384013,0
2011-02-15,12.16,12.27,12,12.08,363246,0
2011-02-16,12.14,12.17,11.93,12.12,283964,0
2011-02-18,12.41,12.41,11.64,11.78,500768,0
2011-02-22,11.7,11.83,11.08,11.26,527115,0
2011-02-23,11.23,11.28,10.7,10.99,530001,0
2011-02-24,10.95,11.21,10.79,11,399640,0
2011-02-25,11.07,11.66,11.05,11.66,331258,0
2011-02-28,11.71,11.98,11.19,11.36,390408,0
2011-03-01,11.44,11.45,11.28,11.34,480106,0
2011-03-02,11.24,11.42,11.09,11.17,271041,0
2011-03-03,11.32,11.51,11.17,11.45,364874,0
2011-03-04,11.48,11.62,11.28,11.49,190087,0
2011-03-07,11.49,11.57,11.41,11.55,609585,0
2011-03-08,11.55,11.87,11.5,11.67,470604,0
2011-03-09,11.25,11.3,10.84,10.94,788097,0
2011-03-10,10.68,10.74,10.36,10.49,677022,0
2011-03-11,10.32,10.88,10.24,10.72,567486,0
2011-03-14,10.42,10.91,10.38,10.85,286120,0
2011-03-15,9.51,9.9,9.03,9.72,2107126,0
2011-03-16,9.57,10.44,9.56,9.89,706367,0
2011-03-17,10.1,10.34,10.09,10.22,455290,0
2011-03-18,10.32,11.09,10.28,10.89,2387207,0
2011-03-21,10.89,11.22,10.73,10.98,630842,0
2011-03-22,11.03,11.04,10.87,11,397579,0
2011-03-23,10.99,11.09,10.89,10.98,516544,0
2011-03-24,11.09,11.13,10.91,11,312901,0
2011-03-25,11.01,11.2,10.91,10.92,465611,0
2011-03-28,10.94,11.09,10.64,10.64,330282,0
2011-03-29,10.58,10.79,10.52,10.67,177865,0
2011-03-30,10.72,10.9,10.57,10.87,271932,0
2011-03-31,10.82,11.15,10.79,10.92,346168,0
2011-04-01,11.06,11.35,11.04,11.28,409356,0
2011-04-04,11.3,11.87,11.28,11.31,703853,0
2011-04-05,11.25,11.28,10.82,10.86,344722,0
2011-04-06,10.97,11.1,10.74,10.93,296089,0
2011-04-07,10.96,11.06,10.83,10.95,250747,0
2011-04-08,11.04,11.1,10.73,10.86,298142,0
2011-04-11,10.78,10.79,10.21,10.3,413902,0
2011-04-12,10.17,10.31,9.78,9.87,384421,0
2011-04-13,9.99,10.29,9.96,10.13,337935,0
2011-04-14,10.14,10.87,10.14,10.69,705238,0
2011-04-15,10.68,10.98,10.51,10.89,505181,0
2011-04-18,10.67,10.73,10.35,10.61,377698,0
2011-04-19,10.63,10.78,10.47,10.76,187312,0
2011-04-20,11,11,10.71,10.81,224307,0
2011-04-21,10.89,10.92,10.55,10.74,155973,0
2011-04-25,10.74,10.74,10.44,10.63,117233,0
2011-04-26,10.63,10.75,10.47,10.7,153919,0
2011-04-27,10.68,10.68,10.4,10.65,156790,0
2011-04-28,10.59,10.74,10.51,10.64,108449,0
2011-04-29,10.61,10.79,10.61,10.75,366596,0
2011-05-02,10.75,10.78,10.5,10.51,212439,0
2011-05-03,10.44,10.52,10.06,10.06,290014,0
2011-05-04,10.05,10.08,9.58,9.78,369974,0
2011-05-05,9.73,9.9,9.5,9.63,282231,0
2011-05-06,9.74,10.07,9.56,9.67,225458,0
2011-05-09,9.66,9.99,9.6,9.9,234935,0
2011-05-10,9.76,10.44,9.67,10.31,594493,0
2011-05-11,10.27,10.39,9.58,9.8,446264,0
2011-05-12,9.72,10.01,9.7,9.81,351113,0
2011-05-13,9.77,9.89,9.6,9.64,320698,0
2011-05-16,9.62,9.91,9.36,9.47,520278,0
2011-05-17,9.38,9.45,9.25,9.25,272098,0
2011-05-18,9.27,9.48,9.25,9.26,322931,0
2011-05-19,9.32,9.42,9.08,9.21,228175,0
2011-05-20,9.15,9.38,9.03,9.24,278449,0
2011-05-23,9.02,9.14,8.93,8.95,242606,0
2011-05-24,9,9.18,8.73,8.82,265906,0
2011-05-25,8.77,9.22,8.77,9.1,177398,0
2011-05-26,9.06,9.5,9.01,9.47,207855,0
2011-05-27,9.55,9.84,9.52,9.64,148182,0
2011-05-31,9.82,9.95,9.64,9.94,382911,0
2011-06-01,9.91,9.93,9.46,9.46,292643,0
2011-06-02,9.13,9.49,8.75,9.13,481263,0
2011-06-03,8.94,9,8.61,8.87,598583,0
2011-06-06,8.84,8.91,8.49,8.5,413736,0
2011-06-07,8.48,8.66,8.4,8.43,309511,0
2011-06-08,8.42,8.63,8.26,8.28,256113,0
2011-06-09,8.34,8.49,8.33,8.39,124722,0
2011-06-10,8.35,8.39,8.15,8.21,232197,0
2011-06-13,8.24,8.37,8.02,8.33,409710,0
2011-06-14,8.46,8.46,8.2,8.27,321004,0
2011-06-15,8.13,8.39,8.09,8.26,332251,0
2011-06-16,8.28,8.3,8,8.03,401539,0
2011-06-17,8.09,8.11,7.73,7.75,802393,0
2011-06-20,7.68,7.92,7.63,7.85,229133,0
2011-06-21,7.95,8.08,7.85,7.94,293734,0
2011-06-22,7.87,8,7.8,7.82,198635,0
2011-06-23,7.68,7.81,7.5,7.79,215896,0
2011-06-24,7.78,7.81,7.57,7.65,1256961,0
2011-06-27,7.58,7.72,7.58,7.67,163827,0
2011-06-28,7.79,8.26,7.77,8.23,533367,0
2011-06-29,8.28,8.6,8.15,8.55,505298,0
2011-06-30,8.59,8.69,8.5,8.54,215610,0
2011-07-01,8.55,8.81,8.5,8.68,301811,0
2011-07-05,8.71,8.97,8.64,8.95,288964,0
2011-07-06,8.9,8.9,8.63,8.7,298785,0
2011-07-07,8.83,8.83,8.76,8.8,277335,0
2011-07-08,8.63,8.82,8.57,8.74,128548,0
2011-07-11,8.57,8.63,8.29,8.4,232234,0
2011-07-12,8.34,8.64,8.3,8.51,222431,0
2011-07-13,8.59,8.84,8.49,8.57,167516,0
2011-07-14,8.62,8.62,8.31,8.37,167291,0
2011-07-15,8.44,8.71,8.44,8.71,187860,0
2011-07-18,8.66,8.66,8.39,8.43,143950,0
2011-07-19,8.45,8.71,8.39,8.69,202352,0
2011-07-20,8.73,8.75,8.56,8.7,101616,0
2011-07-21,8.76,9.1,8.7,9.1,225068,0
2011-07-22,9.11,9.35,9.04,9.33,177139,0
2011-07-25,9.22,9.37,9.14,9.19,121843,0
2011-07-26,9.19,9.24,9.03,9.09,188604,0
2011-07-27,9,9.15,8.95,8.97,285323,0
2011-07-28,9,9.17,8.97,9.07,222783,0
2011-07-29,8.92,9.26,8.9,9.2,312823,0
2011-08-01,9.35,9.41,8.99,9.09,248822,0
2011-08-02,9.02,9.36,7.61,7.79,2209581,0
2011-08-03,7.84,8.01,7.71,8,695061,0
2011-08-04,7.83,7.94,7.18,7.22,1087585,0
2011-08-05,7.35,7.35,6.6,6.75,689963,0
2011-08-08,6.44,6.6,5.68,5.68,797109,0
2011-08-09,5.89,6.12,5.34,6,897654,0
2011-08-10,5.87,6.02,5.7,5.73,528426,0
2011-08-11,5.77,5.9,5.54,5.75,1099698,0
2011-08-12,5.82,6.04,5.75,5.99,919738,0
2011-08-15,6.07,6.25,5.96,5.99,783828,0
2011-08-16,6.11,6.39,5.94,6.1,693024,0
2011-08-17,6.15,6.2,6,6.14,284351,0
2011-08-18,5.87,5.99,5.35,5.44,526138,0
2011-08-19,5.35,5.48,5.15,5.16,441491,0
2011-08-22,5.31,5.31,4.88,4.91,366356,0
2011-08-23,4.91,5.29,4.84,5.25,372137,0
2011-08-24,5.21,5.37,5.09,5.29,337094,0
2011-08-25,5.35,5.44,5.09,5.14,318039,0
2011-08-26,5.06,5.44,5,5.38,234637,0
2011-08-29,5.5,6.23,5.5,6.21,909665,0
2011-08-30,6.25,6.77,6.21,6.5,3030677,0
2011-08-31,6.57,6.62,6.21,6.43,788040,0
2011-09-01,6.41,6.65,6.31,6.34,422827,0
2011-09-02,6.12,6.17,5.86,5.97,349178,0
2011-09-06,5.71,5.88,5.63,5.86,412215,0
2011-09-07,6.01,6.42,5.95,6.41,460464,0
2011-09-08,6.31,6.41,5.95,6.05,442605,0
2011-09-09,5.94,6.02,5.54,5.65,473487,0
2011-09-12,5.52,6.02,5.52,5.91,548246,0
2011-09-13,5.93,5.93,5.71,5.85,260266,0
2011-09-14,5.84,5.97,5.67,5.88,326593,0
2011-09-15,5.89,6.26,5.84,6.22,416089,0
2011-09-16,6.27,6.27,6,6.1,535051,0
2011-09-19,5.9,5.97,5.7,5.85,364466,0
2011-09-20,5.92,6,5.52,5.54,390240,0
2011-09-21,5.54,5.54,5.11,5.14,586155,0
2011-09-22,4.95,5.05,4.49,4.62,683214,0
2011-09-23,4.61,4.65,4.38,4.46,522785,0
2011-09-26,4.49,4.52,4.26,4.48,430054,0
2011-09-27,4.68,4.85,4.58,4.66,399978,0
2011-09-28,4.72,4.72,4.27,4.28,259827,0
2011-09-29,4.46,4.46,4.19,4.33,337214,0
2011-09-30,4.23,4.3,4.15,4.17,366196,0
2011-10-03,4.1,4.14,3.63,3.65,629348,0
2011-10-04,3.57,4.03,3.47,3.99,575975,0
2011-10-05,4.01,4.3,3.89,4.27,319246,0
2011-10-06,4.25,4.47,4.12,4.45,257206,0
2011-10-07,4.46,4.57,4.28,4.39,336082,0
2011-10-10,4.57,4.62,4.43,4.6,377228,0
2011-10-11,4.58,4.83,4.52,4.76,207937,0
2011-10-12,4.83,4.83,4.7,4.72,310977,0
2011-10-13,4.66,4.75,4.57,4.72,201012,0
2011-10-14,4.87,4.98,4.62,4.64,483923,0
2011-10-17,4.61,4.68,4.42,4.49,284168,0
2011-10-18,4.53,4.84,4.35,4.75,248201,0
2011-10-19,4.71,4.82,4.53,4.55,157573,0
2011-10-20,4.6,4.7,4.37,4.66,187024,0
2011-10-21,4.76,4.8,4.53,4.68,316964,0
2011-10-24,4.69,4.97,4.64,4.97,306215,0
2011-10-25,4.97,5.02,4.64,4.65,242688,0
2011-10-26,4.75,5,4.56,4.95,222127,0
2011-10-27,5.2,5.31,5.1,5.18,518529,0
2011-10-28,5.12,5.53,5.08,5.48,344047,0
2011-10-31,5.34,5.37,5.08,5.09,460900,0
2011-11-01,4.83,5.04,4.75,4.77,255371,0
2011-11-02,4.94,5.03,4.78,4.99,323419,0
2011-11-03,5.06,5.24,4.84,5.15,219214,0
2011-11-04,5.07,5.26,4.95,5.13,136985,0
2011-11-07,5.15,5.21,4.91,5.19,188039,0
2011-11-08,5.21,5.39,5.13,5.27,525382,0
2011-11-09,5.1,5.22,4.95,4.95,413293,0
2011-11-10,5.06,5.12,4.8,4.91,200947,0
2011-11-11,4.98,5.06,4.83,4.86,202639,0
2011-11-14,4.77,4.86,4.54,4.62,334612,0
2011-11-15,4.62,4.8,4.62,4.74,307696,0
2011-11-16,4.67,4.82,4.6,4.62,207082,0
2011-11-17,4.62,4.69,4.41,4.43,213711,0
2011-11-18,4.47,4.57,4.38,4.47,215123,0
2011-11-21,4.33,4.39,4.08,4.09,302376,0
2011-11-22,4.07,4.1,3.88,3.89,274860,0
2011-11-23,3.88,3.88,3.59,3.63,530568,0
2011-11-25,3.61,3.7,3.53,3.55,85359,0
2011-11-28,3.53,3.6,3.14,3.17,1452305,0
2011-11-29,3.19,3.83,3.17,3.66,2363373,0
2011-11-30,3.83,3.99,3.7,3.87,847870,0
2011-12-01,3.88,4.01,3.83,3.96,396249,0
2011-12-02,4.02,4.05,3.92,3.94,253307,0
2011-12-05,4.03,4.03,3.83,3.91,423123,0
2011-12-06,3.91,3.91,3.75,3.8,343955,0
2011-12-07,3.78,3.79,3.6,3.63,620370,0
2011-12-08,3.57,3.78,3.49,3.5,513294,0
2011-12-09,3.55,3.66,3.53,3.61,316111,0
2011-12-12,3.52,3.7,3.51,3.58,857895,0
2011-12-13,3.65,3.67,3.35,3.38,309022,0
2011-12-14,3.35,3.4,3.28,3.31,248719,0
2011-12-15,3.38,3.38,3.21,3.23,213213,0
2011-12-16,3.24,3.35,3.13,3.13,1699749,0
2011-12-19,3.2,3.25,3.16,3.16,523581,0
2011-12-20,3.27,3.37,3.2,3.36,622660,0
2011-12-21,3.38,3.41,3.31,3.32,571348,0
2011-12-22,3.36,3.8,3.36,3.7,877877,0
2011-12-23,3.75,3.75,3.65,3.71,329428,0
2011-12-27,3.7,3.76,3.63,3.64,197722,0
2011-12-28,3.6,3.64,3.44,3.49,799372,0
2011-12-29,3.49,3.69,3.47,3.6,386692,0
2011-12-30,3.59,3.72,3.58,3.67,349482,0
2012-01-03,3.75,3.92,3.75,3.85,468780,0
2012-01-04,3.84,4.11,3.81,4.04,472208,0
2012-01-05,3.95,4.06,3.89,4.01,325954,0
2012-01-06,4.01,4.12,3.96,4.02,274220,0
2012-01-09,4.05,4.08,3.98,4.05,231866,0
2012-01-10,4.11,4.2,4.06,4.19,292920,0
2012-01-11,4.13,4.19,3.98,4.16,231233,0
2012-01-12,4.19,4.19,3.99,4.01,202483,0
2012-01-13,3.95,4.01,3.82,3.96,281590,0
2012-01-17,4,4.15,3.85,3.89,257874,0
2012-01-18,3.87,3.95,3.83,3.95,330986,0
2012-01-19,3.96,4.15,3.96,4.1,173460,0
2012-01-20,4.1,4.41,4.1,4.36,344860,0
2012-01-23,4.36,4.37,4.17,4.36,329781,0
2012-01-24,4.3,4.33,4.22,4.31,289610,0
2012-01-25,4.3,4.42,4.25,4.4,323643,0
2012-01-26,4.42,4.45,4.25,4.3,323113,0
2012-01-27,4.26,4.44,4.26,4.43,134536,0
2012-01-30,4.43,4.45,4.25,4.4,333836,0
2012-01-31,4.42,4.43,4.22,4.26,254008,0
2012-02-01,4.3,4.37,4.23,4.36,286651,0
2012-02-02,4.32,4.36,4.25,4.25,283912,0
2012-02-03,4.33,4.63,4.28,4.63,537154,0
2012-02-06,4.59,4.87,4.52,4.87,363170,0
2012-02-07,4.84,4.91,4.64,4.85,433920,0
2012-02-08,4.85,5.12,4.75,5.1,455081,0
2012-02-09,5.12,5.14,4.92,4.98,300423,0
2012-02-10,4.86,4.92,4.65,4.66,255160,0
2012-02-13,4.73,4.79,4.65,4.67,308200,0
2012-02-14,4.64,4.65,4.43,4.52,293286,0
2012-02-15,4.54,4.56,4.42,4.43,227707,0
2012-02-16,4.4,4.57,4.33,4.5,359903,0
2012-02-17,4.52,4.6,4.42,4.5,215603,0
2012-02-21,4.54,4.78,4.48,4.53,251303,0
2012-02-22,4.5,4.65,4.42,4.51,290386,0
2012-02-23,4.51,4.71,4.46,4.71,332211,0
2012-02-24,4.66,4.77,4.64,4.64,320100,0
2012-02-27,4.55,4.58,4.43,4.51,288906,0
2012-02-28,4.49,4.52,4.44,4.48,236923,0
2012-02-29,4.48,4.49,4.2,4.2,389325,0
2012-03-01,4.24,4.34,4.19,4.21,503285,0
2012-03-02,4.19,4.25,3.98,3.98,462616,0
2012-03-05,3.95,3.95,3.74,3.86,358957,0
2012-03-06,3.84,3.85,3.7,3.77,411961,0
2012-03-07,3.78,3.87,3.74,3.75,332518,0
2012-03-08,3.79,3.84,3.73,3.79,230099,0
2012-03-09,3.84,4.02,3.79,3.95,280136,0
2012-03-12,3.95,3.95,3.75,3.82,252754,0
2012-03-13,3.85,3.89,3.82,3.85,169438,0
2012-03-14,3.86,3.87,3.76,3.77,106053,0
2012-03-15,3.74,3.75,3.65,3.71,250119,0
2012-03-16,3.7,3.78,3.67,3.7,460768,0
2012-03-19,3.7,3.74,3.66,3.7,208204,0
2012-03-20,3.66,3.67,3.58,3.62,276674,0
2012-03-21,3.55,3.61,3.46,3.49,395168,0
2012-03-22,3.44,3.51,3.36,3.39,320935,0
2012-03-23,3.39,3.58,3.36,3.53,327718,0
2012-03-26,3.57,3.62,3.53,3.61,183444,0
2012-03-27,3.63,3.69,3.54,3.57,194651,0
2012-03-28,3.56,3.56,3.37,3.42,203391,0
2012-03-29,3.4,3.46,3.33,3.34,159048,0
2012-03-30,3.36,3.4,3.22,3.24,470861,0
2012-04-02,3.5,4.35,3.45,3.93,3107657,0
2012-04-03,3.9,3.93,3.76,3.85,973361,0
2012-04-04,3.81,3.85,3.74,3.77,349051,0
2012-04-05,3.79,3.81,3.75,3.77,272508,0
2012-04-09,3.72,3.77,3.62,3.75,519556,0
2012-04-10,3.77,3.96,3.64,3.75,614260,0
2012-04-11,3.79,3.8,3.71,3.76,236712,0
2012-04-12,3.77,4.01,3.77,3.97,580792,0
2012-04-13,3.94,3.95,3.85,3.88,327647,0
2012-04-16,3.95,3.96,3.73,3.83,256656,0
2012-04-17,3.86,4.04,3.86,3.99,254097,0
2012-04-18,4.1,4.54,4.1,4.33,606851,0
2012-04-19,4.34,4.45,4.17,4.23,421389,0
2012-04-20,4.33,4.63,4.29,4.53,624553,0
2012-04-23,4.4,4.72,4.37,4.63,627907,0
2012-04-24,4.66,4.84,4.62,4.82,459116,0
2012-04-25,4.89,5.09,4.85,5.01,668620,0
2012-04-26,4.99,5.09,4.84,5,326946,0
2012-04-27,5.05,5.08,4.94,5.06,262343,0
2012-04-30,5.12,5.46,5.05,5.4,776397,0
2012-05-01,5.41,5.56,5.17,5.18,721357,0
2012-05-02,5.13,5.15,4.86,5.05,587026,0
2012-05-03,5.05,5.23,4.96,5.13,496220,0
2012-05-04,5.08,5.12,4.84,4.89,367141,0
2012-05-07,4.87,5.2,4.77,5.12,489774,0
2012-05-08,5.09,5.3,4.86,4.98,575773,0
2012-05-09,4.89,5.06,4.78,4.99,618711,0
2012-05-10,5.06,5.34,5,5.18,720247,0
2012-05-11,5.12,5.21,4.96,5,505183,0
2012-05-14,4.95,5.03,4.8,4.89,343882,0
2012-05-15,4.91,5.06,4.85,4.89,529584,0
2012-05-16,4.9,5.15,4.83,4.97,609345,0
2012-05-17,4.98,5.24,4.97,5.04,497495,0
2012-05-18,5.03,5.2,5.01,5.08,452773,0
2012-05-21,5.09,5.48,5.05,5.42,742085,0
2012-05-22,5.45,5.79,5.31,5.36,1149487,0
2012-05-23,5.3,5.56,5.22,5.53,616662,0
2012-05-24,5.56,5.61,5.39,5.59,399935,0
2012-05-25,5.58,5.79,5.47,5.6,348185,0
2012-05-29,5.67,5.86,5.6,5.74,518303,0
2012-05-30,5.64,5.78,5.46,5.74,829415,0
2012-05-31,5.73,5.76,5.5,5.72,486702,0
2012-06-01,5.62,5.72,5.54,5.6,507444,0
2012-06-04,5.62,5.75,5.38,5.41,578895,0
2012-06-05,5.4,5.67,5.37,5.59,880124,0
2012-06-06,5.65,6.05,5.57,6.04,744334,0
2012-06-07,6.14,6.27,5.96,5.96,514421,0
2012-06-08,5.92,6.07,5.71,5.99,587631,0
2012-06-11,6.12,6.12,5.75,5.75,583891,0
2012-06-12,5.78,6.18,5.76,6.1,668323,0
2012-06-13,6.04,6.25,6.01,6.1,526837,0
2012-06-14,6.14,6.6,6.06,6.53,1029354,0
2012-06-15,6.54,6.57,6.28,6.36,724536,0
2012-06-18,6.3,6.41,6.16,6.3,488024,0
2012-06-19,6.36,6.73,6.32,6.68,776572,0
2012-06-20,6.7,6.76,6.46,6.69,435139,0
2012-06-21,6.67,6.7,6.26,6.31,406620,0
2012-06-22,6.35,6.39,6.05,6.3,862341,0
2012-06-25,6.2,6.2,5.81,5.88,867513,0
2012-06-26,5.93,6.13,5.85,6.05,394354,0
2012-06-27,6.13,6.38,6.09,6.15,709175,0
2012-06-28,6.08,6.25,6.01,6.19,729039,0
2012-06-29,6.33,6.5,6.23,6.46,651791,0
2012-07-02,6.49,6.89,6.47,6.89,599342,0
2012-07-03,6.93,7.24,6.93,7.22,314121,0
2012-07-05,7.19,7.3,7.03,7.17,381087,0
2012-07-06,7.06,7.26,6.91,7.12,325510,0
2012-07-09,7.09,7.22,6.93,7.11,282298,0
2012-07-10,7.2,7.2,6.85,6.93,344988,0
2012-07-11,6.95,7.2,6.91,7.14,285962,0
2012-07-12,7.04,7.14,6.8,7.06,287326,0
2012-07-13,7.12,7.25,7.08,7.15,242694,0
2012-07-16,7.09,7.16,6.92,7.07,230900,0
2012-07-17,7.16,7.22,6.91,7.15,175441,0
2012-07-18,7.13,7.25,7.08,7.21,176930,0
2012-07-19,7.25,7.28,7.02,7.04,246577,0
2012-07-20,6.99,7.06,6.9,7.01,355039,0
2012-07-23,6.8,7.05,6.56,6.98,355220,0
2012-07-24,6.99,7.04,6.47,6.53,521197,0
2012-07-25,6.6,6.65,6.43,6.51,357523,0
2012-07-26,6.68,6.86,6.58,6.8,424151,0
2012-07-27,6.84,7.06,6.72,6.99,482751,0
2012-07-30,6.99,7.2,6.91,7.06,567624,0
2012-07-31,7.01,7.17,6.79,6.85,404099,0
2012-08-01,6.9,6.92,6.67,6.7,496184,0
2012-08-02,6.64,6.8,6.57,6.72,591680,0
2012-08-03,6.89,7.07,6.77,6.95,567111,0
2012-08-06,6.95,7.25,6.95,7.08,383586,0
2012-08-07,7.11,7.36,7.01,7.03,540939,0
2012-08-08,6.4,6.49,5.35,5.53,2679982,0
2012-08-09,5.5,5.9,5.44,5.85,766965,0
2012-08-10,5.72,5.99,5.65,5.97,573158,0
2012-08-13,5.93,6,5.7,5.78,371517,0
2012-08-14,5.82,5.83,5.67,5.67,389748,0
2012-08-15,5.65,5.68,5.52,5.55,274447,0
2012-08-16,5.56,5.74,5.51,5.7,291243,0
2012-08-17,5.7,5.73,5.55,5.62,168220,0
2012-08-20,5.57,5.61,5.5,5.51,155096,0
2012-08-21,5.56,5.63,5.49,5.5,138681,0
2012-08-22,5.47,5.49,5.28,5.42,292728,0
2012-08-23,5.42,5.42,5.28,5.31,275462,0
2012-08-24,5.28,5.45,5.22,5.41,144618,0
2012-08-27,5.43,5.43,5.25,5.27,175577,0
2012-08-28,5.28,5.33,5.01,5.15,333966,0
2012-08-29,5.15,5.24,5.08,5.2,151909,0
2012-08-30,5.17,5.17,4.98,4.99,199573,0
2012-08-31,5.06,5.06,4.9,4.9,215807,0
2012-09-04,4.93,4.95,4.75,4.86,155677,0
2012-09-05,4.88,4.9,4.76,4.87,167119,0
2012-09-06,4.93,4.98,4.76,4.87,235378,0
2012-09-07,4.9,5.41,4.86,5.31,560745,0
2012-09-10,5.28,5.35,5.19,5.26,270175,0
2012-09-11,5.28,5.59,5.22,5.57,263917,0
2012-09-12,5.59,5.6,5.5,5.56,171423,0
2012-09-13,5.59,5.85,5.54,5.8,262210,0
2012-09-14,5.85,6.03,5.8,5.95,282500,0
2012-09-17,5.92,5.94,5.43,5.74,327600,0
2012-09-18,5.73,5.91,5.63,5.7,210072,0
2012-09-19,5.7,5.7,5.52,5.6,144713,0
2012-09-20,5.53,5.6,5.41,5.43,158788,0
2012-09-21,5.52,5.74,5.52,5.62,371972,0
2012-09-24,5.55,5.68,5.51,5.59,155024,0
2012-09-25,5.62,5.93,5.52,5.55,303872,0
2012-09-26,5.54,5.56,5.28,5.35,226581,0
2012-09-27,5.41,5.46,5.34,5.45,160384,0
2012-09-28,5.41,5.49,5.35,5.37,163226,0
2012-10-01,5.42,5.73,5.4,5.72,304265,0
2012-10-02,5.73,5.78,5.46,5.55,362257,0
2012-10-03,5.54,5.54,5.21,5.26,398003,0
2012-10-04,5.3,5.52,5.19,5.32,264185,0
2012-10-05,5.34,5.41,5.13,5.18,176135,0
2012-10-08,5.16,5.32,5.11,5.27,119691,0
2012-10-09,5.27,5.33,5.04,5.07,197084,0
2012-10-10,5.07,5.14,4.95,5.08,271021,0
2012-10-11,5.17,5.23,5.05,5.11,159835,0
2012-10-12,5.09,5.17,5.06,5.06,128173,0
2012-10-15,5.06,5.1,5.01,5.07,81687,0
2012-10-16,5.13,5.23,5.02,5.11,149678,0
2012-10-17,5.1,5.33,5.1,5.31,198551,0
2012-10-18,5.29,5.57,5.29,5.42,219757,0
2012-10-19,5.38,5.4,5.05,5.07,260570,0
2012-10-22,5.1,5.14,4.84,4.9,186732,0
2012-10-23,4.81,4.85,4.67,4.8,164372,0
2012-10-24,4.85,4.94,4.75,4.81,156018,0
2012-10-25,4.89,5.06,4.8,5.02,430400,0
2012-10-26,5,5.11,4.98,5.02,185616,0
2012-10-31,5.05,5.11,5,5.11,142184,0
2012-11-01,5.15,5.18,4.91,5.02,540361,0
2012-11-02,5.06,5.06,4.87,4.98,180448,0
2012-11-05,4.98,5.06,4.89,5.01,147859,0
2012-11-06,5.01,5.23,5.01,5.13,266084,0
2012-11-07,5.02,5.07,4.62,4.65,333058,0
2012-11-08,4.67,4.77,4.52,4.54,216738,0
2012-11-09,4.44,5.14,4.42,4.87,363987,0
2012-11-12,4.88,4.92,4.73,4.78,162407,0
2012-11-13,4.75,4.79,4.32,4.36,430316,0
2012-11-14,4.42,4.45,4.07,4.12,408983,0
2012-11-15,4.2,4.4,4.14,4.21,354832,0
2012-11-16,4.18,4.32,4.12,4.32,278800,0
2012-11-19,4.4,4.8,4.36,4.8,267302,0
2012-11-20,4.76,4.78,4.57,4.61,182038,0
2012-11-21,4.63,4.71,4.54,4.69,90103,0
2012-11-23,4.75,4.86,4.61,4.72,59128,0
2012-11-26,4.7,4.87,4.65,4.86,175456,0
2012-11-27,4.83,4.94,4.66,4.81,179494,0
2012-11-28,4.75,4.98,4.68,4.98,124939,0
2012-11-29,5.01,5.06,4.94,4.99,152151,0
2012-11-30,5.03,5.03,4.93,5.03,210688,0
2012-12-03,5.08,5.13,4.95,5.03,109146,0
2012-12-04,5.04,5.1,4.87,5,112596,0
2012-12-05,5.05,5.19,5.02,5.11,114176,0
2012-12-06,5.04,5.19,4.92,5.17,181160,0
2012-12-07,5.2,5.24,5.13,5.22,126125,0
2012-12-10,5.21,5.31,5.17,5.3,166864,0
2012-12-11,5.3,5.42,5.27,5.32,246332,0
2012-12-12,5.36,5.43,5.24,5.29,276455,0
2012-12-13,5.3,5.3,5.15,5.25,192373,0
2012-12-14,5.16,5.21,5,5.06,168352,0
2012-12-17,5.06,5.31,5.02,5.27,144788,0
2012-12-18,5.26,5.47,5.26,5.43,170208,0
2012-12-19,5.5,5.57,5.36,5.4,209092,0
2012-12-20,5.39,5.63,5.31,5.6,228594,0
2012-12-21,5.43,5.67,5.4,5.6,392236,0
2012-12-24,5.57,5.57,5.43,5.5,34911,0
2012-12-26,5.55,5.6,5.32,5.37,96868,0
2012-12-27,5.39,5.45,5.31,5.45,74165,0
2012-12-28,5.38,5.44,5.3,5.31,78043,0
2012-12-31,5.29,5.38,5.21,5.36,200036,0
2013-01-02,5.58,5.78,5.48,5.68,343911,0
2013-01-03,5.7,5.76,5.5,5.55,241673,0
2013-01-04,5.58,5.82,5.55,5.7,245234,0
2013-01-07,5.69,5.75,5.63,5.69,234463,0
2013-01-08,5.69,5.72,5.6,5.67,260745,0
2013-01-09,5.66,5.74,5.63,5.7,317224,0
2013-01-10,5.75,5.76,5.67,5.68,146195,0
2013-01-11,5.7,5.98,5.68,5.85,468664,0
2013-01-14,5.85,5.85,5.66,5.67,307092,0
2013-01-15,5.61,5.77,5.58,5.75,248967,0
2013-01-16,5.71,6.21,5.71,6.13,292164,0
2013-01-17,6.16,6.67,6.14,6.61,613441,0
2013-01-18,6.65,6.65,6.31,6.36,429438,0
2013-01-22,6.37,6.65,6.24,6.65,276550,0
2013-01-23,6.62,6.67,6.53,6.57,126800,0
2013-01-24,6.58,6.81,6.52,6.72,331893,0
2013-01-25,6.79,6.85,6.63,6.67,145248,0
2013-01-28,6.65,6.85,6.62,6.76,225211,0
2013-01-29,6.76,6.77,6.61,6.71,154364,0
2013-01-30,6.69,6.8,6.51,6.57,193239,0
2013-01-31,6.51,6.6,6.32,6.54,166826,0
2013-02-01,6.62,6.8,6.52,6.77,261007,0
2013-02-04,6.69,6.73,6.4,6.56,238533,0
2013-02-05,6.55,6.89,6.54,6.78,304277,0
2013-02-06,6.69,6.83,6.61,6.83,119743,0
2013-02-07,6.8,7.01,6.72,6.95,148045,0
2013-02-08,7,7.33,6.97,7.2,306522,0
2013-02-11,7.2,7.2,6.95,7.07,145919,0
2013-02-12,7.07,7.21,6.99,7.1,176325,0
2013-02-13,7.12,7.31,7.01,7.06,226371,0
2013-02-14,7.02,7.33,7,7.3,300870,0
2013-02-15,7.35,7.45,7.19,7.31,247120,0
2013-02-19,7.32,7.45,7.23,7.39,175911,0
2013-02-20,7.4,7.42,6.83,6.83,284569,0
2013-02-21,6.81,6.98,6.74,6.92,157320,0
2013-02-22,7.01,7.22,7.01,7.1,145338,0
2013-02-25,7.15,7.16,6.73,6.74,136958,0
2013-02-26,6.78,6.85,6.6,6.75,161014,0
2013-02-27,6.75,6.94,6.75,6.91,117278,0
2013-02-28,6.87,6.97,6.75,6.75,291399,0
2013-03-01,6.72,6.72,6.47,6.64,165085,0
2013-03-04,6.64,6.66,6.47,6.55,125013,0
2013-03-05,6.63,6.82,6.6,6.73,191198,0
2013-03-06,6.78,7.49,6.78,7.16,355542,0
2013-03-07,7.24,7.28,6.99,7.13,273098,0
2013-03-08,7.24,8.88,7.24,8.72,1154588,0
2013-03-11,8.68,8.82,8.41,8.47,568682,0
2013-03-12,8.51,8.57,8.17,8.45,391225,0
2013-03-13,8.48,8.65,8.42,8.49,221700,0
2013-03-14,8.53,8.71,8.43,8.69,282253,0
2013-03-15,8.71,8.84,8.48,8.55,548980,0
2013-03-18,8.34,8.61,8.27,8.5,381878,0
2013-03-19,8.48,8.54,8.31,8.41,282161,0
2013-03-20,8.53,9.31,8.42,9.11,776999,0
2013-03-21,9.02,9.26,8.92,9.25,473497,0
2013-03-22,9.3,9.61,9.3,9.52,524101,0
2013-03-25,9.52,9.64,9.34,9.45,389664,0
2013-03-26,9.53,9.67,9.23,9.64,504259,0
2013-03-27,9.48,9.69,9.44,9.54,346458,0
2013-03-28,9.65,9.96,9.31,9.82,585934,0
2013-04-01,9.73,9.86,9.48,9.74,446396,0
2013-04-02,9.73,9.99,9.64,9.79,465344,0
2013-04-03,9.87,9.87,9.16,9.32,460311,0
2013-04-04,9.35,9.46,9.22,9.37,271077,0
2013-04-05,9.16,9.36,8.53,9.24,567063,0
2013-04-08,9.36,9.52,9.25,9.49,290071,0
2013-04-09,9.51,9.68,9.4,9.41,292406,0
2013-04-10,9.43,9.77,9.43,9.72,384403,0
2013-04-11,9.79,10.45,9.73,10.43,723376,0
2013-04-12,10.31,10.36,9.75,9.97,446461,0
2013-04-15,9.76,9.84,8.89,8.96,593001,0
2013-04-16,9.16,9.58,9,9.52,392175,0
2013-04-17,9.36,9.36,8.72,8.99,365285,0
2013-04-18,9.05,9.12,8.74,9.1,259936,0
2013-04-19,9.14,9.14,8.62,8.74,418816,0
2013-04-22,8.8,9.26,8.53,9.23,282777,0
2013-04-23,9.33,9.79,9.29,9.79,360777,0
2013-04-24,9.83,10.06,9.73,9.9,271851,0
2013-04-25,9.9,9.9,9.24,9.27,298957,0
2013-04-26,9.24,9.41,9.01,9.31,221501,0
2013-04-29,9.3,9.53,9.16,9.44,137492,0
2013-04-30,9.42,9.56,9.24,9.5,255026,0
2013-05-01,9.37,9.52,9.05,9.17,441622,0
2013-05-02,9.19,9.8,9.04,9.72,308651,0
2013-05-03,10.05,10.11,9.78,9.9,575083,0
2013-05-06,9.95,10.21,9.93,9.99,534030,0
2013-05-07,10.07,10.07,9.66,10,226638,0
2013-05-08,10.04,10.09,9.82,9.95,553049,0
2013-05-09,8.92,9,7.76,7.9,2599276,0
2013-05-10,7.88,8.05,7.09,7.22,1719054,0
2013-05-13,7.21,7.52,7.14,7.42,794886,0
2013-05-14,7.45,7.54,7.27,7.42,614851,0
2013-05-15,7.4,7.5,7.31,7.39,615645,0
2013-05-16,7.39,7.45,7.11,7.18,477842,0
2013-05-17,7.18,7.32,6.84,6.99,756489,0
2013-05-20,6.94,7.32,6.9,7.11,669464,0
2013-05-21,7.07,7.14,6.84,6.85,641106,0
2013-05-22,6.87,7.14,6.61,6.74,566354,0
2013-05-23,6.66,6.89,6.5,6.8,432735,0
2013-05-24,6.75,6.84,6.71,6.78,171131,0
2013-05-28,6.92,7.09,6.62,6.73,414549,0
2013-05-29,6.7,6.78,6.51,6.61,297551,0
2013-05-30,6.63,6.75,6.6,6.73,230240,0
2013-05-31,6.61,6.91,6.6,6.73,263076,0
2013-06-03,6.75,6.85,6.51,6.64,347529,0
2013-06-04,6.66,6.75,6.55,6.66,218101,0
2013-06-05,6.62,6.65,6.43,6.43,255968,0
2013-06-06,6.42,6.72,6.42,6.71,255794,0
2013-06-07,6.78,6.95,6.58,6.94,394632,0
2013-06-10,6.91,7.2,6.76,7.08,420218,0
2013-06-11,7.02,7.13,6.89,6.99,302097,0
2013-06-12,7.07,7.07,6.91,6.98,291252,0
2013-06-13,6.95,6.99,6.87,6.89,287685,0
2013-06-14,6.85,6.88,6.78,6.79,324726,0
2013-06-17,6.88,7,6.82,6.85,295397,0
2013-06-18,6.85,6.96,6.8,6.9,362080,0
2013-06-19,6.88,6.94,6.7,6.75,272229,0
2013-06-20,6.59,6.64,6.36,6.43,447587,0
2013-06-21,6.49,6.58,6.39,6.56,390843,0
2013-06-24,6.47,6.53,6.28,6.37,363826,0
2013-06-25,6.45,6.46,6.28,6.4,245529,0
2013-06-26,6.45,6.47,6.35,6.37,126708,0
2013-06-27,6.43,6.46,6.17,6.19,423838,0
2013-06-28,6.13,6.29,6.13,6.14,717437,0
2013-07-01,6.2,6.41,6.19,6.26,333899,0
2013-07-02,6.23,6.52,6.23,6.51,423804,0
2013-07-03,6.45,6.51,6.33,6.39,197542,0
2013-07-05,6.48,6.52,6.3,6.52,289376,0
2013-07-08,6.56,6.56,6.4,6.5,295245,0
2013-07-09,6.55,7.44,6.49,7.31,1195890,0
2013-07-10,7.3,7.5,7.13,7.35,752322,0
2013-07-11,7.48,7.5,7.05,7.2,503240,0
2013-07-12,7.22,7.27,6.97,7,395999,0
2013-07-15,7.07,7.12,6.87,6.87,360643,0
2013-07-16,6.85,7.1,6.85,6.99,369197,0
2013-07-17,7.03,7.32,6.96,6.97,581918,0
2013-07-18,7,7.1,6.95,6.95,416550,0
2013-07-19,6.96,7.2,6.85,7.14,544127,0
2013-07-22,7.3,8.3,7.22,8.14,1228797,0
2013-07-23,8.22,8.22,7.54,7.56,657150,0
2013-07-24,7.56,7.63,7.3,7.43,334827,0
2013-07-25,7.4,7.65,7.34,7.53,309624,0
2013-07-26,7.47,7.57,7.31,7.36,253867,0
2013-07-29,7.33,7.42,7.1,7.12,314248,0
2013-07-30,7.12,7.26,6.96,7.23,414590,0
2013-07-31,7.23,7.38,7.08,7.18,365409,0
2013-08-01,7.29,7.38,7.23,7.29,264273,0
2013-08-02,7.25,7.37,7.11,7.34,166409,0
2013-08-05,7.3,7.69,7.23,7.68,423457,0
2013-08-06,7.75,7.83,7.41,7.45,555948,0
2013-08-07,7.44,7.47,7.19,7.24,273476,0
2013-08-08,7.31,7.64,7.25,7.44,444902,0
2013-08-09,7.87,8.96,7.51,8.9,1841286,0
2013-08-12,8.78,9.18,8.66,9.18,630840,0
2013-08-13,9.12,9.57,9.12,9.41,581100,0
2013-08-14,9.33,9.48,9.2,9.39,443148,0
2013-08-15,9.29,9.57,9.15,9.48,370126,0
2013-08-16,9.42,9.51,9.18,9.47,302886,0
2013-08-19,9.42,9.63,9.32,9.32,162444,0
2013-08-20,9.37,9.52,9.22,9.39,386679,0
2013-08-21,9.35,9.47,9.29,9.33,142487,0
2013-08-22,9.38,9.69,9.37,9.59,276695,0
2013-08-23,9.59,9.77,9.58,9.71,323525,0
2013-08-26,9.71,10.04,9.69,9.72,364350,0
2013-08-27,9.54,9.64,9.24,9.27,263533,0
2013-08-28,9.3,9.59,9.24,9.54,304686,0
2013-08-29,9.55,9.57,9.25,9.29,199832,0
2013-08-30,9.26,9.37,9.01,9.11,276460,0
2013-09-03,9.3,9.39,8.93,9.11,251952,0
2013-09-04,9.1,9.42,9.08,9.23,177916,0
2013-09-05,9.22,9.6,9.21,9.41,294965,0
2013-09-06,9.5,9.75,9.2,9.6,358634,0
2013-09-09,9.67,10,9.65,9.72,310969,0
2013-09-10,9.78,10.19,9.48,9.55,602098,0
2013-09-11,9.5,9.74,9.5,9.68,319063,0
2013-09-12,9.67,9.68,9.25,9.28,214955,0
2013-09-13,9.3,9.4,9.15,9.34,154847,0
2013-09-16,9.46,9.5,8.95,8.99,313171,0
2013-09-17,8.97,9.3,8.97,9.26,192975,0
2013-09-18,9.24,9.33,8.7,9.2,408266,0
2013-09-19,9.2,9.63,9.13,9.61,339225,0
2013-09-20,9.66,9.67,9.32,9.45,459914,0
2013-09-23,9.43,9.54,9.3,9.45,260250,0
2013-09-24,9.4,9.54,9.08,9.45,282802,0
2013-09-25,9.46,9.67,9.35,9.5,244289,0
2013-09-26,9.54,9.74,9.45,9.52,188108,0
2013-09-27,9.42,9.44,9.2,9.21,152083,0
2013-09-30,9.05,9.38,8.75,9.18,360637,0
2013-10-01,9.14,9.48,9.14,9.38,282318,0
2013-10-02,9.28,9.57,9.18,9.35,236959,0
2013-10-03,9.35,9.43,9.08,9.24,270853,0
2013-10-04,9.21,9.45,9.21,9.4,107414,0
2013-10-07,9.33,9.45,9.26,9.26,142865,0
2013-10-08,9.25,9.28,8.83,8.86,181802,0
2013-10-09,8.84,8.96,8.57,8.64,187821,0
2013-10-10,8.8,9.35,8.8,9.29,217325,0
2013-10-11,9.17,9.59,9.1,9.53,182256,0
2013-10-14,9.39,9.41,9.12,9.23,170452,0
2013-10-15,9.17,9.29,9.09,9.21,156356,0
2013-10-16,9.26,9.6,9.19,9.59,226986,0
2013-10-17,9.52,9.89,9.48,9.68,271492,0
2013-10-18,9.83,10,9.67,9.98,230761,0
2013-10-21,9.98,10.26,9.98,10.01,388786,0
2013-10-22,10.08,10.15,9.75,9.85,315316,0
2013-10-23,9.72,9.88,9.43,9.81,279024,0
2013-10-24,9.82,10.09,9.71,10.04,181871,0
2013-10-25,10.13,10.14,9.86,9.96,158833,0
2013-10-28,9.98,10.11,9.89,10.09,172636,0
2013-10-29,10.12,10.3,10,10.15,142075,0
2013-10-30,10.19,10.23,9.86,9.95,139220,0
2013-10-31,9.95,9.97,9.61,9.76,247522,0
2013-11-01,9.73,9.75,9.54,9.73,269994,0
2013-11-04,9.79,9.97,9.68,9.96,160506,0
2013-11-05,9.95,10.24,9.78,10.08,170770,0
2013-11-06,10.17,10.27,9.63,9.65,301460,0
2013-11-07,9.13,9.4,8.4,8.44,939628,0
2013-11-08,8.52,8.94,8.49,8.89,492495,0
2013-11-11,8.88,8.88,8.46,8.5,309919,0
2013-11-12,8.44,8.62,8.43,8.58,333587,0
2013-11-13,8.58,9.07,8.49,9.04,336103,0
2013-11-14,9.03,9.11,8.51,8.77,477394,0
2013-11-15,8.81,9.42,8.81,9.36,459795,0
2013-11-18,9.38,9.44,8.98,9,475060,0
2013-11-19,8.93,9.21,8.71,8.73,438825,0
2013-11-20,8.8,8.9,8.63,8.67,305787,0
2013-11-21,8.69,8.77,8.62,8.67,252805,0
2013-11-22,8.66,8.79,8.6,8.66,322451,0
2013-11-25,8.64,9,8.55,8.71,235910,0
2013-11-26,8.76,8.79,8.52,8.67,192304,0
2013-11-27,8.64,8.8,8.61,8.73,170113,0
2013-11-29,8.8,8.83,8.63,8.77,135954,0
2013-12-02,8.76,8.76,8.15,8.17,341101,0
2013-12-03,8.13,8.32,8.07,8.3,230907,0
2013-12-04,8.24,8.29,8.03,8.12,247239,0
2013-12-05,8.16,8.42,8.07,8.16,271533,0
2013-12-06,8.16,8.35,8.05,8.14,220419,0
2013-12-09,8.14,8.18,7.87,8,460778,0
2013-12-10,7.99,8.47,7.99,8.36,302804,0
2013-12-11,8.34,8.38,8.06,8.15,283069,0
2013-12-12,8.13,8.54,8.13,8.47,278194,0
2013-12-13,8.5,8.62,8.35,8.45,171860,0
2013-12-16,8.49,8.69,8.46,8.65,185193,0
2013-12-17,8.63,8.82,8.58,8.75,191505,0
2013-12-18,8.77,9.03,8.65,8.99,248193,0
2013-12-19,8.94,9.04,8.76,8.83,154006,0
2013-12-20,8.87,9.02,8.73,8.73,366197,0
2013-12-23,8.72,9,8.72,8.93,127112,0
2013-12-24,8.89,9.19,8.89,9.1,104341,0
2013-12-26,9.11,9.22,9.08,9.1,99151,0
2013-12-27,9.17,9.41,9.12,9.37,209283,0
2013-12-30,9.36,9.45,9.16,9.21,149591,0
2013-12-31,9.2,9.47,9.2,9.42,174183,0
2014-01-02,9.37,9.37,9.11,9.25,160967,0
2014-01-03,9.25,9.4,9.17,9.38,112803,0
2014-01-06,9.46,9.54,9.17,9.2,174791,0
2014-01-07,9.23,9.43,9.19,9.35,212167,0
2014-01-08,9.37,9.37,9.15,9.26,208840,0
2014-01-09,9.32,9.44,9.21,9.34,215208,0
2014-01-10,9.33,9.39,9.21,9.35,142806,0
2014-01-13,9.32,9.42,9.2,9.25,316602,0
2014-01-14,9.32,9.32,9.21,9.23,210746,0
2014-01-15,9.31,9.36,9.17,9.17,220493,0
2014-01-16,9.19,9.22,9.02,9.08,199519,0
2014-01-17,9.05,9.05,8.88,8.9,115877,0
2014-01-21,9.02,9.09,8.89,9.07,175731,0
2014-01-22,9.1,9.21,8.99,9.18,183057,0
2014-01-23,9.11,9.15,8.92,9.01,175181,0
2014-01-24,8.91,8.95,8.6,8.65,207922,0
2014-01-27,8.65,8.8,8.19,8.39,247021,0
2014-01-28,8.42,8.5,8.17,8.44,203454,0
2014-01-29,8.32,8.55,8.31,8.35,220963,0
2014-01-30,8.43,8.59,8.22,8.43,187883,0
2014-01-31,8.26,8.58,8.19,8.35,260699,0
2014-02-03,8.37,8.42,7.95,8.02,166537,0
2014-02-04,8.09,8.2,7.85,7.97,159956,0
2014-02-05,7.93,8,7.66,7.89,174728,0
2014-02-06,7.92,8.05,7.87,8.01,151297,0
2014-02-07,8.02,8.09,7.85,8.01,126503,0
2014-02-10,7.98,8.06,7.83,8,119717,0
2014-02-11,7.98,8.4,7.98,8.15,213742,0
2014-02-12,8.17,8.33,8.1,8.16,100066,0
2014-02-13,8.06,8.41,8.06,8.34,103520,0
2014-02-14,8.35,8.48,8.24,8.44,116651,0
2014-02-18,8.5,8.8,8.45,8.72,108320,0
2014-02-19,8.65,8.85,8.52,8.53,81110,0
2014-02-20,8.51,8.71,8.44,8.68,132748,0
2014-02-21,8.73,9.07,8.64,8.73,201535,0
2014-02-24,8.75,8.93,8.58,8.71,195093,0
2014-02-25,8.68,9.12,8.62,8.94,193156,0
2014-02-26,8.95,9.04,8.72,8.79,110699,0
2014-02-27,8.77,8.89,8.58,8.74,221513,0
2014-02-28,8.78,10.07,8.78,9.88,911771,0
2014-03-03,9.9,10.21,9.83,10.05,608226,0
2014-03-04,10.2,11.02,10.2,10.87,1195500,0
2014-03-05,10.87,10.96,10.4,10.63,456736,0
2014-03-06,10.62,10.96,10.62,10.66,290941,0
2014-03-07,10.71,10.89,10.32,10.47,349562,0
2014-03-10,10.47,10.55,10.3,10.4,236400,0
2014-03-11,10.37,10.45,9.97,10.13,281135,0
2014-03-12,10.03,10.35,9.77,10.27,215206,0
2014-03-13,10.35,10.66,10.3,10.56,420124,0
2014-03-14,10.52,10.96,10.48,10.92,456713,0
2014-03-17,11.01,11.15,10.93,11.03,356108,0
2014-03-18,11.03,11.35,10.99,11.28,272837,0
2014-03-19,11.25,11.61,11.17,11.6,406345,0
2014-03-20,11.53,12.1,11.48,11.9,727381,0
2014-03-21,11.94,12.17,11.9,12.11,667619,0
2014-03-24,12.18,12.28,11.72,11.77,462370,0
2014-03-25,11.88,12.13,11.63,11.65,381204,0
2014-03-26,11.86,11.99,11.33,11.36,504100,0
2014-03-27,11.42,11.79,11.35,11.73,549146,0
2014-03-28,11.77,12.09,11.76,12.07,435675,0
2014-03-31,12.15,12.84,12.15,12.62,1609073,0
2014-04-01,12.71,13.05,12.63,12.84,745444,0
2014-04-02,12.82,12.91,12.62,12.74,423327,0
2014-04-03,12.74,12.95,12.57,12.7,355076,0
2014-04-04,12.86,12.87,12.05,12.15,491514,0
2014-04-07,11.98,12.12,11.36,11.93,473275,0
2014-04-08,11.99,12.36,11.88,12.06,438512,0
2014-04-09,12.12,12.19,11.74,12.13,350216,0
2014-04-10,12.15,12.2,11.79,12.13,341279,0
2014-04-11,12.03,12.55,12.01,12.09,403796,0
2014-04-14,12.2,12.21,11.59,11.6,500145,0
2014-04-15,11.69,11.9,11.22,11.63,640786,0
2014-04-16,11.76,11.87,11.51,11.57,253155,0
2014-04-17,11.59,11.99,11.59,11.93,243176,0
2014-04-21,11.94,12.07,11.67,11.73,240767,0
2014-04-22,11.78,11.86,11.46,11.7,443888,0
2014-04-23,11.74,11.95,11.62,11.65,267721,0
2014-04-24,11.7,11.76,11.48,11.75,360109,0
2014-04-25,11.68,11.74,11.25,11.37,230383,0
2014-04-28,11.4,11.5,10.84,10.99,509830,0
2014-04-29,11,11.66,10.91,11.51,582932,0
2014-04-30,11.5,11.5,10.85,11.11,437561,0
2014-05-01,11.11,11.33,10.81,10.96,385378,0
2014-05-02,10.97,11.2,10.83,10.86,228591,0
2014-05-05,10.76,10.97,10.6,10.83,291084,0
2014-05-06,10.38,10.77,10.27,10.64,560445,0
2014-05-07,10.69,10.87,10.53,10.87,457081,0
2014-05-08,10.79,10.95,10.72,10.81,524705,0
2014-05-09,10.67,10.75,10.39,10.75,538307,0
2014-05-12,10.77,11.16,10.77,11.1,328746,0
2014-05-13,11.13,11.25,10.95,11.11,431891,0
2014-05-14,11.1,11.1,10.82,10.96,525375,0
2014-05-15,10.85,10.85,10.46,10.72,479383,0
2014-05-16,10.69,10.69,10.4,10.67,298891,0
2014-05-19,10.66,11.04,10.63,10.97,320952,0
2014-05-20,10.9,11.29,10.77,11.17,452782,0
2014-05-21,11.27,11.35,10.91,11.21,260740,0
2014-05-22,11.26,11.28,11.12,11.26,206813,0
2014-05-23,11.24,11.53,11.13,11.51,231980,0
2014-05-27,11.53,11.75,11.52,11.72,387613,0
2014-05-28,11.69,12.13,11.6,12.08,271043,0
2014-05-29,12.2,12.23,11.81,11.95,408369,0
2014-05-30,11.99,12.18,11.94,12.16,229615,0
2014-06-02,12.12,12.12,11.83,12.02,290926,0
2014-06-03,11.97,12.05,11.77,11.86,242486,0
2014-06-04,11.82,12.01,11.64,11.94,192745,0
2014-06-05,11.9,12.4,11.9,12.34,199467,0
2014-06-06,12.36,12.72,12.36,12.72,219852,0
2014-06-09,12.67,13.07,12.62,12.94,452917,0
2014-06-10,12.94,13.02,12.66,12.9,228800,0
2014-06-11,12.79,13.07,12.72,13.07,200091,0
2014-06-12,13.07,13.53,13.07,13.39,352993,0
2014-06-13,13.42,13.53,13.04,13.5,331510,0
2014-06-16,13.57,13.69,13.35,13.59,210793,0
2014-06-17,13.5,13.59,13.2,13.29,293594,0
2014-06-18,13.27,13.31,12.92,13.29,311518,0
2014-06-19,13.29,13.29,12.79,12.89,420593,0
2014-06-20,12.97,13.18,12.81,12.95,898351,0
2014-06-23,12.94,13.01,12.65,12.7,299603,0
2014-06-24,12.59,12.74,12.2,12.25,364107,0
2014-06-25,12.22,12.37,12.02,12.36,276809,0
2014-06-26,12.38,12.51,12.28,12.42,284754,0
2014-06-27,12.32,12.45,12.08,12.12,1173240,0
2014-06-30,12.03,12.39,12,12.35,931809,0
2014-07-01,12.34,12.69,12.34,12.51,372761,0
2014-07-02,12.5,12.65,12.48,12.53,278600,0
2014-07-03,12.56,12.65,12.52,12.59,114310,0
2014-07-07,12.6,12.64,12.22,12.26,253196,0
2014-07-08,12.2,12.25,11.84,12.21,308575,0
2014-07-09,12.22,12.34,12.01,12.16,164264,0
2014-07-10,11.94,12.06,11.61,11.85,275597,0
2014-07-11,11.85,12.13,11.79,12.07,294371,0
2014-07-14,12.21,12.28,12.14,12.24,144081,0
2014-07-15,12.24,12.29,11.85,12.05,168676,0
2014-07-16,12.17,12.19,11.86,11.95,183516,0
2014-07-17,11.95,12.29,11.85,11.99,306808,0
2014-07-18,11.97,12.06,11.89,11.98,165206,0
2014-07-21,11.94,12,11.74,11.84,135188,0
2014-07-22,11.95,12.21,11.88,12.13,186495,0
2014-07-23,12.14,12.21,11.98,12.07,128615,0
2014-07-24,12.16,12.33,12.05,12.13,178690,0
2014-07-25,12.08,12.3,12.01,12.15,302955,0
2014-07-28,12.13,12.19,11.87,12,286388,0
2014-07-29,12.04,12.09,11.82,11.86,166777,0
2014-07-30,11.99,12.11,11.85,12.01,174074,0
2014-07-31,11.87,11.9,11.41,11.59,418038,0
2014-08-01,11.54,11.71,11.31,11.58,183655,0
2014-08-04,11.59,11.69,11.33,11.69,189647,0
2014-08-05,11.32,11.57,10.24,10.63,999099,0
2014-08-06,10.49,10.71,10.38,10.65,446228,0
2014-08-07,10.67,10.71,10.29,10.34,293740,0
2014-08-08,10.3,10.68,10.11,10.64,243847,0
2014-08-11,10.77,10.97,10.68,10.77,248247,0
2014-08-12,10.73,10.76,10.51,10.65,181150,0
2014-08-13,10.64,10.77,10.63,10.73,149718,0
2014-08-14,10.73,10.86,10.72,10.75,148601,0
2014-08-15,10.86,10.94,10.66,10.74,173141,0
2014-08-18,10.84,11.09,10.8,10.91,175935,0
2014-08-19,10.95,11.08,10.9,10.98,161457,0
2014-08-20,10.96,10.96,10.72,10.76,172206,0
2014-08-21,10.73,10.83,10.58,10.76,231870,0
2014-08-22,10.74,10.74,10.49,10.69,108025,0
2014-08-25,10.77,11.33,10.71,11.28,191288,0
2014-08-26,11.22,11.31,11.11,11.11,189647,0
2014-08-27,11.16,11.2,10.96,11.04,112046,0
2014-08-28,11,11.01,10.6,10.71,403600,0
2014-08-29,10.68,10.94,10.65,10.94,133607,0
2014-09-02,10.94,10.94,10.71,10.82,194923,0
2014-09-03,10.91,10.94,10.6,10.6,96165,0
2014-09-04,10.5,10.75,10.4,10.45,345455,0
2014-09-05,10.43,10.45,10.29,10.44,244126,0
2014-09-08,10.37,10.49,10.29,10.4,220866,0
2014-09-09,10.37,10.42,10.09,10.16,249730,0
2014-09-10,10.15,10.32,10.02,10.3,150321,0
2014-09-11,10.19,10.25,10.08,10.17,266202,0
2014-09-12,10.18,10.19,9.95,10,433780,0
2014-09-15,9.98,10.11,9.85,9.99,206641,0
2014-09-16,9.94,10.16,9.94,10.08,128914,0
2014-09-17,10.12,10.19,9.9,9.93,180616,0
2014-09-18,9.98,10.16,9.93,10.01,191469,0
2014-09-19,9.99,10.12,9.68,9.71,363822,0
2014-09-22,9.68,9.72,9.31,9.37,233232,0
2014-09-23,9.32,9.46,9.18,9.21,165966,0
2014-09-24,9.25,9.27,9.01,9.08,265463,0
2014-09-25,9.05,9.05,8.53,8.75,419662,0
2014-09-26,8.71,8.89,8.66,8.83,247628,0
2014-09-29,8.72,8.85,8.55,8.7,280440,0
2014-09-30,8.68,8.76,8.32,8.33,524339,0
2014-10-01,8.34,8.51,8.15,8.23,276614,0
2014-10-02,8.12,8.33,7.84,8.18,441531,0
2014-10-03,8.28,8.3,8.03,8.07,285559,0
2014-10-06,8.13,8.23,7.75,7.75,306844,0
2014-10-07,7.71,7.92,7.67,7.68,188018,0
2014-10-08,7.64,7.9,7.33,7.89,319975,0
2014-10-09,7.84,7.91,7.33,7.41,221778,0
2014-10-10,7.34,7.44,6.99,7.06,411350,0
2014-10-13,7.02,7.18,6.84,6.9,246972,0
2014-10-14,7.01,7.1,6.68,6.73,282702,0
2014-10-15,6.59,6.86,6.57,6.84,450969,0
2014-10-16,6.62,7.45,6.61,7.34,467056,0
2014-10-17,7.5,7.65,7.04,7.12,378587,0
2014-10-20,7.03,7.47,7.03,7.46,314672,0
2014-10-21,7.55,7.75,7.47,7.65,256905,0
2014-10-22,6.57,6.57,4.82,4.9,3734011,0
2014-10-23,4.89,5.27,4.82,5.19,2176484,0
2014-10-24,5.19,5.6,5.15,5.55,1410131,0
2014-10-27,5.56,5.58,5.25,5.39,590487,0
2014-10-28,5.4,5.57,5.37,5.48,415460,0
2014-10-29,5.52,5.62,5.41,5.55,573093,0
2014-10-30,5.5,5.67,5.37,5.59,489078,0
2014-10-31,5.68,5.88,5.54,5.87,556142,0
2014-11-03,5.86,5.91,5.57,5.62,373154,0
2014-11-04,5.55,5.67,5.4,5.44,345674,0
2014-11-05,5.5,5.76,5.47,5.74,432687,0
2014-11-06,5.74,5.82,5.6,5.63,334184,0
2014-11-07,5.6,5.7,5.4,5.62,488452,0
2014-11-10,5.63,5.74,5.2,5.39,512052,0
2014-11-11,5.4,5.43,5.18,5.25,513702,0
2014-11-12,5.2,5.32,5.2,5.26,400500,0
2014-11-13,5.23,5.32,4.56,4.57,1213812,0
2014-11-14,4.58,4.82,4.56,4.71,946703,0
2014-11-17,4.69,4.82,4.67,4.7,392199,0
2014-11-18,4.7,4.92,4.7,4.78,488523,0
2014-11-19,4.79,5,4.73,4.91,391330,0
2014-11-20,4.88,5.22,4.88,5.16,437182,0
2014-11-21,5.26,5.3,4.9,5.06,395146,0
2014-11-24,5.04,5.16,4.87,4.96,249513,0
2014-11-25,4.97,5,4.69,4.71,450417,0
2014-11-26,4.7,4.87,4.62,4.82,400483,0
2014-11-28,4.74,4.81,4.53,4.55,685789,0
2014-12-01,4.75,4.76,4.08,4.12,840297,0
2014-12-02,4.2,4.41,4.02,4.29,550251,0
2014-12-03,4.29,4.55,4.21,4.42,595858,0
2014-12-04,4.39,5.15,4.23,4.98,1229498,0
2014-12-05,4.96,4.99,4.62,4.66,960833,0
2014-12-08,4.56,4.56,4.15,4.25,697915,0
2014-12-09,4.19,4.55,4.18,4.53,280101,0
2014-12-10,4.48,4.48,4.06,4.14,841598,0
2014-12-11,4.26,4.42,4.16,4.31,368151,0
2014-12-12,4.1,4.52,4.07,4.26,872107,0
2014-12-15,4.31,4.33,4,4.01,673227,0
2014-12-16,4.02,5.18,3.96,5,2040005,0
2014-12-17,4.97,5.4,4.94,5.36,1127159,0
2014-12-18,5.57,5.6,5.14,5.45,866904,0
2014-12-19,5.47,5.89,5.41,5.83,2031572,0
2014-12-22,5.83,5.83,5.6,5.7,625509,0
2014-12-23,5.73,6.26,5.71,6.2,619628,0
2014-12-24,6.15,6.29,5.92,6.07,248620,0
2014-12-26,6.16,6.37,6.11,6.17,298234,0
2014-12-29,6.18,6.35,6.17,6.24,315548,0
2014-12-30,6.19,6.29,6.05,6.19,260060,0
2014-12-31,6.17,6.44,6.06,6.27,400143,0
2015-01-02,6.26,6.4,6.07,6.29,340039,0
2015-01-05,6.01,6.02,5.35,5.39,583293,0
2015-01-06,5.42,5.44,5.24,5.4,556925,0
2015-01-07,5.46,5.48,5.09,5.29,450643,0
2015-01-08,5.38,5.44,5.24,5.42,416908,0
2015-01-09,5.47,5.56,5.31,5.38,266039,0
2015-01-12,5.33,5.41,5.13,5.32,360846,0
2015-01-13,5.32,5.52,5.24,5.32,408915,0
2015-01-14,5.26,5.4,5.18,5.37,492190,0
2015-01-15,5.44,5.49,5.19,5.27,477055,0
2015-01-16,5.27,5.4,5.2,5.34,409384,0
2015-01-20,5.28,5.33,5.06,5.17,422091,0
2015-01-21,5.2,5.49,5.14,5.4,389628,0
2015-01-22,5.46,5.53,5.23,5.45,327218,0
2015-01-23,5.46,5.72,5.34,5.55,390405,0
2015-01-26,5.56,5.67,5.34,5.36,377835,0
2015-01-27,5.3,5.89,5.26,5.8,555689,0
2015-01-28,5.85,5.88,5.42,5.46,349830,0
2015-01-29,5.47,5.68,5.32,5.66,258241,0
2015-01-30,5.63,5.74,5.48,5.58,355269,0
2015-02-02,5.62,5.76,5.57,5.75,427699,0
2015-02-03,5.82,6.01,5.71,5.75,570709,0
2015-02-04,5.7,5.94,5.67,5.71,392841,0
2015-02-05,5.85,6.36,5.84,6.25,611164,0
2015-02-06,6.35,6.41,6.02,6.23,443297,0
2015-02-09,6.29,6.75,6.24,6.6,356208,0
2015-02-10,6.6,6.66,6.05,6.3,381710,0
2015-02-11,6.22,6.35,6.07,6.27,224683,0
2015-02-12,6.37,6.6,6.33,6.41,336527,0
2015-02-13,6.55,6.77,6.4,6.69,507403,0
2015-02-17,6.72,7.04,6.6,6.93,460241,0
2015-02-18,6.65,6.81,6.56,6.7,501688,0
2015-02-19,6.64,6.89,6.53,6.71,293389,0
2015-02-20,6.69,6.76,6.47,6.56,203627,0
2015-02-23,6.52,6.62,6.24,6.61,345704,0
2015-02-24,6.64,6.73,6.55,6.67,310627,0
2015-02-25,6.67,6.76,6.56,6.68,180722,0
2015-02-26,6.63,6.76,6.5,6.72,273846,0
2015-02-27,6.73,6.77,6.34,6.34,380354,0
2015-03-02,6.35,6.39,6.13,6.29,339700,0
2015-03-03,6.27,6.66,6.25,6.49,323400,0
2015-03-04,6.49,6.51,6.23,6.34,285300,0
2015-03-05,6.34,6.45,6.26,6.45,158500,0
2015-03-06,6.35,6.44,6.06,6.1,262800,0
2015-03-09,6.1,6.24,5.95,6.05,249900,0
2015-03-10,5.97,6,5.72,5.75,316100,0
2015-03-11,5.75,5.87,5.68,5.79,362600,0
2015-03-12,5.84,5.97,5.76,5.89,181000,0
2015-03-13,5.79,5.83,5.41,5.6,361200,0
2015-03-16,5.58,5.77,5.47,5.53,354900,0
2015-03-17,5.46,5.69,5.41,5.48,409300,0
2015-03-18,2.97,3.12,1.5,2.69,14095900,0
2015-03-19,2.84,3.23,2.84,3.1,4284700,0
2015-03-20,3.1,3.32,3.03,3.07,2180200,0
2015-03-23,3.08,3.15,2.93,2.99,1253500,0
2015-03-24,2.97,3.23,2.91,3.2,1263600,0
2015-03-25,3.2,3.26,3.13,3.17,840600,0
2015-03-26,3.23,3.58,3.17,3.42,1189500,0
2015-03-27,3.41,3.41,3.18,3.29,395400,0
2015-03-30,3.28,3.58,3.24,3.42,631900,0
2015-03-31,3.37,3.38,3.15,3.31,796626,0
2015-04-01,2.6,3.24,2.6,2.96,2217500,0
2015-04-02,3.05,3.28,2.93,3.05,1621900,0
2015-04-06,3.06,3.15,2.92,3.11,1246300,0
2015-04-07,3.08,3.11,2.82,2.86,1506158,0
2015-04-08,2.94,2.98,2.79,2.81,941600,0
2015-04-09,2.82,2.88,2.6,2.64,1059572,0
2015-04-10,2.68,2.71,2.51,2.63,908900,0
2015-04-13,2.65,2.68,2.52,2.68,994100,0
2015-04-14,2.7,2.73,2.61,2.65,333100,0
2015-04-15,2.66,2.8,2.6,2.78,666911,0
2015-04-16,2.85,2.95,2.78,2.81,801661,0
2015-04-17,2.83,2.83,2.65,2.71,544400,0
2015-04-20,2.7,2.7,2.56,2.63,656288,0
2015-04-21,2.71,2.87,2.71,2.76,760631,0
2015-04-22,2.76,2.91,2.66,2.82,1184192,0
2015-04-23,2.85,2.87,2.73,2.76,728300,0
2015-04-24,2.84,2.84,2.61,2.61,697780,0
2015-04-27,2.64,2.66,2.5,2.51,677200,0
2015-04-28,2.5,2.63,2.49,2.63,667600,0
2015-04-29,2.6,2.66,2.5,2.55,612400,0
2015-04-30,2.6,2.6,2.49,2.5,793300,0
2015-05-01,2.5,2.55,2.48,2.49,724000,0
2015-05-04,2.49,2.61,2.49,2.59,638600,0
2015-05-05,2.59,2.65,2.5,2.51,738600,0
2015-05-06,2.55,2.66,2.5,2.57,1228875,0
2015-05-07,2.6,2.63,2.44,2.5,739016,0
2015-05-08,2.61,2.61,2.45,2.48,763400,0
2015-05-11,2.43,2.48,2.42,2.44,561100,0
2015-05-12,2.49,2.5,2.41,2.48,803578,0
2015-05-13,2.49,2.55,2.48,2.51,806100,0
2015-05-14,2.54,2.54,2.27,2.35,1012000,0
2015-05-15,2.34,2.35,2.22,2.23,943566,0
2015-05-18,2.26,2.27,2.12,2.17,667103,0
2015-05-19,2.17,2.17,2.01,2.01,768000,0
2015-05-20,2.04,2.13,2.02,2.12,977200,0
2015-05-21,2.14,2.24,2.13,2.2,449600,0
2015-05-22,2.22,2.25,2.13,2.17,519300,0
2015-05-26,2.09,2.13,1.98,2,654499,0
2015-05-27,2,2.01,1.91,1.98,497600,0
2015-05-28,2,2.03,1.9,1.92,458194,0
2015-05-29,1.95,1.97,1.86,1.86,749900,0
2015-06-01,1.87,1.89,1.67,1.68,755575,0
2015-06-02,1.68,1.76,1.58,1.6,1282931,0
2015-06-03,1.67,1.73,1.61,1.7,1345800,0
2015-06-04,1.7,1.78,1.63,1.77,549000,0
2015-06-05,1.77,1.91,1.77,1.88,485500,0
2015-06-08,1.94,1.94,1.77,1.84,344600,0
2015-06-09,1.88,2.03,1.84,1.9,641178,0
2015-06-10,1.98,2.02,1.94,1.94,1064073,0
2015-06-11,1.97,1.97,1.91,1.91,944710,0
2015-06-12,1.92,1.92,1.75,1.81,481700,0
2015-06-15,1.8,1.88,1.75,1.85,360200,0
2015-06-16,1.87,1.87,1.79,1.82,263500,0
2015-06-17,1.82,1.86,1.77,1.79,285600,0
2015-06-18,1.78,1.78,1.68,1.77,676300,0
2015-06-19,1.75,1.75,1.59,1.62,1641800,0
2015-06-22,1.61,1.67,1.57,1.58,418900,0
2015-06-23,1.54,1.61,1.45,1.47,809679,0
2015-06-24,1.45,1.65,1.3,1.31,2133900,0
2015-06-25,1.35,1.44,1.27,1.32,2328100,0
2015-06-26,1.27,1.4,1.27,1.36,4746900,0
2015-06-29,1.34,1.38,1.31,1.31,563100,0
2015-06-30,1.36,1.36,1.12,1.28,1222745,0
2015-07-01,1.29,1.29,1.14,1.16,571100,0
2015-07-02,1.13,1.32,1.13,1.31,599500,0
2015-07-06,1.3,1.31,1.12,1.23,567200,0
2015-07-07,1.23,1.24,1.12,1.17,440900,0
2015-07-08,1.17,1.21,1.06,1.08,618000,0
2015-07-09,1.09,1.13,0.98,1.03,1565300,0
2015-07-10,1.03,1.05,1.01,1.01,470400,0
2015-07-13,1.01,1.09,1.01,1.07,543600,0
2015-07-14,1.08,1.12,1.01,1.08,413218,0
2015-07-15,1.09,1.09,1.02,1.04,396440,0
2015-07-16,1.03,1.03,0.9,0.91,823000,0
2015-07-17,0.87,0.9,0.85,0.86,982700,0
2015-07-20,0.89,0.96,0.81,0.84,432000,0
2015-07-21,0.86,0.9,0.81,0.81,436500,0
2015-07-22,0.84,0.9,0.83,0.86,485200,0
2015-07-23,0.86,0.89,0.76,0.87,502300,0
2015-07-24,0.86,0.86,0.78,0.81,345200,0
2015-07-27,0.8,0.82,0.75,0.79,241700,0
2015-07-28,0.85,0.87,0.78,0.84,210500,0
2015-07-29,0.84,0.88,0.81,0.83,274800,0
2015-07-30,0.84,0.88,0.83,0.85,172300,0
2015-07-31,0.86,0.87,0.81,0.81,220400,0
2015-08-03,0.81,0.85,0.8,0.83,157267,0
2015-08-04,0.81,0.87,0.8,0.8,217600,0
2015-08-05,0.8,0.85,0.8,0.81,182200,0
2015-08-06,0.81,0.93,0.79,0.91,348281,0
2015-08-07,0.91,0.96,0.81,0.83,177400,0
2015-08-10,0.86,0.86,0.76,0.78,186700,0
2015-08-11,0.77,0.78,0.73,0.75,276418,0
2015-08-12,0.72,0.79,0.67,0.75,367200,0
2015-08-13,0.77,0.78,0.75,0.76,299100,0
2015-08-14,0.78,0.81,0.75,0.8,470300,0
2015-08-17,0.8,0.82,0.73,0.75,279900,0
2015-08-18,0.77,0.77,0.72,0.72,311000,0
2015-08-19,0.73,0.73,0.72,0.72,141300,0
2015-08-20,0.73,0.74,0.72,0.74,213500,0
2015-08-21,0.75,0.8,0.73,0.75,142100,0
2015-08-24,0.73,0.85,0.7,0.85,874573,0
2015-08-25,0.86,0.87,0.8,0.81,104600,0
2015-08-26,0.84,0.84,0.77,0.79,231200,0
2015-08-27,0.8,0.88,0.79,0.83,242800,0
2015-08-28,0.84,0.91,0.76,0.8,961600,0
2015-08-31,0.82,0.93,0.79,0.9,614200,0
2015-09-01,0.91,1.02,0.88,1.02,737400,0
2015-09-02,1.02,1.02,0.93,0.95,287700,0
2015-09-03,0.99,1.14,0.96,1.06,782500,0
2015-09-04,1.07,1.17,1.03,1.16,435600,0
2015-09-08,1.23,1.82,1.16,1.63,3577300,0
2015-09-09,1.6,1.73,1.27,1.57,2148700,0
2015-09-10,1.5,1.58,1.47,1.57,724999,0
2015-09-11,1.56,1.56,1.45,1.46,293300,0
2015-09-14,1.44,1.5,1.32,1.36,458900,0
2015-09-15,1.37,1.43,1.3,1.3,273500,0
2015-09-16,1.33,1.47,1.32,1.47,276700,0
2015-09-17,1.44,1.46,1.37,1.41,307024,0
2015-09-18,1.42,1.53,1.33,1.53,633500,0
2015-09-21,1.51,1.57,1.47,1.54,268300,0
2015-09-22,1.51,1.74,1.44,1.66,758600,0
2015-09-23,1.64,1.64,1.47,1.48,425100,0
2015-09-24,1.48,1.49,1.41,1.49,319863,0
2015-09-25,1.49,1.58,1.4,1.45,279100,0
2015-09-28,1.43,1.45,1.3,1.33,177106,0
2015-09-29,1.31,1.34,1.28,1.3,137800,0
2015-09-30,1.3,1.32,1.24,1.26,292500,0
2015-10-01,1.28,1.43,1.24,1.33,210700,0
2015-10-02,1.31,1.44,1.24,1.42,390100,0
2015-10-05,1.66,2.14,1.66,1.86,2853429,0
2015-10-06,1.92,2.35,1.89,2.33,1786000,0
2015-10-07,2.35,2.74,2.02,2.45,1151200,0
2015-10-08,2.4,2.64,2.21,2.57,530500,0
2015-10-09,2.6,2.84,2.42,2.78,618600,0
2015-10-12,2.77,2.77,2.4,2.51,484336,0
2015-10-13,2.45,2.51,2.33,2.4,405300,0
2015-10-14,2.4,2.63,2.38,2.59,232700,0
2015-10-15,2.56,2.57,2.45,2.46,225500,0
2015-10-16,2.49,2.55,2.36,2.48,156700,0
2015-10-19,2.52,2.52,2.22,2.27,301271,0
2015-10-20,2.23,2.35,2.2,2.28,120548,0
2015-10-21,2.32,2.32,2.12,2.16,177600,0
2015-10-22,2.15,2.23,2.12,2.16,239900,0
2015-10-23,2.21,2.22,2.05,2.07,286000,0
2015-10-26,2.05,2.1,1.94,1.96,248000,0
2015-10-27,1.9,2,1.8,1.97,381700,0
2015-10-28,1.97,2.08,1.92,2.01,213200,0
2015-10-29,2.01,2.16,1.92,1.94,265600,0
2015-10-30,1.94,2.11,1.81,2,357300,0
2015-11-02,1.99,2.1,1.92,2.08,164452,0
2015-11-03,2.1,2.32,2.06,2.15,319600,0
2015-11-04,2.2,2.44,2.1,2.29,495206,0
2015-11-05,2.37,2.4,2.23,2.31,368700,0
2015-11-06,2.07,2.47,1.83,2.35,462500,0
2015-11-09,2.34,2.45,2.32,2.38,221250,0
2015-11-10,2.37,2.47,2.29,2.37,260500,0
2015-11-11,2.39,2.42,2.16,2.18,169900,0
2015-11-12,2.17,2.21,2.01,2.13,289400,0
2015-11-13,2.05,2.63,2.05,2.47,901800,0
2015-11-16,2.4,2.56,2.34,2.47,220700,0
2015-11-17,2.43,2.53,2.39,2.45,250700,0
2015-11-18,2.4,2.56,2.4,2.53,342700,0
2015-11-19,2.52,2.69,2.5,2.69,414200,0
2015-11-20,2.74,2.77,2.47,2.58,297400,0
2015-11-23,2.58,2.65,2.51,2.58,141600,0
2015-11-24,2.69,2.94,2.68,2.85,392400,0
2015-11-25,2.8,2.97,2.77,2.8,224900,0
2015-11-27,2.78,2.83,2.76,2.79,45500,0
2015-11-30,2.86,2.99,2.77,2.97,297000,0
2015-12-01,2.95,3.29,2.95,3.19,637061,0
2015-12-02,3.3,3.43,3.01,3.17,585792,0
2015-12-03,3.15,3.22,2.94,3.01,254840,0
2015-12-04,2.98,3.02,2.55,2.78,521100,0
2015-12-07,2.69,2.71,2.24,2.62,331500,0
2015-12-08,2.43,2.57,2.33,2.4,269859,0
2015-12-09,2.34,2.6,2.32,2.47,250700,0
2015-12-10,2.45,2.57,2.4,2.4,230100,0
2015-12-11,2.4,2.43,2.34,2.35,124900,0
2015-12-14,2.4,2.45,2.22,2.33,203437,0
2015-12-15,2.32,2.4,2.31,2.36,147900,0
2015-12-16,2.36,2.51,2.35,2.41,78900,0
2015-12-17,2.45,2.58,2.34,2.49,271800,0
2015-12-18,2.56,2.68,2.45,2.47,211200,0
2015-12-21,2.47,2.53,2.36,2.4,99900,0
2015-12-22,2.35,2.69,2.35,2.59,168221,0
2015-12-23,2.62,2.85,2.62,2.84,158000,0
2015-12-24,2.85,2.9099,2.6,2.67,195004,0
2015-12-28,2.59,2.72,2.45,2.51,276504,0
2015-12-29,2.55,2.751,2.55,2.7,147914,0
2015-12-30,2.65,2.74,2.5589,2.66,109186,0
2015-12-31,2.68,2.75,2.655,2.69,81852,0
2016-01-04,2.72,3.06,2.67,3.04,501124,0
2016-01-05,3.07,3.07,2.95,3.01,134225,0
2016-01-06,2.98,3.01,2.755,2.78,155802,0
2016-01-07,2.71,2.79,2.56,2.6,209648,0
2016-01-08,2.68,2.8,2.56,2.58,309367,0
2016-01-11,2.5,2.58,2.315,2.4,323643,0
2016-01-12,2.45,2.46,2.22,2.22,224001,0
2016-01-13,2.22,2.265,1.95,2.05,294033,0
2016-01-14,2.08,2.26,2.01,2.17,366438,0
2016-01-15,1.92,2.19,1.9,2.09,250303,0
2016-01-19,2.07,2.12,1.93,1.94,113400,0
2016-01-20,1.93,1.93,1.76,1.86,268447,0
2016-01-21,1.94,2.04,1.85,1.96,306683,0
2016-01-22,2.08,2.18,1.961,2.13,316313,0
2016-01-25,2.13,2.18,1.85,1.92,240841,0
2016-01-26,1.98,2.02,1.79,1.99,239880,0
2016-01-27,1.89,2.03,1.87,1.93,132506,0
2016-01-28,2.07,2.1,1.93,1.95,172851,0
2016-01-29,1.98,2.05,1.92,1.94,209896,0
2016-02-01,1.96,1.96,1.83,1.88,103476,0
2016-02-02,1.84,1.85,1.67,1.7,162515,0
2016-02-03,1.75,1.8,1.51,1.7,155290,0
2016-02-04,1.67,1.92,1.67,1.79,122348,0
2016-02-05,1.79,1.79,1.7,1.71,64372,0
2016-02-08,1.67,1.68,1.53,1.6,123519,0
2016-02-09,1.58,1.59,1.45,1.54,109116,0
2016-02-10,1.49,1.57,1.4,1.4,88871,0
2016-02-11,1.25,1.4,1.25,1.34,114977,0
2016-02-12,1.28,1.45,1.28,1.32,124486,0
2016-02-16,1.27,1.3,1.11,1.18,290502,0
2016-02-17,1.21,1.51,1.21,1.48,220473,0
2016-02-18,1.49,1.5,1.4,1.43,65241,0
2016-02-19,1.44,1.47,1.382,1.42,51393,0
2016-02-22,1.46,1.55,1.44,1.44,104246,0
2016-02-23,1.42,1.47,1.35,1.35,39685,0
2016-02-24,1.26,1.38,1.19,1.37,96575,0
2016-02-25,1.33,1.4148,1.26,1.27,192314,0
2016-02-26,1.31,1.5,1.3,1.33,248305,0
2016-02-29,1.35,1.47,1.3,1.31,311799,0
2016-03-01,1.32,1.45,1.32,1.38,295276,0
2016-03-02,1.4,1.74,1.4,1.66,611500,0
2016-03-03,1.66,1.9,1.66,1.82,364940,0
2016-03-04,1.89,2,1.73,1.86,272463,0
2016-03-07,1.9,2.04,1.85,1.86,256599,0
2016-03-08,1.83,1.858,1.6401,1.7,195884,0
2016-03-09,1.78,1.86,1.7001,1.76,165597,0
2016-03-10,1.74,2,1.7,1.94,262403,0
2016-03-11,2,2.25,1.95,2.22,525503,0
2016-03-14,2.25,2.27,2.1,2.21,311562,0
2016-03-15,2.21,2.21,2.04,2.1,124067,0
2016-03-16,2.13,2.25,2.05,2.12,218832,0
2016-03-17,2.16,2.23,2.08,2.1,258336,0
2016-03-18,2.15,2.19,1.76,1.77,438726,0
2016-03-21,1.81,2.15,1.81,2.12,301994,0
2016-03-22,2.09,2.14,2,2.08,123711,0
2016-03-23,2.08,2.13,2,2.02,189613,0
2016-03-24,2,2.14,1.8378,2.08,267353,0
2016-03-28,2.1,2.14,1.98,2.04,138586,0
2016-03-29,2,2.14,1.97,2.12,112463,0
2016-03-30,2.14,2.27,2.08,2.1,176030,0
2016-03-31,2.1,2.23,2.09,2.13,150675,0
2016-04-01,2.1,2.14,2.03,2.07,79876,0
2016-04-04,2.12,2.17,2.025,2.06,157770,0
2016-04-05,2.02,2.14,2.0005,2.06,147879,0
2016-04-06,2.03,2.13,2.01,2.07,89168,0
2016-04-07,2.04,2.1,1.98,2.02,340218,0
2016-04-08,2.01,2.18,2,2.12,240264,0
2016-04-11,2.13,2.14,2.03,2.07,268029,0
2016-04-12,2.11,2.18,2.04,2.13,240989,0
2016-04-13,2.07,2.3,1.98,2.2,462926,0
2016-04-14,2.25,2.28,2.09,2.16,281969,0
2016-04-15,2.14,2.66,2.12,2.47,479914,0
2016-04-18,2.31,2.43,2.01,2.31,493856,0
2016-04-19,2.3,2.59,2.3,2.41,440095,0
2016-04-20,2.38,2.64,2.38,2.51,470056,0
2016-04-21,2.54,2.65,2.52,2.57,295907,0
2016-04-22,2.6,2.73,2.47,2.49,394921,0
2016-04-25,2.46,2.75,2.4301,2.54,711936,0
2016-04-26,2.62,2.81,2.53,2.59,684182,0
2016-04-27,2.62,3.24,2.62,3.17,1159997,0
2016-04-28,3.23,3.36,3.1,3.19,754470,0
2016-04-29,3.24,3.36,3.17,3.2,553535,0
2016-05-02,3.3,3.36,3.12,3.26,533354,0
2016-05-03,3.2,3.23,2.68,2.91,613220,0
2016-05-04,2.93,3.03,2.8101,2.91,365987,0
2016-05-05,3.01,3.1,2.78,2.83,265535,0
2016-05-06,2.8,3.04,2.8,3,259361,0
2016-05-09,2.84,2.98,2.79,2.84,241020,0
2016-05-10,2.81,3.05,2.75,3.04,228198,0
2016-05-11,3.03,3.24,2.9023,3.11,337859,0
2016-05-12,3.16,3.16,2.81,2.9,240061,0
2016-05-13,2.82,2.99,2.82,2.92,153415,0
2016-05-16,2.96,3.2,2.92,3.11,247195,0
2016-05-17,3.17,3.27,3,3.2,382433,0
2016-05-18,3.2,3.23,2.98,3.01,151201,0
2016-05-19,2.95,3.11,2.9,3.09,164984,0
2016-05-20,3.06,3.2,3.01,3.07,151282,0
2016-05-23,2.98,3.13,2.94,3.07,587081,0
2016-05-24,3.13,3.17,3.028,3.14,144907,0
2016-05-25,3.11,3.22,3.02,3.1,306574,0
2016-05-26,3.14,3.17,2.92,3.01,354755,0
2016-05-27,3,3.07,2.9,3.02,396847,0
2016-05-31,3.03,3.41,3.01,3.24,420331,0
2016-06-01,3.2,3.32,3.07,3.16,160855,0
2016-06-02,3.12,3.25,2.87,2.93,747606,0
2016-06-03,3.01,3.01,2.81,2.84,790930,0
2016-06-06,2.85,3.08,2.85,2.99,523518,0
2016-06-07,3.03,3.07,2.9,3.02,621429,0
2016-06-08,3.08,3.2,3.05,3.1,292326,0
2016-06-09,3.09,3.13,2.95,3.02,193055,0
2016-06-10,2.97,3.02,2.9,2.94,209637,0
2016-06-13,2.9,2.96,2.74,2.75,305435,0
2016-06-14,2.75,3.07,2.74,2.95,337922,0
2016-06-15,2.92,2.97,2.8701,2.89,129288,0
2016-06-16,2.87,2.91,2.75,2.79,267361,0
2016-06-17,2.84,2.97,2.76,2.78,249014,0
2016-06-20,2.88,2.95,2.77,2.85,249250,0
2016-06-21,2.86,2.9,2.761,2.9,258524,0
2016-06-22,2.95,2.96,2.79,2.82,221344,0
2016-06-23,2.85,3.07,2.84,3.01,689420,0
2016-06-24,2.85,3.02,2.7,2.95,4520425,0
2016-06-27,2.88,2.88,2.45,2.5,542480,0
2016-06-28,2.56,2.6499,2.45,2.49,376837,0
2016-06-29,2.53,2.54,2.39,2.44,292290,0
2016-06-30,2.4,2.55,2.36,2.53,356533,0
2016-07-01,2.56,2.64,2.54,2.59,243495,0
2016-07-05,2.51,2.63,2.46,2.63,313348,0
2016-07-06,2.6,2.71,2.485,2.52,217613,0
2016-07-07,2.55,2.62,2.47,2.49,147410,0
2016-07-08,2.53,2.65,2.48,2.64,204724,0
2016-07-11,2.64,2.7,2.59,2.62,158266,0
2016-07-12,2.69,2.845,2.61,2.77,421587,0
2016-07-13,2.77,2.81,2.58,2.61,198485,0
2016-07-14,2.64,2.65,2.55,2.55,183779,0
2016-07-15,2.61,2.62,2.48,2.61,306153,0
2016-07-18,2.59,2.63,2.48,2.58,220401,0
2016-07-19,2.59,2.6,2.46,2.49,186920,0
2016-07-20,2.44,2.49,2.409,2.43,227492,0
2016-07-21,2.44,2.49,2.31,2.33,187954,0
2016-07-22,2.34,2.35,2.25,2.32,140023,0
2016-07-25,2.27,2.2899,2.18,2.22,174805,0
2016-07-26,2.22,2.255,2.16,2.21,231802,0
2016-07-27,2.23,2.2536,2.14,2.19,138846,0
2016-07-28,2.2,2.24,2.12,2.14,144604,0
2016-07-29,2.12,2.13,1.99,2.05,535084,0
2016-08-01,2.05,2.17,1.75,1.8,667269,0
2016-08-02,1.86,1.94,1.49,1.5,1069244,0
2016-08-03,1.5,1.64,1.46,1.62,592845,0
2016-08-04,1.66,1.72,1.53,1.68,314509,0
2016-08-05,1.69,1.73,1.63,1.68,326888,0
2016-08-08,1.69,1.94,1.69,1.9,420257,0
2016-08-09,1.94,1.98,1.82,1.85,187997,0
2016-08-10,1.86,1.9,1.76,1.84,182680,0
2016-08-11,1.86,1.89,1.78,1.79,135470,0
2016-08-12,1.79,1.87,1.73,1.79,264193,0
2016-08-15,1.82,1.92,1.81,1.9,158785,0
2016-08-16,1.91,2,1.895,1.95,168867,0
2016-08-17,1.96,1.96,1.89,1.93,141123,0
2016-08-18,1.94,2.08,1.94,2.07,190758,0
2016-08-19,2.02,2.07,1.96,2.02,185298,0
2016-08-22,1.9,2.02,1.87,1.94,415674,0
2016-08-23,1.93,2.07,1.93,2.01,134717,0
2016-08-24,2.02,2.04,1.96,1.96,114348,0
2016-08-25,1.98,2.01,1.94,1.96,74789,0
2016-08-26,1.98,2.02,1.92,1.95,107253,0
2016-08-29,1.93,1.99,1.9,1.95,123415,0
2016-08-30,1.96,2.0099,1.931,1.96,59870,0
2016-08-31,1.95,1.96,1.9,1.94,135350,0
2016-09-01,1.92,1.92,1.835,1.89,128255,0
2016-09-02,1.92,1.97,1.87,1.9,121019,0
2016-09-06,1.91,2.02,1.91,1.99,203094,0
2016-09-07,1.98,2.08,1.98,2.08,161299,0
2016-09-08,2.1,2.2,2.07,2.12,154243,0
2016-09-09,2.11,2.13,1.86,1.91,266899,0
2016-09-12,1.87,1.99,1.87,1.96,213699,0
2016-09-13,1.91,1.91,1.78,1.85,214915,0
2016-09-14,1.85,1.88,1.77,1.79,144321,0
2016-09-15,1.8,1.856,1.78,1.82,156210,0
2016-09-16,1.82,1.84,1.71,1.75,417087,0
2016-09-19,1.77,1.85,1.74,1.8,149077,0
2016-09-20,1.79,1.8,1.76,1.77,42136,0
2016-09-21,1.8,1.8299,1.7564,1.79,58504,0
2016-09-22,1.82,1.89,1.79,1.83,83220,0
2016-09-23,1.83,1.84,1.76,1.82,89408,0
2016-09-26,1.88,1.89,1.8,1.8,76228,0
2016-09-27,1.77,1.818,1.73,1.76,126253,0
2016-09-28,1.77,1.88,1.74,1.87,138047,0
2016-09-29,1.89,2.07,1.88,1.95,159946,0
2016-09-30,1.99,1.99,1.87,1.88,238230,0
2016-10-03,1.88,2.02,1.88,1.89,81864,0
2016-10-04,1.9,1.95,1.86,1.87,121593,0
2016-10-05,1.91,1.96,1.8632,1.91,53640,0
2016-10-06,1.92,1.95,1.89,1.9,82799,0
2016-10-07,1.91,1.9135,1.85,1.86,60532,0
2016-10-10,1.9,1.96,1.89,1.93,52588,0
2016-10-11,1.92,1.92,1.83,1.85,87425,0
2016-10-12,1.85,1.89,1.84,1.86,67404,0
2016-10-13,1.81,1.83,1.775,1.79,85973,0
2016-10-14,1.79,1.81,1.7101,1.76,63643,0
2016-10-17,1.77,1.789,1.7,1.74,63331,0
2016-10-18,1.77,1.81,1.77,1.77,60354,0
2016-10-19,1.8,1.89,1.77,1.86,89022,0
2016-10-20,1.84,1.95,1.82,1.92,71860,0
2016-10-21,1.89,1.9148,1.83,1.83,59551,0
2016-10-24,1.84,1.85,1.79,1.84,160858,0
2016-10-25,1.84,1.8982,1.79,1.8,34592,0
2016-10-26,1.78,1.82,1.72,1.74,59477,0
2016-10-27,1.75,1.774,1.7,1.72,73546,0
2016-10-28,1.72,1.75,1.6683,1.68,95789,0
2016-10-31,1.7,1.72,1.505,1.52,337818,0
2016-11-01,1.55,1.6299,1.46,1.52,215771,0
2016-11-02,1.5,1.52,1.42,1.47,105184,0
2016-11-03,1.48,1.63,1.45,1.51,183072,0
2016-11-04,1.51,1.59,1.49,1.53,125767,0
2016-11-07,1.57,1.6899,1.54,1.59,102331,0
2016-11-08,1.58,1.62,1.542,1.56,97433,0
2016-11-09,1.61,2.01,1.5,1.98,377766,0
2016-11-10,1.98,2.14,1.943,2.07,553191,0
2016-11-11,2.04,2.14,2.0129,2.09,299755,0
2016-11-14,2.13,2.25,2.08,2.21,320535,0
2016-11-15,2.25,2.35,2.16,2.19,195934,0
2016-11-16,2.2,2.27,2.15,2.22,125583,0
2016-11-17,2.25,2.3056,2.19,2.2,121255,0
2016-11-18,2.24,2.3162,2.18,2.26,162274,0
2016-11-21,2.29,2.48,2.29,2.45,283006,0
2016-11-22,2.45,2.49,2.305,2.37,314146,0
2016-11-23,2.39,2.67,2.37,2.67,424829,0
2016-11-25,2.7,2.7,2.5,2.62,143752,0
2016-11-28,2.63,2.64,2.5549,2.57,174760,0
2016-11-29,2.51,2.61,2.42,2.51,264407,0
2016-11-30,2.73,2.73,2.52,2.59,311023,0
2016-12-01,2.67,2.75,2.5736,2.64,193450,0
2016-12-02,2.64,2.7,2.56,2.6,133099,0
2016-12-05,2.65,2.84,2.61,2.77,479593,0
2016-12-06,2.73,2.91,2.7,2.89,301276,0
2016-12-07,2.88,3.05,2.835,2.85,382963,0
2016-12-08,2.89,3,2.81,2.96,291845,0
2016-12-09,2.97,3,2.925,2.97,246552,0
2016-12-12,3.2,3.2,2.9167,2.99,402718,0
2016-12-13,3.04,3.05,2.87,3,202604,0
2016-12-14,2.81,2.96,2.8,2.89,213681,0
2016-12-15,2.84,3.09,2.795,3.02,281414,0
2016-12-16,3.07,3.15,3.02,3.12,396783,0
2016-12-19,3.1,3.15,3.02,3.07,277492,0
2016-12-20,3.11,3.27,3.03,3.27,564931,0
2016-12-21,3.32,3.35,3.24,3.29,244404,0
2016-12-22,3.29,3.43,3.2,3.21,244823,0
2016-12-23,3.23,3.26,3.0527,3.1,153373,0
2016-12-27,3.1,3.2679,3.1,3.19,132073,0
2016-12-28,3.18,3.22,3.04,3.13,132868,0
2016-12-29,3.11,3.14,3.02,3.12,152589,0
2016-12-30,3.11,3.26,3.05,3.24,185187,0
2017-01-03,3.3,3.38,3.05,3.09,212915,0
2017-01-04,3.14,3.34,3.11,3.16,246779,0
2017-01-05,3.2,3.25,3.08,3.12,91467,0
2017-01-06,3.12,3.12,2.9,2.94,393157,0
2017-01-09,2.9,2.975,2.78,2.9,203995,0
2017-01-10,2.94,3.039,2.89,2.94,121956,0
2017-01-11,2.94,2.98,2.89,2.97,79982,0
2017-01-12,3,3,2.83,2.88,130019,0
2017-01-13,2.85,2.94,2.85,2.9,43179,0
2017-01-17,2.9,2.92,2.82,2.88,94767,0
2017-01-18,2.85,2.9101,2.75,2.88,129179,0
2017-01-19,2.88,2.88,2.75,2.76,82977,0
2017-01-20,2.78,2.92,2.78,2.85,121211,0
2017-01-23,2.8,2.88,2.78,2.86,56182,0
2017-01-24,2.89,3.15,2.78,3.08,305361,0
2017-01-25,3.13,3.84,3.09,3.74,1820034,0
2017-01-26,3.74,3.74,3.325,3.35,525960,0
2017-01-27,3.36,3.3886,3.1601,3.27,206170,0
2017-01-30,3.2,3.2,2.9401,3.08,367286,0
2017-01-31,3.04,3.09,2.97,3.03,161710,0
2017-02-01,3.08,3.34,2.98,3.08,332890,0
2017-02-02,3.1,3.11,2.99,3.02,534322,0
2017-02-03,3.03,3.27,3.02,3.23,195907,0
2017-02-06,3.2,3.22,3.08,3.11,86701,0
2017-02-07,3.09,3.13,3,3.01,439820,0
2017-02-08,2.99,3.05,2.9,2.95,233407,0
2017-02-09,3,3.16,2.991,3.04,248983,0
2017-02-10,3.1,3.17,3.03,3.07,141010,0
2017-02-13,3.07,3.16,3.01,3.12,113495,0
2017-02-14,3.15,3.1501,3.07,3.12,88049,0
2017-02-15,3.09,3.15,3.01,3.09,138608,0
2017-02-16,3.09,3.09,2.96,3.03,133457,0
2017-02-17,3.04,3.08,2.96,3.03,114291,0
2017-02-21,3.07,3.07,3.02,3.06,150252,0
2017-02-22,3.01,3.09,2.93,3.05,136397,0
2017-02-23,3.12,3.12,2.92,2.97,208610,0
2017-02-24,2.92,3.03,2.85,3.03,166815,0
2017-02-27,3.02,3.14,2.955,3.01,247148,0
2017-02-28,2.99,3.055,2.9436,3,191845,0
2017-03-01,3.08,3.23,3.04,3.15,216953,0
2017-03-02,3.14,3.18,3,3,132979,0
2017-03-03,3,3.06,2.95,2.96,197365,0
2017-03-06,2.95,2.96,2.76,2.88,179841,0
2017-03-07,2.85,2.94,2.8,2.86,155558,0
2017-03-08,2.84,2.84,2.48,2.52,523842,0
2017-03-09,2.4,2.485,2.35,2.38,211067,0
2017-03-10,2.4,2.86,2.38,2.55,264727,0
2017-03-13,2.57,2.62,2.53,2.54,79714,0
2017-03-14,2.49,2.87,2.36,2.55,203296,0
2017-03-15,2.58,2.63,2.5,2.55,166968,0
2017-03-16,2.58,2.71,2.54,2.7,104060,0
2017-03-17,2.71,2.89,2.66,2.83,428175,0
2017-03-20,2.82,2.82,2.7141,2.73,85233,0
2017-03-21,2.76,2.76,2.49,2.59,296112,0
2017-03-22,2.57,2.599,2.5,2.51,228324,0
2017-03-23,2.51,2.71,2.5,2.66,104920,0
2017-03-24,2.69,2.72,2.58,2.6,188932,0
2017-03-27,2.53,2.63,2.48,2.61,147034,0
2017-03-28,2.59,2.68,2.57,2.64,77592,0
2017-03-29,2.6,2.795,2.6,2.78,123323,0
2017-03-30,2.78,2.82,2.66,2.67,130347,0
2017-03-31,2.61,2.76,2.61,2.74,101940,0
2017-04-03,2.77,2.85,2.69,2.77,117452,0
2017-04-04,2.79,2.9,2.76,2.86,80716,0
2017-04-05,2.86,2.92,2.61,2.63,185685,0
2017-04-06,2.71,2.73,2.63,2.68,117331,0
2017-04-07,2.67,2.74,2.65,2.69,60015,0
2017-04-10,2.67,2.79,2.66,2.69,89624,0
2017-04-11,2.68,2.73,2.63,2.66,83988,0
2017-04-12,2.64,2.67,2.56,2.57,69599,0
2017-04-13,2.54,2.6,2.48,2.5,116725,0
2017-04-17,2.5,2.71,2.5,2.7,91874,0
2017-04-18,2.69,2.718,2.62,2.68,78479,0
2017-04-19,2.7,2.74,2.63,2.67,63847,0
2017-04-20,2.69,2.75,2.68,2.73,73198,0
2017-04-21,2.71,2.71,2.58,2.61,75080,0
2017-04-24,2.69,2.79,2.63,2.75,101696,0
2017-04-25,2.79,3,2.77,2.96,339718,0
2017-04-26,2.97,3.1,2.95,3,249423,0
2017-04-27,3.01,3.03,2.77,2.89,127656,0
2017-04-28,2.9,2.9,2.74,2.75,92778,0
2017-05-01,2.76,2.81,2.69,2.75,105182,0
2017-05-02,2.75,2.85,2.68,2.7,76619,0
2017-05-03,2.69,2.94,2.6701,2.68,109716,0
2017-05-04,2.74,2.74,2.58,2.66,72728,0
2017-05-05,2.7,2.7,2.6201,2.64,109224,0
2017-05-08,2.61,2.7,2.6,2.6,70297,0
2017-05-09,2.6,2.65,2.59,2.64,130533,0
2017-05-10,2.62,2.79,2.62,2.67,121721,0
2017-05-11,2.67,2.67,2.6,2.62,113724,0
2017-05-12,2.6,2.66,2.57,2.58,113797,0
2017-05-15,2.63,2.6399,2.6,2.6,175009,0
2017-05-16,2.6,2.62,2.58,2.58,80730,0
2017-05-17,2.58,2.58,2.4,2.41,228168,0
2017-05-18,2.4,2.43,2.33,2.37,194321,0
2017-05-19,2.38,2.46,2.35,2.41,80904,0
2017-05-22,2.4,2.44,2.37,2.43,62143,0
2017-05-23,2.53,2.57,2.425,2.52,63616,0
2017-05-24,2.52,2.7,2.5,2.54,76603,0
2017-05-25,2.55,2.65,2.38,2.42,116722,0
2017-05-26,2.4,2.42,2.36,2.42,88874,0
2017-05-30,2.39,2.43,2.375,2.38,61448,0
2017-05-31,2.38,2.38,2.25,2.31,118792,0
2017-06-01,2.31,2.54,2.26,2.47,118484,0
2017-06-02,2.47,2.545,2.41,2.43,117017,0
2017-06-05,2.42,2.48,2.38,2.42,121034,0
2017-06-06,2.37,2.53,2.37,2.4,160320,0
2017-06-07,2.35,2.42,2.29,2.36,99066,0
2017-06-08,2.36,2.46,2.32,2.44,67753,0
2017-06-09,2.45,2.545,2.4,2.49,119491,0
2017-06-12,2.49,2.585,2.42,2.49,202226,0
2017-06-13,2.49,2.52,2.41,2.45,74565,0
2017-06-14,2.45,2.47,2.37,2.37,72042,0
2017-06-15,2.33,2.41,2.31,2.33,88395,0
2017-06-16,2.3,2.4,2.2721,2.4,184705,0
2017-06-19,2.41,2.44,2.32,2.42,104521,0
2017-06-20,2.39,2.39,2.29,2.33,97650,0
2017-06-21,2.33,2.33,2.167,2.22,168152,0
2017-06-22,2.22,2.22,2.02,2.13,88936,0
2017-06-23,2.14,2.48,2.07,2.38,510718,0
2017-06-26,2.38,2.44,2.3,2.39,84986,0
2017-06-27,2.43,2.62,2.42,2.5,163133,0
2017-06-28,2.52,2.7,2.47,2.58,146181,0
2017-06-29,2.64,2.65,2.48,2.51,75957,0
2017-06-30,2.5,2.55,2.44,2.47,59276,0
2017-07-03,2.46,2.79,2.46,2.76,119154,0
2017-07-05,2.71,2.71,2.46,2.49,161078,0
2017-07-06,2.44,2.51,2.41,2.44,62642,0
2017-07-07,2.44,2.49,2.4,2.48,103774,0
2017-07-10,2.46,2.64,2.46,2.53,76565,0
2017-07-11,2.53,2.53,2.36,2.4,162263,0
2017-07-12,2.43,2.52,2.37,2.41,75307,0
2017-07-13,2.34,2.37,2.18,2.19,423771,0
2017-07-14,2.15,2.26,2.07,2.16,583946,0
2017-07-17,2.14,2.27,2.1,2.19,395514,0
2017-07-18,2.19,2.2523,2.09,2.11,484096,0
2017-07-19,2.11,2.14,2.04,2.05,549377,0
2017-07-20,2,2.13,1.96,2.11,525619,0
2017-07-21,2.14,2.1474,2.01,2.08,513357,0
2017-07-24,2.09,2.15,2.06,2.07,207706,0
2017-07-25,2.1,2.2,2.07,2.08,288718,0
2017-07-26,2.08,2.12,2.03,2.06,326537,0
2017-07-27,2.1,2.1,2.04,2.05,231378,0
2017-07-28,2.09,2.14,2.04,2.06,241562,0
2017-07-31,2.05,2.065,2.02,2.04,319268,0
2017-08-01,2.25,2.25,2.08,2.12,922538,0
2017-08-02,2.11,2.23,2.08,2.15,546932,0
2017-08-03,2.17,2.26,2.155,2.16,379211,0
2017-08-04,2.18,2.21,2.15,2.19,230560,0
2017-08-07,2.18,2.28,2.18,2.19,274642,0
2017-08-08,2.18,2.26,2.16,2.2,572673,0
2017-08-09,2.18,2.22,2.16,2.2,280621,0
2017-08-10,2.18,2.23,2.13,2.17,192397,0
2017-08-11,2.14,2.23,2.14,2.16,149986,0
2017-08-14,2.21,2.25,2.17,2.19,274091,0
2017-08-15,2.2,2.2,2.15,2.18,149537,0
2017-08-16,2.2,2.21,2.17,2.18,100792,0
2017-08-17,2.16,2.23,2.15,2.16,161017,0
2017-08-18,2.13,2.2,2.13,2.19,146537,0
2017-08-21,2.16,2.19,2.14,2.16,177402,0
2017-08-22,2.18,2.19,2.13,2.16,129964,0
2017-08-23,2.14,2.19,2.12,2.16,172543,0
2017-08-24,2.16,2.23,2.145,2.19,144115,0
2017-08-25,2.19,2.24,2.17,2.19,200430,0
2017-08-28,2.21,2.215,2.155,2.2,411420,0
2017-08-29,2.17,2.24,2.1697,2.2,188083,0
2017-08-30,2.2,2.22,2.19,2.2,237999,0
2017-08-31,2.21,2.23,2.19,2.2,294383,0
2017-09-01,2.2,2.2601,2.19,2.24,256365,0
2017-09-05,2.25,2.44,2.25,2.37,417939,0
2017-09-06,2.44,2.459,2.36,2.42,480424,0
2017-09-07,2.43,2.64,2.4,2.58,306691,0
2017-09-08,2.6,2.61,2.475,2.53,461642,0
2017-09-11,2.54,2.605,2.53,2.6,130388,0
2017-09-12,2.6,2.61,2.55,2.6,197724,0
2017-09-13,2.61,2.67,2.57,2.62,221362,0
2017-09-14,2.63,2.78,2.61,2.77,269548,0
2017-09-15,2.75,2.83,2.7,2.83,817085,0
2017-09-18,2.84,2.94,2.83,2.92,228996,0
2017-09-19,2.96,2.98,2.91,2.96,121037,0
2017-09-20,2.94,2.965,2.89,2.94,218227,0
2017-09-21,2.93,3.02,2.91,3,205699,0
2017-09-22,2.99,3.05,2.95,3.02,130893,0
2017-09-25,3.05,3.08,2.98,3.03,179984,0
2017-09-26,3.03,3.1837,3.02,3.15,359176,0
2017-09-27,3.18,3.3053,3.16,3.29,394505,0
2017-09-28,3.32,3.3526,3.2,3.24,262658,0
2017-09-29,3.13,3.22,3.09,3.22,315094,0
2017-10-02,3.16,3.2,3.06,3.17,197952,0
2017-10-03,3.15,3.3,3.15,3.26,195792,0
2017-10-04,3.27,3.3,3.18,3.28,145607,0
2017-10-05,3.3,3.34,3.13,3.15,262051,0
2017-10-06,3.1,3.17,3.05,3.11,211975,0
2017-10-09,3.16,3.2,3.12,3.13,86800,0
2017-10-10,3.19,3.24,3.13,3.16,94386,0
2017-10-11,3.13,3.25,3.1,3.23,110772,0
2017-10-12,3.23,3.24,3.16,3.19,75260,0
2017-10-13,3.21,3.25,3.19,3.21,85584,0
2017-10-16,3.22,3.31,3.22,3.29,194879,0
2017-10-17,3.27,3.28,3.15,3.18,124750,0
2017-10-18,3.18,3.25,3.1,3.13,125749,0
2017-10-19,3.11,3.23,3,3.15,151895,0
2017-10-20,3.19,3.25,3.15,3.17,68547,0
2017-10-23,3.18,3.18,2.93,3.01,165390,0
2017-10-24,3.06,3.15,3.045,3.06,97600,0
2017-10-25,3.05,3.1,3,3.09,61664,0
2017-10-26,3.08,3.16,2.99,3.11,121200,0
2017-10-27,3.01,3.2,2.99,3.01,156507,0
2017-10-30,3.02,3.1,2.935,3,105799,0
2017-10-31,3,3.11,2.98,3.06,148356,0
2017-11-01,3.12,3.17,2.93,3.01,105016,0
2017-11-02,3.02,3.13,3.018,3.09,76951,0
2017-11-03,3.1,3.13,2.9601,2.97,228051,0
2017-11-06,2.98,3.09,2.97,2.98,118133,0
2017-11-07,2.98,3.02,2.781,2.8,202825,0
2017-11-08,2.77,2.83,2.7084,2.78,247921,0
2017-11-09,1.76,1.99,1.45,1.51,2744044,0
2017-11-10,1.5,1.7,1.46,1.47,1292708,0
