Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.21,2.22,2.19,2.21,11866,0
2005-02-28,2.27,2.29,2.24,2.27,8500,0
2005-03-01,2.23,2.23,2.18,2.23,15700,0
2005-03-02,2.11,2.18,2.11,2.11,5000,0
2005-03-04,2.1,2.19,2.1,2.1,10000,0
2005-03-07,2.24,2.28,2.23,2.24,13000,0
2005-03-08,2.26,2.31,2.21,2.26,5950,0
2005-03-09,2.32,2.32,2.32,2.32,1600,0
2005-03-10,2.24,2.33,2.24,2.24,22300,0
2005-03-11,2.25,2.25,2.25,2.25,1000,0
2005-03-14,2.14,2.14,2.04,2.14,5200,0
2005-03-16,2.17,2.36,2.15,2.17,27700,0
2005-03-17,2.15,2.15,2.15,2.15,3000,0
2005-03-18,2.02,2.02,2.02,2.02,5000,0
2005-03-21,2.04,2.04,1.95,2.04,4000,0
2005-03-22,1.98,2.01,1.98,1.98,4500,0
2005-03-23,1.87,1.96,1.85,1.87,11500,0
2005-03-24,1.85,1.97,1.85,1.85,8310,0
2005-03-28,1.83,1.83,1.81,1.83,7650,0
2005-03-29,2,2,1.82,2,11000,0
2005-03-30,1.9,1.92,1.9,1.9,8650,0
2005-03-31,1.9,1.9,1.9,1.9,2000,0
2005-04-01,1.9,1.91,1.81,1.9,6000,0
2005-04-04,1.94,1.94,1.93,1.94,15000,0
2005-04-05,1.98,1.99,1.93,1.98,18000,0
2005-04-06,2,2.03,1.99,2,14510,0
2005-04-07,1.99,2.06,1.99,1.99,3400,0
2005-04-08,1.95,1.95,1.95,1.95,400,0
2005-04-11,2.02,2.02,2,2.02,1900,0
2005-04-12,1.98,2.03,1.98,1.98,3700,0
2005-04-13,1.95,1.95,1.92,1.95,29075,0
2005-04-14,1.95,1.95,1.95,1.95,1000,0
2005-04-15,1.94,1.95,1.87,1.94,13600,0
2005-04-18,1.92,1.95,1.86,1.92,7100,0
2005-04-19,1.9,1.92,1.84,1.9,9350,0
2005-04-20,2,2,1.94,2,22400,0
2005-04-21,1.97,2.03,1.97,1.97,3400,0
2005-04-22,1.91,1.97,1.91,1.91,9500,0
2005-04-25,1.91,1.91,1.91,1.91,1000,0
2005-04-27,1.84,1.94,1.84,1.84,1050,0
2005-04-28,1.84,1.84,1.84,1.84,2000,0
2005-04-29,1.84,1.84,1.84,1.84,3500,0
2005-05-02,1.84,1.87,1.65,1.84,32800,0
2005-05-03,1.83,1.83,1.81,1.83,61100,0
2005-05-04,1.85,1.85,1.85,1.85,2000,0
2005-05-06,1.82,1.82,1.82,1.82,1000,0
2005-05-09,1.72,1.75,1.72,1.72,15900,0
2005-05-11,1.73,1.73,1.73,1.73,600,0
2005-05-12,1.71,1.71,1.68,1.71,1000,0
2005-05-13,1.61,1.61,1.61,1.61,1000,0
2005-05-16,1.53,1.58,1.5,1.53,16300,0
2005-05-17,1.58,1.6,1.54,1.58,8480,0
2005-05-18,1.68,1.68,1.68,1.68,190,0
2005-05-19,1.59,1.59,1.59,1.59,4000,0
2005-05-20,1.53,1.53,1.53,1.53,2500,0
2005-05-24,1.53,1.57,1.53,1.53,1900,0
2005-05-25,1.6,1.6,1.6,1.6,15000,0
2005-05-27,1.6,1.6,1.55,1.6,23950,0
2005-05-31,1.6,1.61,1.5,1.6,22500,0
2005-06-01,1.6,1.64,1.6,1.6,27000,0
2005-06-02,1.63,1.69,1.63,1.63,22700,0
2005-06-03,1.67,1.67,1.61,1.67,4200,0
2005-06-06,1.67,1.7,1.67,1.67,21000,0
2005-06-08,1.69,1.69,1.69,1.69,1000,0
2005-06-09,1.55,1.55,1.55,1.55,6000,0
2005-06-10,1.57,1.61,1.57,1.57,1025,0
2005-06-15,1.55,1.55,1.55,1.55,2000,0
2005-06-16,1.53,1.58,1.53,1.53,6000,0
2005-06-17,1.57,1.58,1.55,1.57,27100,0
2005-06-20,1.59,1.61,1.58,1.59,5000,0
2005-06-21,1.54,1.61,1.54,1.54,9000,0
2005-06-22,1.56,1.56,1.56,1.56,3400,0
2005-06-24,1.56,1.56,1.54,1.56,20800,0
2005-06-27,1.54,1.56,1.52,1.54,2480,0
2005-06-28,1.44,1.45,1.43,1.44,6000,0
2005-06-29,1.47,1.5,1.47,1.47,20000,0
2005-06-30,1.48,1.48,1.4,1.48,3155,0
2005-07-05,1.44,1.48,1.43,1.44,3964,0
2005-07-06,1.54,1.54,1.54,1.54,1500,0
2005-07-07,1.53,1.57,1.53,1.53,1700,0
2005-07-11,1.55,1.6,1.55,1.55,1500,0
2005-07-12,1.54,1.62,1.54,1.54,4015,0
2005-07-13,1.6,1.6,1.6,1.6,2000,0
2005-07-15,1.2,1.2,1.2,1.2,5200,0
2005-07-18,1.51,1.53,1.46,1.51,19590,0
2005-07-19,1.51,1.53,1.5,1.51,4330,0
2005-07-21,1.55,1.56,1.55,1.55,2400,0
2005-07-22,1.56,1.56,1.55,1.56,2700,0
2005-07-25,1.61,1.62,1.57,1.61,9500,0
2005-07-27,1.58,1.58,1.57,1.58,10000,0
2005-07-28,1.53,1.6,1.53,1.53,11000,0
2005-07-29,1.55,1.6,1.55,1.55,7110,0
2005-08-02,1.59,1.64,1.58,1.59,20700,0
2005-08-03,1.62,1.65,1.62,1.62,31700,0
2005-08-04,1.64,1.71,1.62,1.64,18900,0
2005-08-05,1.7,1.7,1.63,1.7,9200,0
2005-08-08,1.7,1.7,1.67,1.7,3960,0
2005-08-10,1.68,1.68,1.66,1.68,1600,0
2005-08-11,1.67,1.68,1.66,1.67,31500,0
2005-08-12,1.67,1.7,1.66,1.67,4640,0
2005-08-15,1.68,1.69,1.62,1.68,33000,0
2005-08-17,1.7,1.73,1.7,1.7,7400,0
2005-08-18,1.69,1.7,1.66,1.69,6500,0
2005-08-19,1.75,1.75,1.75,1.75,5000,0
2005-08-22,1.77,1.77,1.65,1.77,8000,0
2005-08-23,1.73,1.73,1.72,1.73,800,0
2005-08-24,1.66,1.73,1.66,1.66,2400,0
2005-08-25,1.67,1.67,1.64,1.67,30300,0
2005-08-26,1.63,1.65,1.58,1.63,11750,0
2005-08-29,1.65,1.66,1.63,1.65,6747,0
2005-08-30,1.56,1.56,1.56,1.56,100,0
2005-08-31,1.56,1.56,1.56,1.56,5900,0
2005-09-01,1.64,1.69,1.56,1.64,38000,0
2005-09-02,1.72,1.77,1.72,1.72,5500,0
2005-09-07,1.73,1.73,1.73,1.73,1000,0
2005-09-12,1.75,1.75,1.75,1.75,1000,0
2005-09-13,1.77,1.79,1.77,1.77,8000,0
2005-09-15,1.81,1.81,1.81,1.81,1000,0
2005-09-16,1.85,1.87,1.83,1.85,4000,0
2005-09-19,1.89,1.95,1.85,1.89,26200,0
2005-09-20,1.96,1.96,1.93,1.96,2625,0
2005-09-21,1.89,1.89,1.89,1.89,2000,0
2005-09-23,1.87,1.87,1.82,1.87,21000,0
2005-09-26,1.81,1.81,1.81,1.81,3500,0
2005-09-27,1.69,1.8,1.69,1.69,8500,0
2005-09-28,1.65,1.75,1.65,1.65,8500,0
2005-09-29,1.79,1.8,1.63,1.79,26600,0
2005-09-30,1.82,1.84,1.71,1.82,19100,0
2005-10-03,1.75,1.81,1.75,1.75,11800,0
2005-10-04,1.7,1.75,1.66,1.7,14114,0
2005-10-05,1.65,1.7,1.6,1.65,62900,0
2005-10-06,1.72,1.72,1.62,1.72,18350,0
2005-10-07,1.79,1.81,1.74,1.79,52200,0
2005-10-11,1.93,1.93,1.72,1.93,54900,0
2005-10-12,1.84,1.88,1.79,1.84,12800,0
2005-10-13,1.83,1.83,1.77,1.83,24000,0
2005-10-14,1.89,1.94,1.8,1.89,24100,0
2005-10-17,1.91,2,1.9,1.91,22300,0
2005-10-18,1.92,1.92,1.92,1.92,13000,0
2005-10-19,1.82,1.83,1.81,1.82,20500,0
2005-10-20,1.9,1.97,1.85,1.9,95800,0
2005-10-21,1.92,1.92,1.83,1.92,6200,0
2005-10-24,1.76,1.76,1.72,1.76,9175,0
2005-10-25,1.8,1.8,1.77,1.8,13200,0
2005-10-26,1.81,1.81,1.8,1.81,1100,0
2005-10-27,1.8,1.82,1.8,1.8,450,0
2005-10-28,1.78,1.84,1.78,1.78,6900,0
2005-10-31,1.79,1.79,1.76,1.79,900,0
2005-11-01,1.78,1.79,1.78,1.78,26300,0
2005-11-02,1.75,1.75,1.75,1.75,5000,0
2005-11-03,1.75,1.76,1.73,1.75,13800,0
2005-11-04,1.75,1.76,1.75,1.75,7500,0
2005-11-07,1.77,1.77,1.75,1.77,15600,0
2005-11-08,1.73,1.79,1.73,1.73,2000,0
2005-11-09,1.76,1.76,1.76,1.76,600,0
2005-11-10,1.77,1.77,1.77,1.77,2700,0
2005-11-11,1.79,1.8,1.72,1.79,15600,0
2005-11-14,1.92,1.94,1.78,1.92,33950,0
2005-11-15,1.85,1.85,1.73,1.85,6700,0
2005-11-16,1.87,1.89,1.85,1.87,17000,0
2005-11-17,1.88,1.99,1.85,1.88,9400,0
2005-11-18,1.87,1.89,1.87,1.87,4000,0
2005-11-21,1.91,1.91,1.86,1.91,15450,0
2005-11-22,2.14,2.14,2,2.14,28900,0
2005-11-23,2.09,2.09,2.05,2.09,4800,0
2005-11-25,2.09,2.1,2.07,2.09,5800,0
2005-11-28,2.17,2.3,2.15,2.17,29146,0
2005-11-29,2.13,2.24,2.13,2.13,11685,0
2005-11-30,2.14,2.17,2.13,2.14,8500,0
2005-12-01,2.23,2.23,2.21,2.23,5600,0
2005-12-02,2.23,2.23,2.2,2.23,1200,0
2005-12-05,2.19,2.25,2.11,2.19,7438,0
2005-12-06,2.17,2.17,2.06,2.17,30200,0
2005-12-07,2.25,2.25,2.13,2.25,53750,0
2005-12-08,2.18,2.19,2.15,2.18,15100,0
2005-12-09,2.19,2.25,2.16,2.19,16800,0
2005-12-12,2.16,2.26,2.16,2.16,28100,0
2005-12-13,2.01,2.04,1.95,2.01,11400,0
2005-12-14,2.02,2.1,2.01,2.02,8700,0
2005-12-15,2.04,2.1,2.02,2.04,6250,0
2005-12-16,2.17,2.17,2.07,2.17,17000,0
2005-12-19,2.21,2.24,2.1,2.21,28130,0
2005-12-20,2.26,2.29,2.16,2.26,54300,0
2005-12-21,2.2,2.25,2.13,2.2,2600,0
2005-12-22,2.14,2.14,2.06,2.14,3100,0
2005-12-23,2.15,2.15,2.15,2.15,1000,0
2005-12-28,2.15,2.23,2.15,2.15,7400,0
2005-12-29,2.18,2.19,2.15,2.18,15300,0
2005-12-30,2.16,2.18,2.1,2.16,10850,0
2006-01-03,2.21,2.26,2.17,2.21,86300,0
2006-01-04,2.25,2.27,2.16,2.25,28700,0
2006-01-05,2.21,2.22,2.11,2.21,15800,0
2006-01-06,2.23,2.23,2.11,2.23,8400,0
2006-01-09,2.29,2.32,2.23,2.29,39000,0
2006-01-10,2.28,2.28,2.25,2.28,16100,0
2006-01-11,2.38,2.39,2.28,2.38,55650,0
2006-01-12,2.5,2.54,2.43,2.5,26075,0
2006-01-13,2.45,2.45,2.35,2.45,12400,0
2006-01-17,2.25,2.38,2.25,2.25,31410,0
2006-01-18,2.28,2.29,2.17,2.28,53150,0
2006-01-19,2.35,2.35,2.25,2.35,26100,0
2006-01-20,2.31,2.31,2.25,2.31,14119,0
2006-01-23,2.27,2.36,2.21,2.27,28400,0
2006-01-24,2.25,2.25,2.23,2.25,12000,0
2006-01-25,2.31,2.38,2.27,2.31,35730,0
2006-01-26,2.4,2.4,2.29,2.4,29900,0
2006-01-27,2.55,2.6,2.48,2.55,88300,0
2006-01-30,2.91,2.95,2.6,2.91,104015,0
2006-01-31,2.92,3,2.75,2.92,66810,0
2006-02-01,2.81,2.89,2.68,2.81,70400,0
2006-02-02,2.83,2.84,2.71,2.83,18200,0
2006-02-03,2.81,2.84,2.75,2.81,4900,0
2006-02-06,2.65,2.75,2.61,2.65,36700,0
2006-02-07,2.55,2.7,2.53,2.55,16400,0
2006-02-08,2.63,2.69,2.5,2.63,28200,0
2006-02-09,2.69,2.69,2.65,2.69,3200,0
2006-02-10,2.52,2.73,2.44,2.52,38800,0
2006-02-13,2.48,2.67,2.48,2.48,33500,0
2006-02-14,2.51,2.61,2.5,2.51,15600,0
2006-02-15,2.65,2.67,2.54,2.65,3900,0
2006-02-16,2.58,2.6,2.53,2.58,15400,0
2006-02-17,2.62,2.64,2.59,2.62,119500,0
2006-02-21,2.62,2.67,2.55,2.62,51260,0
2006-02-22,2.62,2.69,2.62,2.62,5250,0
2006-02-23,2.55,2.61,2.55,2.55,6400,0
2006-02-24,2.76,2.8,2.56,2.76,43612,0
2006-02-27,2.95,3.02,2.81,2.95,81300,0
2006-02-28,3.19,3.19,2.85,3.19,158150,0
2006-03-01,3.33,3.33,2.93,3.33,45700,0
2006-03-02,3.39,3.51,3.18,3.39,87005,0
2006-03-03,3.38,3.43,3.3,3.38,67340,0
2006-03-06,3.4,3.47,3.19,3.4,22430,0
2006-03-07,3.25,3.46,3.17,3.25,98300,0
2006-03-08,3.17,3.17,3.01,3.17,37070,0
2006-03-09,3.17,3.22,3.17,3.17,5250,0
2006-03-10,3.17,3.2,3,3.17,15700,0
2006-03-13,3.25,3.29,3.17,3.25,5600,0
2006-03-14,3.23,3.35,3.2,3.23,13100,0
2006-03-15,3.55,3.55,3.3,3.55,29750,0
2006-03-16,3.67,3.67,3.5,3.67,8375,0
2006-03-17,3.65,3.69,3.61,3.65,10850,0
2006-03-20,3.58,3.66,3.5,3.58,35220,0
2006-03-21,3.47,3.47,3.35,3.47,10800,0
2006-03-22,3.66,3.66,3.4,3.66,10440,0
2006-03-23,3.64,3.67,3.52,3.64,30400,0
2006-03-24,3.74,3.79,3.66,3.74,11150,0
2006-03-27,3.78,3.85,3.71,3.78,72730,0
2006-03-28,3.7,3.79,3.66,3.7,45200,0
2006-03-29,3.69,3.77,3.63,3.69,45495,0
2006-03-30,3.55,3.71,3.55,3.55,50164,0
2006-03-31,3.39,3.57,3.38,3.39,46875,0
2006-04-03,3.25,3.38,3.23,3.25,111080,0
2006-04-04,3.25,3.25,3.15,3.25,42000,0
2006-04-06,3.61,3.69,3.46,3.61,93732,0
2006-04-07,3.75,3.77,3.59,3.75,77270,0
2006-04-10,3.75,3.75,3.61,3.75,117200,0
2006-04-11,3.76,3.81,3.53,3.76,71825,0
2006-04-12,3.85,3.85,3.67,3.85,44320,0
2006-04-13,3.75,3.81,3.67,3.75,52380,0
2006-04-17,3.98,4,3.88,3.98,11200,0
2006-04-18,3.95,4,3.88,3.95,6225,0
2006-04-19,4.24,4.27,4.05,4.24,52972,0
2006-04-20,3.8,4.3,3.76,3.8,34850,0
2006-04-21,3.96,4.05,3.96,3.96,21025,0
2006-04-24,4.07,4.07,3.96,4.07,27320,0
2006-04-25,4.44,4.44,4.17,4.44,70990,0
2006-04-26,4.51,4.51,4.47,4.51,27850,0
2006-04-27,4.73,4.78,4.56,4.73,14850,0
2006-04-28,5.3,5.3,4.75,5.3,47950,0
2006-05-01,5.44,5.45,5.34,5.44,38250,0
2006-05-02,5.83,5.99,5.57,5.83,58575,0
2006-05-03,5.62,5.9,5.3,5.62,50580,0
2006-05-04,5.61,5.71,5.54,5.61,15900,0
2006-05-05,5.72,5.72,5.45,5.72,12700,0
2006-05-08,5.57,5.59,5.42,5.57,33450,0
2006-05-09,6.01,6.01,5.66,6.01,19140,0
2006-05-10,6.19,6.21,6.05,6.19,26650,0
2006-05-11,6.29,6.33,6.2,6.29,30950,0
2006-05-12,5.84,5.98,5.61,5.84,22650,0
2006-05-15,5.31,5.31,5.12,5.31,63400,0
2006-05-16,5.22,5.44,5.15,5.22,52862,0
2006-05-17,5.09,5.22,4.96,5.09,10713,0
2006-05-18,4.49,4.9,4.22,4.49,12600,0
2006-05-19,4.45,4.46,4.15,4.45,95750,0
2006-05-23,4.86,5.35,4.84,4.86,21800,0
2006-05-24,4.5,4.79,4.5,4.5,3100,0
2006-05-25,4.58,4.59,4.5,4.58,31300,0
2006-05-26,4.66,4.67,4.59,4.66,5076,0
2006-05-30,5.17,5.22,4.9,5.17,11400,0
2006-05-31,4.59,4.65,4.59,4.59,3500,0
2006-06-01,4.44,4.52,4.41,4.44,7200,0
2006-06-02,4.48,4.81,4.46,4.48,22700,0
2006-06-05,4.52,4.74,4.44,4.52,29000,0
2006-06-06,4.41,4.41,4.41,4.41,1000,0
2006-06-07,4.34,4.38,4.21,4.34,19750,0
2006-06-08,3.73,4.19,3.62,3.73,17200,0
2006-06-09,3.75,4.11,3.75,3.75,4810,0
2006-06-12,3.58,3.84,3.52,3.58,29050,0
2006-06-13,3.4,3.51,3.32,3.4,27900,0
2006-06-14,3.89,3.89,3.48,3.89,23350,0
2006-06-15,4.28,4.28,3.92,4.28,31150,0
2006-06-16,3.98,4.2,3.98,3.98,30400,0
2006-06-19,3.78,3.97,3.76,3.78,60100,0
2006-06-20,3.9,3.94,3.9,3.9,22000,0
2006-06-21,4.01,4.01,3.94,4.01,9100,0
2006-06-22,3.96,3.97,3.93,3.96,7900,0
2006-06-23,3.99,4.01,3.99,3.99,2600,0
2006-06-26,3.94,4,3.94,3.94,13350,0
2006-06-27,3.9,3.97,3.9,3.9,9000,0
2006-06-28,3.85,3.85,3.85,3.85,400,0
2006-06-29,3.66,3.8,3.64,3.66,8600,0
2006-06-30,3.69,3.77,3.67,3.69,14600,0
2006-07-05,4.04,4.3,4.04,4.04,16800,0
2006-07-06,3.98,4.03,3.98,3.98,1220,0
2006-07-07,4.06,4.07,3.85,4.06,5300,0
2006-07-10,3.93,4.03,3.85,3.93,1440,0
2006-07-11,3.9,3.94,3.9,3.9,2700,0
2006-07-12,4.17,4.18,3.96,4.17,24600,0
2006-07-13,4.15,4.17,4.12,4.15,28000,0
2006-07-14,4.18,4.18,4.1,4.18,2400,0
2006-07-17,4.16,4.2,4.12,4.16,29600,0
2006-07-18,4,4,4,4,1000,0
2006-07-19,4.09,4.09,3.98,4.09,1000,0
2006-07-20,4.02,4.08,4.02,4.02,1700,0
2006-07-21,3.94,3.95,3.81,3.94,2100,0
2006-07-24,3.92,3.92,3.8,3.92,1500,0
2006-07-25,3.88,3.88,3.84,3.88,700,0
2006-07-26,3.85,3.88,3.85,3.85,2800,0
2006-07-27,3.98,4.06,3.88,3.98,4000,0
2006-07-28,3.96,4,3.94,3.96,1200,0
2006-07-31,4.13,4.14,3.96,4.13,16600,0
2006-08-01,4.08,4.1,4.06,4.08,8500,0
2006-08-02,4.21,4.28,4.03,4.21,23095,0
2006-08-03,4.21,4.32,4.2,4.21,18800,0
2006-08-04,4.36,4.36,4.26,4.36,19000,0
2006-08-08,4.33,4.33,4.3,4.33,3800,0
2006-08-09,4.38,4.38,4.38,4.38,1500,0
2006-08-10,4.42,4.42,4.36,4.42,9000,0
2006-08-11,4.21,4.32,4.11,4.21,8150,0
2006-08-14,4.03,4.11,4.03,4.03,8500,0
2006-08-15,3.88,4,3.88,3.88,10500,0
2006-08-16,3.91,3.91,3.88,3.91,6600,0
2006-08-17,3.85,3.91,3.84,3.85,4500,0
2006-08-18,3.79,3.83,3.76,3.79,1300,0
2006-08-21,3.95,3.95,3.85,3.95,825,0
2006-08-22,3.79,3.85,3.77,3.79,13800,0
2006-08-23,3.83,3.84,3.78,3.83,7935,0
2006-08-24,3.6,3.71,3.6,3.6,12100,0
2006-08-25,3.59,3.67,3.58,3.59,12100,0
2006-08-28,3.61,3.64,3.6,3.61,7100,0
2006-08-29,3.6,3.63,3.56,3.6,25400,0
2006-08-30,3.62,3.62,3.59,3.62,900,0
2006-08-31,4.2,4.2,3.6,4.2,41500,0
2006-09-01,4.31,4.31,4.2,4.31,5400,0
2006-09-05,4.44,4.54,4.32,4.44,8050,0
2006-09-06,4.36,4.53,4.36,4.36,9725,0
2006-09-07,3.13,4.11,2.72,3.13,184491,0
2006-09-08,3,3.23,2.97,3,69875,0
2006-09-11,3.01,3.03,2.77,3.01,35950,0
2006-09-12,2.92,3.1,2.91,2.92,11500,0
2006-09-13,2.87,2.98,2.83,2.87,8300,0
2006-09-14,2.85,2.93,2.83,2.85,39900,0
2006-09-15,2.85,2.85,2.79,2.85,8465,0
2006-09-18,2.82,2.93,2.82,2.82,36100,0
2006-09-19,2.6,2.81,2.56,2.6,44400,0
2006-09-20,2.64,2.68,2.6,2.64,25418,0
2006-09-21,2.64,2.65,2.6,2.64,19815,0
2006-09-22,2.62,2.66,2.59,2.62,11500,0
2006-09-25,2.34,2.62,2.34,2.34,64772,0
2006-09-26,2.41,2.47,2.33,2.41,112665,0
2006-09-27,2.25,2.46,2.25,2.25,92400,0
2006-09-28,2.28,2.4,2.26,2.28,79600,0
2006-09-29,2.34,2.43,2.3,2.34,85100,0
2006-10-02,2.5,2.53,2.48,2.5,41850,0
2006-10-03,2.5,2.57,2.42,2.5,49550,0
2006-10-04,2.46,2.53,2.4,2.46,13300,0
2006-10-05,2.47,2.5,2.45,2.47,59794,0
2006-10-06,2.48,2.5,2.45,2.48,32450,0
2006-10-10,2.47,2.48,2.39,2.47,45850,0
2006-10-11,2.4,2.59,2.4,2.4,8500,0
2006-10-12,2.47,2.5,2.44,2.47,14700,0
2006-10-13,2.7,2.7,2.5,2.7,23200,0
2006-10-16,2.92,3,2.8,2.92,15900,0
2006-10-17,2.91,2.93,2.87,2.91,93700,0
2006-10-18,2.92,2.93,2.86,2.92,132600,0
2006-10-19,3.24,3.24,3.02,3.24,65850,0
2006-10-20,3.23,3.26,3.2,3.23,17900,0
2006-10-23,3.21,3.3,3.21,3.21,16290,0
2006-10-24,3.35,3.37,3.21,3.35,68600,0
2006-10-25,3.42,3.48,3.35,3.42,25550,0
2006-10-26,3.37,3.65,3.35,3.37,81450,0
2006-10-27,3.43,3.48,3.32,3.43,37040,0
2006-10-30,3.41,3.52,3.35,3.41,16642,0
2006-10-31,3.29,3.4,3.28,3.29,79600,0
2006-11-01,3.32,3.34,3.25,3.32,51057,0
2006-11-02,3.23,3.32,3.19,3.23,29800,0
2006-11-03,3.21,3.29,2.36,3.21,42753,0
2006-11-06,3.24,3.29,3.21,3.24,14400,0
2006-11-07,3.33,3.35,3.27,3.33,30300,0
2006-11-08,3.29,3.29,3.15,3.29,18600,0
2006-11-09,3.25,3.29,3.18,3.25,41400,0
2006-11-10,3.19,3.28,3.19,3.19,18100,0
2006-11-13,3.16,3.27,3.12,3.16,61335,0
2006-11-14,3.25,3.44,3.14,3.25,84200,0
2006-11-15,3.24,3.25,3.05,3.24,28900,0
2006-11-16,3.22,3.34,3.21,3.22,69900,0
2006-11-17,3.1,3.22,3.1,3.1,16800,0
2006-11-20,3.09,3.15,3.06,3.09,19000,0
2006-11-21,3.13,3.19,3.08,3.13,18350,0
2006-11-22,3.29,3.29,3.24,3.29,11500,0
2006-11-24,3.92,3.98,3.88,3.92,8100,0
2006-11-27,3.83,4.22,3.83,3.83,19445,0
2006-11-28,3.9,3.9,3.73,3.9,19800,0
2006-11-29,3.92,3.96,3.84,3.92,58200,0
2006-11-30,3.94,3.94,3.84,3.94,24250,0
2006-12-01,3.81,3.95,3.78,3.81,22950,0
2006-12-04,3.89,3.95,3.8,3.89,86161,0
2006-12-05,3.77,3.87,3.75,3.77,40600,0
2006-12-06,3.69,3.77,3.69,3.69,10400,0
2006-12-07,3.73,4.65,3.65,3.73,17175,0
2006-12-08,3.64,3.8,3.61,3.64,20240,0
2006-12-11,3.69,3.74,3.69,3.69,900,0
2006-12-12,3.74,3.74,3.74,3.74,3000,0
2006-12-13,3.78,3.85,3.76,3.78,15460,0
2006-12-14,3.92,4.04,3.91,3.92,4700,0
2006-12-15,4,4.03,3.9,4,20000,0
2006-12-18,3.99,4.06,3.97,3.99,20825,0
2006-12-19,4,4.01,3.91,4,15600,0
2006-12-20,3.94,4.03,3.94,3.94,9000,0
2006-12-21,3.85,3.91,3.82,3.85,55400,0
2006-12-22,3.94,3.99,3.85,3.94,8500,0
2006-12-27,4.06,4.06,3.95,4.06,10500,0
2006-12-28,4.14,4.14,4.07,4.14,62986,0
2006-12-29,4.18,4.25,4.14,4.18,30750,0
2007-01-03,4.55,4.72,4.3,4.55,62941,0
2007-01-04,4.35,4.5,4.35,4.35,26990,0
2007-01-05,4.09,4.35,4.02,4.09,37700,0
2007-01-08,4.4,4.44,4.11,4.4,13750,0
2007-01-09,4.52,4.56,4.46,4.52,49066,0
2007-01-10,4.51,4.51,4.35,4.51,5700,0
2007-01-11,4.55,4.55,4.49,4.55,7100,0
2007-01-12,4.63,4.67,4.54,4.63,52085,0
2007-01-16,4.66,4.74,4.66,4.66,59050,0
2007-01-17,4.79,4.79,4.72,4.79,22710,0
2007-01-18,4.82,4.86,4.82,4.82,12900,0
2007-01-19,4.62,4.78,4.62,4.62,14300,0
2007-01-22,4.5,4.5,4.48,4.5,35800,0
2007-01-23,4.59,4.59,4.49,4.59,4600,0
2007-01-24,4.59,4.59,4.58,4.59,5800,0
2007-01-25,4.67,4.76,4.67,4.67,14500,0
2007-01-26,4.68,4.76,4.59,4.68,7970,0
2007-01-29,4.68,4.75,4.67,4.68,4500,0
2007-01-30,4.67,4.73,4.51,4.67,30265,0
2007-01-31,4.62,4.68,4.56,4.62,21900,0
2007-02-01,4.6,4.65,4.57,4.6,14955,0
2007-02-02,4.4,4.4,4.18,4.4,39800,0
2007-02-05,4.32,4.42,4.21,4.32,102821,0
2007-02-06,4.3,4.31,4.3,4.3,89340,0
2007-02-07,4.23,4.32,4.16,4.23,121250,0
2007-02-08,4.13,4.25,4,4.13,217500,0
2007-02-09,4.21,4.27,3.98,4.21,183725,0
2007-02-12,4.08,4.16,4.08,4.08,74800,0
2007-02-13,4.35,4.35,4.3,4.35,75985,0
2007-02-14,4.62,4.66,4.52,4.62,114507,0
2007-02-15,4.71,4.74,4.63,4.71,44985,0
2007-02-16,4.92,4.97,4.66,4.92,50600,0
2007-02-20,5.05,5.27,5.05,5.05,105200,0
2007-02-21,5.04,5.11,5.03,5.04,78000,0
2007-02-22,5.04,5.05,4.95,5.04,131859,0
2007-02-23,5.25,5.26,5.1,5.25,42800,0
2007-02-26,5.48,5.48,5.25,5.48,50150,0
2007-02-27,4.95,5.17,4.84,4.95,44505,0
2007-02-28,4.64,4.75,4.47,4.64,85100,0
2007-03-01,4.67,4.72,4.54,4.67,133442,0
2007-03-02,4.47,4.6,4.3,4.47,146960,0
2007-03-05,4.2,4.24,4.16,4.2,96311,0
2007-03-06,4.52,4.52,4.22,4.52,27830,0
2007-03-07,4.4,4.71,4.4,4.4,53995,0
2007-03-08,4.63,4.68,4.55,4.63,26400,0
2007-03-09,4.66,4.66,4.5,4.66,15800,0
2007-03-12,4.62,4.71,4.55,4.62,14685,0
2007-03-13,4.37,4.58,4.37,4.37,34075,0
2007-03-14,4.15,4.27,4.05,4.15,58850,0
2007-03-15,4.4,4.42,4.35,4.4,1575,0
2007-03-16,4.6,4.7,4.58,4.6,45900,0
2007-03-19,4.61,4.61,4.6,4.61,9000,0
2007-03-20,4.62,4.74,4.57,4.62,43100,0
2007-03-21,4.29,4.48,4.23,4.29,86500,0
2007-03-22,4.38,4.38,4.27,4.38,26800,0
2007-03-23,4.37,4.44,4.31,4.37,45565,0
2007-03-26,4.29,4.37,4.29,4.29,48800,0
2007-03-27,4.31,4.39,4.31,4.31,30800,0
2007-03-28,4.29,4.38,4.29,4.29,13800,0
2007-03-29,4.25,4.38,4.25,4.25,116900,0
2007-03-30,4.37,4.37,4.27,4.37,15926,0
2007-04-02,4.3,4.34,4.28,4.3,26445,0
2007-04-03,4.34,4.37,4.28,4.34,39750,0
2007-04-04,4.37,4.37,4.3,4.37,25350,0
2007-04-05,4.41,4.45,4.37,4.41,32240,0
2007-04-09,4.41,4.43,4.37,4.41,27800,0
2007-04-10,4.4,4.6,4.37,4.4,31000,0
2007-04-11,4.38,4.46,4.37,4.38,36700,0
2007-04-12,4.5,4.5,4.5,4.5,2000,0
2007-04-13,4.68,4.68,4.5,4.68,33350,0
2007-04-16,4.9,4.9,4.78,4.9,6100,0
2007-04-17,4.72,4.9,4.71,4.72,86225,0
2007-04-18,4.81,4.87,4.7,4.81,14500,0
2007-04-19,4.69,4.79,4.62,4.69,90750,0
2007-04-20,4.77,4.91,4.72,4.77,57800,0
2007-04-23,4.61,4.76,4.61,4.61,19215,0
2007-04-24,4.52,4.64,4.52,4.52,3000,0
2007-04-25,4.42,4.51,4.38,4.42,54500,0
2007-04-26,4.34,4.44,4.29,4.34,66040,0
2007-04-27,4.15,4.39,4.13,4.15,66775,0
2007-04-30,4.05,4.07,3.95,4.05,82775,0
2007-05-01,4.27,4.35,4.16,4.27,78075,0
2007-05-02,4.49,4.5,4.37,4.49,63245,0
2007-05-03,4.39,4.5,4.35,4.39,77443,0
2007-05-04,4.4,4.46,4.35,4.4,43400,0
2007-05-07,4.62,4.64,4.48,4.62,40390,0
2007-05-08,4.47,4.57,4.46,4.47,5470,0
2007-05-09,4.49,4.5,4.39,4.49,17730,0
2007-05-10,4.51,4.51,4.34,4.51,33560,0
2007-05-11,4.49,4.58,4.4,4.49,21491,0
2007-05-14,4.3,4.54,4.28,4.3,53044,0
2007-05-15,4.17,4.37,4.13,4.17,22000,0
2007-05-16,4.22,4.28,4.03,4.22,42647,0
2007-05-17,4.25,4.32,4.08,4.25,59029,0
2007-05-18,4.33,4.33,4.15,4.33,11220,0
2007-05-22,4.06,4.35,4.06,4.06,23175,0
2007-05-23,4.1,4.3,4.1,4.1,20950,0
2007-05-24,3.83,4.05,3.59,3.83,40086,0
2007-05-25,3.92,4.08,3.8,3.92,58100,0
2007-05-29,3.97,3.99,3.87,3.97,56150,0
2007-05-30,3.97,4.05,3.8,3.97,22305,0
2007-05-31,4.18,4.19,4.13,4.18,20900,0
2007-06-01,4.39,4.39,4.28,4.39,40400,0
2007-06-04,4.41,4.61,4.35,4.41,31860,0
2007-06-05,4.35,4.39,4.27,4.35,16050,0
2007-06-06,4.3,4.36,4.19,4.3,50650,0
2007-06-07,4.07,4.28,4.07,4.07,13600,0
2007-06-08,4,4.06,3.96,4,21700,0
2007-06-11,3.96,4.05,3.9,3.96,49845,0
2007-06-12,3.82,3.89,3.81,3.82,18750,0
2007-06-13,3.77,3.87,3.73,3.77,29420,0
2007-06-14,4.08,4.08,3.83,4.08,20679,0
2007-06-15,4.15,4.15,3.94,4.15,23050,0
2007-06-18,4.25,4.29,4.13,4.25,38110,0
2007-06-19,4.35,4.39,4.26,4.35,23340,0
2007-06-20,4.45,4.49,4.44,4.45,21250,0
2007-06-21,4.44,4.45,4.33,4.44,7500,0
2007-06-22,4.47,4.47,4.44,4.47,9130,0
2007-06-25,4.36,4.49,4.25,4.36,4440,0
2007-06-26,3.96,4.21,3.96,3.96,24100,0
2007-06-27,4.05,4.05,3.85,4.05,11300,0
2007-06-28,4.14,4.16,4.12,4.14,2970,0
2007-06-29,4.14,4.24,4.14,4.14,2200,0
2007-07-03,4.33,4.35,4.2,4.33,7550,0
2007-07-05,4.3,4.36,4.2,4.3,19000,0
2007-07-06,4.62,4.62,4.23,4.62,19300,0
2007-07-09,4.65,4.66,4.45,4.65,25600,0
2007-07-10,4.65,4.71,4.59,4.65,31455,0
2007-07-11,4.72,4.72,4.61,4.72,33000,0
2007-07-12,4.84,4.91,4.5,4.84,21840,0
2007-07-13,4.78,4.88,4.78,4.78,49810,0
2007-07-16,4.82,4.87,4.74,4.82,12195,0
2007-07-17,4.8,4.8,4.7,4.8,12000,0
2007-07-18,4.79,4.84,4.73,4.79,16380,0
2007-07-19,4.7,4.78,4.67,4.7,3000,0
2007-07-20,4.66,4.72,4.55,4.66,13105,0
2007-07-23,4.58,4.66,4.58,4.58,4900,0
2007-07-24,4.71,4.71,4.54,4.71,28550,0
2007-07-25,4.52,4.6,4.5,4.52,10600,0
2007-07-26,4.44,4.5,4.26,4.44,25800,0
2007-07-27,4.39,4.4,4.33,4.39,13100,0
2007-07-30,4.3,4.36,4.25,4.3,14750,0
2007-07-31,4.3,4.3,4.3,4.3,300,0
2007-08-01,4.5,4.53,4.39,4.5,17400,0
2007-08-02,4.46,4.48,4.45,4.46,5200,0
2007-08-03,4.23,4.45,4.17,4.23,14500,0
2007-08-07,4.02,4.14,3.88,4.02,64990,0
2007-08-08,3.99,4.08,3.99,3.99,31600,0
2007-08-09,3.66,3.83,3.6,3.66,35200,0
2007-08-10,3.82,3.82,3.32,3.82,49595,0
2007-08-13,3.8,3.8,3.59,3.8,141450,0
2007-08-14,3.74,3.76,3.62,3.74,26200,0
2007-08-15,3.33,3.54,3.33,3.33,106450,0
2007-08-16,3.05,3.08,2.65,3.05,111000,0
2007-08-17,3.11,3.17,2.91,3.11,37600,0
2007-08-20,3.11,3.74,3.11,3.11,25100,0
2007-08-21,3.12,3.13,3.07,3.12,71700,0
2007-08-22,3.15,3.23,3.14,3.15,14700,0
2007-08-23,3.03,3.29,3.03,3.03,30900,0
2007-08-24,3.09,3.13,3.03,3.09,21800,0
2007-08-27,3.2,3.27,3.15,3.2,18580,0
2007-08-28,3.09,3.21,3.06,3.09,13265,0
2007-08-29,2.99,3.1,2.99,2.99,47800,0
2007-08-30,2.93,3.04,2.93,2.93,18100,0
2007-08-31,3.11,3.19,3.1,3.11,19700,0
2007-09-04,3.35,3.35,3.18,3.35,38200,0
2007-09-05,3.21,3.34,3.21,3.21,10100,0
2007-09-06,3.24,3.36,3.21,3.24,67682,0
2007-09-07,3.33,3.33,3.28,3.33,29800,0
2007-09-10,3.25,3.4,3.21,3.25,35800,0
2007-09-11,3.3,3.4,3.24,3.3,120865,0
2007-09-12,3.34,3.37,3.28,3.34,17200,0
2007-09-13,3.23,3.29,3.2,3.23,13000,0
2007-09-14,3.31,3.31,3.24,3.31,4800,0
2007-09-17,3.27,3.31,3.22,3.27,11600,0
2007-09-18,3.49,3.52,3.24,3.49,12500,0
2007-09-19,3.4,3.68,3.4,3.4,30932,0
2007-09-20,3.85,3.9,3.64,3.85,44000,0
2007-09-21,3.76,3.9,3.71,3.76,26840,0
2007-09-24,3.71,3.81,3.69,3.71,52635,0
2007-09-25,3.59,3.7,3.58,3.59,17320,0
2007-09-26,3.6,3.6,3.54,3.6,10100,0
2007-09-27,3.71,3.71,3.64,3.71,6700,0
2007-09-28,4,4.01,3.78,4,85330,0
2007-10-01,3.86,4,3.84,3.86,31320,0
2007-10-02,3.72,3.75,3.63,3.72,44850,0
2007-10-03,3.74,3.83,3.69,3.74,40500,0
2007-10-04,3.79,3.83,3.65,3.79,40039,0
2007-10-05,3.9,3.97,3.79,3.9,42100,0
2007-10-09,4.32,4.33,3.91,4.32,52850,0
2007-10-10,4.42,4.48,4.3,4.42,87300,0
2007-10-11,4.35,4.56,4.28,4.35,110650,0
2007-10-12,4.43,4.43,4.25,4.43,27100,0
2007-10-15,4.39,4.49,4.32,4.39,17135,0
2007-10-16,4.25,4.4,4.19,4.25,24100,0
2007-10-17,4.1,4.3,4.08,4.1,62225,0
2007-10-18,4.25,4.25,4.12,4.25,12800,0
2007-10-19,4.3,4.37,4.23,4.3,51400,0
2007-10-22,4.07,4.11,3.91,4.07,59800,0
2007-10-23,4.21,4.26,4.01,4.21,100900,0
2007-10-24,4.16,4.26,4.1,4.16,54700,0
2007-10-25,4.21,4.24,4.15,4.21,61000,0
2007-10-26,4.42,4.48,4.26,4.42,41145,0
2007-10-29,4.63,4.63,4.48,4.63,98900,0
2007-10-30,4.58,4.61,4.55,4.58,16200,0
2007-10-31,4.66,4.75,3.75,4.66,94200,0
2007-11-01,4.56,4.66,4.46,4.56,59600,0
2007-11-02,4.82,4.82,4.53,4.82,52300,0
2007-11-05,4.79,4.8,4.75,4.79,7675,0
2007-11-06,5.03,5.11,4.83,5.03,63215,0
2007-11-07,5.14,5.4,5.07,5.14,90800,0
2007-11-08,4.95,5.23,4.85,4.95,44300,0
2007-11-09,4.86,4.86,4.77,4.86,12300,0
2007-11-12,4.62,4.64,4.4,4.62,29900,0
2007-11-13,4.86,4.86,4.57,4.86,35900,0
2007-11-14,4.86,4.99,4.86,4.86,56400,0
2007-11-15,4.54,4.74,4.52,4.54,68950,0
2007-11-16,4.52,4.62,4.43,4.52,24200,0
2007-11-19,4.36,4.47,4.29,4.36,61014,0
2007-11-20,4.57,4.58,4.38,4.57,36500,0
2007-11-21,4.57,4.57,4.24,4.26,40000,0
2007-11-23,4.41,4.41,4.25,4.41,17800,0
2007-11-26,4.44,4.58,4.44,4.44,214000,0
2007-11-27,4.4,4.46,4.35,4.4,96856,0
2007-11-28,4.43,4.43,4.3,4.43,10900,0
2007-11-29,4.33,4.33,4.22,4.33,34800,0
2007-11-30,4.25,4.32,4.14,4.25,22700,0
2007-12-03,4.25,4.28,4.11,4.25,36200,0
2007-12-04,4.37,4.42,4.24,4.37,9840,0
2007-12-05,4.29,4.45,4.28,4.29,21600,0
2007-12-06,4.2,4.35,4.12,4.2,30550,0
2007-12-07,4.18,4.29,4.16,4.18,13700,0
2007-12-10,4.25,4.28,4.24,4.25,4300,0
2007-12-11,4.3,4.44,4.24,4.3,31800,0
2007-12-12,4.52,4.58,4.32,4.52,376000,0
2007-12-13,4.34,4.52,4.26,4.34,27680,0
2007-12-14,4.3,4.31,4.19,4.3,16700,0
2007-12-17,4.23,4.3,4.08,4.23,40100,0
2007-12-18,4.23,4.23,4.06,4.23,22100,0
2007-12-19,4.23,4.24,4.12,4.23,16300,0
2007-12-20,4.16,4.22,4.06,4.16,30200,0
2007-12-21,4.28,4.34,4.19,4.28,18300,0
2007-12-24,4.38,4.39,4.38,4.38,7000,0
2007-12-27,4.49,4.66,4.45,4.49,30805,0
2007-12-28,4.62,4.72,4.5,4.62,18200,0
2007-12-31,4.65,4.72,4.55,4.65,9200,0
2008-01-02,4.81,4.85,4.67,4.81,48000,0
2008-01-03,4.75,4.78,4.65,4.75,27800,0
2008-01-04,4.62,4.8,4.62,4.62,15685,0
2008-01-07,4.6,4.77,4.53,4.6,45600,0
2008-01-08,4.76,4.9,4,4.76,54005,0
2008-01-09,4.67,4.81,4.49,4.67,114725,0
2008-01-10,4.8,4.8,4.53,4.8,15400,0
2008-01-11,4.73,4.81,4.65,4.73,23100,0
2008-01-14,4.96,5.04,4.84,4.96,54638,0
2008-01-15,4.93,5.11,4.85,4.93,23700,0
2008-01-16,4.65,4.78,4.44,4.65,49600,0
2008-01-17,4.57,4.74,4.56,4.57,123100,0
2008-01-18,4.49,4.58,4.44,4.49,40900,0
2008-01-22,4.14,4.43,3.81,4.14,51800,0
2008-01-23,4.21,4.27,3.77,4.21,93200,0
2008-01-24,4.52,4.58,4.4,4.52,24000,0
2008-01-25,4.56,4.73,4.39,4.56,24880,0
2008-01-28,4.34,4.48,4.25,4.34,21000,0
2008-01-29,4.29,4.39,4.25,4.29,25970,0
2008-01-30,4.4,4.5,4.29,4.4,25400,0
2008-01-31,4.54,4.58,4.24,4.54,13200,0
2008-02-01,4.53,4.59,4.44,4.53,33160,0
2008-02-04,4.31,4.42,4.14,4.31,110620,0
2008-02-05,4.15,4.26,4.13,4.15,37012,0
2008-02-06,4.13,4.23,4.13,4.13,19085,0
2008-02-07,4.26,4.26,4.1,4.26,11800,0
2008-02-08,4.27,4.32,4.22,4.27,32400,0
2008-02-11,4.36,4.39,4.28,4.36,19000,0
2008-02-12,4.35,4.51,4.34,4.35,75130,0
2008-02-13,4.3,4.38,4.26,4.3,25200,0
2008-02-14,4.32,4.34,4.32,4.32,5100,0
2008-02-15,4.23,4.41,4.23,4.23,26615,0
2008-02-19,4.24,4.4,4.24,4.24,36400,0
2008-02-20,4.38,4.38,4.18,4.38,24600,0
2008-02-21,4.48,4.59,4.47,4.48,66645,0
2008-02-22,4.47,4.56,4.46,4.47,29500,0
2008-02-25,4.62,4.65,4.56,4.62,34100,0
2008-02-26,4.79,4.81,4.51,4.79,24800,0
2008-02-27,5.05,5.12,4.95,5.05,40000,0
2008-02-28,5.34,5.41,4.99,5.34,105600,0
2008-02-29,5.22,5.25,5.13,5.22,29810,0
2008-03-03,5.82,5.82,5.28,5.82,135800,0
2008-03-04,5.43,5.65,5.13,5.43,78700,0
2008-03-05,5.71,5.76,5.49,5.71,58883,0
2008-03-06,5.16,5.34,5.11,5.16,113070,0
2008-03-07,5.08,5.19,5.07,5.08,76600,0
2008-03-10,5.05,5.16,4.93,5.05,131800,0
2008-03-11,5.13,5.13,5.02,5.13,15900,0
2008-03-12,5.18,5.2,5.13,5.18,33600,0
2008-03-13,5.28,5.3,5.06,5.28,27967,0
2008-03-14,5.11,5.23,5.05,5.11,32000,0
2008-03-17,4.98,5.05,4.91,4.98,57700,0
2008-03-18,4.98,5.03,4.92,4.98,44300,0
2008-03-19,4.54,4.87,4.48,4.54,149500,0
2008-03-20,4.3,4.32,4.1,4.3,56200,0
2008-03-24,4.45,4.53,4.37,4.45,0,0
2008-03-25,4.58,4.59,4.49,4.58,60700,0
2008-03-26,4.57,4.66,4.57,4.57,24950,0
2008-03-27,4.55,4.6,4.51,4.55,9000,0
2008-03-28,4.53,4.62,4.45,4.53,29600,0
2008-03-31,4.19,4.5,4.19,4.19,31673,0
2008-04-01,4.11,4.19,3.99,4.11,24200,0
2008-04-02,4.3,4.44,4.2,4.3,30000,0
2008-04-03,4.29,4.37,4.29,4.29,5900,0
2008-04-04,4.32,4.41,4.29,4.32,42500,0
2008-04-07,4.56,4.56,4.35,4.56,67500,0
2008-04-08,4.28,4.46,4.24,4.28,40584,0
2008-04-09,4.42,4.42,4.28,4.42,23050,0
2008-04-10,4.36,4.43,4.34,4.36,30213,0
2008-04-11,4.36,4.38,4.33,4.36,22100,0
2008-04-14,4.35,4.41,4.34,4.35,22018,0
2008-04-15,4.34,4.38,4.3,4.34,12335,0
2008-04-16,4.5,4.5,4.38,4.5,24714,0
2008-04-17,4.43,4.45,4.35,4.43,67894,0
2008-04-18,4.29,4.42,4.26,4.29,54300,0
2008-04-21,4.06,4.4,4.06,4.06,34800,0
2008-04-22,4.1,4.13,4.07,4.1,54600,0
2008-04-23,3.84,4.04,3.82,3.84,49400,0
2008-04-24,4.05,4.05,3.69,4.05,40900,0
2008-04-25,4.16,4.16,3.99,4.16,25100,0
2008-04-28,4.07,4.2,4.02,4.07,15700,0
2008-04-29,3.85,3.94,3.8,3.85,38095,0
2008-04-30,3.76,3.87,3.74,3.76,57000,0
2008-05-01,3.73,3.77,3.64,3.73,31950,0
2008-05-02,3.96,3.98,3.76,3.96,13400,0
2008-05-05,4,4.04,3.97,4,13000,0
2008-05-06,4.03,4.15,4,4.03,19300,0
2008-05-07,3.98,4.07,3.96,3.98,14229,0
2008-05-08,4.06,4.06,3.98,4.06,11600,0
2008-05-09,4.14,4.2,4.1,4.14,9950,0
2008-05-12,4.14,4.21,4.07,4.14,20900,0
2008-05-13,4.04,4.15,4,4.04,17840,0
2008-05-14,4.04,4.07,4,4.04,15700,0
2008-05-15,4.1,4.15,4.03,4.1,21000,0
2008-05-16,4.38,4.38,0.42,4.38,58700,0
2008-05-20,4.79,4.79,4.44,4.79,137782,0
2008-05-21,4.86,5.04,4.81,4.86,51700,0
2008-05-22,4.69,4.8,4.67,4.69,13000,0
2008-05-23,4.85,4.85,4.74,4.85,12650,0
2008-05-27,4.64,4.85,4.43,4.64,81200,0
2008-05-28,4.76,4.76,4.5,4.76,34100,0
2008-05-29,4.55,4.72,4.55,4.55,30100,0
2008-05-30,4.57,4.64,4.54,4.57,10600,0
2008-06-02,4.55,4.58,4.51,4.55,12000,0
2008-06-03,4.49,4.53,4.44,4.49,6100,0
2008-06-04,4.38,4.4,4.27,4.38,20400,0
2008-06-05,4.39,4.43,4.26,4.39,26600,0
2008-06-06,4.49,4.53,4.4,4.49,38600,0
2008-06-09,4.51,4.68,4.4,4.51,32600,0
2008-06-10,4.37,4.57,4.32,4.37,12800,0
2008-06-11,4.37,4.49,4.36,4.37,10060,0
2008-06-12,4.39,4.4,4.25,4.39,9900,0
2008-06-13,4.25,4.3,4.22,4.25,33500,0
2008-06-16,4.23,4.36,4.21,4.23,43300,0
2008-06-17,4.3,4.3,4.16,4.3,20600,0
2008-06-18,4.26,4.31,4.22,4.26,36500,0
2008-06-19,4.24,4.4,4.24,4.24,76100,0
2008-06-20,4.22,4.3,4.22,4.22,16050,0
2008-06-23,4.07,4.19,4.07,4.07,66400,0
2008-06-24,4.25,4.29,4.13,4.25,7900,0
2008-06-25,4.2,4.28,4.05,4.2,16800,0
2008-06-26,4.43,4.59,4.25,4.43,41900,0
2008-06-27,4.67,4.69,4.51,4.67,20100,0
2008-06-30,4.66,4.76,4.64,4.66,12000,0
2008-07-02,4.64,4.67,4.32,4.64,13500,0
2008-07-03,4.41,4.6,4.41,4.41,11200,0
2008-07-07,4.26,4.51,4.26,4.26,19000,0
2008-07-08,4.23,4.25,3.99,4.23,21475,0
2008-07-09,4.52,4.52,4.29,4.52,25325,0
2008-07-10,4.4,4.51,4.33,4.4,21300,0
2008-07-11,4.5,4.61,4.39,4.5,83770,0
2008-07-14,4.75,4.75,4.46,4.75,150600,0
2008-07-15,4.87,4.93,4.59,4.87,63200,0
2008-07-16,4.87,4.89,4.69,4.87,26600,0
2008-07-17,4.61,4.88,4.61,4.61,69677,0
2008-07-18,4.72,4.78,4.67,4.72,46624,0
2008-07-21,4.6,4.77,4.6,4.6,10500,0
2008-07-22,4.46,4.55,4.44,4.46,39500,0
2008-07-23,4.33,4.52,4.31,4.33,46000,0
2008-07-24,4.31,4.35,4.15,4.31,37300,0
2008-07-25,4.37,4.39,4.22,4.37,13500,0
2008-07-28,4.09,4.28,4.09,4.09,26800,0
2008-07-29,4.18,4.18,4.06,4.18,19245,0
2008-07-30,4.27,4.33,4.04,4.27,21300,0
2008-07-31,4.1,4.27,3.96,4.1,16900,0
2008-08-01,4.1,4.22,4.09,4.1,7900,0
2008-08-05,3.9,4.12,3.9,3.9,80100,0
2008-08-06,4.11,4.13,3.94,4.11,33200,0
2008-08-07,3.89,4.1,3.89,3.89,44100,0
2008-08-08,3.65,3.85,3.59,3.65,83100,0
2008-08-11,3.36,3.73,3.3,3.36,67431,0
2008-08-12,3.42,3.67,3.36,3.42,79600,0
2008-08-13,3.63,3.63,3.48,3.63,30775,0
2008-08-14,3.51,3.69,3.43,3.51,28200,0
2008-08-15,3.24,3.4,3.2,3.24,47900,0
2008-08-18,3.27,3.41,3.27,3.27,22000,0
2008-08-19,3.5,3.5,3.19,3.5,16300,0
2008-08-20,3.29,3.5,3.29,3.29,31820,0
2008-08-21,3.64,3.65,3.45,3.64,21300,0
2008-08-22,3.44,3.54,3.33,3.44,24700,0
2008-08-25,3.42,3.56,3.38,3.42,10000,0
2008-08-26,3.39,3.5,3.3,3.39,22400,0
2008-08-27,3.43,3.5,3.36,3.43,31200,0
2008-08-28,3.46,3.55,3.4,3.46,9100,0
2008-08-29,3.38,3.52,3.33,3.38,22200,0
2008-09-02,3.18,3.26,3.13,3.18,9800,0
2008-09-03,3.13,3.2,3.1,3.13,16800,0
2008-09-04,2.86,3.1,2.86,2.86,19300,0
2008-09-05,2.76,2.89,2.61,2.76,52100,0
2008-09-08,2.42,2.77,2.39,2.42,44200,0
2008-09-09,2.09,2.37,2.03,2.09,56700,0
2008-09-10,2.14,2.22,1.98,2.14,95300,0
2008-09-11,2.32,2.37,2.02,2.32,88800,0
2008-09-12,2.64,2.64,2.25,2.64,48600,0
2008-09-15,2.39,2.49,2.31,2.39,20600,0
2008-09-16,2.3,2.3,2.16,2.3,30300,0
2008-09-17,2.51,2.62,2.23,2.51,54700,0
2008-09-18,2.47,2.78,2.46,2.47,53500,0
2008-09-19,2.5,2.66,2.5,2.5,29600,0
2008-09-22,2.92,3.12,2.79,2.92,98100,0
2008-09-23,2.87,3,2.82,2.87,46785,0
2008-09-24,2.86,2.91,2.83,2.86,43100,0
2008-09-25,2.93,3.01,2.81,2.93,38200,0
2008-09-26,2.86,3,2.81,2.86,31727,0
2008-09-29,2.55,2.73,2.47,2.55,47200,0
2008-09-30,2.4,2.55,2.35,2.4,44745,0
2008-10-01,2.29,2.44,2.29,2.29,10100,0
2008-10-02,1.97,2.27,1.97,1.97,32380,0
2008-10-03,1.9,2.12,1.86,1.9,67800,0
2008-10-06,1.66,1.92,1.29,1.66,112375,0
2008-10-07,1.45,1.8,1.45,1.45,74200,0
2008-10-08,1.43,1.47,1.34,1.43,84909,0
2008-10-09,1.4,1.51,1.37,1.4,129900,0
2008-10-10,1.26,1.4,1.11,1.26,123050,0
2008-10-14,1.45,1.49,1.41,1.45,38300,0
2008-10-15,1.3,1.44,1.3,1.3,20500,0
2008-10-16,1.07,1.26,1.03,1.07,30200,0
2008-10-17,1.1,1.12,0.96,1.1,46900,0
2008-10-20,1.18,1.18,1.12,1.18,24800,0
2008-10-21,1.07,1.17,1.07,1.07,46700,0
2008-10-22,0.93,1.07,0.93,0.93,23077,0
2008-10-23,0.8,0.97,0.75,0.8,238600,0
2008-10-24,0.77,0.82,0.72,0.77,163540,0
2008-10-27,0.73,0.74,0.67,0.71,83035,0
2008-10-28,0.76,0.88,0.75,0.85,40300,0
2008-10-29,0.93,1.07,0.93,1.01,84550,0
2008-10-30,1.08,1.09,1.04,1.04,22000,0
2008-10-31,1.09,1.22,1.09,1.17,22700,0
2008-11-03,1.26,1.43,1.22,1.36,31685,0
2008-11-04,1.43,1.72,1.43,1.49,55300,0
2008-11-05,1.53,1.61,1.5,1.57,34300,0
2008-11-06,1.54,1.57,1.39,1.39,26800,0
2008-11-07,1.43,1.43,1.3,1.31,35900,0
2008-11-10,1.33,1.39,1.13,1.2,94345,0
2008-11-11,1.12,1.25,1.12,1.15,54300,0
2008-11-12,1.16,1.16,0.98,0.98,56900,0
2008-11-13,1,1.22,0.86,1.18,62030,0
2008-11-14,1.18,1.18,1.11,1.15,14000,0
2008-11-17,1.11,1.15,1.07,1.12,14100,0
2008-11-18,1.03,1.03,0.92,0.92,8300,0
2008-11-19,0.92,1,0.9,0.95,31800,0
2008-11-20,0.84,0.92,0.83,0.9,57500,0
2008-11-21,0.99,1.03,0.88,0.97,45250,0
2008-11-24,1.36,1.36,1.22,1.28,52900,0
2008-11-25,1.3,1.3,1.15,1.22,231000,0
2008-11-26,1.2,1.22,1.16,1.18,45350,0
2008-11-28,1.29,1.3,1.27,1.3,15100,0
2008-12-01,1.25,1.25,1.14,1.17,27300,0
2008-12-02,1.17,1.17,1.1,1.13,57600,0
2008-12-03,1.07,1.12,1.03,1.12,7300,0
2008-12-04,1.13,1.15,0.96,0.96,11600,0
2008-12-05,0.96,1.01,0.9,1.01,39800,0
2008-12-08,1.09,1.21,1.09,1.19,37700,0
2008-12-09,1.14,1.19,1.03,1.17,44700,0
2008-12-10,1.14,1.26,1.14,1.23,63910,0
2008-12-11,1.3,1.31,1.24,1.26,88300,0
2008-12-12,1.25,1.25,1.2,1.22,20600,0
2008-12-15,1.26,1.26,1.2,1.21,61100,0
2008-12-16,1.21,1.34,1.21,1.29,30300,0
2008-12-17,1.32,1.32,1.32,1.32,2000,0
2008-12-18,1.39,1.4,1.32,1.33,67050,0
2008-12-19,1.37,1.38,1.32,1.34,95100,0
2008-12-22,1.43,1.44,1.31,1.38,86500,0
2008-12-23,1.39,1.4,1.36,1.37,22150,0
2008-12-24,1.38,1.48,1.36,1.47,18900,0
2008-12-29,1.55,1.67,1.55,1.58,123900,0
2008-12-30,1.59,1.73,1.57,1.7,38400,0
2008-12-31,1.71,1.81,1.58,1.81,76895,0
2009-01-02,1.81,2.07,1.8,2.03,58150,0
2009-01-05,1.95,2.06,1.82,2.06,137570,0
2009-01-06,1.96,2.25,1.96,2.2,67000,0
2009-01-07,2.03,2.21,1.99,2.16,114300,0
2009-01-08,2.04,2.24,1.99,2.13,89200,0
2009-01-09,2.12,2.14,1.95,1.97,76700,0
2009-01-12,1.78,1.81,1.67,1.68,71600,0
2009-01-13,1.67,1.73,1.67,1.73,28300,0
2009-01-14,1.76,1.77,1.65,1.68,23600,0
2009-01-15,1.66,1.85,1.61,1.85,28200,0
2009-01-16,2.02,2.1,1.93,2.02,69509,0
2009-01-20,2.01,2.04,1.81,1.91,50981,0
2009-01-21,1.84,1.87,1.66,1.76,118683,0
2009-01-22,1.77,1.8,1.63,1.8,53300,0
2009-01-23,1.87,1.96,1.79,1.85,123500,0
2009-01-26,1.97,2.15,1.93,1.93,62321,0
2009-01-27,1.93,2,1.93,1.96,28700,0
2009-01-28,2.05,2.07,1.93,1.99,44100,0
2009-01-29,1.99,2.09,1.98,2.09,33675,0
2009-01-30,2.14,2.21,2.11,2.12,122700,0
2009-02-02,2.02,2.02,1.92,1.94,66300,0
2009-02-03,1.95,1.96,1.85,1.91,79300,0
2009-02-04,1.9,2.05,1.89,1.98,25922,0
2009-02-05,2.01,2.04,1.96,2.03,32000,0
2009-02-06,2.04,2.16,2.02,2.12,37500,0
2009-02-09,2.08,2.31,2.08,2.21,88350,0
2009-02-10,2.23,2.3,2.21,2.27,31850,0
2009-02-11,2.36,2.42,2.33,2.41,70120,0
2009-02-12,2.45,2.45,2.15,2.27,63255,0
2009-02-13,2.27,2.35,2.2,2.35,33667,0
2009-02-17,2.41,2.49,2.39,2.42,67740,0
2009-02-18,2.38,2.39,2.22,2.22,132000,0
2009-02-19,1.85,1.87,1.74,1.74,156857,0
2009-02-20,1.8,1.85,1.71,1.76,184300,0
2009-02-23,1.77,1.79,1.65,1.79,173180,0
2009-02-24,1.77,1.77,1.6,1.62,163000,0
2009-02-25,1.61,1.66,1.56,1.58,120250,0
2009-02-26,1.52,1.58,1.5,1.58,55800,0
2009-02-27,1.62,1.63,1.55,1.57,77400,0
2009-03-02,1.51,1.51,1.44,1.46,58500,0
2009-03-03,1.46,1.5,1.43,1.49,82700,0
2009-03-04,1.49,1.51,1.43,1.44,67500,0
2009-03-05,1.44,1.45,1.41,1.41,16000,0
2009-03-06,1.45,1.47,1.4,1.41,75300,0
2009-03-09,1.38,1.38,1.32,1.33,48800,0
2009-03-10,1.35,1.42,1.33,1.42,22500,0
2009-03-11,1.4,1.42,1.36,1.41,20870,0
2009-03-12,1.41,1.44,1.39,1.43,66400,0
2009-03-13,1.44,1.47,1.39,1.43,124544,0
2009-03-16,1.42,1.42,1.32,1.36,46300,0
2009-03-17,1.34,1.35,1.33,1.33,21800,0
2009-03-18,1.36,1.45,1.29,1.45,45225,0
2009-03-19,1.55,1.71,1.54,1.64,92700,0
2009-03-20,1.63,1.66,1.6,1.6,59825,0
2009-03-23,1.66,1.74,1.66,1.73,34900,0
2009-03-24,1.73,1.73,1.64,1.71,112960,0
2009-03-25,1.68,1.78,1.68,1.76,14100,0
2009-03-26,1.79,1.83,1.63,1.72,21750,0
2009-03-27,1.64,1.68,1.58,1.66,20100,0
2009-03-30,1.64,1.64,1.59,1.64,4600,0
2009-03-31,1.62,1.72,1.6,1.68,43600,0
2009-04-01,1.71,1.76,1.66,1.67,20200,0
2009-04-02,1.7,1.74,1.63,1.64,34550,0
2009-04-03,1.62,1.62,1.46,1.49,63818,0
2009-04-06,1.47,1.47,1.36,1.47,59000,0
2009-04-07,1.44,1.51,1.44,1.5,19500,0
2009-04-08,1.52,1.53,1.46,1.51,15118,0
2009-04-09,1.49,1.53,1.48,1.48,10800,0
2009-04-13,1.52,1.65,1.52,1.62,68300,0
2009-04-14,1.61,1.7,1.61,1.67,12800,0
2009-04-15,1.69,1.69,1.65,1.66,11300,0
2009-04-16,1.61,1.65,1.55,1.59,43000,0
2009-04-17,1.54,1.55,1.47,1.47,25300,0
2009-04-20,1.49,1.55,1.49,1.54,14660,0
2009-04-21,1.49,1.49,1.43,1.43,17300,0
2009-04-22,1.48,1.51,1.46,1.46,31000,0
2009-04-23,1.48,1.63,1.48,1.57,18900,0
2009-04-24,1.59,1.65,1.58,1.65,57921,0
2009-04-27,1.68,1.68,1.59,1.59,80700,0
2009-04-28,1.59,1.61,1.49,1.52,67400,0
2009-04-29,1.56,1.59,1.56,1.57,13900,0
2009-04-30,1.51,1.53,1.48,1.49,112000,0
2009-05-01,1.49,1.56,1.49,1.53,24400,0
2009-05-04,1.56,1.6,1.54,1.56,54200,0
2009-05-05,1.63,1.68,1.6,1.63,71800,0
2009-05-06,1.71,1.8,1.69,1.8,55500,0
2009-05-07,1.86,1.87,1.69,1.71,156600,0
2009-05-08,1.76,1.86,1.71,1.86,151265,0
2009-05-11,1.74,1.85,1.74,1.85,102530,0
2009-05-12,1.87,1.92,1.84,1.89,149600,0
2009-05-13,1.89,1.89,1.75,1.75,42580,0
2009-05-14,1.77,1.85,1.77,1.85,33800,0
2009-05-15,1.88,1.88,1.73,1.79,51800,0
2009-05-19,1.86,1.95,1.8,1.94,93100,0
2009-05-20,1.98,2.24,1.96,2.16,134300,0
2009-05-21,2.15,2.23,2.1,2.19,105700,0
2009-05-22,2.25,2.29,2.24,2.27,87403,0
2009-05-26,2.14,2.27,2.08,2.27,90600,0
2009-05-27,2.24,2.29,2.18,2.27,95600,0
2009-05-28,2.28,2.42,2.26,2.4,86100,0
2009-05-29,2.53,2.55,2.43,2.45,92405,0
2009-06-01,2.51,2.54,2.43,2.46,108000,0
2009-06-02,2.39,2.68,2.39,2.68,134910,0
2009-06-03,2.66,2.66,2.3,2.38,213240,0
2009-06-04,2.42,2.48,2.36,2.45,126200,0
2009-06-05,2.32,2.42,2.25,2.32,67600,0
2009-06-08,2.21,2.25,2.02,2.12,99290,0
2009-06-09,2.23,2.23,2.14,2.21,95000,0
2009-06-10,2.21,2.26,2.1,2.15,90350,0
2009-06-11,2.15,2.37,2.15,2.33,110400,0
2009-06-12,2.21,2.29,2.13,2.24,69750,0
2009-06-15,2.17,2.17,1.98,2.06,83060,0
2009-06-16,2.07,2.12,2.02,2.08,71300,0
2009-06-17,2.03,2.04,1.93,2.03,74900,0
2009-06-18,2.02,2.05,1.96,1.98,10000,0
2009-06-19,2,2.04,1.97,2,14001,0
2009-06-22,1.93,1.94,1.84,1.88,91600,0
2009-06-23,1.87,1.94,1.86,1.92,22700,0
2009-06-24,1.99,2.06,1.98,1.99,25400,0
2009-06-25,2.05,2.08,2,2,49700,0
2009-06-26,2.1,2.1,2.01,2.06,33500,0
2009-06-29,2.06,2.06,1.99,2.02,28650,0
2009-06-30,2,2.06,1.93,2.06,47000,0
2009-07-02,2.1,2.1,1.91,1.92,67500,0
2009-07-06,1.88,1.9,1.83,1.87,46550,0
2009-07-07,1.88,1.94,1.86,1.9,23510,0
2009-07-08,1.85,1.88,1.75,1.81,59200,0
2009-07-09,1.82,1.87,1.8,1.85,21650,0
2009-07-10,1.81,1.86,1.77,1.86,35900,0
2009-07-13,1.79,1.87,1.77,1.86,29700,0
2009-07-14,1.94,2,1.94,1.98,13900,0
2009-07-15,2.13,2.23,2.1,2.2,60535,0
2009-07-16,2.22,2.22,2.1,2.19,44200,0
2009-07-17,2.21,2.29,2.21,2.23,35600,0
2009-07-20,2.33,2.4,2.28,2.33,43000,0
2009-07-21,2.33,2.35,2.18,2.29,33400,0
2009-07-22,2.2,2.36,2.2,2.35,74600,0
2009-07-23,2.36,2.4,2.32,2.35,20100,0
2009-07-24,2.38,2.38,2.31,2.33,40400,0
2009-07-27,2.38,2.38,2.27,2.28,7500,0
2009-07-28,2.24,2.24,2.1,2.13,33800,0
2009-07-29,2.12,2.13,2.02,2.06,25800,0
2009-07-30,2.16,2.19,2.1,2.13,33300,0
2009-07-31,2.15,2.23,2.1,2.2,37900,0
2009-08-04,2.29,2.36,2.27,2.31,59900,0
2009-08-05,2.33,2.38,2.31,2.37,285600,0
2009-08-06,2.41,2.43,2.28,2.31,27250,0
2009-08-07,2.28,2.28,2.23,2.23,14200,0
2009-08-10,2.19,2.19,2.12,2.12,48600,0
2009-08-11,2.12,2.23,2,2.12,54123,0
2009-08-12,2.07,2.1,2,2.07,71800,0
2009-08-13,2.1,2.2,2.05,2.16,106280,0
2009-08-14,2.15,2.16,2.05,2.05,30900,0
2009-08-17,2.02,2.04,1.88,1.96,49760,0
2009-08-18,2,2.04,1.95,2.04,15900,0
2009-08-19,1.96,2.03,1.96,2.03,15800,0
2009-08-20,1.96,2.02,1.94,1.98,32300,0
2009-08-21,2.02,2.07,1.98,2.06,30133,0
2009-08-24,2.1,2.11,2,2.1,20650,0
2009-08-25,2.09,2.1,2.02,2.02,21176,0
2009-08-26,2.01,2.03,1.98,2,61600,0
2009-08-27,2.03,2.05,1.97,2.05,17300,0
2009-08-28,2.08,2.2,2.04,2.07,27800,0
2009-08-31,2.08,2.08,2.02,2.02,18200,0
2009-09-01,2.04,2.08,1.99,2,67433,0
2009-09-02,2.01,2.23,2.01,2.23,82071,0
2009-09-03,2.2,2.35,2.19,2.29,242800,0
2009-09-04,2.27,2.35,2.23,2.3,59450,0
2009-09-08,2.46,2.5,2.39,2.41,131250,0
2009-09-09,2.44,2.47,2.3,2.35,52052,0
2009-09-10,2.32,2.43,2.32,2.38,59750,0
2009-09-11,2.45,2.55,2.42,2.45,113865,0
2009-09-14,2.48,2.48,2.36,2.41,80727,0
2009-09-15,2.41,2.51,2.4,2.48,104271,0
2009-09-16,2.55,2.86,2.49,2.85,113525,0
2009-09-17,2.82,2.9,2.64,2.69,95695,0
2009-09-18,2.68,2.68,2.59,2.67,48802,0
2009-09-21,2.51,2.59,2.47,2.57,119171,0
2009-09-22,2.69,2.74,2.65,2.68,61600,0
2009-09-23,2.67,2.7,2.55,2.61,82940,0
2009-09-24,2.67,2.67,2.4,2.48,137656,0
2009-09-25,2.4,2.43,2.36,2.38,48300,0
2009-09-28,2.38,2.5,2.25,2.49,54748,0
2009-09-29,2.43,2.44,2.38,2.44,33878,0
2009-09-30,2.51,2.55,2.44,2.53,97480,0
2009-10-01,2.51,2.53,2.26,2.31,60280,0
2009-10-02,2.24,2.35,2.22,2.29,84850,0
2009-10-05,2.27,2.46,2.25,2.41,70100,0
2009-10-06,2.55,2.68,2.52,2.64,119500,0
2009-10-07,2.68,2.71,2.59,2.67,44550,0
2009-10-08,2.69,2.77,2.55,2.75,96379,0
2009-10-09,2.71,2.83,2.68,2.78,85197,0
2009-10-12,2.78,2.8,2.7,2.7,44250,0
2009-10-13,2.85,3,2.71,2.96,152875,0
2009-10-14,3.08,3.2,3,3.05,151830,0
2009-10-15,3.05,3.12,3.02,3.08,113462,0
2009-10-16,3.06,3.21,3.01,3.18,91540,0
2009-10-19,3.21,3.33,3.19,3.26,85531,0
2009-10-20,3.29,3.32,3.15,3.2,38388,0
2009-10-21,3.17,3.4,3.17,3.34,51240,0
2009-10-22,3.25,3.32,2.26,3.27,43500,0
2009-10-23,3.31,3.32,3.07,3.15,56578,0
2009-10-26,3.13,3.17,2.77,2.89,219895,0
2009-10-27,2.87,2.9,2.7,2.74,115761,0
2009-10-28,2.75,2.75,2.55,2.65,150475,0
2009-10-29,2.85,3.01,2.8,3.01,87170,0
2009-10-30,2.95,3,2.72,2.94,81470,0
2009-11-02,2.94,3.07,2.85,2.93,59874,0
2009-11-03,2.87,3.21,2.83,3.21,92100,0
2009-11-04,3.35,3.51,3.2,3.2,102750,0
2009-11-05,3.27,3.27,3.09,3.12,63050,0
2009-11-06,3.08,3.21,3.08,3.16,111200,0
2009-11-09,3.36,3.45,3.3,3.45,144100,0
2009-11-10,3.39,3.43,3.23,3.33,68509,0
2009-11-11,3.48,3.48,3.35,3.35,30645,0
2009-11-12,3.3,3.35,3.06,3.1,64365,0
2009-11-13,3.13,3.27,3.1,3.19,29400,0
2009-11-16,3.45,3.47,3.26,3.43,188597,0
2009-11-17,3.33,3.45,3.32,3.37,64180,0
2009-11-18,3.43,3.52,3.42,3.47,178642,0
2009-11-19,3.44,3.48,3.33,3.48,40830,0
2009-11-20,3.47,3.49,3.4,3.42,64200,0
2009-11-23,3.6,3.69,3.52,3.6,99528,0
2009-11-24,3.61,3.62,3.53,3.59,57035,0
2009-11-25,3.61,3.76,3.6,3.76,53302,0
2009-11-27,3.28,3.57,3.28,3.51,113825,0
2009-11-30,3.59,3.59,3.43,3.48,78625,0
2009-12-01,3.57,3.72,3.56,3.68,123012,0
2009-12-02,3.74,3.86,3.73,3.76,67040,0
2009-12-03,3.76,3.76,3.68,3.72,98450,0
2009-12-04,3.68,3.68,3.47,3.5,77450,0
2009-12-07,3.32,3.44,3.27,3.36,89399,0
2009-12-08,3.33,3.33,3.11,3.15,124395,0
2009-12-09,3.25,3.3,3.18,3.3,48286,0
2009-12-10,3.32,3.42,3.32,3.42,79324,0
2009-12-11,3.44,3.44,3.31,3.38,43800,0
2009-12-14,3.41,3.5,3.34,3.49,75107,0
2009-12-15,3.48,3.85,3.48,3.85,78313,0
2009-12-16,3.84,4.22,3.82,4.21,178840,0
2009-12-17,3.94,4.02,3.61,3.61,163050,0
2009-12-18,3.63,3.88,3.63,3.88,64618,0
2009-12-21,3.94,3.95,3.83,3.9,103315,0
2009-12-22,3.89,4,3.73,3.99,74279,0
2009-12-23,3.97,4.11,3.97,4.08,56053,0
2009-12-24,4.1,4.12,4.05,4.05,17330,0
2009-12-28,4.03,4.14,3.95,4.1,17200,0
2009-12-29,4.06,4.08,3.93,3.93,42790,0
2009-12-30,3.91,3.91,3.85,3.87,23750,0
2009-12-31,3.89,3.96,3.76,3.94,32525,0
2010-01-04,4.08,4.21,4.06,4.1,67939,0
2010-01-05,4.1,4.18,4.08,4.14,57659,0
2010-01-06,4.23,4.35,4.18,4.28,85785,0
2010-01-07,4.25,4.26,4.11,4.16,44845,0
2010-01-08,4.19,4.29,4.15,4.28,78762,0
2010-01-11,4.35,4.4,4.26,4.26,75279,0
2010-01-12,4.13,4.23,3.92,3.97,135601,0
2010-01-13,4.01,4.14,3.93,4.09,41145,0
2010-01-14,4.08,4.15,3.98,4.1,21870,0
2010-01-15,4.06,4.06,3.97,4.02,70330,0
2010-01-19,3.98,4.05,3.96,4.01,42499,0
2010-01-20,3.87,3.87,3.64,3.73,119316,0
2010-01-21,3.66,3.73,3.48,3.52,111602,0
2010-01-22,3.5,3.5,3.32,3.38,205107,0
2010-01-25,3.4,3.4,3.23,3.29,83625,0
2010-01-26,3.22,3.48,3.15,3.4,121229,0
2010-01-27,3.34,3.38,3.18,3.27,89032,0
2010-01-28,3.29,3.29,3.11,3.19,70603,0
2010-01-29,3.2,3.2,3.06,3.15,67575,0
2010-02-01,3.12,3.38,3.12,3.38,67033,0
2010-02-02,3.4,3.48,3.4,3.4,29100,0
2010-02-03,3.41,3.45,3.29,3.45,47036,0
2010-02-04,3.47,3.47,3,3.01,177330,0
2010-02-05,2.99,3.17,2.89,3.17,107719,0
2010-02-08,3.09,3.24,3.02,3.04,46193,0
2010-02-09,3.18,3.3,3.12,3.21,59260,0
2010-02-10,3.28,3.28,3.12,3.18,80187,0
2010-02-11,3.25,3.33,3.2,3.33,61400,0
2010-02-12,3.26,3.32,3.23,3.31,38250,0
2010-02-16,3.43,3.57,3.39,3.52,107929,0
2010-02-17,3.55,3.55,3.4,3.4,41300,0
2010-02-18,3.48,3.49,3.4,3.44,18217,0
2010-02-19,3.39,3.52,3.36,3.5,69485,0
2010-02-22,3.48,3.51,3.39,3.43,30800,0
2010-02-23,3.35,3.35,3.19,3.26,55800,0
2010-02-24,3.2,3.32,3.13,3.15,52706,0
2010-02-25,3.06,3.21,3.01,3.19,30155,0
2010-02-26,3.22,3.25,3.19,3.23,29100,0
2010-03-01,3.32,3.35,3.23,3.25,22450,0
2010-03-02,3.3,3.43,3.27,3.34,62967,0
2010-03-03,3.44,3.54,3.4,3.4,73830,0
2010-03-04,3.4,3.43,3.29,3.35,21705,0
2010-03-05,3.34,3.46,3.34,3.38,81700,0
2010-03-08,3.4,3.41,3.3,3.32,56523,0
2010-03-09,3.32,3.32,3.17,3.24,145464,0
2010-03-10,3.27,3.32,3.12,3.15,104531,0
2010-03-11,3.14,3.21,3.09,3.2,21614,0
2010-03-12,3.21,3.24,3.15,3.2,40400,0
2010-03-15,3.16,3.18,3.07,3.1,66391,0
2010-03-16,3.19,3.23,3.13,3.19,71202,0
2010-03-17,3.26,3.33,3.22,3.25,47770,0
2010-03-18,3.24,3.24,3.1,3.14,59796,0
2010-03-19,3.16,3.17,3.05,3.05,82142,0
2010-03-22,3.07,3.07,3,3.01,139909,0
2010-03-23,3.01,3.16,3,3.15,103091,0
2010-03-24,3.08,3.08,3.02,3.05,99772,0
2010-03-25,3.05,3.06,2.98,2.99,53660,0
2010-03-26,2.98,3.06,2.95,3.05,38428,0
2010-03-29,3.08,3.13,3.07,3.1,39184,0
2010-03-30,3.11,3.15,3.06,3.07,13080,0
2010-03-31,3.13,3.15,3.09,3.13,48335,0
2010-04-01,3.15,3.3,3.15,3.26,74242,0
2010-04-05,3.31,3.46,3.31,3.44,117558,0
2010-04-06,3.49,3.49,3.41,3.46,72288,0
2010-04-07,3.47,3.56,3.47,3.48,49686,0
2010-04-08,3.52,3.55,3.4,3.52,109360,0
2010-04-09,3.54,3.61,3.53,3.57,69740,0
2010-04-12,3.61,3.69,3.58,3.6,143627,0
2010-04-13,3.62,3.62,3.45,3.56,71119,0
2010-04-14,3.64,3.65,3.55,3.63,72920,0
2010-04-15,3.62,3.62,3.58,3.59,52288,0
2010-04-16,3.47,3.55,3.31,3.4,129665,0
2010-04-19,3.33,3.39,3.32,3.38,44887,0
2010-04-20,3.47,3.53,3.43,3.47,61920,0
2010-04-21,3.48,3.53,3.43,3.52,40219,0
2010-04-22,3.49,3.51,3.43,3.51,21660,0
2010-04-23,3.45,3.66,3.44,3.66,89725,0
2010-04-26,3.65,3.7,3.62,3.63,68255,0
2010-04-27,3.6,3.62,3.51,3.56,63117,0
2010-04-28,3.58,3.66,3.54,3.6,103415,0
2010-04-29,3.6,3.69,3.6,3.67,54800,0
2010-04-30,3.7,3.77,3.68,3.71,100731,0
2010-05-03,3.8,3.82,3.69,3.82,63588,0
2010-05-04,3.78,3.79,3.5,3.56,100062,0
2010-05-05,3.48,3.6,3.42,3.58,72820,0
2010-05-06,3.59,3.64,3.36,3.49,67890,0
2010-05-07,3.54,3.55,3.4,3.46,75276,0
2010-05-10,3.59,3.6,3.53,3.59,48091,0
2010-05-11,3.69,3.92,3.67,3.92,161279,0
2010-05-12,4,4.1,3.98,4.02,95765,0
2010-05-13,4.05,4.08,3.9,3.92,79345,0
2010-05-14,3.94,4.75,3.73,4.5,68447,0
2010-05-17,3.93,3.98,3.67,3.76,150951,0
2010-05-18,3.81,3.86,3.7,3.78,73201,0
2010-05-19,3.66,3.69,3.47,3.61,150978,0
2010-05-20,3.39,3.42,3.31,3.31,106870,0
2010-05-21,3.3,3.5,3.24,3.4,80101,0
2010-05-24,3.48,3.55,3.4,3.55,58120,0
2010-05-25,3.29,3.41,3.25,3.38,28450,0
2010-05-26,3.52,3.63,3.52,3.56,59898,0
2010-05-27,3.62,3.73,3.6,3.73,39250,0
2010-05-28,3.64,3.79,3.64,3.78,26775,0
2010-06-01,3.63,3.7,3.49,3.56,97800,0
2010-06-02,3.53,3.78,3.49,3.74,143995,0
2010-06-03,3.76,3.77,3.62,3.77,44135,0
2010-06-04,3.64,3.74,3.58,3.59,29060,0
2010-06-07,3.61,3.74,3.58,3.73,92945,0
2010-06-08,3.77,3.86,3.77,3.81,170731,0
2010-06-09,3.81,3.81,3.74,3.75,34750,0
2010-06-10,3.79,3.87,3.75,3.86,39400,0
2010-06-11,3.86,3.86,3.79,3.83,40980,0
2010-06-14,3.86,3.95,3.78,3.8,67555,0
2010-06-15,3.81,3.92,3.79,3.89,41734,0
2010-06-16,3.89,4,3.86,3.99,141820,0
2010-06-17,3.96,4.37,3.96,4.35,202845,0
2010-06-18,4.25,4.39,4.2,4.3,110698,0
2010-06-21,4.38,4.38,4.12,4.12,70318,0
2010-06-22,4.11,4.28,4.11,4.2,66930,0
2010-06-23,4.02,4.16,4.02,4.09,40125,0
2010-06-24,4.06,4.11,4.05,4.07,23100,0
2010-06-25,4.1,4.34,4.1,4.32,62604,0
2010-06-28,4.33,4.43,4.29,4.37,98815,0
2010-06-29,4.07,4.14,4.03,4.04,58298,0
2010-06-30,4.04,4.11,3.99,4.03,31239,0
2010-07-01,4.06,4.06,3.74,3.8,82320,0
2010-07-02,3.9,3.92,3.78,3.79,100844,0
2010-07-06,3.74,3.83,3.67,3.77,133867,0
2010-07-07,3.67,3.91,3.67,3.91,44170,0
2010-07-08,3.89,3.89,3.69,3.76,39830,0
2010-07-09,3.82,3.96,3.82,3.85,35480,0
2010-07-12,3.8,3.88,3.8,3.87,30935,0
2010-07-13,3.93,4.02,3.91,3.94,58950,0
2010-07-14,3.88,3.9,3.8,3.83,28100,0
2010-07-15,3.85,3.85,3.75,3.81,37540,0
2010-07-16,3.7,3.75,3.64,3.67,46590,0
2010-07-19,3.56,3.61,3.51,3.55,48975,0
2010-07-20,3.53,3.68,3.48,3.64,46397,0
2010-07-21,3.71,3.72,3.64,3.72,14850,0
2010-07-22,3.76,3.8,3.74,3.78,10786,0
2010-07-23,3.73,3.84,3.73,3.81,29028,0
2010-07-26,3.82,3.98,3.82,3.96,44110,0
2010-07-27,3.9,3.96,3.84,3.88,35250,0
2010-07-28,3.79,3.97,3.79,3.97,18470,0
2010-07-29,3.94,3.94,3.85,3.93,9410,0
2010-07-30,3.91,3.97,3.89,3.9,10770,0
2010-08-02,3.93,4,3.93,3.99,11965,0
2010-08-03,3.93,3.93,3.76,3.78,56730,0
2010-08-04,3.84,3.87,3.82,3.82,26288,0
2010-08-05,3.84,3.91,3.81,3.85,16000,0
2010-08-06,3.83,3.9,3.83,3.88,28530,0
2010-08-09,3.9,3.97,3.9,3.93,36600,0
2010-08-10,3.89,4.03,3.85,3.98,26150,0
2010-08-11,4,4,3.85,3.92,18195,0
2010-08-12,3.9,4.1,3.9,4.06,89645,0
2010-08-13,4.08,4.08,4.01,4.07,8929,0
2010-08-16,4.13,4.31,4.1,4.31,198953,0
2010-08-17,4.35,4.53,4.24,4.51,208860,0
2010-08-18,4.46,4.49,4.34,4.44,109960,0
2010-08-19,4.34,4.42,4.18,4.21,66043,0
2010-08-20,4.17,4.2,4.1,4.19,16150,0
2010-08-23,4.21,4.27,4.12,4.18,31137,0
2010-08-24,4.09,4.2,3.97,4.15,66605,0
2010-08-25,4.19,4.35,4.19,4.33,108162,0
2010-08-26,4.37,4.52,4.36,4.49,84915,0
2010-08-27,4.51,4.67,4.41,4.46,69488,0
2010-08-30,4.48,4.64,4.48,4.5,97376,0
2010-08-31,4.56,4.67,4.56,4.64,85596,0
2010-09-01,4.7,4.8,4.61,4.69,127235,0
2010-09-02,4.8,4.92,4.75,4.89,78930,0
2010-09-03,4.93,5.09,4.85,5.08,111551,0
2010-09-07,5.12,5.38,4.99,5.03,464170,0
2010-09-08,5.06,5.13,4.9,4.98,103272,0
2010-09-09,4.99,5.09,4.79,4.83,90923,0
2010-09-10,4.89,5.11,4.87,5.09,47686,0
2010-09-13,5.15,5.25,5.15,5.23,70720,0
2010-09-14,5.38,5.62,5.3,5.58,208701,0
2010-09-15,5.64,5.73,5.44,5.7,116434,0
2010-09-16,5.72,5.72,5.45,5.56,199334,0
2010-09-17,5.59,5.82,5.56,5.69,263385,0
2010-09-20,5.76,6.18,5.74,6.13,223127,0
2010-09-21,6.19,6.45,5.97,6.16,213080,0
2010-09-22,6.32,6.43,6.32,6.4,112953,0
2010-09-23,6.39,6.52,6.32,6.5,112190,0
2010-09-24,6.62,6.78,6.6,6.75,114194,0
2010-09-27,6.8,6.83,6.64,6.64,92235,0
2010-09-28,6.46,6.74,6.23,6.71,112315,0
2010-09-29,6.77,6.89,6.69,6.77,111121,0
2010-09-30,6.83,6.95,6.66,6.82,146367,0
2010-10-01,6.93,7.05,6.76,6.84,145584,0
2010-10-04,6.67,6.73,6.51,6.63,146269,0
2010-10-05,6.8,7.17,6.8,7.11,155033,0
2010-10-06,7.13,7.5,7.12,7.37,202153,0
2010-10-07,7.44,7.5,7.03,7.22,238207,0
2010-10-08,7.23,7.41,7.2,7.41,69470,0
2010-10-11,7.4,7.57,7.33,7.44,61025,0
2010-10-12,7.44,7.44,7.19,7.36,104899,0
2010-10-13,7.48,7.66,7.42,7.51,153976,0
2010-10-14,7.57,7.58,7.38,7.41,147249,0
2010-10-15,7.39,7.39,7.09,7.15,119261,0
2010-10-18,6.99,7.1,6.9,7.02,152282,0
2010-10-19,6.73,6.77,6.3,6.37,412402,0
2010-10-20,6.45,6.67,6.42,6.63,96834,0
2010-10-21,6.65,6.75,6.4,6.6,171002,0
2010-10-22,6.56,6.67,6.37,6.59,89491,0
2010-10-25,6.79,7.42,6.78,7.35,225777,0
2010-10-26,7.29,7.41,7.07,7.41,113416,0
2010-10-27,7.33,7.33,7.12,7.19,59214,0
2010-10-28,7.26,7.43,7.26,7.39,68980,0
2010-10-29,7.41,7.7,7.37,7.65,145201,0
2010-11-01,7.8,7.97,7.77,7.94,138024,0
2010-11-02,7.94,8.69,7.33,8.62,201434,0
2010-11-03,8.62,8.71,7.88,8.71,206258,0
2010-11-04,9.23,9.71,9.19,9.71,227592,0
2010-11-05,9.56,10.45,9.42,9.97,198967,0
2010-11-08,10.13,11.07,10.04,11.04,268999,0
2010-11-09,11.41,11.76,9.83,10,473448,0
2010-11-10,10.21,10.29,9.49,10.27,347694,0
2010-11-11,10.2,10.24,9.95,10.23,89184,0
2010-11-12,9.84,10.06,9.58,9.74,137526,0
2010-11-15,9.82,9.99,9.43,9.44,96035,0
2010-11-16,9.11,9.32,8.45,9.27,342825,0
2010-11-17,9.17,9.64,9.16,9.64,162765,0
2010-11-18,10.19,10.33,10.06,10.22,148506,0
2010-11-19,10.05,10.82,9.91,10.8,120241,0
2010-11-22,10.9,11.44,10.88,11.36,149281,0
2010-11-23,11.18,11.22,10.88,11.22,120677,0
2010-11-24,11.26,11.5,11.21,11.49,81132,0
2010-11-26,11.17,11.17,10.63,11.03,119707,0
2010-11-29,11.03,11.31,10.97,11.27,85854,0
2010-11-30,11.34,11.89,11.23,11.88,158167,0
2010-12-01,12.19,12.63,12.15,12.46,236435,0
2010-12-02,12.53,12.77,12.45,12.46,162438,0
2010-12-03,12.55,12.79,12.42,12.69,191267,0
2010-12-06,12.79,13.55,12.67,13.54,230781,0
2010-12-07,14.28,14.28,12.9,12.9,249321,0
2010-12-08,12.79,12.79,11.86,12.39,221729,0
2010-12-09,12.68,12.78,12.25,12.25,101257,0
2010-12-10,12.11,12.58,11.5,12.57,149709,0
2010-12-13,13.22,14.04,13.03,13.32,131108,0
2010-12-14,13.46,14.05,13.4,13.85,317379,0
2010-12-15,13.48,14.05,12.57,12.84,336775,0
2010-12-16,12.7,12.84,12.19,12.57,297130,0
2010-12-17,12.63,13.34,12.56,12.96,236824,0
2010-12-20,12.91,13,12.44,12.55,265279,0
2010-12-21,12.46,12.56,12.16,12.5,188994,0
2010-12-22,12.55,12.7,12.31,12.39,113840,0
2010-12-23,12.39,12.52,12.17,12.32,106013,0
2010-12-27,12.32,12.45,11.8,12.09,179798,0
2010-12-28,12.4,13.85,12.38,13.6,438412,0
2010-12-29,13.58,14.05,13.43,13.99,660843,0
2010-12-30,14.09,14.21,13.55,13.86,283697,0
2010-12-31,14.08,14.62,14.04,14.52,285449,0
2011-01-03,15,16.45,14.86,15.6,625425,0
2011-01-04,15.07,15.38,13.58,14.35,998283,0
2011-01-05,14,14.58,13.68,14.43,669448,0
2011-01-06,14.43,14.45,13.27,13.32,599688,0
2011-01-07,12.8,13.43,12.8,13.15,468943,0
2011-01-10,13.19,13.22,12.65,12.92,395442,0
2011-01-11,13.67,13.99,13.41,13.99,456912,0
2011-01-12,14.46,14.46,13.86,14.05,502399,0
2011-01-13,13.86,14.05,12.78,13.05,657073,0
2011-01-14,12.74,12.94,12.37,12.57,509513,0
2011-01-18,12.51,12.95,12.4,12.8,390568,0
2011-01-19,13.05,13.5,12.55,12.68,347195,0
2011-01-20,11.69,11.74,10.75,11.56,1155395,0
2011-01-21,11.55,11.62,11.04,11.07,402705,0
2011-01-24,10.93,11.38,10.79,10.89,631426,0
2011-01-25,10.61,10.76,10.32,10.49,638727,0
2011-01-26,10.6,11.88,10.53,11.86,561373,0
2011-01-27,12.23,12.26,11.1,11.37,894051,0
2011-01-28,11.26,12.24,11.2,12.2,657050,0
2011-01-31,12.33,12.66,12.05,12.26,656393,0
2011-02-01,12.65,13.06,12.39,13.06,457044,0
2011-02-02,12.96,13.17,12.69,13.02,398649,0
2011-02-03,12.99,13.58,12.54,13.46,599969,0
2011-02-04,13.67,13.92,13.33,13.45,576073,0
2011-02-07,13.6,13.83,13.49,13.52,297248,0
2011-02-08,13.8,14,13.65,13.86,488812,0
2011-02-09,13.92,13.95,13.27,13.47,453333,0
2011-02-10,13.2,13.41,12.73,13.22,436326,0
2011-02-11,13.13,13.6,12.98,13.13,348180,0
2011-02-14,13.31,13.58,13.16,13.23,344454,0
2011-02-15,13.74,13.81,13.46,13.53,309472,0
2011-02-16,13.52,13.59,13.21,13.46,303099,0
2011-02-17,13.69,13.78,13.38,13.71,482822,0
2011-02-18,13.81,14.49,13.73,14.19,1124957,0
2011-02-22,14.79,15.19,14.49,14.6,999851,0
2011-02-23,14.61,15.42,14.59,15.35,689641,0
2011-02-24,15.34,15.35,13.84,14.12,1030348,0
2011-02-25,14.3,14.93,14.3,14.83,451813,0
2011-02-28,14.97,15.35,14.96,15.3,707023,0
2011-03-01,15.8,16.44,15.8,16.28,1195584,0
2011-03-02,16.46,17.23,15.95,16.49,2052561,0
2011-03-03,16.49,16.49,16.04,16.27,742103,0
2011-03-04,16.5,17.25,16.35,17.24,1029445,0
2011-03-07,18.16,18.54,17.63,18.08,1837714,0
2011-03-08,17.69,18.38,17.12,18.25,1247294,0
2011-03-09,18.41,18.8,17.78,17.97,1124303,0
2011-03-10,16.9,16.9,15.69,15.91,2287075,0
2011-03-11,15.11,16.91,15,16.29,1349161,0
2011-03-14,16.42,16.82,15.88,16.4,861746,0
2011-03-15,14.22,15.2,14.18,15.02,1479924,0
2011-03-16,15.17,16.05,14.85,15.26,1121598,0
2011-03-17,15.6,16.41,15.49,16.2,1008812,0
2011-03-18,16.72,17.18,16.7,17.04,960355,0
2011-03-21,17.83,18.55,17.75,18.5,1736043,0
2011-03-22,18.4,18.64,18.01,18.23,1084078,0
2011-03-23,18.23,19.75,18.11,19.32,1807102,0
2011-03-24,19.95,20.49,19.7,20.11,3110521,0
2011-03-25,20.35,20.5,19.69,19.87,1582331,0
2011-03-28,19.4,19.95,19.25,19.56,1070969,0
2011-03-29,19.33,19.83,19.2,19.74,729061,0
2011-03-30,20.25,20.6,19.89,20.58,1018509,0
2011-03-31,20.81,21.37,20.75,21.24,1234689,0
2011-04-01,20.7,21.75,20.53,21.58,1003898,0
2011-04-04,22.5,23.6,22.43,23.51,2238221,0
2011-04-05,23.57,25.79,23.5,25.61,3283841,0
2011-04-06,26.44,26.88,24.26,25.38,5095183,0
2011-04-07,24.7,26,24.59,25.27,1934642,0
2011-04-08,26.14,26.14,23.66,24.54,3331669,0
2011-04-11,24.56,24.63,22.15,22.62,3602587,0
2011-04-12,22.56,22.7,20.39,20.53,4741750,0
2011-04-13,21.34,23.63,21.31,23.05,4968170,0
2011-04-14,23.5,24.36,22.74,24.02,3543171,0
2011-04-15,24.31,24.8,23.21,23.69,2845280,0
2011-04-18,23.43,23.43,21.13,22.73,2963424,0
2011-04-19,22.8,23.09,22.2,22.76,1615650,0
2011-04-20,23.59,24.05,23.36,23.7,1996235,0
2011-04-21,23.97,24.05,23,23.31,1805868,0
2011-04-25,23.99,24,21.86,22.16,2297943,0
2011-04-26,21.25,21.32,20.47,20.56,2489824,0
2011-04-27,20.9,22.68,20.5,22.45,3058185,0
2011-04-28,22.62,22.73,21.22,21.28,2731852,0
2011-04-29,21.12,21.45,20.81,20.98,1361798,0
2011-05-02,19.75,20.33,18.61,18.71,3355560,0
2011-05-03,18.23,18.38,17.14,17.75,4513244,0
2011-05-04,17.83,18.66,17.3,18.28,3428497,0
2011-05-05,17.4,18.33,16.56,16.83,3820283,0
2011-05-06,17.63,19.49,17.47,18.24,4577344,0
2011-05-09,19.41,19.94,18.98,19.77,3023668,0
2011-05-10,19.91,20.21,19.62,19.72,2160319,0
2011-05-11,19.18,19.33,17.8,18.1,2499501,0
2011-05-12,17.26,19.07,17.11,18.7,2779924,0
2011-05-13,18.99,19.19,17.58,18,1955202,0
2011-05-16,17.99,18.59,17.05,17.22,2257414,0
2011-05-17,17.03,17.29,16.11,16.96,2648031,0
2011-05-18,17.42,17.95,17.13,17.73,1568631,0
2011-05-19,17.85,17.88,17.15,17.39,1255137,0
2011-05-20,17.3,18.04,16.94,17.98,1387401,0
2011-05-23,17.81,18.18,17.58,17.76,773485,0
2011-05-24,18.43,19.41,18.26,19.28,2269974,0
2011-05-25,19.69,20.18,19.4,19.87,2378936,0
2011-05-26,19.62,19.9,19.13,19.85,1813443,0
2011-05-27,20.2,20.62,20.19,20.48,1037972,0
2011-05-31,21.2,21.26,20.66,21.14,1141678,0
2011-06-01,20.71,21.12,20.06,20.25,1705351,0
2011-06-02,20.05,20.48,19.28,19.61,1303089,0
2011-06-03,19.22,19.68,19,19.43,1092947,0
2011-06-06,19.62,19.9,18.46,18.66,1258556,0
2011-06-07,18.89,19.12,18.3,18.62,864714,0
2011-06-08,18.08,18.38,17.44,17.56,1360092,0
2011-06-09,17.89,18.79,17.68,18.69,978052,0
2011-06-10,18.33,18.33,17.62,17.93,1082477,0
2011-06-13,17.77,17.87,16.21,16.47,2054060,0
2011-06-14,16.63,17.6,16.55,17.34,1136762,0
2011-06-15,16.98,17.61,16.61,16.84,1182154,0
2011-06-16,16.73,16.99,16.04,16.38,1067776,0
2011-06-17,16.33,16.94,16.29,16.75,1096291,0
2011-06-20,16.65,16.93,16.48,16.66,803381,0
2011-06-21,16.88,18.5,16.88,18.46,1964616,0
2011-06-22,18.54,19.05,18.2,18.25,1326147,0
2011-06-23,17.4,18.47,17.05,18.39,1257369,0
2011-06-24,18.31,18.4,17.71,17.82,865284,0
2011-06-27,17.27,17.73,17.08,17.32,996399,0
2011-06-28,17.57,18.02,17.35,17.79,784148,0
2011-06-29,18.32,18.55,17.88,18.31,873340,0
2011-06-30,18.6,18.72,18.28,18.44,866937,0
2011-07-01,18.2,18.2,17.75,18.1,460724,0
2011-07-05,18.92,19.83,18.82,19.69,1755963,0
2011-07-06,20.15,20.33,19.77,20.33,1632297,0
2011-07-07,20.81,20.86,20.34,20.62,1408292,0
2011-07-08,20.65,20.82,20.28,20.79,1399687,0
2011-07-11,20.8,20.96,19.72,19.86,1431514,0
2011-07-12,19.38,20.79,19,20.34,1539022,0
2011-07-13,21.28,22.33,21.11,21.92,2513269,0
2011-07-14,22.77,23.09,22.01,22.17,2516130,0
2011-07-15,22.1,22.69,22,22.57,1099538,0
2011-07-18,23.39,24.47,23.16,24.47,3243009,0
2011-07-19,24.6,25.08,23.2,23.68,3503788,0
2011-07-20,22.94,24.76,22.78,24.75,2358415,0
2011-07-21,24.73,25.43,24.1,24.57,2232166,0
2011-07-22,25.02,25.27,24.8,24.94,1191491,0
2011-07-25,25.37,25.56,24.65,24.69,1694740,0
2011-07-26,23.93,24.53,23.83,24.29,1276163,0
2011-07-27,24.53,24.68,22.29,22.65,2390450,0
2011-07-28,22.21,22.76,21.89,22.5,1528784,0
2011-07-29,22.53,22.66,21.79,22.37,901151,0
2011-08-01,22.16,23.1,22.05,22.5,967625,0
2011-08-02,23.28,24.11,22.8,23.86,1534128,0
2011-08-03,24.34,24.9,23.83,24.28,1935391,0
2011-08-04,24.47,24.51,21.03,21.24,2586599,0
2011-08-05,20.56,21.29,19.03,20.39,2470415,0
2011-08-08,20.63,20.67,18.76,19.08,1834996,0
2011-08-09,18.39,19.63,18.25,19.63,2339375,0
2011-08-10,19.94,21.99,19.26,21.31,2272764,0
2011-08-11,21.13,21.25,19.94,20.72,2268872,0
2011-08-12,20.62,20.81,20,20.33,1233775,0
2011-08-15,20.56,21.78,20.34,21.75,897349,0
2011-08-16,21.39,21.89,20.61,20.76,1460373,0
2011-08-17,21.35,21.64,20.59,20.96,747170,0
2011-08-18,20.75,21.21,19.66,20.67,1375641,0
2011-08-19,21.14,21.84,20.98,21.11,1568322,0
2011-08-22,21.75,22.73,21.6,22.47,1703089,0
2011-08-23,22.09,22.8,21.85,22.21,1643810,0
2011-08-24,22.01,22.05,20.36,21.03,1349566,0
2011-08-25,20.91,22.6,20.87,21.77,1356562,0
2011-08-26,21.93,22.61,21.17,22.57,1052295,0
2011-08-29,22.62,23.19,22,22.85,1491441,0
2011-08-30,23.2,24.41,23.17,24.19,1588860,0
2011-08-31,24.37,24.55,23.58,24.01,1355784,0
2011-09-01,24.01,24.5,23.72,23.93,993630,0
2011-09-02,24.52,25,24.09,24.38,1133067,0
2011-09-06,24.06,24.48,22.69,23.32,1701286,0
2011-09-07,22.74,23.7,22.6,23.7,1078046,0
2011-09-08,24.14,24.24,23.4,23.71,1166584,0
2011-09-09,23.37,23.52,22.43,22.66,1046523,0
2011-09-12,21.39,21.66,19.74,20.89,2834488,0
2011-09-13,21.46,21.75,20.95,21.05,1042229,0
2011-09-14,20.87,21,19.57,20.52,2092557,0
2011-09-15,20.22,20.42,19.6,20.05,1805777,0
2011-09-16,20.3,21.11,20.25,20.39,2230964,0
2011-09-19,20.52,20.58,19.84,20.33,1483446,0
2011-09-20,20.31,21.44,20.17,20.69,1617829,0
2011-09-21,20.78,21.42,20.01,20.11,1593643,0
2011-09-22,18.88,18.88,17.58,18.26,2322409,0
2011-09-23,16.82,17.96,16.74,16.93,1669601,0
2011-09-26,16.19,17.05,16.19,16.88,2652863,0
2011-09-27,18.18,18.3,17.14,17.24,1532446,0
2011-09-28,17.27,17.56,15.76,15.9,2139502,0
2011-09-29,16.5,16.74,15.25,15.66,1805979,0
2011-09-30,15.22,16.01,15.02,15.21,1252304,0
2011-10-03,15.69,15.85,14.85,14.9,1435323,0
2011-10-04,14.37,14.5,13.35,14.17,1851613,0
2011-10-05,14.14,15.71,13.91,15.63,1287361,0
2011-10-06,15.63,16.86,15.62,16.73,1880729,0
2011-10-07,17.07,17.32,15.67,15.95,1524995,0
2011-10-10,16.65,16.76,16.34,16.73,741344,0
2011-10-11,16.5,17.08,16.17,16.98,945750,0
2011-10-12,17.61,17.67,17,17.07,1232006,0
2011-10-13,16.84,16.85,16.07,16.55,1073302,0
2011-10-14,17.18,17.24,16.62,16.88,906177,0
2011-10-17,16.82,16.86,16,16.11,857593,0
2011-10-18,15.68,16.75,15.12,16.63,1013330,0
2011-10-19,16.35,16.45,15.35,15.48,999331,0
2011-10-20,15.25,15.74,14.68,15.19,1453392,0
2011-10-21,15.76,15.84,15.18,15.34,669641,0
2011-10-24,15.55,16.5,15.52,16.43,878173,0
2011-10-25,16.43,17.39,15.68,17.05,1227060,0
2011-10-26,17.62,17.95,16.82,17.47,1279369,0
2011-10-27,18,18.52,17.68,18.21,1281547,0
2011-10-28,17.96,18.63,17.9,18.15,838762,0
2011-10-31,17.66,17.78,17.01,17.01,856227,0
2011-11-01,15.82,17.16,15.42,16.8,1472497,0
2011-11-02,17.28,17.63,17.05,17.54,855793,0
2011-11-03,18.07,18.34,17.35,18.27,966491,0
2011-11-04,17.99,18.28,17.42,17.81,752555,0
2011-11-07,18.12,18.49,17.87,18.46,865986,0
2011-11-08,18.52,18.98,18.11,18.24,978652,0
2011-11-09,17.72,18.18,16.89,17.04,1240920,0
2011-11-10,17.05,17.49,16.39,16.95,928879,0
2011-11-11,17.28,17.54,17.13,17.27,708289,0
2011-11-14,17.17,17.17,16.62,16.75,551261,0
2011-11-15,16.75,16.98,16.34,16.42,982887,0
2011-11-16,16.24,16.76,16.15,16.36,739077,0
2011-11-17,16.03,16.17,15.14,15.25,1337728,0
2011-11-18,15.52,15.66,14.94,15.15,1033988,0
2011-11-21,14.6,14.73,14.01,14.55,1162956,0
2011-11-22,14.73,15.28,14.56,15.16,824215,0
2011-11-23,14.74,14.78,14.17,14.23,890941,0
2011-11-25,14.01,14.43,13.88,14.09,387110,0
2011-11-28,15.19,15.2,14.7,14.84,618235,0
2011-11-29,14.74,15.24,14.71,14.87,528536,0
2011-11-30,15.56,16.29,15.53,16.28,892395,0
2011-12-01,16.45,16.98,16.3,16.73,852479,0
2011-12-02,17.21,17.21,16.42,16.66,942629,0
2011-12-05,16.56,17.15,16.53,16.75,748129,0
2011-12-06,16.49,17.01,16.14,16.8,789910,0
2011-12-07,16.8,16.9,16.25,16.56,546205,0
2011-12-08,16.31,16.52,15.57,15.73,968022,0
2011-12-09,16.6,16.84,16.1,16.81,1162936,0
2011-12-12,15.91,16.31,15.81,16.3,808283,0
2011-12-13,16.29,16.58,15.3,15.45,815051,0
2011-12-14,14.73,14.97,14.16,14.63,1523799,0
2011-12-15,15.47,16.39,15.32,16.05,4409847,0
2011-12-16,16.31,17.09,16.2,17.09,7864359,0
2011-12-19,16.57,16.91,16.3,16.66,1600608,0
2011-12-20,16.92,17.44,16.83,17.3,1073464,0
2011-12-21,16.99,17.56,16.86,17.53,986278,0
2011-12-22,16.97,17.55,16.97,17.46,1012968,0
2011-12-23,17.63,17.78,17.26,17.54,462437,0
2011-12-27,17.4,17.46,16.93,17.14,403858,0
2011-12-28,17.12,17.14,16.22,16.34,711512,0
2011-12-29,16.05,16.95,15.87,16.75,781519,0
2011-12-30,16.87,16.96,16.57,16.84,678342,0
2012-01-03,17.47,17.8,17.4,17.64,721248,0
2012-01-04,17.55,17.98,17.41,17.73,577865,0
2012-01-05,17.4,18.24,17.24,18.08,812316,0
2012-01-06,18.13,18.37,17.92,18.28,933906,0
2012-01-09,18.23,18.45,17.88,18.29,677373,0
2012-01-10,18.98,19,18.39,18.45,716685,0
2012-01-11,18.34,18.77,18.23,18.66,538610,0
2012-01-12,18.98,18.98,18.56,18.66,527500,0
2012-01-13,18.22,18.27,17.61,17.93,829470,0
2012-01-17,18.27,18.46,17.53,17.7,607120,0
2012-01-18,17.64,17.84,17.51,17.76,534934,0
2012-01-19,17.73,17.85,17.12,17.38,798309,0
2012-01-20,17.3,17.81,17.19,17.69,833671,0
2012-01-23,17.93,18.34,17.77,18.06,717494,0
2012-01-24,17.87,18.09,17.58,17.61,571466,0
2012-01-25,17.46,19.25,17.16,19.1,1383639,0
2012-01-26,19.47,20.03,19.28,19.48,1209162,0
2012-01-27,19.43,20.51,19.39,20.43,976391,0
2012-01-30,19.84,20.42,19.77,20.26,912672,0
2012-01-31,20.8,21.2,20.37,20.67,1122245,0
2012-02-01,21.09,21.17,20.54,20.67,619017,0
2012-02-02,20.79,20.96,20.3,20.46,549257,0
2012-02-03,20.05,20.3,19.76,20.04,691732,0
2012-02-06,19.71,20.11,19.62,19.91,514108,0
2012-02-07,19.87,20.47,19.67,20.12,486059,0
2012-02-08,20.15,20.31,19.58,19.67,517105,0
2012-02-09,20.09,20.18,19.32,19.33,587582,0
2012-02-10,18.96,19.3,18.75,19.12,506341,0
2012-02-13,19.37,19.47,19.01,19.26,335472,0
2012-02-14,19.13,19.42,18.76,19.09,412404,0
2012-02-15,19.47,19.6,19.16,19.26,678442,0
2012-02-16,18.96,19.98,18.92,19.89,522046,0
2012-02-17,19.99,20.07,19.45,19.51,360893,0
2012-02-21,19.76,20.14,19.72,19.86,485796,0
2012-02-22,19.72,20.44,19.72,20.43,682271,0
2012-02-23,20.56,20.95,20.43,20.75,761439,0
2012-02-24,20.77,20.89,20.33,20.58,477074,0
2012-02-27,20.48,20.77,20.12,20.34,388262,0
2012-02-28,20.53,21.78,20.53,21.77,1252825,0
2012-02-29,21.79,22.2,20.23,20.46,1805845,0
2012-03-01,20.59,21.06,20.45,20.81,806719,0
2012-03-02,20.55,20.61,20.14,20.28,552428,0
2012-03-05,20,20.12,19.26,19.38,934641,0
2012-03-06,18.66,18.66,17.91,18.2,1248491,0
2012-03-07,18.37,18.59,17.94,18.32,523584,0
2012-03-08,18.65,18.9,18.36,18.73,563578,0
2012-03-09,18.62,19.39,18.45,19.15,666736,0
2012-03-12,19.04,19.13,18.46,18.5,500402,0
2012-03-13,18.68,18.87,18.31,18.39,710248,0
2012-03-14,18.18,18.18,17.03,17.07,1451736,0
2012-03-15,17.26,17.59,17.11,17.24,845634,0
2012-03-16,17.3,17.4,16.83,16.93,2388708,0
2012-03-19,16.96,17.22,16.71,16.73,771163,0
2012-03-20,16.45,16.94,16.17,16.86,812309,0
2012-03-21,17,17.15,16.57,16.69,691935,0
2012-03-22,16.37,16.57,16,16.16,758317,0
2012-03-23,16.33,16.91,16.13,16.88,1530814,0
2012-03-26,17.34,17.38,17.03,17.08,539570,0
2012-03-27,17.16,17.37,16.67,16.69,669917,0
2012-03-28,16.53,16.65,15.8,15.99,815048,0
2012-03-29,15.88,16.36,15.76,16.31,616298,0
2012-03-30,16.53,16.64,16.14,16.58,540975,0
2012-04-02,16.59,17.3,16.57,17.03,735535,0
2012-04-03,17.05,17.09,16.28,16.57,782464,0
2012-04-04,15.93,16.2,15.58,15.86,966079,0
2012-04-05,15.94,16.13,15.68,15.73,368440,0
2012-04-09,15.73,15.97,15.5,15.54,461471,0
2012-04-10,15.53,15.69,15.07,15.48,691459,0
2012-04-11,15.6,15.76,15.29,15.32,463982,0
2012-04-12,15.41,16.34,15.37,16.31,738497,0
2012-04-13,16.11,16.17,15.68,15.71,553974,0
2012-04-16,15.71,15.86,15.2,15.41,744970,0
2012-04-17,15.65,16.1,15.5,15.82,403581,0
2012-04-18,15.67,15.93,15.45,15.55,442218,0
2012-04-19,15.66,15.93,15.55,15.83,507699,0
2012-04-20,15.91,16.02,15.47,15.51,402943,0
2012-04-23,15.14,15.16,14.68,14.84,765436,0
2012-04-24,15.02,15.06,14.67,14.71,414721,0
2012-04-25,14.87,15.34,14.57,15.29,758416,0
2012-04-26,15.39,15.7,15.3,15.66,461452,0
2012-04-27,15.85,15.89,15.35,15.54,419568,0
2012-04-30,15.29,15.91,15.22,15.77,686498,0
2012-05-01,15.84,16.17,15.81,16.05,512900,0
2012-05-02,15.85,15.85,15.39,15.65,454679,0
2012-05-03,15.54,15.55,14.73,15.05,689072,0
2012-05-04,15.04,15.44,14.82,15.38,905369,0
2012-05-07,15.36,15.5,14.68,14.73,748478,0
2012-05-08,14.31,14.69,14.27,14.68,843045,0
2012-05-09,14.28,15,14.06,14.67,1157558,0
2012-05-10,14.91,15.2,14.68,14.76,662410,0
2012-05-11,14.54,15.04,14.48,14.73,479229,0
2012-05-14,14.36,14.75,14.02,14.02,569202,0
2012-05-15,14.02,14.11,12.35,12.5,1861307,0
2012-05-16,12.5,13.05,12.12,12.4,1201998,0
2012-05-17,12.74,13.08,12.53,12.82,797287,0
2012-05-18,13.21,13.6,12.95,13.22,1121568,0
2012-05-21,13.29,13.94,13.25,13.89,512480,0
2012-05-22,13.95,14.25,13.6,13.75,780777,0
2012-05-23,13.37,14.37,13.05,14.3,1005114,0
2012-05-24,14.59,14.8,14.03,14.38,605513,0
2012-05-25,14.41,14.65,14.22,14.45,414184,0
2012-05-29,14.63,14.78,14.29,14.44,489052,0
2012-05-30,14.1,14.44,13.64,14.24,725650,0
2012-05-31,14.23,14.34,13.66,13.8,521999,0
2012-06-01,13.95,14.78,13.88,14.73,849826,0
2012-06-04,14.73,14.83,14.2,14.72,698069,0
2012-06-05,14.72,15.14,14.64,15.1,787179,0
2012-06-06,15.48,15.95,15.43,15.77,1142594,0
2012-06-07,15.91,16,15.15,15.38,640868,0
2012-06-08,15.09,15.65,14.83,15.6,549700,0
2012-06-11,15.7,15.79,15.12,15.25,576365,0
2012-06-12,15.37,16.07,15.32,16.06,865812,0
2012-06-13,16.09,16.38,15.82,15.98,993279,0
2012-06-14,16.14,16.3,15.52,15.79,983239,0
2012-06-15,15.85,16.01,15.46,15.74,2356775,0
2012-06-18,15.59,16.14,15.39,15.91,659319,0
2012-06-19,15.94,16.45,15.7,16.29,586782,0
2012-06-20,16.19,16.33,15.64,15.84,711503,0
2012-06-21,15.71,15.72,14.72,14.72,971560,0
2012-06-22,14.69,14.87,14.36,14.66,600710,0
2012-06-25,14.55,14.66,14.25,14.55,435245,0
2012-06-26,14.51,14.68,14.08,14.1,462175,0
2012-06-27,14.2,14.45,13.88,14.39,575813,0
2012-06-28,14.02,14.28,13.68,13.84,532553,0
2012-06-29,14.57,14.62,14.25,14.45,541801,0
2012-07-02,14.39,14.8,14.39,14.62,381395,0
2012-07-03,15,15.52,14.91,15.5,525536,0
2012-07-05,15.52,15.93,15.39,15.71,888813,0
2012-07-06,15.4,15.51,14.93,15.01,631384,0
2012-07-09,14.93,15.11,14.75,15.05,691482,0
2012-07-10,15.14,15.29,14.15,14.27,618338,0
2012-07-11,14.35,14.48,14.08,14.3,389008,0
2012-07-12,13.95,14.53,13.69,14.42,517299,0
2012-07-13,14.6,14.7,14.35,14.38,330157,0
2012-07-16,14.38,14.59,14.21,14.32,285900,0
2012-07-17,14.36,14.62,14.12,14.56,317794,0
2012-07-18,14.23,14.85,14.23,14.55,329692,0
2012-07-19,14.73,15.46,14.71,15.46,750197,0
2012-07-20,15.29,15.58,15.21,15.33,548391,0
2012-07-23,14.9,15.14,14.85,15.03,382914,0
2012-07-24,15.17,15.46,15.03,15.45,489828,0
2012-07-25,15.73,16.55,15.64,16.4,926419,0
2012-07-26,16.6,16.95,16.36,16.84,815668,0
2012-07-27,17,17.03,16.66,16.84,514933,0
2012-07-30,16.86,17.03,16.51,16.92,439959,0
2012-07-31,17,17,16.17,16.17,541422,0
2012-08-01,16.07,16.25,15.59,15.97,582286,0
2012-08-02,15.96,16.28,15.82,16.02,708766,0
2012-08-03,16.32,16.44,16.07,16.16,660621,0
2012-08-06,16.63,17.5,16.63,17.33,1132202,0
2012-08-07,17.35,17.41,17.13,17.22,522468,0
2012-08-08,17.22,17.43,17.19,17.25,473578,0
2012-08-09,17.25,17.42,17.18,17.35,330159,0
2012-08-10,17.26,17.4,17.11,17.25,270442,0
2012-08-13,17.3,17.47,16.93,16.95,467239,0
2012-08-14,16.87,17.11,16.65,16.65,618781,0
2012-08-15,16.58,17.06,16.54,17,399859,0
2012-08-16,17.02,17.54,16.91,17.52,531448,0
2012-08-17,17.7,17.7,17.21,17.49,454332,0
2012-08-20,17.63,18.07,17.44,18.04,791697,0
2012-08-21,18.44,19.23,18.42,18.6,1328074,0
2012-08-22,18.7,19.16,18.37,19.16,875905,0
2012-08-23,19.58,19.7,18.84,18.86,1426063,0
2012-08-24,19.04,19.7,19,19.33,822740,0
2012-08-27,19.4,19.55,19.12,19.19,627705,0
2012-08-28,19.2,19.4,19.02,19.08,492530,0
2012-08-29,19.08,19.15,18.59,18.69,516572,0
2012-08-30,18.74,18.85,18.21,18.48,560851,0
2012-08-31,18.73,19.73,18.46,19.73,1108115,0
2012-09-04,20.02,20.34,19.73,20.28,1115440,0
2012-09-05,20.18,20.23,19.74,20.17,804965,0
2012-09-06,20.33,20.44,19.98,20.2,840191,0
2012-09-07,20.62,20.98,20.55,20.84,877866,0
2012-09-10,20.87,20.99,20.42,20.46,636961,0
2012-09-11,20.82,21.08,20.77,20.89,885093,0
2012-09-12,21.05,21.14,20.18,21.04,1062884,0
2012-09-13,20.77,22,20.44,21.97,1630911,0
2012-09-14,22.12,22.98,22.1,22.56,1238489,0
2012-09-17,22.6,22.9,22.1,22.55,980000,0
2012-09-18,22.46,23.08,22.35,23.06,1127545,0
2012-09-19,23.08,23.37,22.83,23.32,1063779,0
2012-09-20,22.93,23.57,22.8,23.5,1285978,0
2012-09-21,23.82,23.95,23.12,23.73,4440500,0
2012-09-24,23.2,23.37,22.33,22.68,1345983,0
2012-09-25,22.98,23.12,22.15,22.21,857412,0
2012-09-26,21.68,22.4,21.31,22.38,1424439,0
2012-09-27,22.76,23.46,22.61,23.42,940314,0
2012-09-28,23.13,23.58,22.95,23.17,794378,0
2012-10-01,23.42,23.55,22.86,22.94,1122131,0
2012-10-02,23.03,23.17,22.51,22.86,878472,0
2012-10-03,22.84,23,22.45,22.62,564991,0
2012-10-04,23,23.71,22.99,23.68,746276,0
2012-10-05,23.48,23.7,23.12,23.32,524798,0
2012-10-08,22.54,23.05,22.53,22.89,398447,0
2012-10-09,22.7,23.08,22.25,22.44,746383,0
2012-10-10,22.29,22.85,22.04,22.74,679179,0
2012-10-11,22.99,23.27,22.76,22.77,580190,0
2012-10-12,22.78,22.98,22.4,22.51,462168,0
2012-10-15,22.2,22.48,21.95,22.44,658370,0
2012-10-16,22.65,22.93,22.52,22.84,563459,0
2012-10-17,22.85,23.25,22.67,23.08,405479,0
2012-10-18,22.9,23.03,22.44,22.49,555196,0
2012-10-19,22.3,22.53,21.9,22.44,760626,0
2012-10-22,22.36,23.18,22.3,23.18,702710,0
2012-10-23,22.65,22.86,22.13,22.19,879341,0
2012-10-24,22.36,22.4,21.59,21.62,802867,0
2012-10-25,22.06,22.72,22.05,22.67,613549,0
2012-10-26,22.7,22.84,22.1,22.29,528249,0
2012-10-31,22.42,23.27,22.39,23.2,758302,0
2012-11-01,23.29,23.77,23.22,23.69,732217,0
2012-11-02,23.34,23.34,22.86,22.89,773023,0
2012-11-05,22.85,23,22.42,22.42,691258,0
2012-11-06,22.59,23,22.15,22.74,677591,0
2012-11-07,22.88,23.04,22.22,22.89,796238,0
2012-11-08,22.71,23.86,22.69,23.67,830753,0
2012-11-09,23.7,24.2,23.6,23.69,908989,0
2012-11-12,23.7,23.77,23.27,23.32,397723,0
2012-11-13,23.17,23.89,22.78,23.47,630052,0
2012-11-14,23.74,23.8,21.52,21.65,1641714,0
2012-11-15,21.5,21.62,20.8,20.92,1314517,0
2012-11-16,20.51,21.32,20.41,21.19,713100,0
2012-11-19,21.9,22.49,21.86,22.47,639950,0
2012-11-20,22.5,23.01,21.97,22.17,757562,0
2012-11-21,22.25,22.81,21.88,22.79,542541,0
2012-11-23,22.87,23.23,22.53,23.15,356151,0
2012-11-26,23.22,23.25,22.74,23.08,485044,0
2012-11-27,23.08,23.08,22.5,22.56,679741,0
2012-11-28,21.92,22.76,21.69,22.68,821684,0
2012-11-29,22.83,23,22.55,22.95,546088,0
2012-11-30,22.83,23.35,22.63,23,558631,0
2012-12-03,23.04,23.28,22.57,22.61,444295,0
2012-12-04,22.01,22.89,22.01,22.81,782017,0
2012-12-05,22.85,22.87,21.97,22.04,601930,0
2012-12-06,21.93,22.46,21.76,21.78,782416,0
2012-12-07,21.79,22.37,21.78,22.26,519975,0
2012-12-10,22.46,22.79,22.38,22.65,469006,0
2012-12-11,22.57,22.73,22.31,22.33,526624,0
2012-12-12,22.54,23.49,22.44,23.33,960446,0
2012-12-13,22.66,23.04,22.42,22.7,666245,0
2012-12-14,22.6,22.99,22.51,22.92,634865,0
2012-12-17,22.24,22.24,20.56,20.59,2336549,0
2012-12-18,20.67,21.01,20.19,20.38,1446192,0
2012-12-19,20.1,20.92,20.1,20.62,1072220,0
2012-12-20,20.29,20.66,19.8,20.51,1291426,0
2012-12-21,20.23,20.49,19.99,20.32,2192619,0
2012-12-24,20.32,20.38,20.05,20.32,332588,0
2012-12-26,20.41,20.53,20.13,20.31,310053,0
2012-12-27,20.24,20.42,20,20.11,945961,0
2012-12-28,20.1,20.18,19.53,19.58,913097,0
2012-12-31,19.6,20.34,19.11,20.19,1222344,0
2013-01-02,20.64,21.19,20.64,21.16,731023,0
2013-01-03,21.1,21.1,20.13,20.18,818961,0
2013-01-04,19.98,20.54,19.86,20.48,570202,0
2013-01-07,20.37,20.57,20.03,20.23,576360,0
2013-01-08,20.33,20.46,19.95,19.98,1015673,0
2013-01-09,20.12,20.35,19.93,20.05,715079,0
2013-01-10,20.26,20.47,20.11,20.29,825310,0
2013-01-11,20.32,20.37,19.96,20,430305,0
2013-01-14,20.21,20.23,19.6,19.66,545863,0
2013-01-15,19.8,20.07,19.59,19.67,1203763,0
2013-01-16,19.56,19.72,19.29,19.33,889281,0
2013-01-17,19.19,19.61,19.02,19.42,745268,0
2013-01-18,19.47,19.5,19.06,19.15,514532,0
2013-01-22,18.89,19.3,18.76,19.23,759278,0
2013-01-23,19.15,19.41,18.85,18.85,765600,0
2013-01-24,18.65,18.8,18.12,18.16,974560,0
2013-01-25,18,18.15,17.29,17.41,1358561,0
2013-01-28,17.26,17.4,16.89,17.14,1196612,0
2013-01-29,17.42,18.35,17.39,18.31,1130535,0
2013-01-30,18.56,18.79,18.29,18.36,1145728,0
2013-01-31,18.29,18.61,17.96,18.24,570552,0
2013-02-01,18.52,18.8,18.2,18.39,689343,0
2013-02-04,18.16,18.71,18.11,18.37,491566,0
2013-02-05,18.6,18.6,18.31,18.47,392418,0
2013-02-06,18.47,18.85,18.45,18.63,767514,0
2013-02-07,18.49,18.74,18.35,18.58,533287,0
2013-02-08,18.56,19.06,18.52,18.75,914816,0
2013-02-11,18.54,18.54,18,18.24,649136,0
2013-02-12,18.18,18.25,17.83,17.91,534991,0
2013-02-13,18.27,19.14,18.05,18.12,1697873,0
2013-02-14,18.2,18.5,17.56,17.77,1002835,0
2013-02-15,17.54,17.58,16.82,17.21,967169,0
2013-02-19,17.06,17.18,16.65,17,935522,0
2013-02-20,17.34,17.79,17,17.08,2264507,0
2013-02-21,17.08,17.68,17.08,17.37,1213240,0
2013-02-22,17.48,17.54,17.02,17.14,448102,0
2013-02-25,17.43,17.71,17.21,17.35,807934,0
2013-02-26,17.44,17.44,16.55,17.01,1210494,0
2013-02-27,16.82,16.83,16.4,16.48,812682,0
2013-02-28,16.42,16.6,16.04,16.14,826443,0
2013-03-01,16.14,16.32,15.71,15.81,848714,0
2013-03-04,15.84,15.87,15.06,15.13,995688,0
2013-03-05,15.29,15.67,15.09,15.19,1018197,0
2013-03-06,15.15,16.19,14.91,16.19,1289423,0
2013-03-07,16.36,16.69,16.13,16.19,940608,0
2013-03-08,16.1,16.82,15.89,16.33,1171413,0
2013-03-11,16.51,16.71,16.34,16.38,862274,0
2013-03-12,16.73,17.21,16.61,16.89,1119122,0
2013-03-13,16.99,17.02,16.19,16.29,920200,0
2013-03-14,16.2,16.51,16.09,16.33,750103,0
2013-03-15,16.33,16.53,16.06,16.32,1987354,0
2013-03-18,16.45,16.71,16.32,16.66,877272,0
2013-03-19,16.63,16.78,16.35,16.52,978845,0
2013-03-20,16.54,16.78,16.36,16.53,454865,0
2013-03-21,16.73,16.93,16.56,16.85,726691,0
2013-03-22,16.7,16.85,16.56,16.67,546611,0
2013-03-25,16.63,16.8,16.26,16.54,827110,0
2013-03-26,16.53,16.53,16.02,16.19,622159,0
2013-03-27,16,16.47,16,16.46,533993,0
2013-03-28,16.26,16.4,16.03,16.17,405922,0
2013-04-01,16.13,16.15,15.6,15.74,671885,0
2013-04-02,15.61,15.61,14.79,14.81,1217941,0
2013-04-03,14.75,15.25,13.91,14.27,1828128,0
2013-04-04,14.12,15,13.91,14.97,1117288,0
2013-04-05,15.12,15.56,14.75,15.07,1067764,0
2013-04-08,15.04,15.11,14.61,14.73,503818,0
2013-04-09,14.8,15.5,14.72,15.36,1004909,0
2013-04-10,15.3,15.39,14.69,14.9,797141,0
2013-04-11,14.85,15.14,14.66,14.69,760831,0
2013-04-12,14.13,14.17,13.42,13.99,1487409,0
2013-04-15,12.55,13.13,12.11,12.21,2751335,0
2013-04-16,12.73,12.79,11.75,11.9,2151741,0
2013-04-17,11.74,12.03,10.91,10.97,2258528,0
2013-04-18,11.08,11.74,10.88,11.43,1578977,0
2013-04-19,11.6,11.72,11.02,11.46,1487168,0
2013-04-22,11.71,11.75,11.23,11.47,1173192,0
2013-04-23,11.24,11.27,10.77,11.03,1465581,0
2013-04-24,11.29,12.19,11.21,12.06,1677969,0
2013-04-25,12.45,13.19,12.11,12.62,2322415,0
2013-04-26,12.65,12.92,11.91,12.02,1321707,0
2013-04-29,12.26,12.43,12.08,12.11,785771,0
2013-04-30,12.09,12.35,11.76,12.34,1099193,0
2013-05-01,11.82,12.24,11.63,12.03,1134524,0
2013-05-02,12.16,12.3,11.93,11.95,790755,0
2013-05-03,12.04,12.43,11.99,12.15,733283,0
2013-05-06,12.12,12.24,11.82,11.97,536032,0
2013-05-07,11.75,11.75,11.25,11.44,1037413,0
2013-05-08,11.58,12,11.51,11.87,1024215,0
2013-05-09,11.74,12.3,11.58,11.69,983505,0
2013-05-10,11.35,11.72,11.16,11.66,1102697,0
2013-05-13,11.53,11.56,11.26,11.28,565140,0
2013-05-14,11.18,11.52,11.08,11.25,699666,0
2013-05-15,11.1,11.15,10.13,10.24,1993693,0
2013-05-16,10.15,10.44,9.95,10.15,2195842,0
2013-05-17,10.03,10.13,9.4,9.56,2127268,0
2013-05-20,9.45,10.77,9.41,10.69,1812778,0
2013-05-21,10.28,10.51,9.99,10.32,1926687,0
2013-05-22,10.6,10.84,10.08,10.31,1930029,0
2013-05-23,10.53,10.55,10.11,10.3,708011,0
2013-05-24,10.28,10.58,10.19,10.37,690678,0
2013-05-28,10.47,10.59,10.05,10.23,904418,0
2013-05-29,10.29,10.75,10.18,10.71,1173797,0
2013-05-30,10.96,11.44,10.81,11.31,1504902,0
2013-05-31,11.21,11.27,10.45,10.82,2158717,0
2013-06-03,10.93,11.42,10.78,11.38,1244358,0
2013-06-04,11.23,11.38,11.11,11.26,923671,0
2013-06-05,11.29,11.64,11.17,11.32,981877,0
2013-06-06,11.31,11.76,11.12,11.61,956116,0
2013-06-07,11.26,11.41,11.07,11.2,993566,0
2013-06-10,11.2,11.49,11.13,11.22,829508,0
2013-06-11,10.99,11.18,10.88,10.98,840313,0
2013-06-12,11,11.39,10.99,11.06,799211,0
2013-06-13,10.98,11.2,10.83,11.09,833303,0
2013-06-14,11.18,11.23,10.8,10.83,772956,0
2013-06-17,10.78,10.88,10.64,10.77,731940,0
2013-06-18,10.71,10.87,10.6,10.67,641372,0
2013-06-19,10.68,10.91,10.3,10.35,915952,0
2013-06-20,9.55,10.15,9.52,9.63,1887400,0
2013-06-21,9.73,10.16,9.55,9.99,2961945,0
2013-06-24,9.87,9.87,9.17,9.23,1792179,0
2013-06-25,9.32,9.52,9.18,9.47,786276,0
2013-06-26,9.08,9.26,8.81,8.85,1266124,0
2013-06-27,8.97,9.55,8.9,9.47,1419073,0
2013-06-28,9.4,10.64,9.34,10.59,2421944,0
2013-07-01,10.87,11.21,10.71,10.95,1353845,0
2013-07-02,11.01,11.02,10.15,10.31,1207418,0
2013-07-03,10.42,11.06,10.4,11.01,1029042,0
2013-07-05,10.73,10.89,10.44,10.8,1164900,0
2013-07-08,10.93,11.06,10.58,10.58,754346,0
2013-07-09,10.76,11.31,10.76,11.11,1221421,0
2013-07-10,11.32,11.65,11.17,11.51,1588414,0
2013-07-11,12.3,12.42,11.92,12.15,1696486,0
2013-07-12,12.03,12.07,11.64,11.85,993729,0
2013-07-15,11.88,12.13,11.85,11.98,732354,0
2013-07-16,12.08,12.7,12.03,12.66,1380697,0
2013-07-17,12.81,12.95,12.1,12.22,1275324,0
2013-07-18,12.35,12.42,12,12.08,693588,0
2013-07-19,12.15,12.58,12.08,12.55,858719,0
2013-07-22,13.4,13.53,13.09,13.34,1758310,0
2013-07-23,13.34,13.83,13.21,13.74,1319416,0
2013-07-24,13.72,13.97,12.8,13.15,1297905,0
2013-07-25,13.02,13.57,13.02,13.55,920055,0
2013-07-26,13.4,13.53,13.04,13.32,970138,0
2013-07-29,13.35,13.44,13.15,13.15,594089,0
2013-07-30,13.08,13.13,12.79,12.95,673226,0
2013-07-31,12.97,13.29,12.7,13.06,906453,0
2013-08-01,13.14,13.19,12.58,12.6,722185,0
2013-08-02,12.66,12.78,12.2,12.23,1082982,0
2013-08-05,12.14,12.42,12.13,12.29,654997,0
2013-08-06,12.2,12.23,11.39,11.51,1589897,0
2013-08-07,11.4,11.72,11.35,11.49,933280,0
2013-08-08,11.77,12.41,11.7,12.25,1735537,0
2013-08-09,12.34,12.97,12.16,12.76,1619659,0
2013-08-12,13.54,13.69,13.2,13.3,1777938,0
2013-08-13,13.48,13.48,12.77,13.11,1566754,0
2013-08-14,13.23,14.44,13.2,14.41,2113061,0
2013-08-15,14.36,15.4,14.15,15.27,2598356,0
2013-08-16,15.4,15.5,14.52,14.78,1963554,0
2013-08-19,14.66,15,14.37,14.49,1701900,0
2013-08-20,14.49,15.48,14.49,15.19,1396355,0
2013-08-21,15.09,15.11,14.51,14.55,1462422,0
2013-08-22,14.99,15.3,14.88,15.08,835633,0
2013-08-23,15.03,15.67,14.98,15.43,1174441,0
2013-08-26,15.64,16.06,15.59,15.77,1429155,0
2013-08-27,16.22,16.46,14.81,14.86,2378523,0
2013-08-28,15.05,15.36,14.31,14.44,1778769,0
2013-08-29,14.32,14.6,13.79,14.36,2684390,0
2013-08-30,14.13,14.62,13.99,14.21,1139265,0
2013-09-03,14.59,14.94,14.45,14.63,1161530,0
2013-09-04,14.32,14.68,14.31,14.61,990808,0
2013-09-05,14.4,14.45,13.86,13.94,1265863,0
2013-09-06,14.23,14.43,14.04,14.27,1035127,0
2013-09-09,14.27,14.38,13.93,13.94,961650,0
2013-09-10,13.48,13.68,13.29,13.56,1397824,0
2013-09-11,13.63,13.82,13.33,13.7,936435,0
2013-09-12,13.14,13.24,12.65,12.68,1693465,0
2013-09-13,12.55,12.95,12.42,12.82,1293340,0
2013-09-16,12.81,12.95,12.4,12.46,1310165,0
2013-09-17,12.56,12.7,12.41,12.61,1128170,0
2013-09-18,12.5,14.28,12.12,14.08,2793798,0
2013-09-19,14.37,14.47,13.51,13.85,2103566,0
2013-09-20,13.52,13.55,12.79,12.95,6778693,0
2013-09-23,13.08,13.27,12.45,12.48,1747112,0
2013-09-24,12.35,12.68,12.03,12.39,1320571,0
2013-09-25,12.45,12.98,12.45,12.68,1299080,0
2013-09-26,12.7,12.9,12.18,12.29,1198963,0
2013-09-27,12.43,12.8,12.12,12.19,1383426,0
2013-09-30,12.05,12.23,11.79,11.86,1644302,0
2013-10-01,11.46,11.77,11.39,11.54,1361268,0
2013-10-02,11.63,12.02,11.5,11.58,1333299,0
2013-10-03,11.58,11.72,11.3,11.3,913619,0
2013-10-04,11.37,11.42,11.14,11.28,642937,0
2013-10-07,11.38,11.72,11.34,11.45,928134,0
2013-10-08,11.43,11.6,10.88,10.94,1012278,0
2013-10-09,10.8,11.08,10.45,10.87,1099230,0
2013-10-10,10.91,11.26,10.87,10.9,1061516,0
2013-10-11,10.79,10.83,10.6,10.69,825606,0
2013-10-14,10.76,10.97,10.66,10.72,609326,0
2013-10-15,10.56,10.92,10.47,10.84,900798,0
2013-10-16,10.84,10.88,10.49,10.55,899241,0
2013-10-17,10.99,11.71,10.98,11.48,1478023,0
2013-10-18,11.47,11.7,11.16,11.31,829011,0
2013-10-21,11.38,11.66,11.38,11.6,685135,0
2013-10-22,11.86,12.44,11.83,12.03,1169962,0
2013-10-23,11.93,12.05,11.43,11.48,1050202,0
2013-10-24,11.79,12.36,11.76,12.26,1479179,0
2013-10-25,12.14,12.46,11.99,12.44,1237212,0
2013-10-28,12.48,12.5,12.1,12.18,770237,0
2013-10-29,12.13,12.25,11.71,11.79,768017,0
2013-10-30,12.08,12.32,11.62,12.04,1297727,0
2013-10-31,11.67,11.83,11.31,11.31,1105000,0
2013-11-01,11.2,11.23,10.8,10.92,922055,0
2013-11-04,11.03,11.18,10.8,11.02,670960,0
2013-11-05,10.98,11.01,10.67,10.8,799394,0
2013-11-06,10.95,10.95,10.68,10.81,616614,0
2013-11-07,10.7,10.79,10.47,10.47,619948,0
2013-11-08,10.39,10.66,10.27,10.63,876161,0
2013-11-11,10.51,10.77,10.38,10.73,667219,0
2013-11-12,11.01,11.01,10.35,10.46,1080817,0
2013-11-13,10.53,10.7,10.35,10.52,746289,0
2013-11-14,10.62,10.8,10.42,10.75,1054419,0
2013-11-15,10.76,10.83,10.5,10.56,1040323,0
2013-11-18,10.5,10.5,10.01,10.03,1378247,0
2013-11-19,10.08,10.3,10.04,10.23,857813,0
2013-11-20,10.13,10.23,9.75,9.85,1042036,0
2013-11-21,9.8,9.81,9.45,9.59,1424012,0
2013-11-22,9.59,9.83,9.45,9.6,919616,0
2013-11-25,9.5,9.83,9.27,9.77,1048855,0
2013-11-26,9.7,9.7,9.27,9.39,987708,0
2013-11-27,9.49,9.64,9.35,9.48,877592,0
2013-11-29,9.68,10.04,9.62,9.89,632290,0
2013-12-02,9.6,9.7,9.07,9.15,1633280,0
2013-12-03,9.12,9.16,8.85,8.95,1075406,0
2013-12-04,9,9.49,8.82,9.46,1684850,0
2013-12-05,9.14,9.4,9.11,9.25,939250,0
2013-12-06,9.35,9.44,9.06,9.09,763272,0
2013-12-09,9.14,9.48,9.14,9.48,874334,0
2013-12-10,9.96,10.35,9.95,10.02,1539537,0
2013-12-11,9.97,10.04,9.54,9.6,1083048,0
2013-12-12,9.25,9.44,9.03,9.39,1117621,0
2013-12-13,9.49,9.79,9.44,9.57,982203,0
2013-12-16,9.53,9.83,9.46,9.64,1011026,0
2013-12-17,9.55,9.71,9.43,9.51,582311,0
2013-12-18,9.56,9.8,9.36,9.37,1476092,0
2013-12-19,9.12,9.29,9.11,9.2,936795,0
2013-12-20,9.23,9.49,9.23,9.29,2091807,0
2013-12-23,9.27,9.44,9.18,9.21,847951,0
2013-12-24,9.17,9.37,9.16,9.35,649794,0
2013-12-26,9.59,9.8,9.5,9.59,719502,0
2013-12-27,9.6,9.69,9.36,9.66,911699,0
2013-12-30,9.53,9.69,9.44,9.44,802977,0
2013-12-31,9.36,9.91,9.32,9.8,1269704,0
2014-01-02,10.14,10.59,10,10.45,1835985,0
2014-01-03,10.5,10.55,10.04,10.1,1028886,0
2014-01-06,10.15,10.43,10.1,10.19,1054191,0
2014-01-07,10.1,10.55,9.83,10.53,2423234,0
2014-01-08,10.3,10.61,10.25,10.5,1370775,0
2014-01-09,10.4,10.48,10.05,10.05,1238694,0
2014-01-10,10.32,10.63,10.3,10.57,1456353,0
2014-01-13,10.55,10.88,10.41,10.81,1593191,0
2014-01-14,10.67,11.01,10.29,10.31,1941174,0
2014-01-15,10.27,10.64,10.18,10.6,1243313,0
2014-01-16,10.67,10.77,10.52,10.6,896845,0
2014-01-17,10.76,11.07,10.72,11.02,1500365,0
2014-01-21,10.93,11.29,10.72,11.16,1396625,0
2014-01-22,11.07,11.23,10.73,10.8,1151088,0
2014-01-23,11.05,11.52,10.99,11.19,1621907,0
2014-01-24,11.37,11.48,10.56,10.8,2148049,0
2014-01-27,10.74,10.8,10.24,10.27,1641267,0
2014-01-28,10.29,10.52,10.16,10.48,1367838,0
2014-01-29,10.71,10.81,10.48,10.8,1327305,0
2014-01-30,10.4,10.72,10.4,10.64,1134739,0
2014-01-31,10.49,10.63,10.22,10.44,1568310,0
2014-02-03,10.55,10.76,10.24,10.35,1304191,0
2014-02-04,10.38,10.5,10.25,10.47,1045282,0
2014-02-05,10.61,10.66,10.25,10.26,999865,0
2014-02-06,10.39,10.46,10.21,10.37,722056,0
2014-02-07,10.36,10.74,10.21,10.72,1292140,0
2014-02-10,10.88,11.14,10.87,11.05,1545824,0
2014-02-11,11.17,11.7,11.12,11.61,2194187,0
2014-02-12,11.66,11.71,11.15,11.17,1706329,0
2014-02-13,11.2,11.69,11.06,11.68,1344162,0
2014-02-14,12.07,12.45,12.02,12.19,2288309,0
2014-02-18,12.3,12.43,12.07,12.36,1668390,0
2014-02-19,12.24,12.45,11.61,11.64,2040830,0
2014-02-20,11.67,12.28,11.67,12.24,1566322,0
2014-02-21,12.3,12.33,11.9,12.09,1534561,0
2014-02-24,12.33,12.33,12.03,12.05,1280715,0
2014-02-25,12.01,12.01,11.54,11.68,1403893,0
2014-02-26,11.55,11.63,11.18,11.24,1794959,0
2014-02-27,11.22,11.27,10.86,10.97,1773655,0
2014-02-28,11.07,11.11,10.85,11.01,1592045,0
2014-03-03,11.31,11.69,11.1,11.42,1856996,0
2014-03-04,11.16,11.37,11,11.14,1297176,0
2014-03-05,11.14,11.4,11.05,11.35,1084642,0
2014-03-06,11.44,11.64,11.44,11.56,979428,0
2014-03-07,11.31,11.37,11.01,11.14,1267483,0
2014-03-10,11.1,11.1,10.82,10.95,1036306,0
2014-03-11,11.13,11.24,10.71,10.79,1266278,0
2014-03-12,10.91,11.17,10.91,11.14,953359,0
2014-03-13,11.16,11.63,11.03,11.5,1922214,0
2014-03-14,11.67,11.87,11.42,11.53,1370137,0
2014-03-17,11.44,11.59,11.13,11.16,1456237,0
2014-03-18,10.98,11.5,10.97,11.31,1395464,0
2014-03-19,11.14,11.26,10.77,10.81,1595743,0
2014-03-20,10.71,11.07,10.7,10.98,1131821,0
2014-03-21,11.12,11.32,10.92,11.03,2455305,0
2014-03-24,10.82,10.95,10.19,10.2,1828289,0
2014-03-25,10.27,10.38,10.08,10.14,1279871,0
2014-03-26,10.18,10.37,9.69,9.74,1777700,0
2014-03-27,9.64,10.04,9.54,9.94,1264331,0
2014-03-28,9.88,10.1,9.64,10,1421824,0
2014-03-31,9.95,9.96,9.58,9.64,1479917,0
2014-04-01,9.72,9.82,9.61,9.76,798009,0
2014-04-02,10,10.18,9.95,10.08,1481714,0
2014-04-03,9.94,9.96,9.72,9.88,868649,0
2014-04-04,10.12,10.2,9.78,9.81,860130,0
2014-04-07,9.81,10.09,9.71,9.79,855234,0
2014-04-08,10,10.09,9.8,9.94,825729,0
2014-04-09,9.85,10.39,9.74,10.23,1138861,0
2014-04-10,10.36,10.48,9.85,9.89,1227099,0
2014-04-11,9.85,9.9,9.44,9.57,1265476,0
2014-04-14,9.66,9.92,9.6,9.71,830050,0
2014-04-15,9.44,9.56,9.25,9.51,1722081,0
2014-04-16,9.53,9.57,9.26,9.39,893714,0
2014-04-17,9.34,9.47,9.2,9.24,1177841,0
2014-04-21,9.22,9.22,8.85,9.12,1371830,0
2014-04-22,9.13,9.39,9.04,9.38,1084768,0
2014-04-23,9.41,9.65,9.32,9.57,1051247,0
2014-04-24,9.47,9.7,9.36,9.45,801261,0
2014-04-25,9.54,9.68,9.43,9.59,821334,0
2014-04-28,9.53,9.54,9.26,9.34,866430,0
2014-04-29,9.38,9.64,9.36,9.59,892411,0
2014-04-30,9.55,9.65,9.43,9.5,827734,0
2014-05-01,9.37,9.59,9.34,9.49,543530,0
2014-05-02,9.52,9.88,9.45,9.79,806410,0
2014-05-05,9.91,9.96,9.68,9.7,635142,0
2014-05-06,9.73,9.78,9.51,9.58,376268,0
2014-05-07,9.53,9.54,9.14,9.3,1212218,0
2014-05-08,9.28,9.49,9.28,9.37,634943,0
2014-05-09,9.41,9.42,9.12,9.32,715145,0
2014-05-12,9.42,9.56,9.38,9.43,753802,0
2014-05-13,9.47,9.56,9.35,9.46,518068,0
2014-05-14,9.59,9.59,9.22,9.28,764402,0
2014-05-15,9.2,9.22,9.02,9.08,920292,0
2014-05-16,9.06,9.12,8.98,9.11,1314226,0
2014-05-19,9.22,9.41,9.06,9.3,1075766,0
2014-05-20,9.2,9.31,9.15,9.22,472549,0
2014-05-21,9.17,9.17,8.96,9.13,833697,0
2014-05-22,9.21,9.27,9.11,9.13,598634,0
2014-05-23,9.14,9.17,9.02,9.06,507535,0
2014-05-27,9.03,9.03,8.75,8.77,1151686,0
2014-05-28,8.75,8.75,8.3,8.4,1845799,0
2014-05-29,8.34,8.63,8.19,8.56,1076555,0
2014-05-30,8.53,8.54,8.21,8.39,984596,0
2014-06-02,8.3,8.5,8.28,8.41,674347,0
2014-06-03,8.37,8.46,8.22,8.44,729386,0
2014-06-04,8.43,8.48,8.34,8.4,659276,0
2014-06-05,8.47,8.74,8.46,8.64,966153,0
2014-06-06,8.68,8.75,8.5,8.71,501633,0
2014-06-09,8.73,8.77,8.65,8.68,823772,0
2014-06-10,8.72,8.96,8.72,8.93,914900,0
2014-06-11,9.01,9.24,8.92,9.16,1459303,0
2014-06-12,9.21,9.57,9.11,9.47,1479678,0
2014-06-13,9.51,9.63,9.33,9.59,885090,0
2014-06-16,9.66,9.66,9.39,9.4,733471,0
2014-06-17,9.3,9.53,9.14,9.49,918963,0
2014-06-18,9.54,9.93,9.43,9.91,1298939,0
2014-06-19,10.08,10.58,10.07,10.5,2166740,0
2014-06-20,10.43,10.62,10.27,10.47,1372053,0
2014-06-23,10.52,10.77,10.37,10.75,1551789,0
2014-06-24,10.81,10.97,10.38,10.42,1743760,0
2014-06-25,10.38,10.56,10.22,10.39,1277747,0
2014-06-26,10.37,10.58,10.28,10.55,923390,0
2014-06-27,10.58,10.73,10.38,10.54,887258,0
2014-06-30,10.49,10.85,10.36,10.81,820819,0
2014-07-01,10.78,10.93,10.62,10.66,893495,0
2014-07-02,10.65,10.85,10.65,10.72,905600,0
2014-07-03,10.63,10.84,10.48,10.83,705605,0
2014-07-07,10.75,10.87,10.5,10.53,807549,0
2014-07-08,10.64,10.68,10.29,10.55,1070525,0
2014-07-09,10.69,10.91,10.64,10.84,1246857,0
2014-07-10,11.03,11.29,10.7,10.73,2139137,0
2014-07-11,10.72,10.94,10.47,10.94,1953485,0
2014-07-14,10.58,10.61,10.13,10.25,2277082,0
2014-07-15,10.33,10.37,9.79,9.89,2012239,0
2014-07-16,9.93,10.2,9.88,10.07,1250100,0
2014-07-17,10.19,10.55,10.1,10.51,1951297,0
2014-07-18,10.4,10.51,10.26,10.5,1398596,0
2014-07-21,10.53,10.63,10.3,10.47,1236313,0
2014-07-22,10.45,10.49,10.26,10.29,777124,0
2014-07-23,10.27,10.42,10.16,10.17,702272,0
2014-07-24,10.1,10.16,9.99,10.11,1157006,0
2014-07-25,10.08,10.52,10.01,10.51,1287531,0
2014-07-28,10.45,10.7,10.45,10.65,1211768,0
2014-07-29,10.74,10.85,10.64,10.71,1145926,0
2014-07-30,10.67,10.8,10.5,10.74,820746,0
2014-07-31,10.64,10.73,10.5,10.6,1209991,0
2014-08-01,10.66,10.87,10.52,10.64,891425,0
2014-08-04,10.65,10.73,10.37,10.46,519968,0
2014-08-05,10.38,10.49,10.15,10.41,929837,0
2014-08-06,10.64,10.78,10.54,10.7,984798,0
2014-08-07,10.68,10.82,10.54,10.72,898213,0
2014-08-08,10.75,10.96,10.66,10.77,805169,0
2014-08-11,10.77,11,10.75,10.93,653506,0
2014-08-12,10.97,11.22,10.89,10.93,1053186,0
2014-08-13,10.78,10.8,10.2,10.36,1986891,0
2014-08-14,10.3,10.37,9.84,9.89,1665571,0
2014-08-15,9.75,9.98,9.66,9.86,1424852,0
2014-08-18,9.81,10.04,9.75,9.96,765213,0
2014-08-19,9.93,10.02,9.76,9.82,774790,0
2014-08-20,9.83,10,9.79,9.88,543295,0
2014-08-21,9.76,9.82,9.56,9.72,1128241,0
2014-08-22,9.76,9.88,9.66,9.85,652938,0
2014-08-25,9.83,9.9,9.69,9.69,677027,0
2014-08-26,9.85,10.13,9.81,10.09,847088,0
2014-08-27,10.07,10.22,9.96,10.01,732207,0
2014-08-28,10.18,10.24,10.06,10.16,759065,0
2014-08-29,10.11,10.32,10.07,10.24,607914,0
2014-09-02,10.03,10.1,9.87,9.89,794308,0
2014-09-03,9.94,10.05,9.87,9.89,724763,0
2014-09-04,9.94,10,9.32,9.41,1371882,0
2014-09-05,9.47,9.64,9.31,9.6,1067197,0
2014-09-08,9.52,9.54,9.24,9.25,915697,0
2014-09-09,9.27,9.4,9.01,9.29,1082647,0
2014-09-10,9.21,9.42,9.17,9.28,724417,0
2014-09-11,9.16,9.34,9.02,9.31,883358,0
2014-09-12,9.2,9.33,9.07,9.17,717452,0
2014-09-15,9.19,9.3,9.08,9.15,641921,0
2014-09-16,9.14,9.33,9.02,9.21,747895,0
2014-09-17,9.21,9.26,8.93,8.99,1037911,0
2014-09-18,8.96,8.97,8.75,8.78,1022060,0
2014-09-19,8.75,8.84,8.37,8.39,2029018,0
2014-09-22,8.34,8.37,8.02,8.09,1653010,0
2014-09-23,8.22,8.35,8.09,8.32,1160928,0
2014-09-24,8.25,8.3,8.1,8.2,806203,0
2014-09-25,8.08,8.27,8.05,8.24,980364,0
2014-09-26,8.2,8.23,8.08,8.16,1103743,0
2014-09-29,8.23,8.25,8.05,8.07,735385,0
2014-09-30,7.99,8.12,7.75,7.8,1052595,0
2014-10-01,7.87,8.04,7.79,7.81,1354053,0
2014-10-02,7.87,7.91,7.64,7.84,1145390,0
2014-10-03,7.68,7.71,7.33,7.35,1678586,0
2014-10-06,7.44,7.49,7.26,7.42,1652919,0
2014-10-07,7.45,7.46,7.13,7.15,1869073,0
2014-10-08,7.23,7.74,6.79,7.68,4013657,0
2014-10-09,7.77,7.79,7.2,7.36,2083086,0
2014-10-10,7.28,7.54,7.09,7.22,1439311,0
2014-10-13,7.33,7.65,7.24,7.4,1308281,0
2014-10-14,7.41,7.65,7.21,7.25,2290173,0
2014-10-15,7.12,7.48,7.1,7.38,1819231,0
2014-10-16,7.31,7.78,7.27,7.6,1553325,0
2014-10-17,7.6,7.72,7.12,7.17,1944900,0
2014-10-20,7.24,7.35,7.06,7.33,940818,0
2014-10-21,7.47,7.6,7.28,7.33,987886,0
2014-10-22,7.22,7.27,6.87,6.88,1330680,0
2014-10-23,6.84,6.85,6.51,6.65,2630087,0
2014-10-24,6.66,6.85,6.53,6.76,1551577,0
2014-10-27,6.71,6.73,6.37,6.4,1063125,0
2014-10-28,6.46,6.7,6.39,6.66,1024630,0
2014-10-29,6.56,6.65,6.16,6.26,2592800,0
2014-10-30,6.13,6.16,5.57,5.58,3468290,0
2014-10-31,5.21,5.29,4.83,5.13,4677647,0
2014-11-03,5.18,5.39,5.07,5.35,2141274,0
2014-11-04,5.3,5.32,5,5.01,2283067,0
2014-11-05,4.81,4.9,4.61,4.63,3641393,0
2014-11-06,4.74,5,4.69,4.83,2371398,0
2014-11-07,4.96,5.36,4.92,5.33,2582255,0
2014-11-10,5.29,5.36,4.86,4.92,2606883,0
2014-11-11,5.07,5.28,4.95,5.19,2546706,0
2014-11-12,5,5.16,4.77,4.92,3433636,0
2014-11-13,4.95,5.04,4.71,4.78,2439788,0
2014-11-14,4.65,5.29,4.61,5.28,3209155,0
2014-11-17,5.17,5.19,4.94,5.11,2821063,0
2014-11-18,5.25,5.5,5.22,5.47,2335459,0
2014-11-19,5.45,5.47,5.01,5.07,3421626,0
2014-11-20,5.18,5.25,5.03,5.18,2016751,0
2014-11-21,5.32,5.46,5.14,5.25,3243490,0
2014-11-24,5.09,5.1,4.79,4.92,4417588,0
2014-11-25,4.94,5.07,4.86,5,2429692,0
2014-11-26,4.99,4.99,4.76,4.81,2208017,0
2014-11-28,4.56,4.56,4.05,4.07,2533438,0
2014-12-01,4.26,4.38,4.11,4.31,2520956,0
2014-12-02,4.2,4.35,4.02,4.03,2183426,0
2014-12-03,4.14,4.38,4.07,4.29,1844232,0
2014-12-04,4.33,4.37,4.14,4.16,1758837,0
2014-12-05,4.06,4.23,4.02,4.08,1312058,0
2014-12-08,4.11,4.15,3.75,4.04,2978747,0
2014-12-09,4.22,4.72,4.13,4.58,3088303,0
2014-12-10,4.62,4.84,4.51,4.61,2917587,0
2014-12-11,4.52,4.79,4.5,4.55,2450249,0
2014-12-12,4.5,4.96,4.49,4.8,3007744,0
2014-12-15,4.75,5.21,4.37,4.39,6182828,0
2014-12-16,4.55,4.61,4.27,4.32,3209299,0
2014-12-17,4.38,4.68,4.28,4.65,3508700,0
2014-12-18,4.76,4.88,4.58,4.88,2997279,0
2014-12-19,4.85,5.15,4.8,5.12,26663347,0
2014-12-22,4.96,5.01,4.6,4.61,4051526,0
2014-12-23,4.58,4.95,4.53,4.56,1900229,0
2014-12-24,4.52,4.82,4.46,4.77,1299669,0
2014-12-26,4.94,5,4.87,4.88,1246049,0
2014-12-29,4.9,4.9,4.66,4.69,1755412,0
2014-12-30,4.83,5.09,4.74,5.05,2221692,0
2014-12-31,4.98,5.06,4.81,5.02,2262315,0
2015-01-02,4.87,5.23,4.75,5.22,2392154,0
2015-01-05,5.31,5.54,5.21,5.54,2906003,0
2015-01-06,5.58,6.41,5.51,6.36,5726289,0
2015-01-07,6.07,6.42,5.92,6.19,4826400,0
2015-01-08,6.24,6.47,5.84,5.91,3117013,0
2015-01-09,5.98,6.27,5.93,6.24,2428983,0
2015-01-12,6.31,7.15,6.29,6.78,4657063,0
2015-01-13,6.98,7,6.38,6.52,4551721,0
2015-01-14,6.48,6.54,5.81,5.9,3971177,0
2015-01-15,6.34,6.41,5.89,5.91,2988894,0
2015-01-16,6.04,6.32,5.94,6.24,2536474,0
2015-01-20,6.41,6.62,6.25,6.43,2529292,0
2015-01-21,6.56,6.62,6.19,6.41,2799128,0
2015-01-22,6.47,6.57,6.23,6.29,2381522,0
2015-01-23,6.19,6.25,5.85,5.94,2480766,0
2015-01-26,5.92,6.21,5.83,6.17,2381430,0
2015-01-27,6.19,6.63,6.15,6.58,2996211,0
2015-01-28,6.34,6.55,6.02,6.08,2616367,0
2015-01-29,5.91,6.09,5.66,5.86,2631171,0
2015-01-30,5.88,6.28,5.76,6.19,2340463,0
2015-02-02,5.98,6.47,5.95,6.34,2171853,0
2015-02-03,6.29,6.39,6.01,6.2,2215952,0
2015-02-04,6.31,6.36,6.13,6.25,1862014,0
2015-02-05,6.19,6.41,6.13,6.32,2024031,0
2015-02-06,6.07,6.3,5.97,6.06,2874962,0
2015-02-09,6.15,6.31,6.08,6.19,1548793,0
2015-02-10,6.04,6.18,5.92,6.18,1796126,0
2015-02-11,6.15,6.21,5.94,5.98,1912762,0
2015-02-12,6.08,6.1,5.83,5.91,1793991,0
2015-02-13,5.99,6.16,5.97,6.08,1888258,0
2015-02-17,5.93,6.06,5.9,5.93,1166787,0
2015-02-18,5.9,6.13,5.84,6.12,1871689,0
2015-02-19,6.14,6.19,5.82,5.86,1817461,0
2015-02-20,5.88,5.95,5.47,5.57,3380632,0
2015-02-23,5.45,5.56,5.26,5.4,2042485,0
2015-02-24,5.36,5.75,5.32,5.72,1775898,0
2015-02-25,5.8,6.3,5.77,6,2970143,0
2015-02-26,6.12,6.25,6.03,6.08,1564281,0
2015-02-27,6.14,6.24,6.08,6.18,1216656,0
2015-03-02,6.18,6.24,5.97,6.08,1249500,0
2015-03-03,6.12,6.27,5.94,5.98,1637900,0
2015-03-04,6,6.03,5.76,5.86,1376300,0
2015-03-05,5.85,5.99,5.76,5.84,963600,0
2015-03-06,5.6,5.74,5.38,5.5,2132200,0
2015-03-09,5.54,5.55,5,5,2087400,0
2015-03-10,4.98,5.09,4.79,4.88,2633100,0
2015-03-11,4.88,5.09,4.68,5.08,2131100,0
2015-03-12,5.13,5.18,5,5.05,1583400,0
2015-03-13,5.1,5.22,4.93,5.21,1195900,0
2015-03-16,5.23,5.31,5.04,5.18,1799300,0
2015-03-17,5.1,5.28,5.05,5.09,1400600,0
2015-03-18,5.05,5.43,4.99,5.42,2002000,0
2015-03-19,5.33,5.67,5.29,5.58,1498900,0
2015-03-20,5.68,5.94,5.63,5.63,6311100,0
2015-03-23,5.81,6.15,5.79,6.13,2205400,0
2015-03-24,6.15,6.15,5.96,6.01,1497900,0
2015-03-25,6.05,6.14,5.92,5.97,1311500,0
2015-03-26,6.06,6.25,5.72,5.8,1879000,0
2015-03-27,5.82,5.94,5.6,5.87,1405000,0
2015-03-30,5.75,5.82,5.53,5.58,1399000,0
2015-03-31,5.59,5.63,5.28,5.41,2107092,0
2015-04-01,5.47,5.59,5.32,5.53,2378500,0
2015-04-02,5.48,5.64,5.38,5.49,1310200,0
2015-04-06,5.75,5.77,5.58,5.68,1121800,0
2015-04-07,5.34,5.58,5.34,5.35,1815266,0
2015-04-08,5.25,5.32,5.06,5.13,2919000,0
2015-04-09,5.06,5.15,5,5.03,1312341,0
2015-04-10,5.16,5.2,5.03,5.14,1518700,0
2015-04-13,5.12,5.15,5.04,5.05,731600,0
2015-04-14,5.06,5.16,4.96,5.02,1143700,0
2015-04-15,5.03,5.3,4.98,5.27,1818971,0
2015-04-16,5.28,5.32,5.08,5.13,1515961,0
2015-04-17,5.21,5.29,5.03,5.09,1198500,0
2015-04-20,5.02,5.07,4.91,5.06,1503696,0
2015-04-21,5.05,5.08,4.95,4.98,1294492,0
2015-04-22,4.96,4.99,4.81,4.85,1392020,0
2015-04-23,4.88,4.96,4.76,4.89,1282800,0
2015-04-24,4.87,4.99,4.76,4.81,1621200,0
2015-04-27,4.87,5.1,4.8,5.06,2156100,0
2015-04-28,5.08,5.18,4.95,5.13,2056600,0
2015-04-29,5.12,5.25,5.02,5.08,2176000,0
2015-04-30,4.95,5.06,4.83,4.87,2710700,0
2015-05-01,4.81,5.03,4.81,5.01,1119900,0
2015-05-04,5.11,5.18,5.05,5.12,1078500,0
2015-05-05,5.19,5.24,4.97,4.99,1061400,0
2015-05-06,5.05,5.08,4.8,4.85,1609341,0
2015-05-07,4.76,4.82,4.52,4.72,2121772,0
2015-05-08,4.77,5,4.69,4.96,1488200,0
2015-05-11,4.94,5.09,4.93,5.02,957700,0
2015-05-12,5.04,5.16,5,5.1,954356,0
2015-05-13,5.26,5.38,5.16,5.25,1833600,0
2015-05-14,5.34,5.48,5.31,5.35,1339600,0
2015-05-15,5.35,5.5,5.33,5.37,1207833,0
2015-05-18,5.38,5.49,5.33,5.39,621100,0
2015-05-19,5.22,5.37,5.21,5.21,1015800,0
2015-05-20,5.23,5.35,5.22,5.24,851900,0
2015-05-21,5.25,5.3,5.17,5.22,432100,0
2015-05-22,5.22,5.34,5.19,5.23,763200,0
2015-05-26,5.03,5.13,4.89,4.96,1494289,0
2015-05-27,4.97,5,4.85,4.89,840300,0
2015-05-28,4.85,5.04,4.85,5.02,963084,0
2015-05-29,5.03,5.08,4.93,4.96,623700,0
2015-06-01,5.02,5.16,4.96,4.99,922326,0
2015-06-02,5.03,5.15,4.99,5.1,870155,0
2015-06-03,5.04,5.13,4.93,4.94,835000,0
2015-06-04,4.88,5.01,4.86,4.91,880000,0
2015-06-05,4.85,4.94,4.82,4.82,932000,0
2015-06-08,4.82,4.9,4.72,4.89,955700,0
2015-06-09,4.93,4.98,4.83,4.88,760281,0
2015-06-10,4.95,5,4.86,4.88,798083,0
2015-06-11,4.86,4.87,4.72,4.78,781320,0
2015-06-12,4.75,4.82,4.72,4.76,883000,0
2015-06-15,4.8,5.12,4.72,5.1,2151800,0
2015-06-16,5.06,5.13,5.02,5.05,1060100,0
2015-06-17,5.04,5.2,5.02,5.18,1225700,0
2015-06-18,5.28,5.45,5.24,5.32,1861200,0
2015-06-19,5.28,5.34,5.13,5.19,2630500,0
2015-06-22,5.13,5.38,5.12,5.31,1859800,0
2015-06-23,5.26,5.27,5.1,5.13,866157,0
2015-06-24,5.1,5.19,5.02,5.06,961500,0
2015-06-25,5.06,5.16,5.05,5.13,725500,0
2015-06-26,5.13,5.19,4.92,4.93,1121100,0
2015-06-29,4.99,5.02,4.85,4.86,986100,0
2015-06-30,4.83,4.99,4.78,4.83,1120071,0
2015-07-01,4.81,4.86,4.59,4.64,1352000,0
2015-07-02,4.7,4.79,4.66,4.72,887500,0
2015-07-06,4.7,4.94,4.7,4.87,1146800,0
2015-07-07,4.71,4.79,4.54,4.69,1567800,0
2015-07-08,4.72,4.81,4.58,4.64,997800,0
2015-07-09,4.72,4.74,4.5,4.57,1441400,0
2015-07-10,4.58,4.66,4.42,4.43,1138500,0
2015-07-13,4.4,4.62,4.33,4.61,899600,0
2015-07-14,4.59,4.69,4.51,4.54,693842,0
2015-07-15,4.49,4.52,4.39,4.4,609375,0
2015-07-16,4.37,4.66,4.35,4.59,1208800,0
2015-07-17,4.46,4.5,4.17,4.22,2003200,0
2015-07-20,4.09,4.17,3.64,3.68,2406800,0
2015-07-21,3.9,4.01,3.77,3.84,1488000,0
2015-07-22,3.75,3.87,3.61,3.77,1258400,0
2015-07-23,3.79,3.8,3.45,3.51,1802700,0
2015-07-24,3.43,3.6,3.16,3.59,2740800,0
2015-07-27,3.46,3.46,3.06,3.08,4207100,0
2015-07-28,3.2,3.26,3.11,3.19,1506700,0
2015-07-29,3.2,3.24,3.11,3.15,1805200,0
2015-07-30,3.12,3.14,3.01,3.02,1455700,0
2015-07-31,3.07,3.15,3.04,3.07,1585300,0
2015-08-03,3.05,3.15,3.01,3.02,895901,0
2015-08-04,3.05,3.12,2.91,2.95,1873200,0
2015-08-05,3,3.07,2.85,2.86,1286400,0
2015-08-06,2.88,3.04,2.85,3.02,1534771,0
2015-08-07,3.03,3.28,3.02,3.03,2354200,0
2015-08-10,3.08,3.38,3.03,3.36,2097000,0
2015-08-11,3.52,3.6,3.36,3.58,2195346,0
2015-08-12,3.75,4.01,3.66,4,3163500,0
2015-08-13,3.84,3.93,3.67,3.74,2165000,0
2015-08-14,3.78,3.93,3.7,3.76,1223900,0
2015-08-17,3.83,4.02,3.79,4.01,1762900,0
2015-08-18,3.88,3.9,3.74,3.82,1263500,0
2015-08-19,3.89,3.99,3.86,3.95,1224500,0
2015-08-20,4.08,4.12,3.98,4,2241700,0
2015-08-21,4.02,4.03,3.71,3.72,2189500,0
2015-08-24,3.54,3.82,3.33,3.44,2652417,0
2015-08-25,3.63,3.63,3.26,3.28,1532600,0
2015-08-26,3.25,3.26,3.05,3.11,1652800,0
2015-08-27,3.15,3.42,3.14,3.39,1759600,0
2015-08-28,3.39,3.63,3.37,3.52,1682100,0
2015-08-31,3.46,3.59,3.3,3.46,1206000,0
2015-09-01,3.44,3.57,3.24,3.26,1595700,0
2015-09-02,3.31,3.39,3.05,3.14,2078200,0
2015-09-03,3.1,3.33,3.03,3.04,2428400,0
2015-09-04,3.04,3.12,2.89,3,3110000,0
2015-09-08,3.06,3.09,2.96,3.02,1595000,0
2015-09-09,3,3.13,2.86,2.89,1424600,0
2015-09-10,2.97,2.98,2.75,2.81,2894274,0
2015-09-11,2.78,2.87,2.66,2.86,2276100,0
2015-09-14,2.83,2.9,2.76,2.88,3872300,0
2015-09-15,2.87,3.06,2.85,2.98,3083600,0
2015-09-16,3.06,3.13,3,3.13,2691600,0
2015-09-17,3.1,3.25,3.04,3.19,2905910,0
2015-09-18,3.26,3.36,3.15,3.24,18162100,0
2015-09-21,3.24,3.33,3.18,3.24,1733500,0
2015-09-22,3.16,3.18,3.08,3.09,975400,0
2015-09-23,3.16,3.16,2.94,2.97,1492600,0
2015-09-24,3.04,3.3,2.99,3.29,2195565,0
2015-09-25,3.23,3.36,3.17,3.23,1278000,0
2015-09-28,3.11,3.12,2.99,2.99,1324319,0
2015-09-29,3.02,3.11,2.96,2.97,877700,0
2015-09-30,2.96,3.21,2.94,3.2,1652200,0
2015-10-01,3.23,3.35,3.06,3.12,1173000,0
2015-10-02,3.24,3.61,3.2,3.58,1934200,0
2015-10-05,3.63,3.81,3.53,3.6,2961418,0
2015-10-06,3.72,3.91,3.66,3.85,4336100,0
2015-10-07,3.76,3.87,3.64,3.83,3910100,0
2015-10-08,3.71,3.82,3.65,3.67,2102800,0
2015-10-09,3.81,3.87,3.71,3.86,1601600,0
2015-10-12,3.95,3.99,3.68,3.71,1395951,0
2015-10-13,3.73,3.89,3.66,3.89,2003000,0
2015-10-14,3.87,4.12,3.86,4.04,2925900,0
2015-10-15,4.03,4.29,3.95,4.22,2629500,0
2015-10-16,4.21,4.24,4.04,4.06,2040400,0
2015-10-19,4.03,4.05,3.67,3.74,2217965,0
2015-10-20,3.78,3.96,3.75,3.9,1463927,0
2015-10-21,3.84,3.86,3.65,3.66,1427200,0
2015-10-22,3.66,3.8,3.65,3.69,849400,0
2015-10-23,3.79,3.8,3.6,3.69,1668700,0
2015-10-26,3.68,3.77,3.6,3.72,1559700,0
2015-10-27,3.67,3.75,3.56,3.62,1650900,0
2015-10-28,3.72,3.89,3.56,3.68,2156900,0
2015-10-29,3.63,3.68,3.35,3.39,1706100,0
2015-10-30,3.39,3.42,3.27,3.31,1486400,0
2015-11-02,3.27,3.38,3.16,3.36,1482179,0
2015-11-03,3.31,3.45,3.25,3.43,1540400,0
2015-11-04,3.46,3.46,3.18,3.21,1948773,0
2015-11-05,3.21,3.22,3.09,3.12,1459100,0
2015-11-06,3.01,3.04,2.9,2.97,1735200,0
2015-11-09,2.98,3.06,2.89,3.04,1261836,0
2015-11-10,2.99,3,2.87,2.9,1266000,0
2015-11-11,2.9,2.94,2.83,2.88,1031500,0
2015-11-12,2.83,2.9,2.77,2.82,1732900,0
2015-11-13,2.82,2.97,2.75,2.96,2922200,0
2015-11-16,2.97,3.07,2.88,3,1762700,0
2015-11-17,2.98,2.99,2.78,2.85,2430000,0
2015-11-18,2.87,2.98,2.78,2.98,1883100,0
2015-11-19,3.02,3.25,2.96,3.23,2305800,0
2015-11-20,3.22,3.25,3.04,3.11,1921300,0
2015-11-23,3.09,3.16,3.02,3.02,1025500,0
2015-11-24,3.12,3.28,3.11,3.26,1864200,0
2015-11-25,3.22,3.28,3.15,3.26,889000,0
2015-11-27,3.17,3.26,3.11,3.22,674800,0
2015-11-30,3.24,3.38,3.22,3.34,1257100,0
2015-12-01,3.36,3.51,3.29,3.49,1501222,0
2015-12-02,3.4,3.47,3.3,3.35,855943,0
2015-12-03,3.41,3.46,3.34,3.43,945230,0
2015-12-04,3.46,3.64,3.46,3.62,1743200,0
2015-12-07,3.57,3.59,3.33,3.4,1288700,0
2015-12-08,3.37,3.4,3.25,3.31,1054280,0
2015-12-09,3.38,3.48,3.32,3.42,1105300,0
2015-12-10,3.38,3.49,3.36,3.44,1144700,0
2015-12-11,3.34,3.44,3.3,3.36,1241500,0
2015-12-14,3.34,3.41,3.21,3.27,1666292,0
2015-12-15,3.32,3.33,3.17,3.19,983300,0
2015-12-16,3.25,3.45,3.25,3.42,1958100,0
2015-12-17,3.28,3.31,3.05,3.05,2915200,0
2015-12-18,3.12,3.22,3.06,3.15,2801000,0
2015-12-21,3.2,3.37,3.13,3.26,1272500,0
2015-12-22,3.3,3.4,3.25,3.3,1109868,0
2015-12-23,3.31,3.44,3.29,3.42,975300,0
2015-12-24,3.43,3.6499,3.43,3.63,907250,0
2015-12-28,3.55,3.55,3.32,3.35,1239943,0
2015-12-29,3.42,3.46,3.34,3.39,866729,0
2015-12-30,3.31,3.34,3.24,3.24,713056,0
2015-12-31,3.24,3.31,3.21,3.27,848734,0
2016-01-04,3.38,3.46,3.31,3.42,1343116,0
2016-01-05,3.46,3.468,3.28,3.36,951259,0
2016-01-06,3.4,3.42,3.33,3.37,1078388,0
2016-01-07,3.4,3.42,3.26,3.3,2176869,0
2016-01-08,3.23,3.28,3.13,3.18,1543244,0
2016-01-11,3.17,3.215,2.93,2.93,2409607,0
2016-01-12,2.91,2.93,2.71,2.8,2913972,0
2016-01-13,2.81,2.88,2.755,2.81,2227991,0
2016-01-14,2.78,2.81,2.675,2.75,1716219,0
2016-01-15,2.81,2.84,2.67,2.73,1266293,0
2016-01-19,2.77,2.78,2.45,2.51,2566100,0
2016-01-20,2.58,2.62,2.4,2.62,1397952,0
2016-01-21,2.59,2.65,2.5,2.62,1356568,0
2016-01-22,2.63,2.78,2.605,2.69,1619566,0
2016-01-25,2.79,2.87,2.69,2.69,1852886,0
2016-01-26,2.82,2.9058,2.78,2.87,1780436,0
2016-01-27,2.97,2.97,2.84,2.92,1797827,0
2016-01-28,2.89,2.95,2.8,2.84,1639059,0
2016-01-29,2.85,3,2.84,2.99,1589004,0
2016-02-01,3.08,3.14,3.022,3.1,1683605,0
2016-02-02,3.08,3.1,2.95,3,782425,0
2016-02-03,3.09,3.23,3.07,3.21,1675537,0
2016-02-04,3.32,3.49,3.3,3.38,2152586,0
2016-02-05,3.32,3.59,3.27,3.59,2092175,0
2016-02-08,3.75,3.98,3.74,3.82,3555799,0
2016-02-09,3.89,3.92,3.615,3.65,3569907,0
2016-02-10,3.56,3.68,3.4101,3.68,2334947,0
2016-02-11,4.12,4.16,3.92,4.04,4394726,0
2016-02-12,3.94,4.37,3.87,4.33,2759990,0
2016-02-16,4.17,4.2759,4.03,4.14,2371162,0
2016-02-17,4.22,4.345,4.12,4.26,1918889,0
2016-02-18,4.23,4.66,4.19,4.56,2513068,0
2016-02-19,4.48,4.67,4.36,4.39,2283022,0
2016-02-22,4.29,4.48,4.25,4.35,2383428,0
2016-02-23,4.41,4.51,4.27,4.36,2256070,0
2016-02-24,4.52,4.6,4.271,4.4,3074821,0
2016-02-25,4.3,4.65,4.28,4.64,2192198,0
2016-02-26,4.49,4.8,4.48,4.62,2713113,0
2016-02-29,4.63,4.71,4.51,4.64,2228329,0
2016-03-01,4.66,4.7,4.29,4.33,2542044,0
2016-03-02,4.31,4.47,4.3,4.45,2225879,0
2016-03-03,4.44,4.79,4.44,4.75,2558307,0
2016-03-04,4.8,5.35,4.739,4.88,5977012,0
2016-03-07,5.1,5.45,5.1,5.36,4822928,0
2016-03-08,5.44,5.47,5.14,5.29,4294773,0
2016-03-09,5.12,5.43,5.0121,5.32,3193231,0
2016-03-10,5.42,5.8,5.42,5.74,3662110,0
2016-03-11,5.8,5.89,5.5399,5.74,3105920,0
2016-03-14,5.75,6,5.46,5.64,7211676,0
2016-03-15,5.6,5.8,5.49,5.77,3890509,0
2016-03-16,5.69,6.285,5.56,6.25,4705449,0
2016-03-17,6.47,6.97,6.31,6.42,7836030,0
2016-03-18,6.49,6.84,6.4501,6.73,19465524,0
2016-03-21,6.7,6.99,6.62,6.88,4701132,0
2016-03-22,6.99,7.045,6.67,6.79,3979165,0
2016-03-23,6.43,6.57,6.2163,6.36,4461485,0
2016-03-24,6.4,6.74,6.3211,6.65,3448023,0
2016-03-28,6.68,6.72,6.3,6.57,2703072,0
2016-03-29,6.42,6.95,6.4,6.89,4155295,0
2016-03-30,6.84,6.96,6.55,6.75,3252584,0
2016-03-31,6.83,6.9,6.4,6.48,3515079,0
2016-04-01,6.23,6.525,6.04,6.51,4233607,0
2016-04-04,6.47,6.48,6.2,6.28,2030485,0
2016-04-05,6.4,6.46,6.19,6.43,2264704,0
2016-04-06,6.39,6.44,6.235,6.4,1984152,0
2016-04-07,6.49,6.68,6.48,6.56,2323362,0
2016-04-08,6.56,6.92,6.55,6.87,2801519,0
2016-04-11,7.03,7.62,7.01,7.55,4367441,0
2016-04-12,7.66,7.86,7.51,7.72,4016792,0
2016-04-13,7.65,8.04,7.63,7.74,3391071,0
2016-04-14,7.76,7.928,7.34,7.56,4394153,0
2016-04-15,7.71,8.25,7.55,8.22,4297279,0
2016-04-18,8.32,8.57,8.2,8.52,4672130,0
2016-04-19,9.28,9.93,9.1925,9.87,8235080,0
2016-04-20,9.85,10.33,9.39,9.51,10527783,0
2016-04-21,10.01,10.01,9.3,9.62,7235012,0
2016-04-22,9.47,9.63,8.73,8.9,7982577,0
2016-04-25,8.82,9.31,8.81,8.97,4961727,0
2016-04-26,9.06,9.66,8.97,9.64,4836585,0
2016-04-27,9.85,10.16,9.65,9.96,5679823,0
2016-04-28,10.06,10.29,9.8,10.02,6148078,0
2016-04-29,10.28,10.72,10.26,10.64,7285576,0
2016-05-02,10.73,10.82,9.96,10.1,5878140,0
2016-05-03,10.06,10.22,9.7,9.9,5089347,0
2016-05-04,9.68,10.07,9.39,9.42,5109260,0
2016-05-05,9.62,9.88,9.56,9.81,3715236,0
2016-05-06,10,10.51,9.92,10.36,6710437,0
2016-05-09,9.81,9.84,9.29,9.4,4955861,0
2016-05-10,9.42,9.93,9.37,9.88,3602129,0
2016-05-11,10.33,10.86,10.1,10.47,7467132,0
2016-05-12,10.46,10.89,10.37,10.78,6327623,0
2016-05-13,10.69,10.8401,10.46,10.7,4808895,0
2016-05-16,10.89,11.4361,10.88,11.23,5986137,0
2016-05-17,11.58,12.23,11.26,12.08,9963416,0
2016-05-18,11.8,12.09,11.12,11.19,7873568,0
2016-05-19,10.7,11.65,10.3201,11.48,8372306,0
2016-05-20,11.61,11.77,10.9,11.47,5400137,0
2016-05-23,11.18,11.68,10.91,11.41,3935340,0
2016-05-24,11.03,11.25,10.4,10.49,6187528,0
2016-05-25,10.4,11.07,10.07,11.02,6585663,0
2016-05-26,11.42,11.48,10.73,10.91,4572643,0
2016-05-27,10.78,10.9,10.2626,10.35,4577875,0
2016-05-31,10.1,10.7076,10.09,10.42,4967369,0
2016-06-01,10.5,10.62,10.08,10.32,3591079,0
2016-06-02,10.25,10.63,10.12,10.46,3686895,0
2016-06-03,11.19,11.79,11.13,11.76,7107732,0
2016-06-06,11.79,12,11.46,11.86,5520561,0
2016-06-07,11.61,11.83,11.43,11.59,3361483,0
2016-06-08,12.36,12.825,12.24,12.4,5943110,0
2016-06-09,12.44,12.9399,12.15,12.86,5494777,0
2016-06-10,12.87,13.32,12.34,12.46,5785809,0
2016-06-13,12.71,12.85,12.3,12.59,4587645,0
2016-06-14,12.55,12.65,11.95,12.26,4576877,0
2016-06-15,12.28,13.05,12.17,12.9,5413430,0
2016-06-16,13.45,13.57,12.19,12.43,7703925,0
2016-06-17,12.74,12.79,12.01,12.25,19928118,0
2016-06-20,11.98,12.86,11.87,12.74,5365757,0
2016-06-21,12.39,12.5699,12.255,12.43,3470964,0
2016-06-22,12.43,12.54,12.01,12.46,5206678,0
2016-06-23,12.35,12.56,12.15,12.4,2948364,0
2016-06-24,13.27,13.33,12.75,13.07,7127908,0
2016-06-27,13.02,13.25,12.08,12.46,7235248,0
2016-06-28,12.27,12.825,12.2,12.59,4359295,0
2016-06-29,13,13.4,12.76,13.12,6698362,0
2016-06-30,13.3,13.61,13.03,13.58,5208109,0
2016-07-01,14,14.95,13.98,14.8,6815328,0
2016-07-05,14.73,15.05,14.4,14.94,5570998,0
2016-07-06,15.11,15.39,14.945,15.32,6936551,0
2016-07-07,15.08,15.12,14.56,14.85,4680223,0
2016-07-08,14.68,16.03,14.67,15.97,7911253,0
2016-07-11,15.73,16.81,15.67,16.45,8364626,0
2016-07-12,16.4,16.54,15.351,15.41,7119652,0
2016-07-13,15.88,17.24,15.82,16.91,7859634,0
2016-07-14,16.45,17.11,16.22,16.94,7239626,0
2016-07-15,16.68,17.1,16.58,16.77,4242931,0
2016-07-18,16.56,16.85,16.42,16.83,4096956,0
2016-07-19,16.63,17.045,16.56,16.67,3463112,0
2016-07-20,15.96,16.03,15.01,15.08,6899741,0
2016-07-21,15.2,16.07,14.95,15.89,6426889,0
2016-07-22,15.6,15.82,15.31,15.59,3723785,0
2016-07-25,15.27,15.27,14.48,14.93,5504875,0
2016-07-26,15.21,15.84,15.16,15.65,5164553,0
2016-07-27,15.9,16.7797,15.431,16.53,6163106,0
2016-07-28,16.72,16.93,16.12,16.54,5398782,0
2016-07-29,16.81,17.47,16.61,17.34,5636539,0
2016-08-01,17.77,17.97,17.36,17.88,4587903,0
2016-08-02,18.23,18.68,17.87,18.04,5425962,0
2016-08-03,17.97,18.27,17.44,18.2,3949893,0
2016-08-04,18.17,18.44,18.021,18.3,3272188,0
2016-08-05,17.64,18.115,17.31,17.83,5065185,0
2016-08-08,17.77,18.5597,17.73,18.16,4863623,0
2016-08-09,18.38,18.79,18.23,18.42,5438875,0
2016-08-10,18.98,19.15,17.96,18.25,6964775,0
2016-08-11,18.2,18.87,18.05,18.33,6464141,0
2016-08-12,18.71,18.8,17.88,18.1,4841960,0
2016-08-15,18.13,18.18,17.375,17.49,6386820,0
2016-08-16,17.58,17.75,16.94,17.03,5865944,0
2016-08-17,16.74,16.7658,15.965,16.45,8317536,0
2016-08-18,16.67,16.77,16.1611,16.34,4940330,0
2016-08-19,15.72,15.74,15.05,15.12,7643150,0
2016-08-22,14.22,14.69,13.92,14.63,8301702,0
2016-08-23,14.9,14.99,14.33,14.36,5094101,0
2016-08-24,14.12,14.12,12.85,13.12,9008422,0
2016-08-25,13.06,13.65,12.88,13.49,7236355,0
2016-08-26,13.87,14.18,12.9,13.19,11478462,0
2016-08-29,13.01,13.5,12.86,13.3,4590319,0
2016-08-30,13.15,13.2,12.159,12.36,6739880,0
2016-08-31,12.16,12.39,11.93,12.02,6237252,0
2016-09-01,11.54,11.92,11.09,11.79,18023953,0
2016-09-02,12.1,12.47,11.975,12.37,9632318,0
2016-09-06,12.88,13.47,12.75,13.32,8795831,0
2016-09-07,13.3,13.4,12.95,13.35,7355371,0
2016-09-08,13.38,13.76,13.23,13.37,6360075,0
2016-09-09,13.04,13.12,12.115,12.31,7948291,0
2016-09-12,11.79,12.52,11.63,12.28,10774153,0
2016-09-13,12.17,12.35,11.54,11.81,7307518,0
2016-09-14,11.91,12.23,11.66,11.81,5655967,0
2016-09-15,11.78,11.9275,11.32,11.66,5976621,0
2016-09-16,11.45,11.68,11.25,11.33,27129971,0
2016-09-19,11.71,11.93,11.5015,11.59,4453794,0
2016-09-20,11.6,11.65,11.39,11.58,3876787,0
2016-09-21,11.93,12.7399,11.89,12.66,7843776,0
2016-09-22,13,13.11,11.77,11.96,8290539,0
2016-09-23,11.78,11.86,11.15,11.25,5430990,0
2016-09-26,11.33,11.62,10.82,10.84,5056696,0
2016-09-27,10.76,10.77,10.26,10.48,5773908,0
2016-09-28,10.49,11.0192,10.33,10.8,4548245,0
2016-09-29,10.7,10.78,10.33,10.48,4355235,0
2016-09-30,11.02,11.03,10.26,10.3,4007156,0
2016-10-03,10.28,10.4482,9.82,9.97,4914263,0
2016-10-04,9.47,9.53,8.86,8.94,7620920,0
2016-10-05,9.14,9.14,8.331,8.65,10507149,0
2016-10-06,8.27,8.5136,8.09,8.14,11427569,0
2016-10-07,8.54,8.71,7.96,8.23,9357211,0
2016-10-10,8.34,8.46,8.19,8.2,3989073,0
2016-10-11,8.28,8.28,7.76,7.76,6149913,0
2016-10-12,7.7,8.1,7.67,7.9,5427214,0
2016-10-13,7.93,8.31,7.82,8.02,5242411,0
2016-10-14,8,8.125,7.77,7.85,4704901,0
2016-10-17,7.93,7.99,7.79,7.85,3175429,0
2016-10-18,8.02,8.3,7.89,8.23,6450581,0
2016-10-19,8.49,8.69,8.31,8.51,6528489,0
2016-10-20,8.69,8.71,8.27,8.36,5049894,0
2016-10-21,8.32,8.4,8.14,8.24,3136053,0
2016-10-24,8.39,8.44,7.86,8.02,4353625,0
2016-10-25,8.15,8.52,8.14,8.3,3836002,0
2016-10-26,8.33,8.365,7.86,7.99,4522592,0
2016-10-27,8.05,8.07,7.72,7.75,3561056,0
2016-10-28,7.75,7.99,7.65,7.78,4260024,0
2016-10-31,7.83,8.085,7.68,8.05,3842235,0
2016-11-01,8.39,8.9,8.37,8.62,7311779,0
2016-11-02,9.01,9.56,8.65,8.74,11125337,0
2016-11-03,8.6,8.9,8.46,8.7,6328009,0
2016-11-04,8.7,8.82,8.16,8.42,7043950,0
2016-11-07,8.1,8.2199,7.85,8.06,6120793,0
2016-11-08,8.1,8.39,7.9,8.14,5854055,0
2016-11-09,9.08,9.72,8.96,9.38,14859497,0
2016-11-10,9.24,9.36,8.75,8.82,9775195,0
2016-11-11,8.69,8.8,7.8,8.02,12010204,0
2016-11-14,7.87,8.72,7.75,8.36,6186246,0
2016-11-15,8.46,9.049,8.27,9.01,7065229,0
2016-11-16,8.95,9,8.65,8.8,4817206,0
2016-11-17,8.87,9.2146,8.54,8.7,7480393,0
2016-11-18,8.54,8.77,8.33,8.51,5291990,0
2016-11-21,8.67,8.8899,8.56,8.74,4427922,0
2016-11-22,8.83,8.98,8.59,8.94,3983273,0
2016-11-23,8.38,8.55,8.07,8.2,6170286,0
2016-11-25,8.3,8.3699,8.18,8.3,2024897,0
2016-11-28,8.47,8.729,8.35,8.62,4519689,0
2016-11-29,8.39,9.045,8.35,8.88,3870521,0
2016-11-30,8.79,8.88,8.6,8.87,3698589,0
2016-12-01,8.77,9.19,8.5601,8.89,4250172,0
2016-12-02,9.02,9.86,8.9301,9.82,7355325,0
2016-12-05,9.62,9.82,9.23,9.66,6773626,0
2016-12-06,9.66,9.95,9.45,9.59,5385352,0
2016-12-07,9.9,10.195,9.67,9.85,5903304,0
2016-12-08,9.86,9.91,9.42,9.47,4514262,0
2016-12-09,9.35,9.46,8.73,8.79,6409541,0
2016-12-12,8.93,8.98,8.52,8.66,6195209,0
2016-12-13,8.73,8.87,8.46,8.74,4118054,0
2016-12-14,8.93,9.05,8.16,8.19,6282319,0
2016-12-15,7.82,7.82,7.2,7.35,8441509,0
2016-12-16,7.51,7.63,7.2,7.22,7796236,0
2016-12-19,7.25,7.34,7.05,7.07,4527104,0
2016-12-20,6.88,7.11,6.62,7.09,6897591,0
2016-12-21,7.15,7.17,6.91,7.01,2906233,0
2016-12-22,6.9,7.24,6.85,6.89,4040016,0
2016-12-23,6.9,7.01,6.82,6.87,3333245,0
2016-12-27,7.08,7.45,7.06,7.44,4739430,0
2016-12-28,7.4,7.51,7.2,7.43,3783788,0
2016-12-29,7.57,8.22,7.555,8.2,6270628,0
2016-12-30,8.31,8.47,7.61,7.63,8044584,0
2017-01-03,7.74,8.11,7.62,8.08,6128255,0
2017-01-04,8.23,8.4239,8.07,8.37,4909934,0
2017-01-05,8.67,9.61,8.65,9.22,10986765,0
2017-01-06,8.99,9.27,8.51,8.79,7038512,0
2017-01-09,9.04,9.2401,8.8,8.88,5455717,0
2017-01-10,8.98,9.38,8.84,9.02,5656369,0
2017-01-11,8.89,9.115,8.61,8.94,5766754,0
2017-01-12,9.18,9.23,8.66,8.79,5808444,0
2017-01-13,8.68,9.23,8.61,9.18,5126308,0
2017-01-17,9.57,9.6,9.28,9.49,5715420,0
2017-01-18,9.45,9.54,8.88,9.02,6449617,0
2017-01-19,8.9,9.21,8.815,9.02,4265290,0
2017-01-20,9.05,9.3,8.91,9.11,4039692,0
2017-01-23,9.27,9.46,9.13,9.42,4004153,0
2017-01-24,9.39,9.6593,9.11,9.19,5225867,0
2017-01-25,8.96,9.15,8.84,9.11,4937799,0
2017-01-26,8.82,9.03,8.78,8.92,3177711,0
2017-01-27,8.95,9.28,8.91,9.21,3282414,0
2017-01-30,9.27,9.36,9.03,9.09,3139864,0
2017-01-31,9.38,9.64,9.34,9.6,5507190,0
2017-02-01,9.44,9.85,9.39,9.72,5356855,0
2017-02-02,9.98,10.04,9.69,9.82,5082481,0
2017-02-03,9.79,10.13,9.75,9.96,3712328,0
2017-02-06,10.15,10.72,10.01,10.69,5703516,0
2017-02-07,10.57,10.92,10.41,10.57,6156059,0
2017-02-08,10.77,10.88,10.56,10.73,4081416,0
2017-02-09,10.75,10.78,10.161,10.2,5646146,0
2017-02-10,10.11,10.66,10.04,10.6,4404966,0
2017-02-13,10.42,10.54,10.3,10.33,3334284,0
2017-02-14,10.61,10.63,10.19,10.41,3953119,0
2017-02-15,10.13,10.25,9.93,10.02,5534863,0
2017-02-16,10.22,10.3552,10.09,10.23,4420959,0
2017-02-17,10.12,10.285,9.99,10.06,3785817,0
2017-02-21,9.76,10.02,9.65,9.79,4694710,0
2017-02-22,9.64,10,9.14,9.33,7623776,0
2017-02-23,9.71,9.8,9.5,9.62,4876311,0
2017-02-24,9.87,9.92,9.45,9.56,4156814,0
2017-02-27,9.52,9.93,8.86,8.99,7704527,0
2017-02-28,9.19,9.41,8.923,9.08,6155585,0
2017-03-01,8.95,9.145,8.69,9.1,6172191,0
2017-03-02,8.86,9.025,8.22,8.24,6345992,0
2017-03-03,8.27,8.36,7.8,8.21,9016420,0
2017-03-06,8.16,8.19,7.7301,7.87,4202110,0
2017-03-07,7.74,7.97,7.6,7.76,3930514,0
2017-03-08,7.61,7.78,7.54,7.6,3410958,0
2017-03-09,7.6,7.785,7.49,7.5,3091808,0
2017-03-10,7.69,7.917,7.5754,7.84,4446140,0
2017-03-13,7.85,7.89,7.5,7.67,8488653,0
2017-03-14,7.63,7.74,7.17,7.23,5882868,0
2017-03-15,7.33,7.97,7.25,7.93,5803611,0
2017-03-16,8.21,8.27,7.7799,7.91,4404646,0
2017-03-17,7.99,8.12,7.7601,7.87,4209722,0
2017-03-20,7.9,8,7.785,7.97,2522109,0
2017-03-21,8.03,8.22,7.8489,8.01,4557542,0
2017-03-22,8.03,8.1199,7.84,7.91,3560625,0
2017-03-23,7.94,8.03,7.73,7.93,3043001,0
2017-03-24,7.96,8,7.78,7.87,2123167,0
2017-03-27,8.08,8.14,7.85,8.1,3027985,0
2017-03-28,8.11,8.19,7.83,7.97,3123571,0
2017-03-29,7.92,8.07,7.855,7.99,2547177,0
2017-03-30,7.89,8.035,7.83,7.9,2429418,0
2017-03-31,7.92,8.23,7.86,8.12,3167854,0
2017-04-03,8.1,8.43,8.05,8.41,3193658,0
2017-04-04,8.57,8.64,8.435,8.62,3421206,0
2017-04-05,8.5,8.7798,8.42,8.66,5058363,0
2017-04-06,8.61,8.8,8.59,8.72,2768331,0
2017-04-07,8.9,9.07,8.64,8.75,4656606,0
2017-04-10,8.63,8.725,8.3808,8.67,3408495,0
2017-04-11,8.77,9.3,8.725,9.19,5624880,0
2017-04-12,9.16,9.26,9,9.23,3591142,0
2017-04-13,9.35,9.585,9.3,9.35,7041735,0
2017-04-17,9.39,9.45,9.14,9.21,4243162,0
2017-04-18,9.14,9.23,8.93,9.2,4645914,0
2017-04-19,9.06,9.0899,8.57,8.67,4539777,0
2017-04-20,8.72,8.82,8.58,8.79,3448710,0
2017-04-21,8.79,8.915,8.69,8.77,3018859,0
2017-04-24,8.58,8.67,8.48,8.51,4257526,0
2017-04-25,8.39,8.44,7.93,8.11,5940104,0
2017-04-26,8.02,8.38,7.96,8.29,4619391,0
2017-04-27,8.28,8.28,8,8.06,4121420,0
2017-04-28,8.17,8.22,7.96,8.13,3849725,0
2017-05-01,8.03,8.2,7.845,7.95,3234360,0
2017-05-02,7.91,8.08,7.8689,7.96,2978097,0
2017-05-03,7.93,8.06,7.82,7.84,4672371,0
2017-05-04,7.72,7.75,7.055,7.16,7079060,0
2017-05-05,7.23,7.53,7.21,7.48,2897837,0
2017-05-08,7.5,7.61,7.4232,7.58,2855902,0
2017-05-09,7.5,7.54,7.3601,7.44,3463564,0
2017-05-10,7.6,7.94,7.575,7.88,4433640,0
2017-05-11,7.98,8.4,7.92,8.36,4489201,0
2017-05-12,8.54,8.75,8.51,8.71,4588896,0
2017-05-15,8.96,8.96,8.67,8.82,3833814,0
2017-05-16,8.88,8.99,8.8467,8.95,2756882,0
2017-05-17,9.1,9.36,9.0701,9.22,4690847,0
2017-05-18,8.91,8.95,8.61,8.77,4655739,0
2017-05-19,8.98,9.04,8.82,8.92,3721494,0
2017-05-22,9.1,9.24,9.05,9.08,2879796,0
2017-05-23,9.05,9.19,8.69,8.71,3752788,0
2017-05-24,8.69,8.93,8.56,8.89,4494592,0
2017-05-25,8.79,8.9,8.6,8.69,3690182,0
2017-05-26,8.89,8.94,8.6641,8.71,3121031,0
2017-05-30,8.52,8.65,8.4,8.46,2324096,0
2017-05-31,8.47,8.48,8.22,8.37,2356887,0
2017-06-01,8.24,8.45,8.2,8.24,2171876,0
2017-06-02,8.34,8.4,8.18,8.23,2185717,0
2017-06-05,8.28,8.32,8.06,8.22,2207242,0
2017-06-06,8.49,8.95,8.41,8.94,6855936,0
2017-06-07,8.77,8.92,8.61,8.72,3925258,0
2017-06-08,8.59,8.705,8.46,8.58,2798793,0
2017-06-09,8.4,8.495,8.27,8.31,3479542,0
2017-06-12,8.25,8.36,8.18,8.2,3825550,0
2017-06-13,8.19,8.466,8.09,8.44,4270949,0
2017-06-14,8.66,8.73,7.8341,7.95,7045789,0
2017-06-15,7.87,8.02,7.72,7.77,4446181,0
2017-06-16,7.82,7.9,7.56,7.67,16825186,0
2017-06-19,7.56,7.86,7.52,7.72,2936542,0
2017-06-20,7.76,7.81,7.6223,7.76,1941324,0
2017-06-21,7.8,8,7.75,7.89,2326240,0
2017-06-22,8.04,8.22,8.02,8.16,3847128,0
2017-06-23,8.27,8.41,8.21,8.39,3365416,0
2017-06-26,8.18,8.47,8.14,8.37,2632358,0
2017-06-27,8.47,8.515,8.27,8.28,2434039,0
2017-06-28,8.38,8.48,8.15,8.47,1989600,0
2017-06-29,8.31,8.4,8.05,8.14,2982408,0
2017-06-30,8.07,8.39,8.05,8.31,3063478,0
2017-07-03,8.07,8.15,7.66,7.68,3589448,0
2017-07-05,7.72,7.73,7.35,7.55,6820567,0
2017-07-06,7.56,7.63,7.28,7.38,4303883,0
2017-07-07,7.31,7.32,7.1,7.19,4386116,0
2017-07-10,7.12,7.65,7.08,7.63,4856615,0
2017-07-11,7.61,7.8165,7.45,7.8,3724656,0
2017-07-12,7.81,8,7.72,7.73,4449175,0
2017-07-13,7.74,7.7799,7.5,7.54,3587804,0
2017-07-14,7.77,7.95,7.72,7.76,3905642,0
2017-07-17,7.92,8.1201,7.87,7.94,3243038,0
2017-07-18,8.1,8.12,7.97,8,2726790,0
2017-07-19,8,8.12,7.85,7.87,2446190,0
2017-07-20,7.83,7.991,7.77,7.94,1948539,0
2017-07-21,8.06,8.08,7.85,8,2183726,0
2017-07-24,8.03,8.0324,7.6437,7.68,2513045,0
2017-07-25,7.73,7.9,7.71,7.88,3510061,0
2017-07-26,7.82,8.34,7.72,8.22,5184434,0
2017-07-27,8.31,8.32,7.97,7.98,3799520,0
2017-07-28,8.05,8.295,8.01,8.2,2813034,0
2017-07-31,8.2,8.4,8.2,8.23,2918994,0
2017-08-01,8.16,8.4,8.12,8.19,2386657,0
2017-08-02,8.18,8.2,7.81,7.84,3498861,0
2017-08-03,7.8,7.84,7.665,7.69,2877101,0
2017-08-04,7.31,7.39,6.2,6.24,13921280,0
2017-08-07,6.35,6.38,6.06,6.09,6757582,0
2017-08-08,6.25,6.29,5.92,6.09,6697414,0
2017-08-09,6.24,6.29,6.06,6.22,5655128,0
2017-08-10,6.35,6.8,6.34,6.74,7665269,0
2017-08-11,6.77,6.78,6.4,6.52,5683898,0
2017-08-14,6.43,6.43,6.23,6.28,3647437,0
2017-08-15,6.05,6.28,6.02,6.22,2725608,0
2017-08-16,6.21,6.595,6.17,6.52,3663473,0
2017-08-17,6.57,6.64,6.461,6.55,3300445,0
2017-08-18,6.76,6.77,6.375,6.43,3941292,0
2017-08-21,6.45,6.5,6.32,6.41,2029341,0
2017-08-22,6.38,6.42,6.21,6.26,2562578,0
2017-08-23,6.31,6.37,6.21,6.36,2251229,0
2017-08-24,6.3,6.485,6.25,6.41,1957469,0
2017-08-25,6.47,6.59,6.35,6.48,2656334,0
2017-08-28,6.6,7.05,6.521,6.99,4879204,0
2017-08-29,7.16,7.25,6.715,6.85,5718805,0
2017-08-30,6.74,6.8,6.575,6.64,3611251,0
2017-08-31,6.68,7.11,6.68,7.07,4505580,0
2017-09-01,7.18,7.22,6.88,7.11,3185420,0
2017-09-05,7.24,7.505,7.23,7.45,5217940,0
2017-09-06,7.42,7.63,7.21,7.34,3602548,0
2017-09-07,7.46,7.64,7.41,7.52,2934757,0
2017-09-08,7.46,7.4799,7.13,7.19,3804756,0
2017-09-11,7,7.15,6.94,7,3054053,0
2017-09-12,6.96,7.36,6.92,7.26,2443000,0
2017-09-13,7.19,7.25,7.02,7.02,2387129,0
2017-09-14,7.02,7.19,6.94,7.12,2530605,0
2017-09-15,7.07,7.1633,7,7.01,4216220,0
2017-09-18,6.91,6.94,6.76,6.85,3417874,0
2017-09-19,6.92,7.1,6.86,7.04,1972108,0
2017-09-20,7.06,7.2,6.75,6.86,4017587,0
2017-09-21,6.72,6.98,6.7,6.85,2639576,0
2017-09-22,6.91,7.16,6.89,7.14,3034438,0
2017-09-25,7.06,7.34,7.04,7.29,3317077,0
2017-09-26,7.15,7.42,7.08,7.17,2876997,0
2017-09-27,7.1,7.21,7.07,7.1,1720094,0
2017-09-28,7.1,7.15,6.85,6.97,3312338,0
2017-09-29,6.99,7,6.84,6.84,1992026,0
2017-10-02,6.8,6.99,6.77,6.91,2345650,0
2017-10-03,6.93,7.01,6.74,6.83,3490556,0
2017-10-04,6.91,7.0901,6.88,7.01,2620477,0
2017-10-05,6.98,7.12,6.9784,7,1900844,0
2017-10-06,6.96,7.37,6.855,7.35,3722090,0
2017-10-09,7.4,7.545,7.31,7.42,2471730,0
2017-10-10,7.53,7.58,7.2,7.26,2503882,0
2017-10-11,7.31,7.35,7.0727,7.33,1814001,0
2017-10-12,7.32,7.33,7.19,7.24,1597859,0
2017-10-13,7.32,7.36,7.23,7.27,1649746,0
2017-10-16,7.27,7.34,7.11,7.14,1704963,0
2017-10-17,7.02,7.06,6.935,7.01,2128516,0
2017-10-18,6.97,7.04,6.8,6.91,2473730,0
2017-10-19,6.97,7.055,6.91,7.01,1924438,0
2017-10-20,6.96,7.02,6.87,7,2217230,0
2017-10-23,6.92,7.08,6.86,7.03,2161131,0
2017-10-24,6.95,7.05,6.9135,6.94,1597606,0
2017-10-25,6.9,6.99,6.85,6.89,1707545,0
2017-10-26,6.89,6.91,6.5901,6.6,3037490,0
2017-10-27,6.57,6.76,6.5,6.71,2378146,0
2017-10-30,6.71,6.94,6.7041,6.86,1919647,0
2017-10-31,6.79,6.79,6.66,6.75,1612160,0
2017-11-01,6.84,7.03,6.761,6.86,2723304,0
2017-11-02,6.9,7.03,6.86,6.92,2672273,0
2017-11-03,6.95,6.97,6.42,6.46,4921016,0
2017-11-06,6.51,6.9,6.45,6.83,3361585,0
2017-11-07,6.81,6.84,6.685,6.78,1625120,0
2017-11-08,7.04,7.23,7.04,7.04,3874470,0
2017-11-09,7.06,7.06,6.78,6.81,3082487,0
2017-11-10,6.8,6.8,6.615,6.63,3005917,0
