Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.74,2.75,2.65,2.74,101300,0
2005-02-28,2.7,2.72,2.45,2.61,245800,0
2005-03-01,2.61,2.61,2.46,2.58,145300,0
2005-03-02,2.57,2.57,2.25,2.44,250000,0
2005-03-03,2.3,2.36,2.25,2.3,212500,0
2005-03-04,2.15,2.35,2.12,2.27,198800,0
2005-03-07,2.23,2.31,2.21,2.31,81900,0
2005-03-08,2.3,2.3,2.26,2.29,21600,0
2005-03-09,2.29,2.4,2.05,2.18,212400,0
2005-03-10,2.15,2.23,1.92,2.05,338800,0
2005-03-11,2.22,2.41,2.15,2.35,438300,0
2005-03-14,2.41,2.48,2.3,2.44,176400,0
2005-03-15,2.48,2.58,2.4,2.5,173300,0
2005-03-16,2.52,2.6,2.5,2.55,155000,0
2005-03-17,2.55,2.6,2.45,2.45,76700,0
2005-03-18,2.45,2.54,2.35,2.45,101300,0
2005-03-21,2.49,2.56,2.46,2.49,74100,0
2005-03-22,2.55,2.6,2.48,2.52,128800,0
2005-03-23,2.46,2.55,2.45,2.52,60000,0
2005-03-24,2.54,2.56,2.45,2.47,109400,0
2005-03-28,2.5,2.5,2.25,2.29,82700,0
2005-03-29,2.3,2.4,2.25,2.35,122500,0
2005-03-30,2.37,2.45,2.29,2.44,265800,0
2005-03-31,2.39,2.45,2.32,2.41,101400,0
2005-04-01,2.36,2.5,2.33,2.5,30600,0
2005-04-04,2.4,2.55,2.38,2.51,109800,0
2005-04-05,2.55,2.56,2.44,2.49,64700,0
2005-04-06,2.54,2.57,2.49,2.57,76000,0
2005-04-07,2.56,2.61,2.51,2.53,85200,0
2005-04-08,2.59,2.6,2.54,2.54,71100,0
2005-04-11,2.59,2.59,2.4,2.45,95400,0
2005-04-12,2.45,2.47,2.41,2.46,104000,0
2005-04-13,2.49,2.53,2.4,2.46,77600,0
2005-04-14,2.49,2.49,2.42,2.45,47500,0
2005-04-15,2.47,2.49,2.35,2.41,113000,0
2005-04-18,2.41,2.55,2.41,2.55,156000,0
2005-04-19,2.56,2.56,2.46,2.5,43900,0
2005-04-20,2.47,2.52,2.47,2.52,91600,0
2005-04-21,2.52,2.55,2.5,2.55,76500,0
2005-04-22,2.55,2.59,2.5,2.59,92800,0
2005-04-25,2.59,2.65,2.52,2.65,132300,0
2005-04-26,2.64,2.73,2.6,2.65,118000,0
2005-04-27,2.67,2.71,2.61,2.67,88500,0
2005-04-28,2.8,2.94,2.7,2.86,407000,0
2005-04-29,2.81,2.9,2.8,2.84,101900,0
2005-05-02,2.87,2.89,2.8,2.82,149600,0
2005-05-03,2.81,2.88,2.79,2.88,89900,0
2005-05-04,2.9,3.1,2.88,3,306800,0
2005-05-05,3,3.1,2.91,2.99,228400,0
2005-05-06,3,3.05,2.92,3.04,120700,0
2005-05-09,3.05,3.27,3.04,3.2,409300,0
2005-05-10,3.15,3.26,3.11,3.21,320000,0
2005-05-11,3.2,3.24,3.17,3.17,71100,0
2005-05-12,3.21,3.4,3.17,3.18,283600,0
2005-05-13,3.19,3.21,2.8,3.05,317200,0
2005-05-16,3.05,3.24,2.95,3.04,107800,0
2005-05-17,3.02,3.12,3,3.1,69200,0
2005-05-18,3.14,3.15,3.06,3.15,51600,0
2005-05-19,3.15,3.18,3.01,3.16,130000,0
2005-05-20,3.06,3.19,3.05,3.19,68000,0
2005-05-23,3.2,3.21,3.16,3.19,97800,0
2005-05-24,3.18,3.35,3.1,3.35,412900,0
2005-05-25,3.35,3.54,3.2,3.52,350700,0
2005-05-26,3.53,3.67,3.36,3.46,249000,0
2005-05-27,3.52,3.65,3.48,3.65,245000,0
2005-05-31,3.7,3.85,3.5,3.8,306400,0
2005-06-01,3.83,3.85,3.75,3.79,213000,0
2005-06-02,3.8,3.83,3.75,3.8,196300,0
2005-06-03,3.8,3.8,3.71,3.75,88900,0
2005-06-06,3.85,3.9,3.73,3.79,155000,0
2005-06-07,3.79,3.8,3.65,3.71,107000,0
2005-06-08,3.68,3.7,3.51,3.63,194500,0
2005-06-09,3.53,3.8,3.53,3.73,102800,0
2005-06-10,3.73,3.79,3.71,3.76,82200,0
2005-06-13,3.79,3.8,3.68,3.77,102700,0
2005-06-14,3.8,4.08,3.8,4.03,641900,0
2005-06-15,3.96,4.05,3.93,4,222500,0
2005-06-16,4.05,4.15,3.95,4.02,207400,0
2005-06-17,3.92,4.19,3.9,4.1,193800,0
2005-06-20,4.1,4.15,4.01,4.15,109500,0
2005-06-21,4.15,4.2,4.05,4.07,128600,0
2005-06-22,4.12,4.18,3.95,3.98,96000,0
2005-06-23,3.91,3.95,3.72,3.81,266300,0
2005-06-24,3.75,3.81,3.6,3.66,126300,0
2005-06-27,3.67,3.9,3.67,3.84,250700,0
2005-06-28,3.98,3.98,3.86,3.9,112500,0
2005-06-29,3.91,3.99,3.9,3.98,148000,0
2005-06-30,4,4.08,3.9,4.02,274900,0
2005-07-01,4.01,4.03,3.95,4,61900,0
2005-07-05,4,4,3.78,3.9,187100,0
2005-07-06,3.98,3.98,3.85,3.88,29000,0
2005-07-07,3.86,3.99,3.76,3.99,114800,0
2005-07-08,3.99,4.24,3.99,4.24,168200,0
2005-07-11,4.22,4.27,4.15,4.27,243300,0
2005-07-12,4.25,4.45,4.24,4.32,154800,0
2005-07-13,4.4,4.52,4.3,4.5,250500,0
2005-07-14,4.5,4.55,4.4,4.52,189400,0
2005-07-15,4.52,4.53,4.43,4.51,74400,0
2005-07-18,4.46,4.5,4.2,4.39,201900,0
2005-07-19,4.45,4.5,4.4,4.46,86400,0
2005-07-20,4.49,4.7,4.47,4.69,239600,0
2005-07-21,4.69,4.7,4.66,4.7,201800,0
2005-07-22,4.7,4.7,4.6,4.69,90400,0
2005-07-25,4.7,4.7,4.6,4.7,200900,0
2005-07-26,4.7,4.7,4.56,4.56,106600,0
2005-07-27,4.6,4.69,4.45,4.47,147700,0
2005-07-28,4.49,4.89,4.35,4.76,1945900,0
2005-07-29,5.75,6.96,5.7,5.97,6823800,0
2005-08-01,6.12,6.26,5.75,5.83,1677400,0
2005-08-02,5.83,5.87,5.35,5.53,1091100,0
2005-08-03,5.33,5.49,5.04,5.38,864300,0
2005-08-04,5.48,5.7,5.41,5.63,423000,0
2005-08-05,5.5,5.61,5.4,5.6,279100,0
2005-08-08,5.43,5.5,5.27,5.3,460000,0
2005-08-09,5.09,5.25,5.08,5.11,359900,0
2005-08-10,5.06,5.2,5.01,5.12,272700,0
2005-08-11,5.12,5.4,5.07,5.35,199500,0
2005-08-12,5.45,5.69,5.42,5.68,422900,0
2005-08-15,5.75,5.88,5.67,5.84,423400,0
2005-08-16,5.99,6,5.83,5.93,713400,0
2005-08-17,5.93,5.94,5.7,5.7,287900,0
2005-08-18,5.61,5.69,5.35,5.63,296700,0
2005-08-19,5.5,5.6,5.4,5.51,152300,0
2005-08-22,5.51,5.8,5.5,5.69,253300,0
2005-08-23,5.75,5.85,5.61,5.62,135500,0
2005-08-24,5.6,5.65,5.5,5.53,132100,0
2005-08-25,5.52,5.55,5.41,5.44,133800,0
2005-08-26,5.42,5.47,5.05,5.18,344300,0
2005-08-29,5.15,5.29,5.12,5.29,151300,0
2005-08-30,5.26,5.35,5.14,5.23,191100,0
2005-08-31,5.2,5.29,5.08,5.25,251100,0
2005-09-01,5.16,5.25,5.06,5.07,217400,0
2005-09-02,5.05,5.2,5.05,5.19,157700,0
2005-09-06,5.15,5.35,5.15,5.31,171500,0
2005-09-07,5.35,5.47,4.7,4.95,936700,0
2005-09-08,5.04,5.17,5,5.01,556400,0
2005-09-09,5.01,5.01,4.9,4.93,340000,0
2005-09-12,4.93,4.93,4.5,4.72,591400,0
2005-09-13,4.68,4.72,4.38,4.4,579500,0
2005-09-14,4.4,4.51,4.15,4.49,629300,0
2005-09-15,4.68,4.7,4.23,4.48,807500,0
2005-09-16,4.57,4.65,4.5,4.63,457100,0
2005-09-19,4.78,4.85,4.57,4.64,439200,0
2005-09-20,4.89,5.27,4.87,5.23,1404100,0
2005-09-21,5.33,5.45,5.02,5.31,738900,0
2005-09-22,5.32,5.6,5.31,5.59,667100,0
2005-09-23,5.69,5.7,5.4,5.54,512600,0
2005-09-26,5.45,5.63,5.45,5.52,293500,0
2005-09-27,5.54,5.7,5.28,5.65,563200,0
2005-09-28,5.68,5.7,5.5,5.6,211500,0
2005-09-29,5.6,5.62,5.5,5.56,208100,0
2005-09-30,5.51,5.62,5.3,5.62,413300,0
2005-10-03,5.64,5.72,5.37,5.54,774200,0
2005-10-04,5.5,5.55,5.4,5.46,360200,0
2005-10-05,5.46,5.48,5.28,5.28,268500,0
2005-10-06,5.25,5.3,4.92,5.01,388600,0
2005-10-07,4.92,5.11,4.92,5.02,119200,0
2005-10-10,5.52,5.52,5.01,5.05,93400,0
2005-10-11,5.07,5.15,4.93,4.95,201800,0
2005-10-12,4.92,4.92,4.5,4.66,398100,0
2005-10-13,4.68,4.97,4.6,4.87,152400,0
2005-10-14,4.95,5.1,4.9,4.98,213000,0
2005-10-17,5.07,5.12,4.93,5.01,83300,0
2005-10-18,4.93,5.03,4.93,4.96,75800,0
2005-10-19,5.04,5.04,4.8,4.9,216900,0
2005-10-20,4.91,5.2,4.91,4.97,476800,0
2005-10-21,5.05,5.18,5.03,5.07,307700,0
2005-10-24,5.17,5.18,5.03,5.1,87300,0
2005-10-25,5.06,5.17,5.06,5.15,191000,0
2005-10-26,5.17,5.2,5.09,5.18,176300,0
2005-10-27,5.24,5.25,5.09,5.15,476100,0
2005-10-28,5.15,5.24,5.1,5.19,240900,0
2005-10-31,5.19,5.25,5.01,5.1,282400,0
2005-11-01,5.1,5.13,5.02,5.05,94500,0
2005-11-02,5.05,5.05,4.8,4.89,200600,0
2005-11-03,4.76,4.84,4.66,4.84,219700,0
2005-11-04,4.85,4.96,4.72,4.89,116100,0
2005-11-07,4.89,4.9,4.82,4.85,94800,0
2005-11-08,4.95,4.95,4.8,4.93,90300,0
2005-11-09,4.96,4.96,4.84,4.91,60100,0
2005-11-10,4.85,4.95,4.7,4.75,160000,0
2005-11-11,4.68,4.75,4.5,4.6,601300,0
2005-11-14,4.65,4.66,4.32,4.48,255500,0
2005-11-15,4.48,4.5,4.32,4.34,145700,0
2005-11-16,4.31,4.33,4.12,4.12,288700,0
2005-11-17,4.1,4.36,4.06,4.35,229100,0
2005-11-18,4.45,4.48,4.35,4.39,119400,0
2005-11-21,4.36,4.4,4.25,4.3,131000,0
2005-11-22,4.3,4.38,4.25,4.27,93500,0
2005-11-23,4.27,4.3,4.2,4.24,120500,0
2005-11-25,4.18,4.3,4.11,4.25,75200,0
2005-11-28,4.16,4.23,4.15,4.15,94200,0
2005-11-29,4.11,4.19,4.08,4.1,181400,0
2005-11-30,4.08,4.2,3.9,4.19,358400,0
2005-12-01,4.24,4.3,4.13,4.29,191500,0
2005-12-02,4.34,4.34,4.2,4.23,64100,0
2005-12-05,4.18,4.3,4.11,4.28,114200,0
2005-12-06,4.22,4.49,4.2,4.44,408900,0
2005-12-07,4.48,4.5,4.17,4.24,279900,0
2005-12-08,4.29,4.3,3.98,4.05,471000,0
2005-12-09,3.96,4.04,3.68,3.72,539300,0
2005-12-12,3.94,3.94,3.58,3.91,558200,0
2005-12-13,3.95,3.96,3.75,3.95,446700,0
2005-12-14,4.19,4.19,3.95,4,379600,0
2005-12-15,4.05,4.08,3.91,3.97,185600,0
2005-12-16,3.99,3.99,3.81,3.84,154400,0
2005-12-19,3.85,3.98,3.85,3.9,258600,0
2005-12-20,3.95,4.05,3.95,4,181300,0
2005-12-21,4.01,4.09,3.9,4,99100,0
2005-12-22,3.92,4,3.85,3.89,173300,0
2005-12-23,3.83,3.94,3.78,3.79,183200,0
2005-12-27,3.79,3.8,3.6,3.64,309400,0
2005-12-28,3.51,3.74,3.51,3.59,183900,0
2005-12-29,3.5,3.68,3.5,3.64,267100,0
2005-12-30,3.72,3.94,3.65,3.93,499400,0
2006-01-03,3.93,4.08,3.92,4.01,177200,0
2006-01-04,4.07,4.07,3.91,3.92,155100,0
2006-01-05,3.92,3.97,3.9,3.95,144000,0
2006-01-06,3.95,3.97,3.86,3.93,181500,0
2006-01-09,3.93,4.05,3.88,3.89,220600,0
2006-01-10,3.89,3.99,3.88,3.97,229100,0
2006-01-11,4,4.04,3.94,3.96,194600,0
2006-01-12,3.95,4.11,3.95,4.09,394400,0
2006-01-13,4.12,4.35,4.12,4.32,648300,0
2006-01-17,4.35,4.37,4.2,4.3,500700,0
2006-01-18,4.35,4.45,4.21,4.38,484400,0
2006-01-19,4.42,4.43,4.27,4.39,182100,0
2006-01-20,4.39,4.4,4.31,4.4,169800,0
2006-01-23,4.4,4.41,4.33,4.4,252500,0
2006-01-24,4.4,4.46,4.36,4.39,166100,0
2006-01-25,4.4,4.4,4.15,4.29,124200,0
2006-01-26,4.21,4.4,4.2,4.31,115100,0
2006-01-27,4.35,4.43,4.3,4.34,166800,0
2006-01-30,4.33,4.35,4.22,4.35,121400,0
2006-01-31,4.35,4.6,4.26,4.59,251600,0
2006-02-01,4.59,4.8,4.5,4.57,354300,0
2006-02-02,4.5,4.68,4.44,4.5,165200,0
2006-02-03,4.5,4.57,4.45,4.52,121600,0
2006-02-06,4.57,4.59,4.46,4.52,169900,0
2006-02-07,4.52,4.59,4.48,4.5,245200,0
2006-02-08,4.5,4.55,4.39,4.5,698700,0
2006-02-09,4.5,4.55,4.48,4.5,222800,0
2006-02-10,4.5,4.55,4.49,4.5,503700,0
2006-02-13,4.5,4.65,4.46,4.65,129500,0
2006-02-14,4.62,4.75,4.55,4.71,188700,0
2006-02-15,4.72,4.8,4.46,4.6,236700,0
2006-02-16,4.7,5.03,4.7,5.03,1036600,0
2006-02-17,5,5.19,4.96,4.98,322200,0
2006-02-21,4.9,5.05,4.9,4.95,201100,0
2006-02-22,5.04,5.04,4.93,4.93,200800,0
2006-02-23,4.98,4.98,4.89,4.93,136200,0
2006-02-24,4.95,5.02,4.92,5.01,185200,0
2006-02-27,5.02,5.02,4.9,4.99,197800,0
2006-02-28,4.99,5,4.91,5,162200,0
2006-03-01,5,5,4.94,5,139700,0
2006-03-02,5,5.22,4.95,5.17,464800,0
2006-03-03,5.16,5.2,5.01,5.15,208800,0
2006-03-06,5.15,5.44,5.15,5.4,566700,0
2006-03-07,5.35,5.49,5.25,5.3,603200,0
2006-03-08,5.25,5.41,5.23,5.31,335400,0
2006-03-09,5.41,5.67,5.38,5.62,736600,0
2006-03-10,5.69,5.69,5.31,5.51,305800,0
2006-03-13,5.59,5.64,5.51,5.52,184800,0
2006-03-14,5.6,5.68,5.5,5.68,264000,0
2006-03-15,5.68,5.79,5.6,5.78,252900,0
2006-03-16,5.75,5.84,5.68,5.8,482300,0
2006-03-17,5.84,5.9,5.76,5.84,267100,0
2006-03-20,5.84,5.88,5.77,5.82,338700,0
2006-03-21,5.82,6.19,5.82,6.18,962700,0
2006-03-22,6.25,6.4,5.92,6.1,616000,0
2006-03-23,6.11,6.22,6.05,6.13,286100,0
2006-03-24,6.23,6.33,6.1,6.27,426600,0
2006-03-27,6.4,6.5,6.32,6.36,517600,0
2006-03-28,6.41,6.55,6.12,6.21,430800,0
2006-03-29,6.31,6.32,6,6.18,491400,0
2006-03-30,6.18,6.19,5.87,5.99,475200,0
2006-03-31,5.9,6.2,5.9,6.05,612700,0
2006-04-03,6.05,6.19,5.96,6.16,332300,0
2006-04-04,6.16,6.18,6.02,6.12,207700,0
2006-04-05,6.17,6.31,6.1,6.25,336500,0
2006-04-06,6.5,6.5,6.26,6.35,170700,0
2006-04-07,6.43,6.48,6.4,6.41,201200,0
2006-04-10,6.23,6.41,6.19,6.19,329000,0
2006-04-11,6.25,6.49,6.19,6.34,411000,0
2006-04-12,6.41,6.42,6.14,6.29,194800,0
2006-04-13,6.33,6.33,6.13,6.26,180400,0
2006-04-17,6.45,6.62,6.35,6.62,579900,0
2006-04-18,6.74,6.82,6.49,6.65,523600,0
2006-04-19,6.66,6.78,6.6,6.7,266000,0
2006-04-20,6.66,6.78,6.65,6.72,189800,0
2006-04-21,6.74,6.89,6.7,6.83,333900,0
2006-04-24,6.88,6.88,6.75,6.8,232800,0
2006-04-25,6.85,6.88,6.56,6.75,267200,0
2006-04-26,6.75,6.75,6.56,6.6,163300,0
2006-04-27,6.6,6.6,6.21,6.3,519200,0
2006-04-28,6.2,6.48,6.08,6.39,508500,0
2006-05-01,6.15,6.3,5.9,6.01,541300,0
2006-05-02,6.05,6.29,6,6.25,244700,0
2006-05-03,6.3,6.49,6.19,6.45,175400,0
2006-05-04,6.48,6.5,6.35,6.49,168700,0
2006-05-05,6.47,6.49,6.31,6.48,115700,0
2006-05-08,6.48,6.58,6.31,6.58,136000,0
2006-05-09,6.58,6.69,6.45,6.65,102800,0
2006-05-10,6.65,6.9,6.64,6.85,374800,0
2006-05-11,6.91,6.91,6.76,6.8,344400,0
2006-05-12,6.8,6.8,6.25,6.42,266500,0
2006-05-15,6.12,6.48,6.01,6.41,337900,0
2006-05-16,6.41,6.77,6.41,6.73,213500,0
2006-05-17,6.73,6.75,6.6,6.71,231400,0
2006-05-18,6.66,6.92,6.66,6.68,389300,0
2006-05-19,6.78,6.78,6.35,6.62,237400,0
2006-05-22,6.71,6.71,6.25,6.53,222500,0
2006-05-23,6.79,6.8,6.7,6.73,367100,0
2006-05-24,6.65,6.69,6.4,6.53,158300,0
2006-05-25,6.35,6.6,6.35,6.48,67500,0
2006-05-26,6.68,6.89,6.68,6.88,420400,0
2006-05-30,6.88,7.35,6.87,7.33,921200,0
2006-05-31,7.33,7.6,7.15,7.44,723000,0
2006-06-01,7.48,7.63,7.15,7.4,392800,0
2006-06-02,7.4,7.84,7.4,7.73,451600,0
2006-06-05,7.83,7.85,7.59,7.64,572200,0
2006-06-06,7.74,7.75,7,7.41,571500,0
2006-06-07,7.35,7.6,7.24,7.52,252600,0
2006-06-08,7.54,7.54,6.86,7.27,518400,0
2006-06-09,7.29,7.59,7.2,7.49,279900,0
2006-06-12,7.59,7.59,6.92,6.98,358000,0
2006-06-13,6.9,7.07,6.77,6.99,475500,0
2006-06-14,6.95,7.38,6.95,7.31,400200,0
2006-06-15,7.48,7.83,7.4,7.75,792600,0
2006-06-16,8.01,8.01,7.81,7.92,731300,0
2006-06-19,8,8.35,7.99,8.34,1041900,0
2006-06-20,8.34,8.35,7.9,8.12,682700,0
2006-06-21,8.15,8.3,8.15,8.2,376300,0
2006-06-22,8.29,8.4,8.22,8.29,280600,0
2006-06-23,8.29,8.4,8.15,8.2,321100,0
2006-06-26,8.2,8.35,8.11,8.25,262700,0
2006-06-27,8.2,8.2,8.01,8.11,423800,0
2006-06-28,8.2,8.22,8,8.21,315500,0
2006-06-29,8.11,8.24,8.01,8.11,418200,0
2006-06-30,8.29,8.33,8.17,8.22,1709400,0
2006-07-03,8.22,8.82,8.22,8.82,420600,0
2006-07-05,8.76,8.79,8.47,8.7,560600,0
2006-07-06,8.81,9.1,8.1,8.32,786500,0
2006-07-07,8.32,8.4,8.1,8.15,333000,0
2006-07-10,8.15,8.49,8.15,8.25,358100,0
2006-07-11,8.4,8.56,8.18,8.56,312800,0
2006-07-12,8.66,8.74,8.21,8.42,540900,0
2006-07-13,8.5,8.62,8.25,8.45,450600,0
2006-07-14,8.42,8.5,8.21,8.4,379500,0
2006-07-17,8.35,8.4,7.51,7.97,543300,0
2006-07-18,7.99,8.14,7.15,7.5,826200,0
2006-07-19,7.5,8.19,7.5,8.19,653800,0
2006-07-20,8.23,8.25,7.6,7.83,279881,0
2006-07-21,7.85,8,7.49,7.52,194918,0
2006-07-24,7.58,7.97,7.58,7.92,205595,0
2006-07-25,7.99,8.45,7.48,8.27,353687,0
2006-07-26,8.32,8.35,8,8.13,190769,0
2006-07-27,8.2,8.25,8.02,8.23,151837,0
2006-07-28,8.2,8.25,8,8.08,98109,0
2006-07-31,8.05,8.24,7.93,8.22,277013,0
2006-08-01,8.25,8.3,8,8.1,380404,0
2006-08-02,8.07,8.64,8.05,8.31,333248,0
2006-08-03,8.35,8.82,8.22,8.69,335152,0
2006-08-04,8.85,9.12,8.62,8.68,458191,0
2006-08-07,8.64,8.7,8.46,8.65,220788,0
2006-08-08,8.6,8.65,8.44,8.46,212492,0
2006-08-09,8.51,8.51,8.19,8.27,146533,0
2006-08-10,8.25,8.29,8.13,8.24,149353,0
2006-08-11,8.17,8.29,8.06,8.16,143223,0
2006-08-14,8.16,8.53,8.15,8.21,180067,0
2006-08-15,8.42,8.48,8.24,8.3,236192,0
2006-08-16,8.51,8.75,8.27,8.62,400408,0
2006-08-17,8.76,8.85,8.63,8.84,585878,0
2006-08-18,8.82,8.97,8.65,8.94,232392,0
2006-08-21,9,9,8.42,8.58,336174,0
2006-08-22,8.57,8.9,8.41,8.8,237205,0
2006-08-23,8.84,8.9,8.51,8.54,162556,0
2006-08-24,8.7,8.88,8.57,8.79,385841,0
2006-08-25,8.8,9,8.72,8.85,251423,0
2006-08-28,8.77,9.37,8.62,9.28,579711,0
2006-08-29,9.41,9.45,8.97,9.1,501283,0
2006-08-30,9.13,9.5,9.13,9.49,567157,0
2006-08-31,9.7,9.99,9.63,9.9,940545,0
2006-09-01,9.9,9.98,9.49,9.8,576038,0
2006-09-05,9.83,10.37,9.79,10.29,958396,0
2006-09-06,10.3,10.76,10.12,10.49,1443282,0
2006-09-07,10.55,10.55,9.51,9.96,999663,0
2006-09-08,10.75,10.98,10.2,10.77,1314799,0
2006-09-11,10.33,11.26,10.25,10.93,1040328,0
2006-09-12,10.97,11.47,10.94,11.37,760240,0
2006-09-13,11.55,13.01,11.5,13.01,3822123,0
2006-09-14,12.98,13.88,12.2,12.82,3498856,0
2006-09-15,12.92,13.7,12.5,13.41,1599620,0
2006-09-18,13.47,13.67,12.65,12.88,1498720,0
2006-09-19,12.99,13,11.55,12.28,1827402,0
2006-09-20,12.12,12.64,11.88,12.45,977278,0
2006-09-21,12.55,13.09,12.55,12.96,888985,0
2006-09-22,12.9,12.96,12.25,12.42,700613,0
2006-09-25,12.35,12.7,11.86,12.53,708612,0
2006-09-26,12.61,13.22,12.55,12.85,793098,0
2006-09-27,12.85,13.3,12.85,13.25,515428,0
2006-09-28,13.38,13.94,13.25,13.66,1014775,0
2006-09-29,13.56,13.98,13.36,13.88,987713,0
2006-10-02,14,14.48,13.65,13.98,1193281,0
2006-10-03,13.9,14.1,13.64,13.72,713264,0
2006-10-04,13.65,14.8,13.51,14.69,1137165,0
2006-10-05,14.8,14.85,13.96,14.31,1152767,0
2006-10-06,14.31,14.38,14.01,14.18,548591,0
2006-10-09,13.92,13.93,12.36,13.23,2665906,0
2006-10-10,13.2,13.9,12.71,13.73,892215,0
2006-10-11,13.7,13.7,12.65,12.8,1159215,0
2006-10-12,12.97,13.3,12.8,13.29,577842,0
2006-10-13,13.36,13.38,12.81,13,608709,0
2006-10-16,12.92,13.24,12.85,13.17,462950,0
2006-10-17,13.05,13.2,12.8,12.93,505435,0
2006-10-18,12.96,13.2,12.41,12.79,496343,0
2006-10-19,12.99,13.22,12.73,13.15,580873,0
2006-10-20,13.21,13.97,13.1,13.47,832159,0
2006-10-23,13.8,14.03,13.55,13.95,858409,0
2006-10-24,13.87,14.25,13.61,13.68,787859,0
2006-10-25,13.67,13.96,13.09,13.48,556367,0
2006-10-26,13.64,13.88,13.4,13.84,457177,0
2006-10-27,13.84,14.24,13.65,13.92,616130,0
2006-10-30,13.76,13.84,13.52,13.74,333010,0
2006-10-31,13.76,14.14,13.6,13.7,428561,0
2006-11-01,13.73,13.84,13.52,13.6,284216,0
2006-11-02,13.55,13.57,12.57,13.33,631910,0
2006-11-03,13.32,13.41,13.09,13.25,278899,0
2006-11-06,13.26,13.4,13.02,13.23,395230,0
2006-11-07,13.27,13.3,12.98,13.1,300805,0
2006-11-08,12.91,13.15,12.59,13.11,561852,0
2006-11-09,13.11,13.21,12.76,12.85,449717,0
2006-11-10,12.8,12.97,12.62,12.82,318536,0
2006-11-13,12.72,12.8,11.77,12.14,1710974,0
2006-11-14,12.08,12.14,11.55,12.1,978399,0
2006-11-15,12.04,12.5,12,12.29,442045,0
2006-11-16,12.29,13.46,12.1,13.39,1140504,0
2006-11-17,13.36,13.39,12.57,12.75,508367,0
2006-11-20,12.72,13.04,12.58,12.92,361543,0
2006-11-21,12.93,13.15,12.81,13.1,240427,0
2006-11-22,13.16,13.25,13,13.18,205820,0
2006-11-24,13.25,13.43,13.12,13.12,131775,0
2006-11-27,13.02,13.19,12.42,12.52,601027,0
2006-11-28,12.44,12.84,12.42,12.77,317879,0
2006-11-29,12.86,13.15,12.81,13.12,237585,0
2006-11-30,13.1,13.1,12.75,13,693647,0
2006-12-01,13,13.15,12.75,12.93,291588,0
2006-12-04,12.95,13.98,12.94,13.96,986367,0
2006-12-05,13.95,14,13.5,13.74,572507,0
2006-12-06,13.79,14.39,13.7,14.14,707413,0
2006-12-07,14.4,14.4,13.46,13.77,866261,0
2006-12-08,12.26,12.49,11.4,11.6,3182161,0
2006-12-11,11.75,11.84,11.52,11.58,740306,0
2006-12-12,11.6,11.6,9.91,10.03,2949675,0
2006-12-13,10.17,11.04,10.17,10.87,1469606,0
2006-12-14,10.79,10.9,10.21,10.28,750586,0
2006-12-15,10.33,10.5,10.13,10.27,611323,0
2006-12-18,10.35,10.93,10.3,10.36,2379119,0
2006-12-19,10.08,10.26,9.61,10.07,1766769,0
2006-12-20,10.09,10.1,9.8,9.88,819944,0
2006-12-21,10.08,10.37,9.95,10.34,962899,0
2006-12-22,10.38,10.4,10.04,10.13,420542,0
2006-12-26,10.16,10.17,9.99,10.05,375202,0
2006-12-27,10.05,10.38,10.03,10.35,503475,0
2006-12-28,10.32,10.32,10.15,10.21,396042,0
2006-12-29,10.28,10.45,10.14,10.34,726432,0
2007-01-03,10.42,10.71,10.1,10.31,807668,0
2007-01-04,10.31,10.98,10.29,10.83,909491,0
2007-01-05,10.82,10.82,10.42,10.52,768331,0
2007-01-08,10.55,10.79,10.46,10.72,395225,0
2007-01-09,10.7,10.85,10.62,10.8,474524,0
2007-01-10,10.78,10.91,10.64,10.87,398149,0
2007-01-11,10.89,11.47,10.85,11.36,1005646,0
2007-01-12,11.36,11.48,11.09,11.46,562224,0
2007-01-16,11.48,11.65,11.45,11.49,746305,0
2007-01-17,11.62,11.93,11.61,11.77,1066084,0
2007-01-18,11.79,11.81,11.01,11.12,872773,0
2007-01-19,11.13,11.25,10.83,11,525149,0
2007-01-22,11,11.09,10.67,10.7,464370,0
2007-01-23,10.69,10.9,10.5,10.88,525286,0
2007-01-24,10.99,11.1,10.88,10.98,290402,0
2007-01-25,10.92,10.99,10.52,10.76,620973,0
2007-01-26,10.78,10.97,10.73,10.77,295723,0
2007-01-29,10.84,11.26,10.8,11.19,441935,0
2007-01-30,11.19,11.19,10.93,11,215759,0
2007-01-31,11,11.25,10.95,11.1,235360,0
2007-02-01,11.1,11.49,10.99,11.41,455887,0
2007-02-02,11.26,11.74,11.26,11.68,404389,0
2007-02-05,11.67,11.74,11.58,11.71,326888,0
2007-02-06,11.7,11.86,11.6,11.85,251138,0
2007-02-07,11.89,12.46,11.87,12.45,965228,0
2007-02-08,12.48,12.92,12.48,12.75,848624,0
2007-02-09,12.78,12.84,12.27,12.64,746084,0
2007-02-12,12.64,12.7,12.3,12.58,492257,0
2007-02-13,12.65,13.08,12.48,12.96,558031,0
2007-02-14,12.94,13.5,12.94,13.38,1022314,0
2007-02-15,13.4,13.4,12.66,12.74,606581,0
2007-02-16,12.73,12.95,12.48,12.89,466030,0
2007-02-20,12.92,13.02,12.64,13,225195,0
2007-02-21,12.99,13.09,12.8,12.99,278256,0
2007-02-22,12.97,13.01,12.71,12.99,318851,0
2007-02-23,12.94,12.97,12.72,12.9,284685,0
2007-02-26,12.93,13,12.86,12.9,337613,0
2007-02-27,12.78,12.9,12.23,12.29,543034,0
2007-02-28,12.25,12.57,11.91,12.42,515074,0
2007-03-01,12.25,12.61,12.1,12.35,440325,0
2007-03-02,12.23,12.32,12.16,12.31,478367,0
2007-03-05,12.21,12.23,11.92,12.1,649747,0
2007-03-06,12.17,12.46,12.01,12.46,332002,0
2007-03-07,12.33,12.49,12.13,12.26,254195,0
2007-03-08,12.42,12.5,12.24,12.29,247683,0
2007-03-09,12.41,12.42,12.19,12.34,284389,0
2007-03-12,12.27,12.5,12.24,12.48,392686,0
2007-03-13,13.14,13.74,12.95,13.31,1809756,0
2007-03-14,13.09,13.52,12.97,13.33,720020,0
2007-03-15,13.51,13.52,13.26,13.43,423880,0
2007-03-16,13.42,13.65,13.21,13.23,481036,0
2007-03-19,13.25,13.39,13.14,13.17,274432,0
2007-03-20,13.14,13.33,13.08,13.12,381010,0
2007-03-21,13.06,13.23,12.79,13.23,331452,0
2007-03-22,13.25,13.67,13.22,13.51,437769,0
2007-03-23,13.55,13.56,13.3,13.38,210281,0
2007-03-26,13.4,13.61,13.38,13.4,200599,0
2007-03-27,13.29,13.3,13.07,13.26,273476,0
2007-03-28,13.21,13.44,13.04,13.09,333713,0
2007-03-29,13.17,13.29,12.95,13.24,276739,0
2007-03-30,13.2,13.32,12.93,13.09,255657,0
2007-04-02,13.38,13.5,13.22,13.36,465584,0
2007-04-03,13.51,14.69,13.4,14.16,2033505,0
2007-04-04,14.41,14.42,13.93,14.01,920067,0
2007-04-05,14.31,14.7,14.05,14.08,782699,0
2007-04-09,14.27,15,14.09,14.89,1249540,0
2007-04-10,14.95,14.95,14.43,14.85,623541,0
2007-04-11,14.8,14.88,14.2,14.27,626784,0
2007-04-12,14.21,14.97,14.04,14.92,1151370,0
2007-04-13,14.95,15.45,14.53,15.19,2067578,0
2007-04-16,15.15,15.35,14.68,14.73,1090352,0
2007-04-17,14.48,14.65,14.12,14.39,1222994,0
2007-04-18,14.25,14.68,14.2,14.62,724999,0
2007-04-19,14.46,14.5,14.06,14.19,989306,0
2007-04-20,14.41,14.41,13.35,13.95,1432041,0
2007-04-23,14,14.01,13.74,13.89,668500,0
2007-04-24,13.97,13.97,13.66,13.74,603463,0
2007-04-25,13.8,13.95,13.66,13.82,618011,0
2007-04-26,13.92,14.27,13.8,14.14,823451,0
2007-04-27,14.11,14.19,13.9,14.09,657637,0
2007-04-30,14.07,14.09,13.38,13.72,892881,0
2007-05-01,13.66,13.67,13.05,13.54,949022,0
2007-05-02,13.5,13.87,13.41,13.87,644775,0
2007-05-03,13.89,14.1,13.53,13.65,715450,0
2007-05-04,13.73,13.79,13.46,13.68,424386,0
2007-05-07,13.75,14,13.62,13.67,442167,0
2007-05-08,13.63,13.63,13.2,13.23,641078,0
2007-05-09,13.21,13.49,13.2,13.36,390126,0
2007-05-10,13.31,13.42,12.85,13.09,707450,0
2007-05-11,13.19,13.3,12.93,12.99,348653,0
2007-05-14,12.96,12.98,12.34,12.57,1068613,0
2007-05-15,12.5,12.67,12.04,12.45,1605698,0
2007-05-16,12.5,13.44,12.5,13.32,1752402,0
2007-05-17,13.26,13.31,13.01,13.1,945060,0
2007-05-18,13.17,13.24,13.04,13.21,411543,0
2007-05-21,13.25,13.74,13.22,13.42,446400,0
2007-05-22,13.4,14.09,13.4,13.78,905696,0
2007-05-23,13.9,14.43,13.86,13.96,1366848,0
2007-05-24,14.02,14.03,13.51,13.73,770941,0
2007-05-25,13.75,13.92,13.62,13.87,518919,0
2007-05-29,13.94,14.19,13.84,13.87,637137,0
2007-05-30,13.75,14.02,13.64,13.97,385920,0
2007-05-31,14.08,14.25,13.8,13.92,480645,0
2007-06-01,13.98,14.4,13.95,14.02,422946,0
2007-06-04,14.02,14.29,13.87,14.06,455896,0
2007-06-05,13.99,14.25,13.89,14.1,358316,0
2007-06-06,14.08,15.08,13.98,15,1843903,0
2007-06-07,14.95,15.22,14.68,14.8,1414690,0
2007-06-08,14.76,14.88,14.66,14.83,341450,0
2007-06-11,15.2,15.25,14.76,14.98,720139,0
2007-06-12,15,15,14.5,14.5,547220,0
2007-06-13,14.55,14.78,14.41,14.77,581394,0
2007-06-14,14.85,15.13,14.81,14.91,872486,0
2007-06-15,15.95,16.15,15.6,16.15,4255451,0
2007-06-18,16,16.84,15.98,16.46,1716819,0
2007-06-19,16.48,16.76,16.13,16.7,1066895,0
2007-06-20,16.82,16.98,15.67,16.03,1199484,0
2007-06-21,16,16.5,15.77,16.43,616608,0
2007-06-22,16.31,16.55,16.16,16.31,740793,0
2007-06-25,16.5,16.5,16.03,16.11,570067,0
2007-06-26,16.17,16.97,16.13,16.62,998460,0
2007-06-27,16.62,17.23,16.43,16.99,1274861,0
2007-06-28,17.06,17.06,16.57,16.62,840533,0
2007-06-29,16.69,17.19,16.61,16.75,1089642,0
2007-07-02,16.97,17,16.71,16.79,398222,0
2007-07-03,16.96,16.96,16.39,16.52,364194,0
2007-07-05,16.5,16.7,16.47,16.69,344582,0
2007-07-06,16.81,16.97,16.76,16.82,367551,0
2007-07-09,16.82,17.05,16.68,16.74,555370,0
2007-07-10,16.76,17.18,16.62,17,1012214,0
2007-07-11,17.02,17.5,16.78,17.5,984899,0
2007-07-12,17.5,18.71,17.42,18.5,2097448,0
2007-07-13,18.13,18.39,17.71,17.91,1279843,0
2007-07-16,18,18.33,17.75,17.76,539261,0
2007-07-17,17.76,18.16,17.5,18.04,653916,0
2007-07-18,17.89,17.99,17.69,17.9,720055,0
2007-07-19,17.98,19.12,17.9,18.78,971638,0
2007-07-20,18.74,18.74,17.54,17.76,1021197,0
2007-07-23,17.75,17.97,17.51,17.79,515805,0
2007-07-24,17.96,18.66,17.87,18.12,867921,0
2007-07-25,18.12,18.29,17.53,17.76,680723,0
2007-07-26,17.51,17.74,16.55,17.44,875796,0
2007-07-27,17.5,17.98,17.29,17.37,612077,0
2007-07-30,17.56,18.25,17.44,18.2,654691,0
2007-07-31,18.35,19.2,18.23,18.8,1234398,0
2007-08-01,18.91,19.48,18.52,19.29,906930,0
2007-08-02,19.5,19.61,19.04,19.55,844841,0
2007-08-03,19.6,19.65,18.41,18.45,1022593,0
2007-08-06,18.5,18.71,18.14,18.67,762776,0
2007-08-07,18.64,20,18.57,20,1160990,0
2007-08-08,19.99,21.8,19.82,20.99,2127382,0
2007-08-09,20.99,22.8,20.76,21.9,2055939,0
2007-08-10,21.17,21.5,19.48,19.97,1160157,0
2007-08-13,20.51,20.71,19.6,19.79,484748,0
2007-08-14,19.63,20,18.83,18.87,472977,0
2007-08-15,18.66,18.66,17.75,18.16,1032106,0
2007-08-16,17.53,19.48,17.15,19.18,620149,0
2007-08-17,20,20.35,18.12,19.06,659263,0
2007-08-20,19.68,19.98,18.84,19.58,450462,0
2007-08-21,19.73,19.94,19.07,19.2,318763,0
2007-08-22,19.3,20.05,19.21,19.99,495294,0
2007-08-23,20.15,20.23,19.42,19.58,295047,0
2007-08-24,19.67,20.1,19.3,20.01,482116,0
2007-08-27,20.03,20.16,19.47,19.52,232780,0
2007-08-28,19.43,19.83,18.99,19.13,293586,0
2007-08-29,19.1,20.04,19.1,20.01,219270,0
2007-08-30,19.85,20.56,19.82,20.13,276351,0
2007-08-31,20.74,21.52,20.7,21,1038919,0
2007-09-04,21.17,21.4,20.5,20.95,570433,0
2007-09-05,20.8,21.45,20.56,21.19,881068,0
2007-09-06,21.08,21.43,19.84,20.04,1285021,0
2007-09-07,20.36,21.36,19.78,21.06,2269701,0
2007-09-10,21.1,21.69,20.11,20.43,923892,0
2007-09-11,20.55,21.06,20.39,20.7,495688,0
2007-09-12,20.71,20.94,20.2,20.28,529971,0
2007-09-13,20.25,20.25,19.12,19.36,866678,0
2007-09-14,19.38,19.77,19.09,19.15,665674,0
2007-09-17,19.13,19.55,18.8,18.82,677261,0
2007-09-18,18.9,19.95,18.9,19.83,927067,0
2007-09-19,20,20,19.47,19.87,565412,0
2007-09-20,19.77,19.86,19.16,19.35,461347,0
2007-09-21,19.51,19.52,18.88,19.06,1414094,0
2007-09-24,18.9,19.13,17.95,18.14,982406,0
2007-09-25,18.28,19.22,18.17,19.18,885034,0
2007-09-26,19.16,20.05,19.13,19.77,988422,0
2007-09-27,19.94,20.1,19.5,19.72,939420,0
2007-09-28,19.61,19.91,19.04,19.09,646122,0
2007-10-01,19.15,19.2,18.35,18.69,1367763,0
2007-10-02,18.69,19.09,18.5,18.81,422756,0
2007-10-03,18.74,19.46,18.69,19.25,347745,0
2007-10-04,19.35,19.39,18.86,19.16,585562,0
2007-10-05,19.29,19.31,18.86,18.94,280547,0
2007-10-08,18.84,19.17,18.64,19.17,360141,0
2007-10-09,19.2,20.95,19.04,20.83,1524633,0
2007-10-10,20.88,21.03,20.41,20.88,1146768,0
2007-10-11,20.79,21.67,20.79,20.88,750696,0
2007-10-12,20.85,21.47,20.72,21.38,390778,0
2007-10-15,21.29,21.35,20.57,20.57,493906,0
2007-10-16,20.43,21.19,20.26,21.03,404172,0
2007-10-17,21.27,22,21,21.73,858781,0
2007-10-18,21.6,21.94,21.35,21.85,364686,0
2007-10-19,21.78,21.8,20.5,21.16,714462,0
2007-10-22,21,21.5,20.77,21.4,397227,0
2007-10-23,21.49,21.8,21.3,21.75,654916,0
2007-10-24,21.63,21.7,20.98,21.54,331833,0
2007-10-25,21.5,21.5,20.96,21.23,618615,0
2007-10-26,21.5,21.5,20.57,20.75,539434,0
2007-10-29,20.74,20.74,19.86,20.09,922057,0
2007-10-30,13.75,13.89,11.98,12.12,14876047,0
2007-10-31,12.4,12.62,12,12.09,4415405,0
2007-11-01,12.08,12.1,10.54,10.86,5570625,0
2007-11-02,11.65,12.4,11.45,12.25,4749827,0
2007-11-05,12.25,12.77,12.1,12.32,2192023,0
2007-11-06,12.53,12.55,11.74,11.85,1282810,0
2007-11-07,11.73,11.85,11.35,11.36,1266462,0
2007-11-08,11.4,11.46,10.32,10.75,3024185,0
2007-11-09,10.66,11.29,10.32,11.18,1905938,0
2007-11-12,11.23,11.3,10.78,10.8,834589,0
2007-11-13,10.95,11.1,10.87,11.09,965797,0
2007-11-14,11.14,11.34,11,11.2,933989,0
2007-11-15,11.17,11.27,10.97,11.16,1023142,0
2007-11-16,11.19,11.27,11.05,11.21,1003979,0
2007-11-19,11.15,11.34,11.03,11.17,728772,0
2007-11-20,11.16,11.2,10.06,10.42,2102086,0
2007-11-21,10.23,10.4,9.81,10.03,1180758,0
2007-11-23,10.13,10.25,10.05,10.22,225246,0
2007-11-26,10.21,10.45,9.7,9.75,1096216,0
2007-11-27,9.77,9.99,9.51,9.7,1028099,0
2007-11-28,9.76,10.13,9.76,9.97,784403,0
2007-11-29,10,10.05,9.74,9.75,641180,0
2007-11-30,9.91,10.08,9.88,9.96,1029553,0
2007-12-03,10.02,10.35,9.98,10.01,1050292,0
2007-12-04,9.9,10.13,9.6,9.61,934344,0
2007-12-05,9.83,9.88,9.58,9.64,1019294,0
2007-12-06,9.8,10.06,9.7,9.92,2243543,0
2007-12-07,7.02,7.25,6.68,7.08,12697806,0
2007-12-10,7.18,7.18,6.7,6.8,3887837,0
2007-12-11,6.87,6.87,6.45,6.49,2888726,0
2007-12-12,6.65,6.65,6.07,6.17,3459378,0
2007-12-13,6.1,6.1,5.66,5.71,3730619,0
2007-12-14,5.72,6.48,5.55,6.3,3532158,0
2007-12-17,6.25,6.3,5.7,5.7,2170957,0
2007-12-18,5.74,5.84,5.59,5.78,1358647,0
2007-12-19,5.94,5.95,5.71,5.8,829309,0
2007-12-20,5.82,5.83,5.59,5.78,1228739,0
2007-12-21,5.97,6,5.76,6,1398980,0
2007-12-24,6.09,6.11,5.93,5.95,439885,0
2007-12-26,5.97,5.97,5.78,5.88,1066209,0
2007-12-27,5.81,5.95,5.76,5.88,942299,0
2007-12-28,5.89,6.3,5.85,6.15,1452237,0
2007-12-31,6.19,6.43,6,6.1,1198942,0
2008-01-02,6.14,6.22,5.86,5.89,838839,0
2008-01-03,5.98,5.99,5.25,5.3,2340141,0
2008-01-04,5.27,5.28,4.83,5.15,2297852,0
2008-01-07,5.25,5.3,4.88,4.97,1485662,0
2008-01-08,5.11,5.23,4.79,4.83,1824083,0
2008-01-09,5,5.25,4.84,5.15,2899261,0
2008-01-10,5.19,5.89,5.19,5.76,1989161,0
2008-01-11,5.75,6.13,5.61,5.76,1409043,0
2008-01-14,5.89,5.96,5.33,5.41,1204831,0
2008-01-15,5.42,5.44,5.19,5.35,550359,0
2008-01-16,5.35,5.63,5.3,5.54,1177810,0
2008-01-17,5.51,5.7,5.08,5.15,1189178,0
2008-01-18,5.15,5.3,5.01,5.03,732516,0
2008-01-22,4.45,4.5,3.9,4,3242680,0
2008-01-23,3.96,4.22,3.72,4.16,2291842,0
2008-01-24,4.25,4.25,3.85,3.91,1347447,0
2008-01-25,4.01,4.42,3.96,4.27,1550809,0
2008-01-28,4.28,4.45,4.25,4.33,991509,0
2008-01-29,4.39,4.81,4.29,4.65,961648,0
2008-01-30,4.75,4.99,4.6,4.84,983737,0
2008-01-31,4.97,4.97,4.7,4.75,956436,0
2008-02-01,4.82,4.88,4.66,4.7,955610,0
2008-02-04,4.75,4.78,4.53,4.68,699151,0
2008-02-05,4.64,4.95,4.56,4.68,933254,0
2008-02-06,4.75,4.79,4.5,4.51,735609,0
2008-02-07,4.5,4.7,4.5,4.63,465027,0
2008-02-08,4.63,4.78,4.56,4.6,564075,0
2008-02-11,4.68,4.75,4.56,4.6,420414,0
2008-02-12,4.72,5.69,4.68,5.67,2701219,0
2008-02-13,5.69,5.75,5.28,5.5,1662230,0
2008-02-14,5.61,5.78,5.5,5.64,948196,0
2008-02-15,5.61,5.64,5.07,5.17,1073394,0
2008-02-19,5.36,5.49,5.17,5.26,706324,0
2008-02-20,5.34,5.42,5.07,5.11,600696,0
2008-02-21,5.1,5.24,5.08,5.1,662701,0
2008-02-22,5.15,5.15,4.88,5.03,604924,0
2008-02-25,5.08,5.24,5.04,5.2,500322,0
2008-02-26,5.25,5.45,5.15,5.43,925995,0
2008-02-27,5.39,5.47,5.3,5.4,437581,0
2008-02-28,5.45,5.64,5.36,5.44,559747,0
2008-02-29,5.44,5.48,5,5.12,1039581,0
2008-03-03,5.1,5.19,4.84,4.94,945450,0
2008-03-04,5,5.02,4.86,4.93,641694,0
2008-03-05,5,5.03,4.7,4.79,760502,0
2008-03-06,4.89,4.89,4.28,4.28,1459178,0
2008-03-07,4.53,5.12,4.5,4.95,1783804,0
2008-03-10,5.04,5.05,4.41,4.54,1070020,0
2008-03-11,4.87,4.94,4.54,4.79,695998,0
2008-03-12,4.94,4.94,4.67,4.69,521184,0
2008-03-13,4.63,4.99,4.52,4.95,928117,0
2008-03-14,4.99,5,4.7,4.94,657288,0
2008-03-17,4.71,4.84,4.59,4.7,409245,0
2008-03-18,4.72,5.04,4.72,4.95,828189,0
2008-03-19,4.92,4.95,4.74,4.76,451494,0
2008-03-20,5,5,4.55,4.55,1505958,0
2008-03-24,4.65,4.95,4.56,4.93,660215,0
2008-03-25,4.93,5.07,4.9,5,830099,0
2008-03-26,5,5.1,4.96,5.01,513706,0
2008-03-27,5.1,5.12,5,5.03,438064,0
2008-03-28,5.03,5.1,4.99,5.06,579684,0
2008-03-31,5,5.24,4.98,5.02,538958,0
2008-04-01,5.25,5.25,4.97,5.23,641969,0
2008-04-02,5.25,5.51,5.2,5.45,869104,0
2008-04-03,5.43,5.84,5.35,5.84,771878,0
2008-04-04,5.86,6.04,5.59,5.66,724772,0
2008-04-07,5.73,6.03,5.73,5.93,663674,0
2008-04-08,5.92,6.27,5.85,6.13,1020681,0
2008-04-09,6.15,6.35,5.64,5.66,1348343,0
2008-04-10,5.65,5.95,5.55,5.85,421218,0
2008-04-11,5.79,5.92,5.61,5.62,402843,0
2008-04-14,5.59,5.82,5.58,5.63,396775,0
2008-04-15,5.66,5.75,5.65,5.65,327134,0
2008-04-16,5.69,5.81,5.59,5.81,368944,0
2008-04-17,5.75,5.83,5.7,5.77,281538,0
2008-04-18,5.89,5.95,5.8,5.89,363479,0
2008-04-21,5.83,5.98,5.75,5.93,250618,0
2008-04-22,5.86,5.97,5.76,5.84,297465,0
2008-04-23,5.85,6.03,5.81,5.91,447315,0
2008-04-24,5.92,6.3,5.92,6.3,831710,0
2008-04-25,6.39,6.75,6.3,6.74,1327593,0
2008-04-28,6.76,7.14,6.64,6.99,1110146,0
2008-04-29,7.05,7.69,7.04,7.64,1799837,0
2008-04-30,7.64,7.77,7.05,7.5,1709951,0
2008-05-01,7.3,7.31,7.01,7.05,1038092,0
2008-05-02,7.12,7.48,7.07,7.4,1047628,0
2008-05-05,7.44,7.44,7.05,7.18,493164,0
2008-05-06,7.1,7.34,7.02,7.27,302809,0
2008-05-07,7.27,7.27,6.77,6.77,684010,0
2008-05-08,7,7,6.55,6.58,718040,0
2008-05-09,6.55,6.75,6.41,6.46,713202,0
2008-05-12,6.48,6.76,6.39,6.66,531395,0
2008-05-13,6.68,6.68,6.4,6.49,499115,0
2008-05-14,6.56,6.84,6.43,6.6,533411,0
2008-05-15,6.57,6.6,6.21,6.32,915024,0
2008-05-16,6.35,6.35,6,6.05,738914,0
2008-05-19,6.05,6.26,6.02,6.17,470553,0
2008-05-20,5.73,5.84,5.42,5.64,1910093,0
2008-05-21,5.63,5.81,5.5,5.51,697801,0
2008-05-22,5.52,5.62,5.5,5.51,586347,0
2008-05-23,5.5,5.71,5.41,5.67,619147,0
2008-05-27,5.71,5.79,5.58,5.7,548459,0
2008-05-28,5.75,5.77,5.5,5.62,453111,0
2008-05-29,5.62,5.75,5.57,5.72,602119,0
2008-05-30,5.74,5.97,5.71,5.77,1170613,0
2008-06-02,5.84,5.93,5.75,5.81,582595,0
2008-06-03,5.82,5.89,5.7,5.71,514211,0
2008-06-04,5.7,5.75,5.5,5.54,526159,0
2008-06-05,5.52,5.74,5.52,5.68,524308,0
2008-06-06,5.68,5.68,5.46,5.46,658186,0
2008-06-09,5.46,5.49,4.91,4.94,929829,0
2008-06-10,4.91,5.06,4.75,5.05,780761,0
2008-06-11,5.12,5.24,4.98,5.1,745694,0
2008-06-12,5.3,5.48,5,5.19,1043973,0
2008-06-13,5.5,5.64,5.33,5.48,1781990,0
2008-06-16,5.42,5.61,5.26,5.56,850322,0
2008-06-17,5.56,5.58,5.36,5.5,647942,0
2008-06-18,5.45,5.49,5.24,5.26,501843,0
2008-06-19,5.25,5.45,5.15,5.45,399500,0
2008-06-20,5.4,5.48,5.2,5.32,709386,0
2008-06-23,5.33,5.33,5.03,5.05,587580,0
2008-06-24,5,5.28,5,5.12,480730,0
2008-06-25,5.11,5.25,5.08,5.11,355676,0
2008-06-26,5.09,5.75,5.08,5.45,1662745,0
2008-06-27,5.42,5.5,5.15,5.21,1265553,0
2008-06-30,5.17,5.28,5.09,5.21,412364,0
2008-07-01,5.1,5.32,5,5.28,545901,0
2008-07-02,5.25,5.28,5.05,5.06,405695,0
2008-07-03,5.04,5.09,4.91,4.98,442664,0
2008-07-07,4.97,5.05,4.6,4.67,683735,0
2008-07-08,4.63,4.99,4.61,4.99,503587,0
2008-07-09,5,5,4.69,4.69,350441,0
2008-07-10,4.7,4.79,4.58,4.7,516098,0
2008-07-11,4.65,4.75,4.57,4.72,309836,0
2008-07-14,4.74,4.77,4.36,4.42,432961,0
2008-07-15,4.35,4.45,4.08,4.27,583111,0
2008-07-16,4.25,4.85,4.24,4.85,417093,0
2008-07-17,4.86,4.9,4.63,4.9,359871,0
2008-07-18,4.9,4.91,4.7,4.78,262428,0
2008-07-21,4.76,4.88,4.63,4.72,323423,0
2008-07-22,4.69,4.92,4.61,4.9,494301,0
2008-07-23,4.9,5.01,4.82,4.95,588639,0
2008-07-24,4.97,5,4.7,4.82,451339,0
2008-07-25,4.89,4.89,4.68,4.8,426350,0
2008-07-28,4.77,4.8,4.52,4.55,343146,0
2008-07-29,4.6,4.75,4.5,4.68,505082,0
2008-07-30,4.69,4.7,4.5,4.55,329322,0
2008-07-31,4.53,4.63,4.46,4.49,354944,0
2008-08-01,4.51,4.65,4.4,4.53,288980,0
2008-08-04,4.52,4.52,4.28,4.33,487412,0
2008-08-05,4.39,4.77,4.37,4.75,526241,0
2008-08-06,4.73,4.95,4.43,4.93,406219,0
2008-08-07,4.92,5,4.8,4.86,342644,0
2008-08-08,4.9,5.14,4.84,5.08,485837,0
2008-08-11,5.06,5.54,5.06,5.28,787171,0
2008-08-12,5.25,5.45,5.21,5.32,336148,0
2008-08-13,5.3,5.44,5.26,5.37,335624,0
2008-08-14,5.29,5.65,5.29,5.46,534352,0
2008-08-15,5.57,5.7,5.37,5.62,393525,0
2008-08-18,5.64,5.65,5.45,5.48,316096,0
2008-08-19,5.41,5.62,5.38,5.49,452809,0
2008-08-20,5.5,5.77,5.47,5.63,357030,0
2008-08-21,5.6,5.68,5.43,5.51,173306,0
2008-08-22,5.47,5.55,5.28,5.48,293798,0
2008-08-25,5.45,5.48,5.3,5.31,145455,0
2008-08-26,5.32,5.45,5.18,5.33,176201,0
2008-08-27,5.3,5.55,5.3,5.54,221700,0
2008-08-28,5.55,5.74,5.45,5.7,301295,0
2008-08-29,5.65,5.75,5.5,5.67,191635,0
2008-09-02,5.7,5.82,5.58,5.82,353919,0
2008-09-03,5.8,5.83,5.5,5.7,317333,0
2008-09-04,5.74,5.74,5.2,5.39,595859,0
2008-09-05,4.87,5.05,4.69,4.86,896817,0
2008-09-08,4.86,4.87,4.52,4.59,873667,0
2008-09-09,4.6,4.76,4.5,4.54,547878,0
2008-09-10,4.64,4.66,4.5,4.56,255426,0
2008-09-11,4.53,4.76,4.51,4.61,362038,0
2008-09-12,4.6,4.82,4.54,4.79,286619,0
2008-09-15,4.55,4.68,4.4,4.44,513089,0
2008-09-16,4.32,4.6,4.2,4.59,376323,0
2008-09-17,4.53,4.58,4.3,4.41,388249,0
2008-09-18,4.55,4.85,4.5,4.85,630434,0
2008-09-19,5.09,5.15,4.75,5,1023941,0
2008-09-22,4.77,5,4.57,4.59,303944,0
2008-09-23,4.6,4.78,4.54,4.57,431104,0
2008-09-24,4.28,4.35,4.15,4.21,361269,0
2008-09-25,4.25,4.34,4.2,4.27,203638,0
2008-09-26,4.15,4.2,3.38,3.66,946469,0
2008-09-29,3.65,3.95,3.55,3.6,427890,0
2008-09-30,3.62,3.78,3.5,3.74,448549,0
2008-10-01,3.69,3.72,3.4,3.44,535203,0
2008-10-02,3.47,3.58,3.1,3.13,772015,0
2008-10-03,3.21,3.41,2.87,2.87,801660,0
2008-10-06,2.85,2.92,2.46,2.73,1128242,0
2008-10-07,2.77,3.12,2.69,2.82,750097,0
2008-10-08,2.69,2.94,2.49,2.56,573148,0
2008-10-09,2.61,2.75,1.82,2.11,725487,0
2008-10-10,1.83,2.35,1.83,2.21,1079820,0
2008-10-13,2.42,2.48,2.27,2.48,566479,0
2008-10-14,2.67,2.67,2.32,2.35,392862,0
2008-10-15,2.36,2.4,2.05,2.05,437693,0
2008-10-16,2.1,2.24,2,2.04,682351,0
2008-10-17,2.01,2.12,2,2,605609,0
2008-10-20,2.1,2.13,2,2.03,353051,0
2008-10-21,2.18,2.18,2.04,2.04,461009,0
2008-10-22,2.02,2.05,1.88,1.89,712842,0
2008-10-23,1.95,1.95,1.77,1.79,460232,0
2008-10-24,1.71,1.78,1.64,1.73,788080,0
2008-10-27,1.77,1.85,1.6,1.6,419031,0
2008-10-28,1.97,1.99,1.53,1.58,899331,0
2008-10-29,1.89,1.89,1.6,1.66,1038165,0
2008-10-30,1.75,1.79,1.68,1.75,561785,0
2008-10-31,1.93,2.3,1.8,2.3,2464853,0
2008-11-03,2.38,2.6,2.3,2.6,1061316,0
2008-11-04,2.79,2.96,2.6,2.85,1526597,0
2008-11-05,2.78,2.78,2.36,2.47,568577,0
2008-11-06,2.46,2.58,2.27,2.32,522634,0
2008-11-07,2.33,2.48,2.31,2.33,439426,0
2008-11-10,2.6,3.29,2.6,2.91,1700406,0
2008-11-11,3.03,3.05,2.45,2.69,923389,0
2008-11-12,2.73,2.82,2.41,2.41,748640,0
2008-11-13,2.42,2.62,2.3,2.61,573076,0
2008-11-14,2.56,2.7,2.4,2.54,528962,0
2008-11-17,2.51,2.61,2.45,2.47,219863,0
2008-11-18,2.54,2.54,2.16,2.26,540469,0
2008-11-19,2.17,2.29,1.91,1.94,535355,0
2008-11-20,1.9,2.06,1.79,1.79,659032,0
2008-11-21,1.84,2.2,1.67,1.85,1088536,0
2008-11-24,1.9,2.04,1.88,1.94,669812,0
2008-11-25,2.02,2.1,1.68,1.86,584035,0
2008-11-26,1.87,2.04,1.74,2.03,469711,0
2008-11-28,2.06,2.06,1.91,2.06,166302,0
2008-12-01,2.13,2.18,2.02,2.02,561810,0
2008-12-02,2.12,2.17,2.05,2.17,459076,0
2008-12-03,2.17,2.32,2.16,2.29,664991,0
2008-12-04,2.32,2.64,2.28,2.52,1074679,0
2008-12-05,2.52,2.58,2.31,2.55,516508,0
2008-12-08,2.58,2.58,2.16,2.53,862455,0
2008-12-09,2.49,2.6,2.35,2.4,311054,0
2008-12-10,2.4,2.57,2.4,2.56,474452,0
2008-12-11,2.55,2.74,2.43,2.44,495221,0
2008-12-12,2.32,2.62,2.3,2.62,392812,0
2008-12-15,2.73,2.75,2.62,2.67,533406,0
2008-12-16,2.3,2.39,2.15,2.32,1328165,0
2008-12-17,2.35,2.4,2.3,2.38,549881,0
2008-12-18,2.45,2.58,2.33,2.37,658682,0
2008-12-19,2.49,2.5,2.3,2.42,755367,0
2008-12-22,2.5,2.5,2.28,2.37,330320,0
2008-12-23,2.37,2.43,2.26,2.28,276726,0
2008-12-24,2.34,2.35,2.22,2.23,194766,0
2008-12-26,2.22,2.26,2.15,2.24,326864,0
2008-12-29,2.24,2.25,2.16,2.17,252924,0
2008-12-30,2.16,2.21,2.09,2.21,540193,0
2008-12-31,2.21,2.29,2.16,2.27,566024,0
2009-01-02,2.27,2.36,2.22,2.35,266363,0
2009-01-05,2.4,2.6,2.35,2.6,600906,0
2009-01-06,2.66,2.89,2.64,2.86,840359,0
2009-01-07,2.86,2.9,2.6,2.82,755083,0
2009-01-08,2.8,2.9,2.66,2.9,429935,0
2009-01-09,2.89,2.92,2.77,2.79,239145,0
2009-01-12,2.78,2.8,2.62,2.62,372801,0
2009-01-13,2.63,2.66,2.44,2.49,450898,0
2009-01-14,2.5,2.68,2.43,2.47,417772,0
2009-01-15,2.42,2.52,2.26,2.44,543225,0
2009-01-16,2.48,2.6,2.35,2.56,513135,0
2009-01-20,2.57,2.75,2.36,2.45,674990,0
2009-01-21,2.5,2.6,2.27,2.47,428608,0
2009-01-22,2.42,2.42,2.26,2.33,426046,0
2009-01-23,2.3,2.4,2.26,2.31,210071,0
2009-01-26,2.31,2.5,2.31,2.38,258016,0
2009-01-27,2.38,2.48,2.35,2.4,276416,0
2009-01-28,2.4,2.42,2.04,2.31,757808,0
2009-01-29,2.31,2.46,2.3,2.43,372157,0
2009-01-30,2.4,2.47,2.31,2.36,293925,0
2009-02-02,2.32,2.43,2.3,2.34,174907,0
2009-02-03,2.37,2.45,2.3,2.45,259350,0
2009-02-04,2.5,2.63,2.4,2.43,561876,0
2009-02-05,2.45,2.55,2.35,2.55,717791,0
2009-02-06,2.54,2.8,2.5,2.66,689735,0
2009-02-09,2.71,2.78,2.61,2.68,438387,0
2009-02-10,2.65,2.75,2.59,2.61,429551,0
2009-02-11,2.63,2.7,2.56,2.57,190576,0
2009-02-12,2.59,2.74,2.56,2.69,269109,0
2009-02-13,2.72,2.82,2.65,2.78,375328,0
2009-02-17,2.77,2.8,2.45,2.5,575195,0
2009-02-18,2.5,2.63,2.45,2.55,235345,0
2009-02-19,2.52,2.65,2.5,2.52,331745,0
2009-02-20,2.52,2.86,2.52,2.83,1227516,0
2009-02-23,2.9,3.08,2.86,3.05,2009260,0
2009-02-24,3.09,3.9,3.08,3.53,3016318,0
2009-02-25,3.38,3.97,3.3,3.82,2185869,0
2009-02-26,3.86,4.14,3.51,3.66,2109833,0
2009-02-27,3.55,4,3.54,3.83,1299130,0
2009-03-02,3.8,3.8,3.25,3.28,1326390,0
2009-03-03,3.37,3.69,3.35,3.4,1111345,0
2009-03-04,3.56,3.77,3.52,3.7,1182026,0
2009-03-05,3.63,3.94,3.5,3.79,1433716,0
2009-03-06,3.98,4.45,3.9,4.43,3279114,0
2009-03-09,4.55,4.8,4.32,4.36,2541892,0
2009-03-10,4.46,4.8,3.84,4.22,2965383,0
2009-03-11,4.2,4.48,3.98,3.98,1300308,0
2009-03-12,3.98,4.69,3.92,4.59,3380940,0
2009-03-13,4.98,5.13,4.5,5.11,5108879,0
2009-03-16,5.22,5.73,5.1,5.23,3460995,0
2009-03-17,5.23,5.77,5.23,5.71,3113504,0
2009-03-18,5.71,5.75,5.38,5.58,1887727,0
2009-03-19,5.66,5.74,5.35,5.67,1391307,0
2009-03-20,5.7,5.75,5.48,5.6,1097557,0
2009-03-23,5.62,6.15,5.62,6.15,1934544,0
2009-03-24,6.15,6.23,5.95,6.06,1629166,0
2009-03-25,6.1,6.68,6.1,6.57,2419473,0
2009-03-26,6.8,6.89,6.57,6.8,1786684,0
2009-03-27,6.8,6.8,5.76,6.04,2366235,0
2009-03-30,5.89,6,5.41,5.97,1932566,0
2009-03-31,6.08,6.28,5.94,6.02,1343021,0
2009-04-01,5.88,5.97,5.11,5.53,2998492,0
2009-04-02,5.66,6,5.65,5.81,1780589,0
2009-04-03,5.6,5.95,5.5,5.93,863115,0
2009-04-06,5.95,5.95,5.46,5.68,975855,0
2009-04-07,5.66,5.71,5.52,5.54,685328,0
2009-04-08,5.6,5.88,5.55,5.88,1007207,0
2009-04-09,5.95,6.45,5.9,6.32,1849944,0
2009-04-13,6.38,6.4,6.1,6.32,1029517,0
2009-04-14,6.3,6.32,6.03,6.04,827789,0
2009-04-15,6.08,6.45,6,6.27,949965,0
2009-04-16,6.37,6.55,6.31,6.49,991682,0
2009-04-17,6.56,6.79,6.5,6.61,1317217,0
2009-04-20,6.55,6.55,6.26,6.32,862428,0
2009-04-21,6.34,6.65,6.2,6.56,864012,0
2009-04-22,6.65,7.13,6.35,6.7,1915485,0
2009-04-23,6.88,6.97,6.37,6.48,873880,0
2009-04-24,6.6,6.72,6.53,6.62,767785,0
2009-04-27,6.75,6.75,6.51,6.53,803493,0
2009-04-28,6.52,6.7,6.45,6.58,558135,0
2009-04-29,6.88,7.37,6.82,7.19,1976256,0
2009-04-30,7.4,7.5,7.15,7.17,1199358,0
2009-05-01,7.21,7.27,6.92,7.01,1037000,0
2009-05-04,7.17,7.36,7.06,7.2,1315429,0
2009-05-05,7.3,7.52,7.21,7.27,1707637,0
2009-05-06,7.45,7.47,7.1,7.27,816959,0
2009-05-07,6.76,6.78,6.23,6.31,3629558,0
2009-05-08,6.37,6.58,6.25,6.33,1642928,0
2009-05-11,6.38,6.38,5.53,5.79,2692699,0
2009-05-12,5.94,6.1,5.6,5.77,1470077,0
2009-05-13,5.54,5.77,4.75,4.81,3597294,0
2009-05-14,5.03,5.5,5,5.25,2178261,0
2009-05-15,5.29,5.75,5.25,5.51,2322828,0
2009-05-18,5.87,5.9,5.3,5.62,1219493,0
2009-05-19,5.69,5.85,5.47,5.78,1226951,0
2009-05-20,5.89,5.9,5.46,5.5,1361313,0
2009-05-21,5.45,5.45,5.21,5.31,749965,0
2009-05-22,5.33,5.57,5.19,5.27,639783,0
2009-05-26,5.28,5.48,5.15,5.47,1086105,0
2009-05-27,5.5,5.74,5.43,5.5,773118,0
2009-05-28,5.56,5.58,5.15,5.28,1050450,0
2009-05-29,5.28,5.4,5.25,5.28,996754,0
2009-06-01,5.45,5.55,5.32,5.46,1122880,0
2009-06-02,5.45,5.7,5.31,5.46,1469319,0
2009-06-03,5.31,5.5,5.22,5.28,1126019,0
2009-06-04,5.33,5.33,5.01,5.01,1335698,0
2009-06-05,5,5.17,4.74,4.78,1985801,0
2009-06-08,4.78,4.99,4.62,4.91,1357759,0
2009-06-09,5,5.14,4.91,4.94,965087,0
2009-06-10,5.05,5.1,4.85,4.97,1225863,0
2009-06-11,4.91,5.1,4.91,5,855671,0
2009-06-12,5.05,5.05,4.85,4.95,637537,0
2009-06-15,4.95,4.95,4.59,4.74,1080715,0
2009-06-16,4.9,5.24,4.72,4.96,1442952,0
2009-06-17,4.99,5.08,4.77,4.84,1048849,0
2009-06-18,4.92,4.97,4.8,4.93,1085803,0
2009-06-19,5.8,6.13,5.55,6.03,8727727,0
2009-06-22,5.97,5.97,5.64,5.75,4442662,0
2009-06-23,5.4,5.55,5.05,5.42,4339975,0
2009-06-24,5.49,5.5,5.15,5.15,1762121,0
2009-06-25,5.29,5.29,5.06,5.1,1671293,0
2009-06-26,5.12,5.86,5.06,5.85,4665434,0
2009-06-29,5.5,5.6,5.25,5.53,2824273,0
2009-06-30,5.49,5.78,5.33,5.68,2251938,0
2009-07-01,5.75,5.89,5.68,5.8,1752354,0
2009-07-02,5.68,5.69,5.43,5.58,945255,0
2009-07-06,5.54,5.54,5.11,5.41,1112954,0
2009-07-07,5.36,5.54,5.36,5.43,1266908,0
2009-07-08,5.48,5.52,5.1,5.24,1147737,0
2009-07-09,5.27,5.32,5.17,5.24,1054992,0
2009-07-10,5.24,5.72,5.24,5.59,1826127,0
2009-07-13,5.69,5.78,5.48,5.55,1315140,0
2009-07-14,5.54,5.75,5.53,5.75,1377783,0
2009-07-15,5.89,5.98,5.8,5.95,2184840,0
2009-07-16,5.95,6.55,5.91,6.4,3579745,0
2009-07-17,6.5,6.77,6.41,6.62,2440272,0
2009-07-20,6.66,6.95,6.65,6.86,1890318,0
2009-07-21,6.97,6.98,6.46,6.74,1393445,0
2009-07-22,6.66,6.86,6.49,6.6,1285480,0
2009-07-23,6.55,6.76,6.51,6.54,1431092,0
2009-07-24,6.5,6.54,6.31,6.51,994400,0
2009-07-27,6.53,6.55,6.37,6.41,770374,0
2009-07-28,6.38,6.38,5.83,6.3,1127490,0
2009-07-29,6.23,6.65,6.12,6.41,949583,0
2009-07-30,6.5,6.69,6.16,6.2,1870092,0
2009-07-31,6.12,6.18,5.87,6.06,1449717,0
2009-08-03,6.23,6.23,5.87,6.17,1498982,0
2009-08-04,6.06,6.2,6,6.03,819977,0
2009-08-05,6.03,6.11,5.92,6.11,912448,0
2009-08-06,6.17,6.18,5.92,5.93,768536,0
2009-08-07,6.03,6.12,5.95,6.06,691893,0
2009-08-10,6.05,6.06,5.91,5.94,848303,0
2009-08-11,5.9,5.97,5.79,5.81,902029,0
2009-08-12,5.78,5.92,5.7,5.81,1141229,0
2009-08-13,5.83,5.96,5.66,5.91,1320437,0
2009-08-14,5.92,5.95,5.71,5.77,1134855,0
2009-08-17,5.69,5.7,5.33,5.59,1346763,0
2009-08-18,5.6,5.79,5.6,5.69,526492,0
2009-08-19,5.68,5.69,5.52,5.68,633704,0
2009-08-20,5.7,5.93,5.7,5.91,948571,0
2009-08-21,5.95,6,5.76,5.89,882629,0
2009-08-24,5.6,5.75,5.41,5.46,1831927,0
2009-08-25,5.47,5.5,5.34,5.45,1198880,0
2009-08-26,5.43,5.45,5.15,5.26,1490934,0
2009-08-27,5.21,5.42,5.01,5.39,1504110,0
2009-08-28,5.43,5.5,5.34,5.47,1220227,0
2009-08-31,5.45,5.48,5.32,5.38,1429881,0
2009-09-01,5.35,5.41,5.01,5.08,1627481,0
2009-09-02,5.06,5.27,5.05,5.1,1381573,0
2009-09-03,5.14,5.26,5.08,5.19,990062,0
2009-09-04,5.21,5.28,5.1,5.28,614598,0
2009-09-08,5.3,5.48,5.26,5.33,1155718,0
2009-09-09,5.44,5.71,5.39,5.61,3438252,0
2009-09-10,6.31,6.35,5.93,5.99,6109519,0
2009-09-11,6.09,6.12,5.73,5.86,2881553,0
2009-09-14,5.79,5.86,5.62,5.79,1506454,0
2009-09-15,5.82,5.82,5.65,5.72,1252541,0
2009-09-16,5.75,5.88,5.73,5.79,1153406,0
2009-09-17,5.75,5.79,5.55,5.65,1466576,0
2009-09-18,5.65,5.7,5.54,5.55,1057304,0
2009-09-21,5.51,5.59,5.4,5.41,1187906,0
2009-09-22,5.43,5.45,5.26,5.28,1208668,0
2009-09-23,5.28,5.35,5.17,5.17,1194208,0
2009-09-24,5.21,5.29,5.08,5.2,1813566,0
2009-09-25,5.17,5.25,5.1,5.14,1070575,0
2009-09-28,5.15,5.21,5.1,5.18,1088169,0
2009-09-29,5.06,5.24,5.05,5.15,524833,0
2009-09-30,5.18,5.29,5.11,5.23,1233723,0
2009-10-01,5.24,5.29,4.98,5.08,1661736,0
2009-10-02,4.97,4.97,4.33,4.84,2743951,0
2009-10-05,4.92,4.95,4.72,4.78,1369858,0
2009-10-06,4.76,4.89,4.74,4.82,944654,0
2009-10-07,4.82,4.95,4.77,4.89,851456,0
2009-10-08,4.95,4.99,4.82,4.84,987599,0
2009-10-09,4.86,4.92,4.84,4.89,682841,0
2009-10-12,4.95,4.96,4.76,4.85,1298975,0
2009-10-13,4.82,4.85,4.76,4.78,642779,0
2009-10-14,4.81,4.87,4.75,4.84,1049243,0
2009-10-15,4.86,5.17,4.86,5.11,2188142,0
2009-10-16,4.85,5.14,4.8,5.05,1232492,0
2009-10-19,5.13,5.15,4.96,5.01,1096144,0
2009-10-20,5.01,5.03,4.9,5.01,894060,0
2009-10-21,4.97,5.09,4.9,4.94,951065,0
2009-10-22,4.98,5.03,4.82,4.93,743996,0
2009-10-23,4.95,4.99,4.75,4.81,963665,0
2009-10-26,4.81,4.9,4.63,4.66,1471043,0
2009-10-27,4.65,4.77,4.61,4.63,1245553,0
2009-10-28,4.63,4.7,4.25,4.3,2782422,0
2009-10-29,4.33,4.45,4.3,4.39,1227246,0
2009-10-30,4.55,4.55,4.25,4.27,1328536,0
2009-11-02,4.28,4.33,4.11,4.14,2487166,0
2009-11-03,4.09,4.25,4.05,4.2,936119,0
2009-11-04,4.23,4.32,4.1,4.1,661947,0
2009-11-05,4.15,4.29,4.1,4.27,848753,0
2009-11-06,4.27,4.31,4.21,4.27,574146,0
2009-11-09,4.37,4.62,4.3,4.56,2300311,0
2009-11-10,4.64,4.75,4.49,4.62,1543435,0
2009-11-11,4.73,4.85,4.6,4.85,1750250,0
2009-11-12,4.85,4.86,4.66,4.66,805536,0
2009-11-13,4.85,4.86,4.75,4.82,1118626,0
2009-11-16,4.88,4.9,4.8,4.84,914632,0
2009-11-17,4.81,4.86,4.76,4.77,628716,0
2009-11-18,4.82,4.86,4.74,4.84,945512,0
2009-11-19,4.78,4.8,4.66,4.71,979335,0
2009-11-20,4.67,4.72,4.62,4.7,877629,0
2009-11-23,4.73,4.78,4.6,4.64,879969,0
2009-11-24,4.67,4.68,4.51,4.6,1089841,0
2009-11-25,4.59,4.74,4.56,4.72,1029984,0
2009-11-27,4.57,4.74,4.55,4.7,416495,0
2009-11-30,4.7,4.95,4.7,4.94,2135266,0
2009-12-01,5.14,5.44,5.05,5.4,4999735,0
2009-12-02,5.47,5.74,5.45,5.68,3943760,0
2009-12-03,5.78,5.8,5.21,5.27,5067052,0
2009-12-04,4.56,4.6,4.3,4.45,8720156,0
2009-12-07,4.46,4.5,4.17,4.19,4281455,0
2009-12-08,4.18,4.19,3.98,4.07,4172445,0
2009-12-09,4.16,4.17,4,4.04,2822992,0
2009-12-10,4.01,4.07,3.92,3.94,2393840,0
2009-12-11,4.01,4.01,3.91,3.92,1828449,0
2009-12-14,4,4,3.83,3.93,2066083,0
2009-12-15,3.93,3.97,3.85,3.91,1084501,0
2009-12-16,3.9,4.08,3.9,4.02,1987325,0
2009-12-17,4.01,4.02,3.88,3.93,1198744,0
2009-12-18,3.96,3.99,3.9,3.97,1411132,0
2009-12-21,4.02,4.03,3.93,3.98,1135039,0
2009-12-22,4,4,3.92,3.94,1301090,0
2009-12-23,3.96,3.98,3.91,3.94,898238,0
2009-12-24,3.93,3.95,3.9,3.9,370654,0
2009-12-28,3.96,3.96,3.89,3.91,859042,0
2009-12-29,3.93,3.94,3.9,3.93,719419,0
2009-12-30,3.91,4.1,3.91,4.1,2059717,0
2009-12-31,4.1,4.24,4.09,4.09,2198801,0
2010-01-04,4.1,4.2,3.99,4.14,1882577,0
2010-01-05,4.15,4.19,4.04,4.18,1569930,0
2010-01-06,4.19,4.5,4.13,4.45,3989978,0
2010-01-07,4.5,4.57,4.4,4.5,1844876,0
2010-01-08,4.5,4.5,4.35,4.46,1399950,0
2010-01-11,4.45,4.48,4.37,4.42,999963,0
2010-01-12,4.38,4.42,4.25,4.3,1578271,0
2010-01-13,4.29,4.34,4.21,4.31,1532338,0
2010-01-14,4.28,4.34,4.25,4.3,970628,0
2010-01-15,4.29,4.29,4.16,4.2,1573610,0
2010-01-19,4.23,4.28,4.14,4.27,1949126,0
2010-01-20,4.27,4.27,4.13,4.17,949574,0
2010-01-21,4.19,4.19,4.01,4.07,1204998,0
2010-01-22,4.05,4.1,3.95,4.01,1251562,0
2010-01-25,4.04,4.05,3.98,4.01,737244,0
2010-01-26,4,4.05,3.91,3.95,765348,0
2010-01-27,3.93,4.04,3.89,3.99,911652,0
2010-01-28,4.01,4.05,3.95,4.02,624879,0
2010-01-29,4.05,4.11,3.95,3.96,1032572,0
2010-02-01,3.99,4.04,3.96,3.98,801734,0
2010-02-02,4.05,4.25,4.04,4.14,1563534,0
2010-02-03,4.14,4.25,4.13,4.24,906525,0
2010-02-04,4.2,4.22,4,4.02,1002983,0
2010-02-05,4.01,4.1,3.93,4,952814,0
2010-02-08,4.02,4.14,4.02,4.12,1130604,0
2010-02-09,4.15,4.19,4.05,4.08,752313,0
2010-02-10,4.05,4.13,4.05,4.09,415454,0
2010-02-11,4.09,4.18,4.02,4.18,450431,0
2010-02-12,4.13,4.22,4.1,4.22,784360,0
2010-02-16,4.25,4.36,4.22,4.35,1234354,0
2010-02-17,4.4,4.41,4.3,4.35,692191,0
2010-02-18,4.36,4.36,4.21,4.3,501659,0
2010-02-19,4.3,4.32,4.2,4.3,415049,0
2010-02-22,4.3,4.36,4.25,4.28,677650,0
2010-02-23,4.26,4.3,4.11,4.21,769234,0
2010-02-24,4.2,4.26,4.15,4.2,473914,0
2010-02-25,4.14,4.26,4.14,4.22,606442,0
2010-02-26,4.24,4.3,4.2,4.27,481305,0
2010-03-01,4.25,4.33,4.16,4.25,1223721,0
2010-03-02,4.24,4.25,4.19,4.25,535136,0
2010-03-03,4.26,4.45,4.26,4.43,1489847,0
2010-03-04,4.49,4.85,4.45,4.79,2435816,0
2010-03-05,4.8,4.85,4.62,4.74,1758424,0
2010-03-08,4.78,4.88,4.69,4.88,2101280,0
2010-03-09,4.87,4.89,4.67,4.7,1412310,0
2010-03-10,4.7,4.75,4.53,4.72,1304884,0
2010-03-11,4.86,4.87,4.65,4.73,1512210,0
2010-03-12,4.33,4.38,4.13,4.14,5345887,0
2010-03-15,4.17,4.19,3.97,4.01,3747410,0
2010-03-16,4.05,4.08,3.99,4,2158810,0
2010-03-17,4.02,4.04,3.96,3.96,1517106,0
2010-03-18,3.96,3.99,3.93,3.95,1466910,0
2010-03-19,3.98,3.98,3.83,3.86,2181177,0
2010-03-22,3.85,3.98,3.84,3.93,1295558,0
2010-03-23,3.95,3.97,3.91,3.92,1187358,0
2010-03-24,3.89,3.92,3.84,3.85,1583696,0
2010-03-25,3.86,3.91,3.85,3.87,819370,0
2010-03-26,3.87,3.9,3.86,3.88,498309,0
2010-03-29,3.9,3.91,3.88,3.91,797808,0
2010-03-30,3.88,3.91,3.87,3.89,695509,0
2010-03-31,3.87,3.9,3.75,3.79,1910835,0
2010-04-01,3.8,3.87,3.79,3.86,896218,0
2010-04-05,3.87,4.03,3.87,3.98,1940202,0
2010-04-06,4,4.15,3.99,4.13,2122092,0
2010-04-07,4.06,4.14,4.04,4.07,966078,0
2010-04-08,4.07,4.11,4.01,4.03,567600,0
2010-04-09,4.03,4.07,3.97,3.97,1002513,0
2010-04-12,3.99,4.08,3.99,4.04,891916,0
2010-04-13,4.04,4.1,4,4.1,840864,0
2010-04-14,4.1,4.25,4.07,4.25,2049201,0
2010-04-15,4.23,4.27,4.16,4.2,1276739,0
2010-04-16,4.21,4.22,4.05,4.18,979669,0
2010-04-19,4.16,4.17,4.05,4.13,1436859,0
2010-04-20,4.18,4.18,4.11,4.13,486649,0
2010-04-21,4.15,4.19,4.12,4.14,457074,0
2010-04-22,4.1,4.25,4.07,4.2,872576,0
2010-04-23,4.24,4.24,4.15,4.18,482769,0
2010-04-26,4.16,4.23,4.15,4.15,892971,0
2010-04-27,4.15,4.21,4.09,4.12,914919,0
2010-04-28,4.12,4.4,4.12,4.39,2957767,0
2010-04-29,4.38,4.45,4.25,4.26,1534420,0
2010-04-30,4.41,4.49,4.34,4.47,2531588,0
2010-05-03,4.5,4.66,4.46,4.59,1721561,0
2010-05-04,4.54,4.54,4.35,4.41,1188177,0
2010-05-05,4.35,4.48,4.25,4.3,1139964,0
2010-05-06,4.3,4.46,3.98,4.16,1679573,0
2010-05-07,4.16,4.33,4.12,4.22,1513569,0
2010-05-10,4.34,4.4,4.14,4.21,1110565,0
2010-05-11,4.36,4.52,4.32,4.48,1805840,0
2010-05-12,4.5,4.5,4.39,4.48,854267,0
2010-05-13,4.46,4.59,4.42,4.52,934565,0
2010-05-14,4.5,4.61,4.35,4.46,1136798,0
2010-05-17,4.47,4.57,4.34,4.54,871333,0
2010-05-18,4.6,4.71,4.51,4.58,1943206,0
2010-05-19,4.58,4.7,4.47,4.52,1078020,0
2010-05-20,4.4,4.47,4.18,4.2,2035946,0
2010-05-21,4.18,4.45,4,4.31,1817206,0
2010-05-24,4.37,4.48,4.32,4.32,919009,0
2010-05-25,4.24,4.32,4.11,4.27,887856,0
2010-05-26,4.29,4.46,4.26,4.33,1109601,0
2010-05-27,4.41,4.45,4.32,4.4,532624,0
2010-05-28,4.4,4.47,4.31,4.36,700878,0
2010-06-01,4.32,4.36,4.17,4.17,598786,0
2010-06-02,4.18,4.32,4.17,4.29,678902,0
2010-06-03,4.26,4.48,4.25,4.36,842755,0
2010-06-04,4.31,4.35,4.15,4.16,824404,0
2010-06-07,4.18,4.26,4.02,4.06,786297,0
2010-06-08,4.09,4.15,4.02,4.06,711291,0
2010-06-09,4.1,4.19,4.06,4.07,581602,0
2010-06-10,4.14,4.24,4.11,4.22,656480,0
2010-06-11,4.19,4.25,4.17,4.25,369043,0
2010-06-14,4.26,4.31,4.24,4.27,443121,0
2010-06-15,4.26,4.33,4.25,4.31,493512,0
2010-06-16,4.27,4.35,4.26,4.27,399063,0
2010-06-17,4.27,4.31,4.16,4.2,365285,0
2010-06-18,4.22,4.31,4.19,4.21,582920,0
2010-06-21,4.25,4.3,4.12,4.13,621471,0
2010-06-22,4.13,4.2,4.06,4.07,535904,0
2010-06-23,4.07,4.2,4.07,4.1,484444,0
2010-06-24,4.08,4.15,4.08,4.08,454276,0
2010-06-25,4.08,4.12,4.08,4.1,1023120,0
2010-06-28,4.08,4.35,4.08,4.33,2283282,0
2010-06-29,4.36,4.36,4.08,4.16,1548074,0
2010-06-30,4.16,4.24,4.04,4.09,954156,0
2010-07-01,4.27,4.6,4.17,4.37,3878278,0
2010-07-02,4.38,4.38,4.12,4.13,1499524,0
2010-07-06,4.18,4.24,4.05,4.05,1272805,0
2010-07-07,4.08,4.14,4.05,4.05,974414,0
2010-07-08,4.09,4.11,3.87,3.93,2036742,0
2010-07-09,3.99,3.99,3.89,3.98,608961,0
2010-07-12,3.99,4,3.89,3.9,674466,0
2010-07-13,3.93,3.98,3.9,3.96,727975,0
2010-07-14,3.96,3.98,3.91,3.92,689043,0
2010-07-15,3.92,4.01,3.92,4,1101514,0
2010-07-16,3.97,3.99,3.86,3.87,630978,0
2010-07-19,3.88,3.95,3.84,3.86,639577,0
2010-07-20,3.84,3.95,3.83,3.92,716814,0
2010-07-21,3.94,3.95,3.86,3.86,594181,0
2010-07-22,3.9,3.98,3.87,3.98,653549,0
2010-07-23,3.98,4.07,3.92,4.06,823751,0
2010-07-26,4.08,4.1,4.02,4.09,799487,0
2010-07-27,4.1,4.1,3.91,3.91,964740,0
2010-07-28,3.91,3.98,3.84,3.85,736012,0
2010-07-29,3.89,3.93,3.85,3.87,524736,0
2010-07-30,3.85,3.91,3.85,3.85,472240,0
2010-08-02,3.9,3.94,3.86,3.92,652573,0
2010-08-03,3.9,3.94,3.86,3.87,617247,0
2010-08-04,3.88,3.93,3.87,3.92,447889,0
2010-08-05,3.91,3.94,3.87,3.87,570573,0
2010-08-06,3.86,3.93,3.86,3.92,750396,0
2010-08-09,3.94,4.02,3.91,4.02,586052,0
2010-08-10,3.96,3.97,3.87,3.9,732112,0
2010-08-11,3.87,3.9,3.81,3.83,686731,0
2010-08-12,3.8,3.81,3.7,3.71,766966,0
2010-08-13,3.74,3.76,3.7,3.7,599011,0
2010-08-16,3.68,3.8,3.6,3.63,1760752,0
2010-08-17,3.65,3.75,3.55,3.72,1982247,0
2010-08-18,3.7,3.72,3.64,3.72,786454,0
2010-08-19,3.68,3.72,3.6,3.72,857428,0
2010-08-20,3.69,3.79,3.67,3.79,1179477,0
2010-08-23,3.79,3.8,3.67,3.7,1273332,0
2010-08-24,3.67,3.75,3.62,3.64,1100290,0
2010-08-25,3.61,3.67,3.61,3.66,746759,0
2010-08-26,3.66,3.7,3.64,3.64,409153,0
2010-08-27,3.66,3.78,3.64,3.75,683497,0
2010-08-30,3.75,3.78,3.68,3.68,582911,0
2010-08-31,3.69,3.82,3.66,3.75,1721303,0
2010-09-01,3.8,3.88,3.77,3.88,665680,0
2010-09-02,3.87,4.11,3.81,4.06,2354015,0
2010-09-03,4.08,4.09,3.98,4.07,961160,0
2010-09-07,4.07,4.1,3.85,3.87,1209040,0
2010-09-08,3.9,3.97,3.85,3.86,683401,0
2010-09-09,3.94,3.99,3.87,3.96,1018420,0
2010-09-10,3.7,3.75,3.53,3.65,5039418,0
2010-09-13,3.67,3.74,3.67,3.71,1306753,0
2010-09-14,3.7,3.75,3.67,3.69,892233,0
2010-09-15,3.68,3.71,3.66,3.7,588227,0
2010-09-16,3.7,3.71,3.65,3.67,1121353,0
2010-09-17,3.72,3.72,3.67,3.68,749174,0
2010-09-20,3.68,3.72,3.66,3.7,720631,0
2010-09-21,3.71,3.74,3.68,3.71,704311,0
2010-09-22,3.7,3.72,3.63,3.64,664802,0
2010-09-23,3.63,3.69,3.61,3.61,510479,0
2010-09-24,3.66,3.67,3.59,3.65,1027822,0
2010-09-27,3.65,3.72,3.6,3.69,627836,0
2010-09-28,3.69,3.71,3.65,3.66,442060,0
2010-09-29,3.68,3.69,3.56,3.57,1386387,0
2010-09-30,3.61,3.62,3.53,3.56,1079225,0
2010-10-01,3.56,3.63,3.53,3.61,743152,0
2010-10-04,3.61,3.64,3.58,3.6,595711,0
2010-10-05,3.62,3.74,3.59,3.71,1324115,0
2010-10-06,3.7,3.78,3.69,3.75,697512,0
2010-10-07,3.76,3.8,3.76,3.78,1000347,0
2010-10-08,3.77,3.8,3.75,3.8,569721,0
2010-10-11,3.79,3.85,3.79,3.84,517587,0
2010-10-12,3.8,3.85,3.77,3.8,357860,0
2010-10-13,3.85,3.85,3.8,3.81,482420,0
2010-10-14,3.83,3.84,3.69,3.75,2044421,0
2010-10-15,3.82,3.87,3.73,3.83,682790,0
2010-10-18,3.83,3.94,3.8,3.94,590490,0
2010-10-19,3.91,3.98,3.83,3.85,644888,0
2010-10-20,3.88,3.94,3.82,3.88,395049,0
2010-10-21,3.88,3.94,3.81,3.83,343373,0
2010-10-22,3.86,3.92,3.85,3.92,230771,0
2010-10-25,3.94,3.94,3.83,3.84,343640,0
2010-10-26,3.83,3.91,3.83,3.86,210661,0
2010-10-27,3.83,3.87,3.81,3.85,335958,0
2010-10-28,3.85,3.86,3.7,3.77,1059728,0
2010-10-29,3.75,3.78,3.72,3.75,522870,0
2010-11-01,3.75,3.79,3.7,3.71,729531,0
2010-11-02,3.73,3.81,3.7,3.81,590239,0
2010-11-03,3.79,3.8,3.72,3.77,290373,0
2010-11-04,3.79,3.82,3.76,3.79,555384,0
2010-11-05,3.78,3.85,3.78,3.83,475147,0
2010-11-08,3.83,3.84,3.8,3.83,262195,0
2010-11-09,3.82,3.84,3.75,3.76,361644,0
2010-11-10,3.79,3.89,3.78,3.88,723599,0
2010-11-11,3.88,3.94,3.83,3.92,560391,0
2010-11-12,3.91,3.95,3.85,3.86,413049,0
2010-11-15,3.89,3.99,3.87,3.96,569028,0
2010-11-16,3.91,3.96,3.82,3.83,898292,0
2010-11-17,3.86,3.9,3.82,3.82,348131,0
2010-11-18,3.85,3.89,3.82,3.89,343539,0
2010-11-19,3.9,3.9,3.83,3.85,237373,0
2010-11-22,3.84,3.85,3.8,3.83,367667,0
2010-11-23,3.8,3.86,3.73,3.82,451248,0
2010-11-24,3.83,3.9,3.8,3.87,406177,0
2010-11-26,3.85,3.9,3.81,3.81,103343,0
2010-11-29,3.81,3.84,3.75,3.81,524076,0
2010-11-30,3.8,3.84,3.78,3.84,426719,0
2010-12-01,3.87,3.97,3.85,3.96,1145842,0
2010-12-02,3.94,3.99,3.9,3.97,942195,0
2010-12-03,3.96,4.19,3.95,4.14,3064280,0
2010-12-06,4.14,4.2,4.11,4.14,849750,0
2010-12-07,4.17,4.18,4.09,4.11,981128,0
2010-12-08,4.1,4.12,4.03,4.05,766775,0
2010-12-09,4,4.01,3.78,3.96,2394096,0
2010-12-10,3.93,4,3.83,3.87,992001,0
2010-12-13,3.87,3.9,3.81,3.82,863328,0
2010-12-14,3.8,3.81,3.71,3.73,1323339,0
2010-12-15,3.72,3.75,3.71,3.73,560287,0
2010-12-16,3.72,3.78,3.71,3.75,378761,0
2010-12-17,3.75,3.77,3.72,3.76,943136,0
2010-12-20,3.77,3.8,3.72,3.73,725185,0
2010-12-21,3.73,3.74,3.72,3.73,432533,0
2010-12-22,3.75,3.78,3.71,3.77,707510,0
2010-12-23,3.75,3.8,3.75,3.78,583658,0
2010-12-27,3.75,3.8,3.75,3.79,269487,0
2010-12-28,3.8,3.8,3.73,3.79,398267,0
2010-12-29,3.76,3.79,3.76,3.79,273835,0
2010-12-30,3.77,3.79,3.74,3.74,326214,0
2010-12-31,3.73,3.76,3.72,3.74,411052,0
2011-01-03,3.75,3.77,3.71,3.73,539904,0
2011-01-04,3.72,3.74,3.67,3.68,617569,0
2011-01-05,3.7,3.77,3.69,3.72,667798,0
2011-01-06,3.72,3.72,3.68,3.68,443088,0
2011-01-07,3.7,3.71,3.67,3.68,424607,0
2011-01-10,3.65,3.68,3.63,3.67,367756,0
2011-01-11,3.67,3.71,3.66,3.68,397030,0
2011-01-12,3.7,3.8,3.7,3.74,739188,0
2011-01-13,3.74,3.78,3.74,3.77,383788,0
2011-01-14,3.76,3.77,3.76,3.77,247871,0
2011-01-18,3.75,3.77,3.73,3.73,268722,0
2011-01-19,3.74,3.74,3.64,3.64,502488,0
2011-01-20,3.65,3.72,3.63,3.63,498489,0
2011-01-21,3.67,3.67,3.63,3.63,471847,0
2011-01-24,3.63,3.67,3.56,3.66,684630,0
2011-01-25,3.65,3.68,3.61,3.62,546855,0
2011-01-26,3.62,3.64,3.57,3.62,760398,0
2011-01-27,3.6,3.64,3.57,3.59,797581,0
2011-01-28,3.59,3.61,3.55,3.55,497524,0
2011-01-31,3.54,3.58,3.54,3.55,335374,0
2011-02-01,3.57,3.64,3.54,3.64,473480,0
2011-02-02,3.64,3.64,3.57,3.64,516891,0
2011-02-03,3.64,3.74,3.61,3.72,1388894,0
2011-02-04,3.7,3.74,3.63,3.73,503975,0
2011-02-07,3.74,3.76,3.7,3.73,365779,0
2011-02-08,3.73,3.74,3.7,3.74,337739,0
2011-02-09,3.71,3.75,3.69,3.72,595668,0
2011-02-10,3.71,3.75,3.7,3.75,277952,0
2011-02-11,3.75,3.75,3.71,3.75,220729,0
2011-02-14,3.73,3.77,3.72,3.75,673557,0
2011-02-15,3.72,3.75,3.72,3.74,337486,0
2011-02-16,3.75,3.85,3.7,3.84,957397,0
2011-02-18,3.81,3.84,3.79,3.8,496529,0
2011-02-22,3.77,3.89,3.76,3.86,1353254,0
2011-02-23,3.86,3.9,3.83,3.87,560773,0
2011-02-24,3.85,4.03,3.84,4.01,1569288,0
2011-02-25,4,4.05,3.96,4,706124,0
2011-02-28,4,4.05,3.93,3.99,552241,0
2011-03-01,3.98,4,3.84,3.88,698477,0
2011-03-02,3.84,3.99,3.83,3.97,389178,0
2011-03-03,3.98,4.02,3.92,3.94,423697,0
2011-03-04,3.93,3.94,3.88,3.88,333477,0
2011-03-07,3.86,3.91,3.84,3.86,320583,0
2011-03-08,3.86,4,3.86,3.98,860801,0
2011-03-09,3.95,4.02,3.95,3.97,554125,0
2011-03-10,3.93,3.96,3.88,3.89,744234,0
2011-03-11,3.65,3.65,3.47,3.5,2869270,0
2011-03-14,3.56,3.56,3.37,3.4,834919,0
2011-03-15,3.32,3.54,3.27,3.48,1076862,0
2011-03-16,3.44,3.48,3.39,3.41,742625,0
2011-03-17,3.44,3.45,3.38,3.39,611331,0
2011-03-18,3.4,3.47,3.37,3.47,622139,0
2011-03-21,3.49,3.51,3.44,3.5,512705,0
2011-03-22,3.5,3.5,3.43,3.47,301945,0
2011-03-23,3.48,3.57,3.45,3.55,447808,0
2011-03-24,3.55,3.56,3.5,3.52,288076,0
2011-03-25,3.53,3.54,3.48,3.51,314632,0
2011-03-28,3.53,3.53,3.45,3.51,284630,0
2011-03-29,3.5,3.54,3.49,3.52,161585,0
2011-03-30,3.5,3.52,3.47,3.51,237048,0
2011-03-31,3.51,3.57,3.5,3.55,405455,0
2011-04-01,3.53,3.58,3.51,3.53,323399,0
2011-04-04,3.52,3.53,3.51,3.53,212890,0
2011-04-05,3.54,3.58,3.5,3.58,487434,0
2011-04-06,3.56,3.66,3.56,3.59,779128,0
2011-04-07,3.58,3.65,3.55,3.55,343140,0
2011-04-08,3.57,3.58,3.49,3.51,313088,0
2011-04-11,3.5,3.54,3.5,3.51,185698,0
2011-04-12,3.51,3.54,3.48,3.49,330365,0
2011-04-13,3.5,3.55,3.46,3.48,290432,0
2011-04-14,3.48,3.53,3.46,3.52,219066,0
2011-04-15,3.52,3.54,3.5,3.52,197898,0
2011-04-18,3.48,3.5,3.46,3.48,273574,0
2011-04-19,3.48,3.49,3.45,3.47,203045,0
2011-04-20,3.51,3.51,3.46,3.47,248289,0
2011-04-21,3.5,3.5,3.46,3.49,145539,0
2011-04-25,3.48,3.49,3.44,3.49,247535,0
2011-04-26,3.48,3.51,3.47,3.49,204188,0
2011-04-27,3.48,3.59,3.46,3.54,729679,0
2011-04-28,3.52,3.57,3.52,3.57,198388,0
2011-04-29,3.59,3.62,3.52,3.6,495277,0
2011-05-02,3.6,3.64,3.55,3.57,377337,0
2011-05-03,3.55,3.65,3.45,3.48,407857,0
2011-05-04,3.5,3.57,3.46,3.54,380465,0
2011-05-05,3.5,3.55,3.47,3.51,342246,0
2011-05-06,3.52,3.55,3.48,3.52,205268,0
2011-05-09,3.5,3.53,3.5,3.52,208810,0
2011-05-10,3.54,3.55,3.51,3.53,154201,0
2011-05-11,3.51,3.56,3.5,3.54,277145,0
2011-05-12,3.51,3.56,3.5,3.56,537862,0
2011-05-13,3.53,3.56,3.51,3.54,284647,0
2011-05-16,3.5,3.52,3.46,3.46,581585,0
2011-05-17,3.45,3.48,3.45,3.45,283975,0
2011-05-18,3.45,3.48,3.45,3.46,176796,0
2011-05-19,3.47,3.48,3.45,3.48,268596,0
2011-05-20,3.48,3.49,3.42,3.43,298041,0
2011-05-23,3.41,3.49,3.4,3.45,368566,0
2011-05-24,3.45,3.46,3.41,3.46,293585,0
2011-05-25,3.42,3.46,3.42,3.44,294393,0
2011-05-26,3.42,3.48,3.42,3.47,256554,0
2011-05-27,3.47,3.5,3.45,3.45,240289,0
2011-05-31,3.47,3.48,3.42,3.48,659990,0
2011-06-01,3.48,3.48,3.37,3.37,353988,0
2011-06-02,3.41,3.43,3.37,3.38,165499,0
2011-06-03,3.35,3.38,3.29,3.3,368930,0
2011-06-06,3.29,3.29,3.2,3.2,272749,0
2011-06-07,3.21,3.27,3.19,3.19,200861,0
2011-06-08,3.17,3.24,3.15,3.15,207314,0
2011-06-09,3.12,3.18,3.11,3.14,219452,0
2011-06-10,3.1,3.17,3.1,3.16,281026,0
2011-06-13,3.18,3.18,3.01,3.04,535546,0
2011-06-14,3.04,3.14,3.04,3.1,217908,0
2011-06-15,3.07,3.12,3.02,3.04,259563,0
2011-06-16,3.04,3.1,3.02,3.04,258036,0
2011-06-17,3.04,3.05,2.88,2.94,800972,0
2011-06-20,2.92,2.96,2.63,2.68,1187429,0
2011-06-21,2.71,2.88,2.71,2.86,612932,0
2011-06-22,2.82,2.91,2.74,2.75,488166,0
2011-06-23,2.75,2.85,2.69,2.7,495054,0
2011-06-24,2.71,2.84,2.7,2.82,1509356,0
2011-06-27,2.65,2.81,2.65,2.77,536726,0
2011-06-28,2.79,2.95,2.77,2.95,323870,0
2011-06-29,2.96,2.98,2.87,2.93,238909,0
2011-06-30,2.94,3.03,2.9,3,792853,0
2011-07-01,3.14,3.41,3.13,3.41,2296145,0
2011-07-05,3.35,3.45,3.3,3.45,838109,0
2011-07-06,3.43,3.48,3.4,3.47,522590,0
2011-07-07,3.48,3.6,3.46,3.6,830062,0
2011-07-08,3.59,3.65,3.52,3.59,690122,0
2011-07-11,3.55,3.6,3.47,3.58,460307,0
2011-07-12,3.57,3.63,3.54,3.57,386814,0
2011-07-13,3.57,3.67,3.55,3.6,477113,0
2011-07-14,3.61,3.63,3.51,3.54,310136,0
2011-07-15,3.55,3.61,3.53,3.56,350035,0
2011-07-18,3.54,3.54,3.37,3.41,462417,0
2011-07-19,3.37,3.56,3.37,3.56,245748,0
2011-07-20,3.54,3.56,3.4,3.51,131449,0
2011-07-21,3.42,3.56,3.42,3.54,171428,0
2011-07-22,3.52,3.52,3.46,3.49,138969,0
2011-07-25,3.45,3.5,3.36,3.44,272318,0
2011-07-26,3.46,3.49,3.35,3.35,421100,0
2011-07-27,3.35,3.35,3.24,3.26,427566,0
2011-07-28,3.27,3.5,3.23,3.37,437823,0
2011-07-29,3.33,3.39,3.3,3.36,279584,0
2011-08-01,3.39,3.39,3.25,3.27,285898,0
2011-08-02,3.24,3.3,3.16,3.16,303453,0
2011-08-03,3.22,3.23,3.1,3.16,244635,0
2011-08-04,3.13,3.18,2.92,2.92,534173,0
2011-08-05,2.95,3.06,2.85,2.99,411432,0
2011-08-08,2.9,3.02,2.76,2.76,729282,0
2011-08-09,2.86,2.99,2.72,2.98,681199,0
2011-08-10,2.98,3.38,2.79,2.8,369229,0
2011-08-11,2.83,2.99,2.78,2.93,858144,0
2011-08-12,2.95,2.95,2.8,2.82,304465,0
2011-08-15,2.85,2.9,2.83,2.87,235302,0
2011-08-16,2.83,2.86,2.77,2.83,242358,0
2011-08-17,2.85,2.91,2.8,2.82,172399,0
2011-08-18,2.77,2.89,2.75,2.79,376945,0
2011-08-19,2.78,2.87,2.76,2.84,352495,0
2011-08-22,2.89,2.89,2.84,2.87,187131,0
2011-08-23,2.87,2.93,2.84,2.91,455599,0
2011-08-24,2.91,2.97,2.84,2.88,226647,0
2011-08-25,2.9,2.94,2.83,2.84,239791,0
2011-08-26,2.84,2.95,2.84,2.92,356894,0
2011-08-29,2.95,3.12,2.91,3.09,370011,0
2011-08-30,3.08,3.3,3.07,3.25,519690,0
2011-08-31,3.28,3.36,3.18,3.27,673329,0
2011-09-01,3.25,3.28,3.02,3.19,427437,0
2011-09-02,3.16,3.2,3,3.02,226697,0
2011-09-06,2.91,3.1,2.8,3.08,437780,0
2011-09-07,3.14,3.2,3,3.06,977714,0
2011-09-08,3.14,3.14,2.76,2.82,1658535,0
2011-09-09,2.82,2.86,2.74,2.74,818788,0
2011-09-12,2.75,2.8,2.62,2.7,738622,0
2011-09-13,2.7,2.75,2.65,2.67,433167,0
2011-09-14,2.75,2.86,2.69,2.84,778124,0
2011-09-15,2.85,2.86,2.73,2.76,388146,0
2011-09-16,2.77,2.83,2.72,2.83,450181,0
2011-09-19,2.79,2.79,2.73,2.76,161070,0
2011-09-20,2.77,2.78,2.67,2.69,311943,0
2011-09-21,2.68,2.71,2.64,2.65,349639,0
2011-09-22,2.6,2.62,2.49,2.52,574039,0
2011-09-23,2.5,2.65,2.49,2.65,259254,0
2011-09-26,2.65,2.65,2.59,2.65,196614,0
2011-09-27,2.67,2.75,2.64,2.72,420866,0
2011-09-28,2.72,2.72,2.5,2.52,410256,0
2011-09-29,2.58,2.6,2.42,2.5,338891,0
2011-09-30,2.48,2.58,2.45,2.52,412393,0
2011-10-03,2.48,2.53,2.35,2.35,505091,0
2011-10-04,2.33,2.65,2.29,2.64,814790,0
2011-10-05,2.65,2.7,2.57,2.62,238566,0
2011-10-06,2.58,2.65,2.55,2.64,323466,0
2011-10-07,2.9,3.07,2.75,2.78,1560905,0
2011-10-10,2.82,2.98,2.72,2.87,917632,0
2011-10-11,2.85,2.99,2.82,2.97,484479,0
2011-10-12,3,3,2.91,2.92,307892,0
2011-10-13,2.88,2.93,2.8,2.9,413980,0
2011-10-14,2.92,2.97,2.79,2.94,411842,0
2011-10-17,2.93,2.94,2.82,2.9,305577,0
2011-10-18,2.87,2.92,2.79,2.91,524083,0
2011-10-19,2.9,2.94,2.86,2.91,344392,0
2011-10-20,2.9,2.93,2.83,2.9,233288,0
2011-10-21,2.94,2.95,2.87,2.94,329016,0
2011-10-24,2.95,3.05,2.89,3,303148,0
2011-10-25,2.98,2.99,2.87,2.87,279087,0
2011-10-26,2.92,2.99,2.87,2.97,301270,0
2011-10-27,3.04,3.1,2.99,3.1,750780,0
2011-10-28,3.09,3.15,3.02,3.05,576420,0
2011-10-31,3.03,3.04,2.95,2.95,259945,0
2011-11-01,2.9,3.04,2.88,2.9,346456,0
2011-11-02,2.95,3.04,2.9,2.98,338296,0
2011-11-03,3.01,3.07,2.93,2.98,444652,0
2011-11-04,2.95,3.07,2.95,3.05,185062,0
2011-11-07,3.05,3.1,2.95,3.03,336170,0
2011-11-08,3.01,3.12,2.99,3.11,449671,0
2011-11-09,3.01,3.08,2.97,2.97,592235,0
2011-11-10,3.02,3.07,2.99,3.06,370671,0
2011-11-11,3.09,3.13,3.04,3.12,492893,0
2011-11-14,3.09,3.1,3,3.02,438627,0
2011-11-15,3.01,3.15,3,3.15,239194,0
2011-11-16,3.11,3.12,2.98,3,201719,0
2011-11-17,3.03,3.08,3,3.01,174250,0
2011-11-18,3.01,3.07,2.99,3.02,210237,0
2011-11-21,3,3.01,2.96,2.96,275827,0
2011-11-22,2.98,3.04,2.95,2.96,213279,0
2011-11-23,2.95,2.98,2.89,2.9,531068,0
2011-11-25,2.9,2.9,2.72,2.72,164944,0
2011-11-28,3.03,3.03,2.82,2.94,245325,0
2011-11-29,2.93,2.95,2.85,2.86,190765,0
2011-11-30,2.95,3.08,2.89,3.08,639087,0
2011-12-01,3.06,3.08,2.95,2.99,251617,0
2011-12-02,3.03,3.03,2.92,2.98,149281,0
2011-12-05,3.01,3.02,2.94,3,273911,0
2011-12-06,3,3.12,2.97,3.11,426075,0
2011-12-07,3.06,3.2,3.05,3.17,686103,0
2011-12-08,3.16,3.38,3.15,3.33,916205,0
2011-12-09,3.38,3.91,3.34,3.83,2794656,0
2011-12-12,3.68,4.01,3.64,3.93,1212865,0
2011-12-13,3.93,3.93,3.74,3.75,820441,0
2011-12-14,3.79,3.79,3.62,3.79,691840,0
2011-12-15,3.81,3.95,3.8,3.89,813811,0
2011-12-16,3.93,4.08,3.88,3.9,1564295,0
2011-12-19,3.92,3.97,3.83,3.83,566379,0
2011-12-20,3.83,4.05,3.83,4.05,1185506,0
2011-12-21,4.02,4.25,3.98,4.23,1336633,0
2011-12-22,4.27,4.43,4.2,4.41,1918916,0
2011-12-23,4.48,4.49,4.31,4.4,526722,0
2011-12-27,4.34,4.49,4.29,4.49,541172,0
2011-12-28,4.48,4.49,4.35,4.4,527688,0
2011-12-29,4.4,4.44,4.37,4.43,656352,0
2011-12-30,4.42,4.5,4.35,4.36,886588,0
2012-01-03,4.42,4.51,4.36,4.49,1419941,0
2012-01-04,4.46,4.62,4.43,4.54,1761497,0
2012-01-05,4.5,4.74,4.46,4.72,1210110,0
2012-01-06,4.75,4.75,4.63,4.68,746327,0
2012-01-09,4.67,4.77,4.65,4.76,613142,0
2012-01-10,4.81,4.84,4.64,4.67,846846,0
2012-01-11,4.65,4.74,4.6,4.71,489347,0
2012-01-12,4.7,4.73,4.52,4.66,522412,0
2012-01-13,4.64,4.87,4.53,4.8,1625919,0
2012-01-17,4.83,4.89,4.68,4.69,615654,0
2012-01-18,4.69,4.88,4.59,4.85,888231,0
2012-01-19,4.86,4.95,4.77,4.81,491907,0
2012-01-20,4.79,4.84,4.7,4.74,373611,0
2012-01-23,4.72,4.76,4.6,4.72,593229,0
2012-01-24,4.75,4.9,4.6,4.88,513629,0
2012-01-25,4.89,5,4.87,4.94,845640,0
2012-01-26,4.95,5.1,4.94,5.07,1015902,0
2012-01-27,5.06,5.2,5.04,5.14,587801,0
2012-01-30,5.11,5.12,5.03,5.05,395276,0
2012-01-31,5.11,5.17,5.06,5.14,499017,0
2012-02-01,5.17,5.22,5.09,5.19,742464,0
2012-02-02,5.19,5.26,5.16,5.24,1070889,0
2012-02-03,5.33,5.36,5.27,5.32,904581,0
2012-02-06,5.31,5.35,5.27,5.31,385283,0
2012-02-07,5.31,5.34,5.15,5.25,626006,0
2012-02-08,5.25,5.26,4.93,5.25,1649039,0
2012-02-09,5.24,5.28,5.18,5.26,691319,0
2012-02-10,5.18,5.25,5.09,5.16,357880,0
2012-02-13,5.21,5.35,5.16,5.26,563660,0
2012-02-14,5.25,5.33,5.21,5.31,420153,0
2012-02-15,5.31,5.31,5.16,5.23,398727,0
2012-02-16,5.24,5.31,5.19,5.25,612350,0
2012-02-17,5.26,5.29,5.24,5.25,339899,0
2012-02-21,5.3,5.53,5.25,5.43,1974759,0
2012-02-22,5.45,5.48,5.3,5.3,534697,0
2012-02-23,5.36,5.39,5.11,5.34,789489,0
2012-02-24,5.37,5.49,5.28,5.47,585773,0
2012-02-27,5.45,5.47,5.35,5.41,229978,0
2012-02-28,5.41,5.45,5.3,5.31,278664,0
2012-02-29,5.32,5.39,5.21,5.24,547134,0
2012-03-01,5.26,5.35,5.21,5.31,451074,0
2012-03-02,5.32,5.32,5.11,5.13,451376,0
2012-03-05,5.15,5.38,5.15,5.37,510723,0
2012-03-06,5.33,5.45,5.26,5.44,708912,0
2012-03-07,5.48,5.51,5.38,5.41,333537,0
2012-03-08,5.46,5.67,5.4,5.66,893883,0
2012-03-09,6,7.09,5.99,6.95,9110016,0
2012-03-12,6.91,6.98,6.64,6.74,2226004,0
2012-03-13,6.87,7.02,6.74,6.97,1997231,0
2012-03-14,7,7.03,6.82,6.89,903325,0
2012-03-15,6.88,7,6.75,6.92,744387,0
2012-03-16,6.95,6.96,6.71,6.74,957075,0
2012-03-19,6.87,6.9,6.66,6.8,797091,0
2012-03-20,6.75,6.88,6.73,6.82,672733,0
2012-03-21,6.88,7.05,6.8,6.9,1186152,0
2012-03-22,7.16,8,7.1,7.68,6242923,0
2012-03-23,7.75,7.93,7.47,7.79,1986334,0
2012-03-26,7.93,7.95,7.77,7.86,1641801,0
2012-03-27,7.9,7.92,7.75,7.76,1200020,0
2012-03-28,7.81,7.88,7.6,7.69,962819,0
2012-03-29,7.67,7.8,7.61,7.77,882640,0
2012-03-30,7.95,7.95,7.71,7.75,771333,0
2012-04-02,7.82,8.5,7.82,8.47,4924676,0
2012-04-03,8.5,8.6,8.22,8.33,2232395,0
2012-04-04,8.29,8.43,8.22,8.33,1514651,0
2012-04-05,8.35,8.49,8.25,8.29,1422149,0
2012-04-09,8.23,8.23,7.86,8.12,2048501,0
2012-04-10,8.15,8.18,7.27,7.48,2926934,0
2012-04-11,7.66,7.97,7.6,7.85,1183891,0
2012-04-12,7.84,8.23,7.8,8.18,1545579,0
2012-04-13,8.13,8.13,7.75,7.85,1044718,0
2012-04-16,7.91,8.01,7.7,7.88,1043995,0
2012-04-17,7.91,8.07,7.89,7.96,550685,0
2012-04-18,7.92,8.08,7.81,8.05,817450,0
2012-04-19,7.99,8.25,7.9,8.1,1159440,0
2012-04-20,8.2,8.25,8.01,8.12,1066301,0
2012-04-23,7.97,8.02,7.75,8,985611,0
2012-04-24,8.04,8.12,7.93,7.98,770337,0
2012-04-25,8.1,8.44,8,8.24,1202921,0
2012-04-26,8.26,8.35,8.21,8.26,622936,0
2012-04-27,8.31,8.31,8.05,8.28,609927,0
2012-04-30,8.34,8.35,8.18,8.25,583738,0
2012-05-01,8.29,8.62,8.1,8.1,2146811,0
2012-05-02,8.07,8.46,8.01,8.32,1741580,0
2012-05-03,8.3,8.53,8.15,8.24,1636478,0
2012-05-04,8.2,8.33,8.07,8.15,1094839,0
2012-05-07,8.11,8.21,8.01,8.17,999130,0
2012-05-08,8.08,8.12,6.86,6.97,3338999,0
2012-05-09,6.89,7.07,6.72,6.81,1528103,0
2012-05-10,7.21,7.45,6.98,7.36,1797879,0
2012-05-11,7.27,7.7,7.26,7.65,1332623,0
2012-05-14,7.53,7.65,6.96,6.99,1471920,0
2012-05-15,7.06,7.34,7.01,7.08,1136795,0
2012-05-16,7.07,7.23,6.63,6.65,1807197,0
2012-05-17,6.69,6.74,6.14,6.22,1874895,0
2012-05-18,6.22,6.4,6.1,6.23,1314039,0
2012-05-21,6.77,7.05,6.29,6.59,2874989,0
2012-05-22,6.63,6.8,6.55,6.58,1869549,0
2012-05-23,6.54,6.86,6.4,6.85,1359979,0
2012-05-24,6.84,7.08,6.55,7.03,2195231,0
2012-05-25,7.02,7.08,6.84,6.89,1057901,0
2012-05-29,6.92,7.04,6.77,6.86,666189,0
2012-05-30,6.8,6.81,6.57,6.65,713570,0
2012-05-31,6.69,6.78,6.5,6.74,1149328,0
2012-06-01,6.56,6.59,6.49,6.52,1230740,0
2012-06-04,6.51,6.68,6.07,6.39,1560918,0
2012-06-05,6.35,6.62,6.28,6.57,877492,0
2012-06-06,6.65,7.01,6.6,6.7,1577541,0
2012-06-07,6.8,6.97,6.42,6.43,1262638,0
2012-06-08,6.42,6.77,6.12,6.7,1057989,0
2012-06-11,6.75,6.78,6.38,6.43,799007,0
2012-06-12,6.45,6.63,6.32,6.6,777631,0
2012-06-13,6.59,6.59,6.23,6.31,871163,0
2012-06-14,6.35,6.51,6.29,6.48,793622,0
2012-06-15,6.48,6.67,6.36,6.57,1125172,0
2012-06-18,6.54,6.78,6.47,6.74,766030,0
2012-06-19,6.76,6.95,6.7,6.87,763614,0
2012-06-20,6.92,7.33,6.83,7.23,1411415,0
2012-06-21,7.24,7.24,7,7.07,1071428,0
2012-06-22,7.17,7.21,7.07,7.08,2796051,0
2012-06-25,7,7,6.85,6.87,601142,0
2012-06-26,6.85,6.98,6.74,6.77,605331,0
2012-06-27,6.81,7.09,6.77,7.04,908818,0
2012-06-28,6.93,7.03,6.77,6.89,1465648,0
2012-06-29,7.83,8.33,7.64,8.31,8616411,0
2012-07-02,8.29,8.9,8.18,8.89,3240645,0
2012-07-03,8.79,9,8.77,8.95,1667007,0
2012-07-05,8.84,9.115,8.8,8.85,2859479,0
2012-07-06,8.74,9.18,8.62,8.8,2717666,0
2012-07-09,8.98,9.15,8.85,9.1,1781347,0
2012-07-10,9.17,9.5,9.11,9.21,2767774,0
2012-07-11,9.46,9.47,9.03,9.1,2165046,0
2012-07-12,9.13,9.21,8.63,9.18,2107309,0
2012-07-13,9.18,9.92,9.15,9.63,3667525,0
2012-07-16,9.61,10,9.61,9.67,2500800,0
2012-07-17,9.69,9.99,9.57,9.66,2057635,0
2012-07-18,9.6,9.76,9.55,9.63,1211436,0
2012-07-19,9.72,9.88,9.55,9.7,955490,0
2012-07-20,9.55,9.65,9.3,9.57,1981345,0
2012-07-23,9.5,9.78,9.17,9.65,1873803,0
2012-07-24,9.75,9.75,9.38,9.49,1419011,0
2012-07-25,9.54,9.64,9.3,9.32,1528522,0
2012-07-26,9.54,9.65,9.2,9.63,1650457,0
2012-07-27,9.62,9.95,9.61,9.8,1500008,0
2012-07-30,9.93,10.25,9.88,9.99,3119678,0
2012-07-31,10,10.22,9.96,10.1,2417335,0
2012-08-01,10.18,10.2,9.61,9.61,1561086,0
2012-08-02,9.51,9.69,9.03,9.62,3283973,0
2012-08-03,9.8,9.97,9.55,9.6,1547357,0
2012-08-06,9.59,9.85,9.49,9.5,1058850,0
2012-08-07,9.56,9.66,9.4,9.41,1092906,0
2012-08-08,9.41,9.62,9.32,9.43,820256,0
2012-08-09,9.45,9.925,9.38,9.92,2066273,0
2012-08-10,9.89,9.89,9.5,9.59,1050245,0
2012-08-13,9.58,9.86,9.5,9.745,1232989,0
2012-08-14,9.66,9.92,9.66,9.76,1049226,0
2012-08-15,9.43,9.59,8.42,8.6,5243346,0
2012-08-16,8.61,8.61,8.04,8.06,3090372,0
2012-08-17,8.04,8.27,7.83,8.23,2799152,0
2012-08-20,8.27,8.28,8.08,8.2,1588716,0
2012-08-21,8.26,8.35,7.96,8.01,1301260,0
2012-08-22,7.98,8.09,7.88,7.96,1874685,0
2012-08-23,7.93,7.97,7.4,7.66,4646942,0
2012-08-24,7.65,8.15,7.65,8.05,1750318,0
2012-08-27,8.1,8.22,8.03,8.08,1169984,0
2012-08-28,8.16,8.2,8.04,8.15,912135,0
2012-08-29,8.19,8.2399,8.12,8.15,544750,0
2012-08-30,8.1,8.1401,8.02,8.06,521190,0
2012-08-31,8.12,8.15,7.9,8.04,1073041,0
2012-09-04,8.09,8.155,7.86,8.07,1193040,0
2012-09-05,8.22,8.79,8.13,8.72,3006569,0
2012-09-06,8.93,9.14,8.8,9,4573146,0
2012-09-07,11,11,10.03,10.07,14285122,0
2012-09-10,10.22,10.51,10.098,10.37,4770442,0
2012-09-11,10.37,10.57,10.24,10.29,3044076,0
2012-09-12,10.34,10.84,10.34,10.65,3465642,0
2012-09-13,10.7,10.93,10.63,10.81,2803974,0
2012-09-14,10.9,10.95,10.38,10.55,2742802,0
2012-09-17,10.53,10.88,10.42,10.87,2343600,0
2012-09-18,10.89,11.09,10.8,11.01,3600175,0
2012-09-19,11.03,11.21,10.93,11.04,2280611,0
2012-09-20,10.93,11.14,10.92,11.07,1601905,0
2012-09-21,11.19,11.2,10.84,10.97,2232411,0
2012-09-24,10.92,11,10.47,10.53,2247931,0
2012-09-25,10.43,10.75,10.29,10.35,2627228,0
2012-09-26,10.37,10.69,10.27,10.35,2060488,0
2012-09-27,10.39,10.89,10.36,10.79,1757173,0
2012-09-28,10.84,11.04,10.648,11.015,3043395,0
2012-10-01,11.14,11.24,10.93,11.05,2085006,0
2012-10-02,11.09,11.13,10.84,10.89,1904494,0
2012-10-03,10.75,10.8,10.3,10.4,3100351,0
2012-10-04,10.56,10.59,10.18,10.36,2243385,0
2012-10-05,10.38,10.57,10.15,10.22,1138563,0
2012-10-08,10.22,10.56,10.05,10.46,1283918,0
2012-10-09,10.46,10.6,10.064,10.11,1757373,0
2012-10-10,10.14,10.5,10.13,10.35,1299790,0
2012-10-11,10.46,10.49,10.2,10.24,879917,0
2012-10-12,10.22,10.28,10.06,10.17,774696,0
2012-10-15,10.15,10.23,9.72,9.88,1849750,0
2012-10-16,9.98,10.3,9.92,10.26,1471879,0
2012-10-17,10.31,10.465,10.23,10.32,1422850,0
2012-10-18,10.4,10.4,10.08,10.135,1126269,0
2012-10-19,10.07,10.125,9.74,9.76,2176106,0
2012-10-22,9.93,9.93,9.63,9.71,2037641,0
2012-10-23,9.67,9.67,9.32,9.54,2284379,0
2012-10-24,9.58,9.67,9.465,9.5,1079845,0
2012-10-25,9.53,9.7,9.36,9.44,1249476,0
2012-10-26,9.41,9.73,9.28,9.71,1205549,0
2012-10-31,9.77,9.85,9.42,9.59,1077084,0
2012-11-01,9.58,9.61,8.94,8.94,3185440,0
2012-11-02,9,9.11,8.58,9.03,3257596,0
2012-11-05,9.19,9.285,9.0158,9.26,1742694,0
2012-11-06,9.32,9.58,9.32,9.46,1954405,0
2012-11-07,10.25,10.48,10.09,10.37,8033262,0
2012-11-08,10.42,10.92,10.39,10.61,6362839,0
2012-11-09,10.68,10.97,10.15,10.26,3398826,0
2012-11-12,10.35,10.78,10.23,10.68,2458620,0
2012-11-13,10.74,10.75,10.45,10.46,1835717,0
2012-11-14,10.5,10.62,9.56,9.76,3106332,0
2012-11-15,9.76,9.82,9.07,9.265,3083412,0
2012-11-16,9.26,9.68,9.14,9.43,1921100,0
2012-11-19,9.86,10.41,9.75,10.05,2399395,0
2012-11-20,10,10.19,9.57,9.67,3292171,0
2012-11-21,9.69,9.89,9.575,9.82,1673072,0
2012-11-23,9.72,9.85,9.59,9.84,836850,0
2012-11-26,9.76,9.9,9.71,9.86,1399446,0
2012-11-27,9.85,10.42,9.79,10.4,3024022,0
2012-11-28,10.41,10.93,10.35,10.75,4606473,0
2012-11-29,10.85,10.93,10.47,10.72,2470479,0
2012-11-30,10.66,10.84,10.54,10.6,2188940,0
2012-12-03,10.66,10.79,10.22,10.39,4039739,0
2012-12-04,10.5,10.68,10.29,10.66,2353489,0
2012-12-05,10.75,10.9,10.43,10.58,4195717,0
2012-12-06,10.62,10.9,10.57,10.85,5743203,0
2012-12-07,11.11,11.25,9.77,9.92,13291812,0
2012-12-10,9.9,10.19,9.28,9.4,7177849,0
2012-12-11,9.4,9.78,9.28,9.78,4630691,0
2012-12-12,9.83,9.94,9.69,9.76,2762593,0
2012-12-13,9.71,9.8,9.49,9.54,2887090,0
2012-12-14,9.75,9.95,9.05,9.13,9753008,0
2012-12-17,9.3,9.3,8.58,8.65,13509222,0
2012-12-18,8.25,8.27,7.67,7.79,22181273,0
2012-12-19,8.11,8.56,7.97,8.35,18208689,0
2012-12-20,8.59,8.62,8.14,8.25,7417566,0
2012-12-21,8.15,8.27,7.95,8.1,6258725,0
2012-12-24,8.19,8.25,8,8.03,2127687,0
2012-12-26,8.08,8.14,7.92,7.96,2868767,0
2012-12-27,8.07,8.35,8.07,8.26,6154458,0
2012-12-28,8.27,8.27,8.09,8.1802,2885543,0
2012-12-31,8.27,8.46,8.21,8.44,4516464,0
2013-01-02,8.86,8.95,8.51,8.54,4874925,0
2013-01-03,8.65,8.93,8.54,8.77,5051296,0
2013-01-04,8.9,8.96,8.71,8.8,3799630,0
2013-01-07,8.88,8.89,8.46,8.64,3773900,0
2013-01-08,8.65,8.78,8.58,8.76,2933736,0
2013-01-09,8.77,8.84,8.43,8.57,3824500,0
2013-01-10,8.57,8.59,7.98,8.26,9120730,0
2013-01-11,8.39,8.45,8.26,8.33,2971030,0
2013-01-14,8.31,8.36,8.11,8.23,3852848,0
2013-01-15,8.24,8.46,8.17,8.43,3062984,0
2013-01-16,8.39,9.25,8.26,8.91,13099603,0
2013-01-17,9.13,9.24,8.84,8.87,5618570,0
2013-01-18,8.96,9.041,8.85,9.02,3086860,0
2013-01-22,9.14,9.14,8.8,8.93,4399880,0
2013-01-23,8.92,8.94,8.71,8.9,4058500,0
2013-01-24,8.85,9,8.81,8.93,3329563,0
2013-01-25,8.93,8.95,8.8,8.83,1811417,0
2013-01-28,8.91,8.92,8.81,8.88,1841443,0
2013-01-29,8.89,8.9,8.77,8.85,1682269,0
2013-01-30,8.83,8.9,8.71,8.76,2316743,0
2013-01-31,8.72,8.76,8.5701,8.6,2126340,0
2013-02-01,8.6,8.79,8.48,8.76,2040281,0
2013-02-04,8.74,8.87,8.66,8.79,2201189,0
2013-02-05,8.81,9,8.8,8.95,2431083,0
2013-02-06,8.92,9.04,8.8748,9.04,1816481,0
2013-02-07,9.05,9.18,8.93,9.15,2370592,0
2013-02-08,9.13,9.25,9.12,9.21,1770746,0
2013-02-11,9.24,9.25,9.02,9.13,2847417,0
2013-02-12,9.13,9.2,9.04,9.11,2040957,0
2013-02-13,9.12,9.49,9.12,9.47,2984494,0
2013-02-14,9.47,9.55,9.35,9.47,1854956,0
2013-02-15,9.55,9.68,9.4,9.42,2123107,0
2013-02-19,9.47,9.61,9.33,9.4,2229867,0
2013-02-20,9.38,9.39,8.88,8.98,2696409,0
2013-02-21,8.98,9.13,8.61,8.78,3272580,0
2013-02-22,8.85,9.2,8.8,9.18,2406461,0
2013-02-25,9.25,9.31,9.11,9.15,2323486,0
2013-02-26,9.15,9.18,8.9,8.95,2583236,0
2013-02-27,9.01,9.35,9.01,9.34,2933417,0
2013-02-28,9.5,9.59,9.23,9.55,4552517,0
2013-03-01,9.54,9.84,9.38,9.82,3916525,0
2013-03-04,10,10.33,9.96,10.28,7372839,0
2013-03-05,10.6,10.63,10.06,10.22,9883975,0
2013-03-06,9.89,10,9.56,9.75,7970051,0
2013-03-07,9.83,10,9.73,9.9,3473334,0
2013-03-08,9.98,9.98,9.7,9.77,2540667,0
2013-03-11,9.71,9.78,9.31,9.63,3627409,0
2013-03-12,9.64,9.71,9.53,9.58,2142043,0
2013-03-13,9.55,9.64,9.47,9.52,1458700,0
2013-03-14,9.5,9.54,9.17,9.26,3698701,0
2013-03-15,9.3,9.31,9.15,9.21,2668330,0
2013-03-18,9.17,9.44,8.98,9.37,2478533,0
2013-03-19,9.33,9.64,9.26,9.42,2627347,0
2013-03-20,9.45,9.69,9.45,9.66,2101997,0
2013-03-21,9.72,9.77,9.46,9.49,1816326,0
2013-03-22,9.51,9.55,9.34,9.41,1496951,0
2013-03-25,9.45,9.55,9.15,9.2,2543245,0
2013-03-26,9.18,9.2985,9.02,9.21,2893429,0
2013-03-27,9.14,9.19,9.04,9.09,1747577,0
2013-03-28,9.06,9.14,8.96,9,2393149,0
2013-04-01,8.97,9.02,8.69,8.73,3526650,0
2013-04-02,8.72,8.82,8.6,8.74,2200218,0
2013-04-03,8.71,8.72,8.43,8.55,3158201,0
2013-04-04,8.49,8.6,8.25,8.59,2236310,0
2013-04-05,8.45,8.6,8.41,8.6,1170745,0
2013-04-08,8.56,8.64,8.43,8.6,1295497,0
2013-04-09,8.6,8.7,8.58,8.64,1803077,0
2013-04-10,8.68,8.94,8.56,8.89,2431374,0
2013-04-11,8.95,9.2,8.91,9.09,3039409,0
2013-04-12,9.1,9.23,8.97,9.04,1532495,0
2013-04-15,8.97,8.99,8.54,8.62,2011220,0
2013-04-16,8.75,8.8,8.61,8.64,1432927,0
2013-04-17,8.62,8.66,8.38,8.49,1539097,0
2013-04-18,8.74,8.75,8.52,8.63,1773318,0
2013-04-19,8.7,8.72,8.56,8.63,1385257,0
2013-04-22,8.64,8.68,8.475,8.64,1013270,0
2013-04-23,8.65,8.67,8.5,8.55,1333556,0
2013-04-24,8.52,8.63,8.49,8.6,851877,0
2013-04-25,8.63,8.9,8.63,8.85,1677322,0
2013-04-26,8.86,8.9,8.67,8.71,1030531,0
2013-04-29,8.71,8.9,8.71,8.84,1465519,0
2013-04-30,9,9.04,8.73,8.78,1701480,0
2013-05-01,8.78,8.796,8.53,8.58,1688171,0
2013-05-02,8.59,8.73,8.5818,8.69,1243446,0
2013-05-03,8.78,8.78,8.67,8.74,1047433,0
2013-05-06,8.73,8.94,8.71,8.85,1676242,0
2013-05-07,8.86,8.93,8.75,8.87,1081007,0
2013-05-08,8.89,8.9,8.77,8.81,767067,0
2013-05-09,8.79,8.9,8.75,8.77,700780,0
2013-05-10,8.75,8.87,8.71,8.86,1071235,0
2013-05-13,8.82,8.9099,8.75,8.83,737370,0
2013-05-14,8.8,9.05,8.77,9.01,1431753,0
2013-05-15,9,9.21,8.95,9.14,1290021,0
2013-05-16,9.1,9.18,9.01,9.13,959472,0
2013-05-17,9.13,9.27,9.1,9.18,1414824,0
2013-05-20,9.18,9.23,9.1038,9.19,1113947,0
2013-05-21,9.17,9.27,9.14,9.21,1104384,0
2013-05-22,9.21,9.2549,8.825,8.97,2050990,0
2013-05-23,8.81,9.135,8.72,9.09,1336080,0
2013-05-24,9.04,9.11,8.92,9.08,803250,0
2013-05-28,9.15,9.24,9.04,9.13,1277375,0
2013-05-29,9.07,9.11,8.91,8.95,1106019,0
2013-05-30,9,9.16,8.9,9.14,1080815,0
2013-05-31,9.08,9.24,9.05,9.11,922242,0
2013-06-03,9.12,9.24,9.0048,9.22,1070790,0
2013-06-04,9.2,9.37,9.06,9.22,1622897,0
2013-06-05,9.18,9.195,9.02,9.07,1214804,0
2013-06-06,9.05,9.21,9.02,9.21,897584,0
2013-06-07,9.23,9.25,9.1,9.21,849103,0
2013-06-10,9.2,9.2696,9.15,9.24,739714,0
2013-06-11,9.14,9.24,9.09,9.15,1137920,0
2013-06-12,9.17,9.26,9.08,9.09,1117810,0
2013-06-13,9.11,9.31,9.09,9.3,1524644,0
2013-06-14,9.77,9.92,9.61,9.78,7179358,0
2013-06-17,9.86,9.9,9.62,9.74,3261891,0
2013-06-18,9.72,9.88,9.66,9.85,1710951,0
2013-06-19,9.8,10.03,9.8,10,2264256,0
2013-06-20,9.9,9.96,9.71,9.87,2094219,0
2013-06-21,9.89,9.94,9.61,9.64,2339756,0
2013-06-24,9.54,9.73,9.46,9.63,2141664,0
2013-06-25,9.79,10,9.75,9.99,5133733,0
2013-06-26,9.99,10,9.5,9.78,4644283,0
2013-06-27,9.85,10.1,9.81,10.1,3655639,0
2013-06-28,10.01,10.1,9.96,9.98,3082242,0
2013-07-01,10.12,10.32,10.05,10.22,2658939,0
2013-07-02,10.29,10.45,9.89,9.97,4021754,0
2013-07-03,9.98,10.225,9.97,10.09,1263191,0
2013-07-05,10.13,10.25,10.02,10.25,2049940,0
2013-07-08,10.26,10.35,10.25,10.33,2094502,0
2013-07-09,10.36,10.55,10.36,10.54,3104452,0
2013-07-10,10.55,10.75,10.44,10.62,2714789,0
2013-07-11,10.85,10.93,10.73,10.84,2407993,0
2013-07-12,10.82,11,10.81,10.98,1485995,0
2013-07-15,11.02,11.4,10.98,11.31,3125779,0
2013-07-16,11.38,11.38,11.04,11.11,2211304,0
2013-07-17,11.14,11.24,11.08,11.14,1200532,0
2013-07-18,11.19,11.27,11.13,11.16,1278316,0
2013-07-19,11.09,11.228,11.01,11.02,1372841,0
2013-07-22,11.01,11.089,10.84,10.86,2248511,0
2013-07-23,10.9,11.05,10.85,10.89,1490527,0
2013-07-24,10.9,11.24,10.9,11.1,1677559,0
2013-07-25,11.07,11.11,10.99,11.09,887671,0
2013-07-26,11,11.11,10.97,11.07,905848,0
2013-07-29,11.18,11.21,11.03,11.07,1238433,0
2013-07-30,11.08,11.55,11.06,11.47,3371945,0
2013-07-31,11.5,11.96,11.47,11.84,2675729,0
2013-08-01,12,12.22,11.84,12.17,2359168,0
2013-08-02,12.17,12.64,12.02,12.45,3004567,0
2013-08-05,12.52,13.28,12.48,13.23,4595256,0
2013-08-06,13.31,13.38,12.32,12.47,5044231,0
2013-08-07,12.46,12.94,12.37,12.58,3313304,0
2013-08-08,12.68,12.83,12.36,12.39,2583208,0
2013-08-09,12.35,12.55,12.22,12.27,2324250,0
2013-08-12,12.16,12.54,12.11,12.46,1682859,0
2013-08-13,12.5,12.5,12.23,12.27,1386756,0
2013-08-14,12.25,12.27,12.11,12.18,1450214,0
2013-08-15,11.84,11.85,10.95,11.22,6457598,0
2013-08-16,11.29,11.62,11.23,11.24,2508114,0
2013-08-19,11.27,11.29,10.96,10.97,2924336,0
2013-08-20,10.97,11.38,10.97,11.34,2986420,0
2013-08-21,11.3,11.33,11.07,11.08,2137137,0
2013-08-22,11.08,11.33,11.07,11.26,1155101,0
2013-08-23,11.29,11.32,11.09,11.21,1068505,0
2013-08-26,11.21,11.3,10.99,11.02,1899545,0
2013-08-27,10.93,11.17,10.8,11,1820697,0
2013-08-28,11.01,11.09,10.7,10.8,2551081,0
2013-08-29,10.79,11.09,10.79,11.055,2015331,0
2013-08-30,11.05,11.13,10.9,10.94,1546222,0
2013-09-03,11.07,11.14,10.98,11.04,1918012,0
2013-09-04,11,11.17,10.98,11.09,2424127,0
2013-09-05,11.15,11.54,11.02,11.48,3997377,0
2013-09-06,10.87,11.04,10.25,10.31,8826669,0
2013-09-09,10.43,10.78,10.43,10.64,4313188,0
2013-09-10,10.69,10.84,10.6,10.63,2884995,0
2013-09-11,10.57,10.84,10.54,10.83,1919871,0
2013-09-12,10.78,11.08,10.75,10.97,2330734,0
2013-09-13,10.98,11.27,10.98,11.21,1972930,0
2013-09-16,11.32,11.37,10.94,11.05,3408810,0
2013-09-17,11.07,11.42,11.07,11.4,3087505,0
2013-09-18,11.37,11.53,11.15,11.46,2422197,0
2013-09-19,11.52,11.72,11.43,11.63,2599515,0
2013-09-20,11.7,11.77,11.43,11.6,2303670,0
2013-09-23,11.53,11.63,11.27,11.6,1890539,0
2013-09-24,11.6,11.67,11.38,11.6,2196800,0
2013-09-25,11.53,11.62,11.39,11.41,1415900,0
2013-09-26,11.46,11.5,11.21,11.28,1403600,0
2013-09-27,11.19,11.29,11.11,11.23,1242400,0
2013-09-30,11.06,11.2,10.91,10.99,1494000,0
2013-10-01,11,11.21,10.96,11.2,1296000,0
2013-10-02,11.08,11.13,10.92,10.97,1202400,0
2013-10-03,10.98,11,10.71,10.81,1989100,0
2013-10-04,10.79,10.83,10.66,10.72,1650900,0
2013-10-07,10.68,10.75,10.44,10.49,1551500,0
2013-10-08,10.59,10.63,10.33,10.34,1282390,0
2013-10-09,10.36,10.59,10.34,10.51,2281600,0
2013-10-10,10.72,10.85,10.64,10.84,1606900,0
2013-10-11,10.85,11.26,10.8,11.26,2625500,0
2013-10-14,11.12,11.19,10.98,11.15,1112900,0
2013-10-15,11.16,11.17,11.01,11.12,963700,0
2013-10-16,11.12,11.25,11,11.06,1133700,0
2013-10-17,11.08,11.46,11.05,11.3,1382917,0
2013-10-18,11.39,11.42,11.15,11.22,1321300,0
2013-10-21,11.22,11.24,11.07,11.08,981100,0
2013-10-22,11.09,11.2,10.9,10.92,1354300,0
2013-10-23,10.9,11.15,10.86,11.12,1227500,0
2013-10-24,11.07,11.07,10.65,10.82,1829600,0
2013-10-25,10.84,10.87,10.57,10.62,1396800,0
2013-10-28,10.59,10.65,10.5,10.58,1131700,0
2013-10-29,10.6,10.83,10.56,10.83,987000,0
2013-10-30,10.83,10.96,10.82,10.89,949300,0
2013-10-31,10.86,10.9,10.67,10.79,1456896,0
2013-11-01,10.85,10.98,10.76,10.98,1011400,0
2013-11-04,11.01,11.25,11.01,11.23,2046289,0
2013-11-05,11.25,11.39,11.12,11.35,1157900,0
2013-11-06,11.43,11.48,11.01,11.38,1145400,0
2013-11-07,11.4,11.42,11.09,11.16,977200,0
2013-11-08,11.14,11.22,11.02,11.17,1069200,0
2013-11-11,11.12,11.42,11.07,11.39,806900,0
2013-11-12,11.42,11.45,11.22,11.42,757925,0
2013-11-13,11.3,11.39,11.22,11.27,1299200,0
2013-11-14,11.25,11.29,11.04,11.15,1319200,0
2013-11-15,11.17,11.18,11.08,11.15,1059400,0
2013-11-18,11.17,11.307,11.16,11.24,1205458,0
2013-11-19,11.23,11.35,11.03,11.12,1402100,0
2013-11-20,11.13,11.24,11.09,11.19,735600,0
2013-11-21,11.25,11.88,11.22,11.84,2586042,0
2013-11-22,11.75,11.99,11.67,11.97,1669400,0
2013-11-25,11.97,11.99,11.75,11.84,1495000,0
2013-11-26,11.78,11.87,11.69,11.75,1102700,0
2013-11-27,11.81,11.96,11.75,11.93,871000,0
2013-11-29,11.92,11.96,11.76,11.82,513931,0
2013-12-02,11.78,11.81,11.33,11.43,1586000,0
2013-12-03,11.36,11.75,11.35,11.66,1736800,0
2013-12-04,11.55,11.8,11.53,11.6,1546900,0
2013-12-05,11.94,12.22,11.86,11.98,2055100,0
2013-12-06,12.06,12.36,12.02,12.21,1466739,0
2013-12-09,12.3,12.48,12.15,12.2,1853600,0
2013-12-10,12.1,12.2,11.86,12.12,2855610,0
2013-12-11,12.77,12.983,12.37,12.6,5059416,0
2013-12-12,12.6,12.8,12.39,12.58,2306300,0
2013-12-13,12.5,12.59,12.08,12.37,1633462,0
2013-12-16,12.58,12.64,12.3,12.52,1813600,0
2013-12-17,12.56,12.93,12.56,12.76,1896200,0
2013-12-18,12.8,12.92,12.75,12.86,1617000,0
2013-12-19,12.87,12.91,12.74,12.78,1364921,0
2013-12-20,12.84,12.96,12.74,12.93,2087690,0
2013-12-23,12.95,13.44,12.95,13.35,1866451,0
2013-12-24,13.37,13.439,13.15,13.26,490502,0
2013-12-26,13.28,13.41,13.15,13.33,718300,0
2013-12-27,13.3,13.31,13.15,13.21,758500,0
2013-12-30,13.18,13.52,13.15,13.46,1101700,0
2013-12-31,13.46,13.52,13.4,13.49,857000,0
2014-01-02,13.56,13.87,13.49,13.58,1541366,0
2014-01-03,13.75,13.75,13.24,13.43,1377571,0
2014-01-06,13.45,13.52,13.3,13.31,983700,0
2014-01-07,13.32,13.825,13.16,13.75,1503282,0
2014-01-08,13.94,14.34,13.79,14.26,2419074,0
2014-01-09,14.42,15.14,14.38,14.96,4500325,0
2014-01-10,15.02,15.27,14.77,14.99,1776608,0
2014-01-13,14.98,15.56,14.71,14.8,2329409,0
2014-01-14,14.77,15.14,14.77,14.95,1093700,0
2014-01-15,15,15.07,14.67,14.89,1260300,0
2014-01-16,14.81,15.04,14.76,14.82,979600,0
2014-01-17,14.85,14.86,14.07,14.28,1765891,0
2014-01-21,14.45,14.83,14.25,14.38,1585455,0
2014-01-22,14.34,14.35,14.06,14.21,1000500,0
2014-01-23,14.13,14.24,13.84,13.92,1177800,0
2014-01-24,13.59,13.75,13.18,13.44,1771700,0
2014-01-27,13.48,13.5,13.02,13.21,1023800,0
2014-01-28,13.26,13.39,13.1,13.26,761400,0
2014-01-29,13.19,13.21,12.849,12.97,1040034,0
2014-01-30,12.68,13.44,12.68,13.15,1184800,0
2014-01-31,13,13.19,12.84,13.09,930700,0
2014-02-03,13.09,13.09,12.5,12.61,1153873,0
2014-02-04,12.67,12.9,12.54,12.54,916421,0
2014-02-05,12.52,12.54,12.02,12.32,873936,0
2014-02-06,12.33,12.59,12.17,12.21,1027567,0
2014-02-07,12.22,12.59,12.22,12.52,1451547,0
2014-02-10,12.36,12.827,12.35,12.75,1410289,0
2014-02-11,12.8,12.96,12.653,12.86,1258745,0
2014-02-12,12.9,12.935,12.56,12.64,1251697,0
2014-02-13,12.33,12.68,12.19,12.53,2531690,0
2014-02-14,12.49,12.78,12.435,12.64,820217,0
2014-02-18,12.65,12.79,12.49,12.57,926550,0
2014-02-19,12.51,12.58,12.34,12.34,1041067,0
2014-02-20,12.36,12.69,12.19,12.53,1941032,0
2014-02-21,12.6,12.64,12.25,12.52,2240782,0
2014-02-24,12.57,12.64,12.13,12.14,1819515,0
2014-02-25,12.13,12.41,12.03,12.31,1750742,0
2014-02-26,12.26,12.29,11.31,11.59,5240662,0
2014-02-27,11.59,11.83,11.42,11.77,1440291,0
2014-02-28,11.88,11.93,11.5,11.5,1739622,0
2014-03-03,11.54,11.72,11.39,11.62,1295719,0
2014-03-04,11.81,11.93,11.63,11.8,3568707,0
2014-03-05,13.28,14.27,13.28,13.74,12675048,0
2014-03-06,13.84,13.87,13.3,13.64,2711054,0
2014-03-07,13.67,13.88,13.62,13.79,1881146,0
2014-03-10,13.8,14.71,13.75,14.2,3280235,0
2014-03-11,14.3,14.34,13.77,13.83,2151519,0
2014-03-12,13.7,14.02,13.61,13.98,1315977,0
2014-03-13,13.97,14.19,13.649,13.71,1513434,0
2014-03-14,13.62,13.97,13.6,13.92,1072411,0
2014-03-17,14,14.13,13.8,13.83,1273260,0
2014-03-18,13.85,14.045,13.7,14.02,1199185,0
2014-03-19,14,14.02,13.76,13.88,1149283,0
2014-03-20,13.87,13.99,13.79,13.88,1637758,0
2014-03-21,13.89,13.95,13.57,13.85,2702276,0
2014-03-24,13.76,13.96,13.72,13.82,1403969,0
2014-03-25,13.92,14.24,13.92,14.01,1341184,0
2014-03-26,14.04,14.49,14.03,14.12,1599900,0
2014-03-27,14.1,14.13,13.9,14,1019512,0
2014-03-28,14.21,14.49,14.1,14.33,1273681,0
2014-03-31,14.4,14.845,14.305,14.62,2103201,0
2014-04-01,14.66,14.83,14.56,14.76,1013539,0
2014-04-02,14.79,14.9,14.52,14.89,1722758,0
2014-04-03,14.91,15.03,14.57,14.78,2501143,0
2014-04-04,14.82,15.09,14.63,14.93,2275480,0
2014-04-07,14.94,14.97,14.61,14.65,2104994,0
2014-04-08,14.64,14.85,14.31,14.815,1524128,0
2014-04-09,14.87,14.95,14.52,14.61,1245296,0
2014-04-10,14.66,14.75,14.06,14.16,1258868,0
2014-04-11,14.09,14.15,13.65,13.91,1416539,0
2014-04-14,14.02,14.28,13.82,14.11,900428,0
2014-04-15,14.24,14.36,13.85,14.16,1253676,0
2014-04-16,14.29,14.41,13.98,14.39,1217943,0
2014-04-17,14.31,14.4,14.19,14.2,575654,0
2014-04-21,14.22,14.45,14.02,14.27,742379,0
2014-04-22,14.25,14.35,14.12,14.26,609252,0
2014-04-23,14.23,14.64,14.23,14.46,793043,0
2014-04-24,14.53,14.62,14.21,14.27,829127,0
2014-04-25,14.21,14.25,13.88,14.03,998599,0
2014-04-28,14.12,14.99,14.11,14.9,2185927,0
2014-04-29,14.86,15.7,14.76,15.21,2315354,0
2014-04-30,15.47,15.47,15.02,15.35,1283776,0
2014-05-01,15.38,15.93,15.295,15.89,2506378,0
2014-05-02,15.83,16.2,15.78,15.88,2436864,0
2014-05-05,16.09,16.09,15.4,15.48,1351467,0
2014-05-06,15.46,15.51,15,15.12,1512421,0
2014-05-07,15.18,15.42,15.01,15.4,1004710,0
2014-05-08,15.44,15.708,15.25,15.48,1252970,0
2014-05-09,15.37,15.67,15.355,15.56,837628,0
2014-05-12,15.66,16.15,15.66,16.01,1337905,0
2014-05-13,15.96,15.99,15.55,15.58,1068660,0
2014-05-14,15.48,15.59,15.25,15.28,1143942,0
2014-05-15,15.23,15.25,14.73,15.16,1473515,0
2014-05-16,15.12,15.29,15.02,15.25,722879,0
2014-05-19,15.27,15.55,15.04,15.08,1233237,0
2014-05-20,15.45,15.79,15,15.18,2448685,0
2014-05-21,15.28,15.37,15.02,15.25,977276,0
2014-05-22,15.21,15.31,15.08,15.23,881444,0
2014-05-23,15.27,15.39,15.082,15.37,737338,0
2014-05-27,15.45,15.78,15.22,15.37,1339034,0
2014-05-28,15.35,15.656,15.329,15.61,1072305,0
2014-05-29,15.71,15.84,15.54,15.75,892841,0
2014-05-30,15.85,16.17,15.77,15.88,1294076,0
2014-06-02,15.96,16.375,15.86,16.3,1814077,0
2014-06-03,16.23,16.61,16.21,16.51,1735479,0
2014-06-04,16.43,16.61,16.27,16.38,1392081,0
2014-06-05,16.44,16.61,16.01,16.6,1318241,0
2014-06-06,16.66,16.705,16.37,16.68,887217,0
2014-06-09,16.84,16.97,16.64,16.81,1157402,0
2014-06-10,16.89,17.17,16.85,17.14,1272300,0
2014-06-11,17.15,17.28,17,17.07,1014227,0
2014-06-12,17.12,17.17,16.685,16.93,969110,0
2014-06-13,16.99,16.99,16.49,16.62,993129,0
2014-06-16,16.53,16.82,16.5,16.67,820007,0
2014-06-17,16.67,16.73,16.5,16.65,854850,0
2014-06-18,16.6,16.86,16.55,16.83,938364,0
2014-06-19,17.06,17.25,16.75,17,2680467,0
2014-06-20,15.52,15.56,15.01,15.52,7826181,0
2014-06-23,15.42,15.71,15.12,15.3,2782166,0
2014-06-24,15.15,15.29,14.86,14.89,3356478,0
2014-06-25,14.82,15.12,14.58,14.97,1855941,0
2014-06-26,14.91,14.948,14.58,14.62,1451432,0
2014-06-27,14.55,14.65,14.34,14.39,2296167,0
2014-06-30,14.13,14.71,14.11,14.54,2359832,0
2014-07-01,14.59,14.82,14.5,14.59,1401880,0
2014-07-02,14.62,14.69,14.37,14.47,2363400,0
2014-07-03,14.56,14.7,14.43,14.59,468328,0
2014-07-07,14.56,14.59,14.05,14.12,1532235,0
2014-07-08,14.06,14.18,13.53,13.6,2117708,0
2014-07-09,13.65,13.91,13.65,13.72,1207410,0
2014-07-10,13.5,13.61,13.3,13.42,1061147,0
2014-07-11,13.36,13.42,13.18,13.34,952851,0
2014-07-14,13.46,13.62,13.395,13.53,1261717,0
2014-07-15,13.47,13.59,13.36,13.38,1275908,0
2014-07-16,13.45,13.69,13.34,13.53,1412836,0
2014-07-17,13.4,13.67,13.37,13.54,1406882,0
2014-07-18,13.59,13.67,13.35,13.6,1267454,0
2014-07-21,13.54,13.81,13.41,13.73,903969,0
2014-07-22,13.78,13.87,13.66,13.72,895870,0
2014-07-23,13.74,13.99,13.57,13.9,1015364,0
2014-07-24,13.96,14.05,13.73,13.8,715999,0
2014-07-25,13.68,13.76,13.605,13.66,783783,0
2014-07-28,13.67,13.82,13.55,13.57,1233469,0
2014-07-29,13.56,13.68,13.34,13.36,880515,0
2014-07-30,13.18,13.19,12.75,12.91,2264859,0
2014-07-31,12.81,12.93,12.32,12.35,2715882,0
2014-08-01,12.3,12.49,12.13,12.27,1294237,0
2014-08-04,12.33,12.59,12.33,12.47,877783,0
2014-08-05,12.41,12.59,12.31,12.41,478101,0
2014-08-06,12.31,12.72,12.31,12.64,761909,0
2014-08-07,12.71,12.84,12.54,12.54,870339,0
2014-08-08,12.5,12.63,12.45,12.59,842529,0
2014-08-11,12.67,12.83,12.52,12.63,626713,0
2014-08-12,12.6,12.65,12.47,12.52,582922,0
2014-08-13,12.6,12.8,12.52,12.72,631789,0
2014-08-14,12.69,13.06,12.69,12.94,904936,0
2014-08-15,13.04,13.09,12.79,12.92,987431,0
2014-08-18,13.05,13.09,12.93,13,675316,0
2014-08-19,12.98,13.31,12.98,13.23,800925,0
2014-08-20,13.23,13.34,13.02,13.19,724147,0
2014-08-21,13.2,13.22,12.82,12.9,1301612,0
2014-08-22,12.95,13.095,12.78,12.98,1208588,0
2014-08-25,13.09,13.43,13.05,13.11,895060,0
2014-08-26,13.35,13.35,12.88,13.1,2648300,0
2014-08-27,11.57,11.91,11.26,11.31,11958884,0
2014-08-28,11.43,11.43,11.1,11.12,3120925,0
2014-08-29,11.11,11.16,11,11.07,1922682,0
2014-09-02,11.1,11.18,10.94,11.05,1591928,0
2014-09-03,11.04,11.05,10.68,10.76,3049669,0
2014-09-04,10.78,10.93,10.69,10.695,1827987,0
2014-09-05,10.65,10.68,10.42,10.47,2315956,0
2014-09-08,10.43,10.59,10.31,10.38,1690014,0
2014-09-09,10.33,10.41,10.16,10.16,1550996,0
2014-09-10,10.12,10.25,9.9,10.24,2078694,0
2014-09-11,10.22,10.63,10.17,10.56,3038264,0
2014-09-12,10.57,10.6,10.33,10.37,1366855,0
2014-09-15,10.37,10.39,10.15,10.27,849004,0
2014-09-16,10.22,10.33,10.08,10.1,1074429,0
2014-09-17,10.13,10.28,10.05,10.06,895025,0
2014-09-18,10.06,10.08,9.93,10.04,997232,0
2014-09-19,10.05,10.15,9.68,9.8,1994479,0
2014-09-22,9.76,9.86,9.66,9.68,1348659,0
2014-09-23,9.64,9.67,9.4,9.41,1482685,0
2014-09-24,9.4,9.71,9.37,9.67,1043398,0
2014-09-25,9.62,9.64,9.35,9.42,964187,0
2014-09-26,9.45,9.75,9.44,9.68,1043518,0
2014-09-29,9.5,9.74,9.48,9.71,786816,0
2014-09-30,9.74,9.76,9.44,9.44,898723,0
2014-10-01,9.43,9.45,9.23,9.34,1405157,0
2014-10-02,9.33,9.52,9.33,9.48,1016878,0
2014-10-03,9.6,9.64,9.48,9.54,806885,0
2014-10-06,9.57,9.62,9.3,9.35,1270337,0
2014-10-07,9.3,9.37,9.12,9.12,732101,0
2014-10-08,9.18,9.42,9.03,9.41,1276416,0
2014-10-09,9.4,9.51,9.25,9.33,1203526,0
2014-10-10,9.29,9.53,9.12,9.3,1375182,0
2014-10-13,9.28,9.39,9.15,9.18,895689,0
2014-10-14,9.27,9.64,9.27,9.44,1251280,0
2014-10-15,9.29,9.66,9.19,9.53,1704489,0
2014-10-16,9.45,9.99,9.32,9.86,1479109,0
2014-10-17,10.06,10.27,9.87,10.14,1946243,0
2014-10-20,10.19,10.329,10.082,10.295,1089398,0
2014-10-21,10.35,10.39,10.21,10.39,894999,0
2014-10-22,10.44,10.44,10.2,10.22,779292,0
2014-10-23,10.22,10.39,9.84,9.89,1672963,0
2014-10-24,9.88,10.32,9.853,10.26,1159679,0
2014-10-27,10.24,10.24,9.91,9.93,678363,0
2014-10-28,9.97,10.31,9.95,10.2,1228538,0
2014-10-29,10.33,10.86,10.31,10.59,1646919,0
2014-10-30,10.1,10.22,9.53,10.03,2075584,0
2014-10-31,10.22,10.32,10.06,10.16,841527,0
2014-11-03,10.16,10.22,9.76,9.92,1261720,0
2014-11-04,9.85,10.17,9.8,10.15,1003583,0
2014-11-05,10.19,10.24,10.11,10.16,1001853,0
2014-11-06,10.15,10.22,9.97,10.06,634989,0
2014-11-07,10.05,10.12,9.9,9.99,1218390,0
2014-11-10,9.95,10.04,9.77,9.86,932838,0
2014-11-11,9.91,10,9.76,9.77,575235,0
2014-11-12,9.7,9.94,9.61,9.82,738738,0
2014-11-13,9.79,9.93,9.56,9.64,745536,0
2014-11-14,9.68,9.85,9.62,9.65,742372,0
2014-11-17,9.61,9.74,9.51,9.58,693792,0
2014-11-18,9.6,10.13,9.5,10.01,1107877,0
2014-11-19,10.03,10.12,9.84,9.93,1515378,0
2014-11-20,9.86,10.15,9.86,10.12,667206,0
2014-11-21,10.15,10.15,9.51,9.54,2469564,0
2014-11-24,9.55,9.71,9.43,9.44,1252172,0
2014-11-25,9.5,9.66,9.49,9.56,792300,0
2014-11-26,9.66,9.81,9.61,9.69,1531686,0
2014-11-28,9.75,10.05,9.67,9.97,1000115,0
2014-12-01,9.97,10.14,9.89,9.94,1523342,0
2014-12-02,9.91,9.975,9.35,9.4,1699960,0
2014-12-03,9.44,9.58,9.3,9.51,1089482,0
2014-12-04,9.66,9.72,9.22,9.41,2272959,0
2014-12-05,9.25,9.9,9.25,9.8,6014015,0
2014-12-08,9.64,9.86,9.46,9.63,2093710,0
2014-12-09,9.55,9.9,9.5,9.7,2213429,0
2014-12-10,9.67,9.76,9.5,9.55,1174372,0
2014-12-11,9.58,9.725,9.55,9.63,964892,0
2014-12-12,9.63,9.7,9.52,9.6,1041936,0
2014-12-15,9.61,9.68,9.535,9.59,997503,0
2014-12-16,9.54,9.67,9.4,9.4,1023793,0
2014-12-17,9.43,9.66,9.4,9.62,911615,0
2014-12-18,9.72,9.72,9.46,9.6,1000769,0
2014-12-19,9.6,9.9,9.57,9.82,1491431,0
2014-12-22,9.82,9.88,9.695,9.84,727704,0
2014-12-23,9.84,10.138,9.78,10.01,888501,0
2014-12-24,10,10.1,9.93,10.09,446172,0
2014-12-26,10.03,10.067,9.9,9.91,489669,0
2014-12-29,9.88,10.03,9.64,9.71,757453,0
2014-12-30,9.71,9.9,9.68,9.74,721062,0
2014-12-31,9.73,9.805,9.47,9.47,1016001,0
2015-01-02,9.55,9.58,9.309,9.48,981149,0
2015-01-05,9.43,9.51,9.31,9.43,946821,0
2015-01-06,9.46,9.72,9.39,9.41,1198893,0
2015-01-07,9.51,9.94,9.48,9.93,1459400,0
2015-01-08,9.98,10.2,9.967,10.16,1623342,0
2015-01-09,10.13,10.35,10.02,10.29,1001847,0
2015-01-12,10.3,10.355,10.095,10.28,1021633,0
2015-01-13,10.32,10.35,9.93,10.21,917845,0
2015-01-14,10.06,10.16,9.96,10.07,550790,0
2015-01-15,10.13,10.2,9.795,9.9,999337,0
2015-01-16,9.87,10.1,9.86,10.02,672738,0
2015-01-20,11,12.04,11,11.67,10246324,0
2015-01-21,11.65,11.91,11.51,11.89,2719054,0
2015-01-22,12,12.2,11.85,11.97,2327883,0
2015-01-23,12.11,12.47,11.93,12.37,2059957,0
2015-01-26,12.43,12.55,12.21,12.46,1647484,0
2015-01-27,12.37,12.68,12.29,12.41,1160867,0
2015-01-28,12.46,12.46,12.02,12.23,1408684,0
2015-01-29,12.3,12.42,12.143,12.41,907697,0
2015-01-30,12.3,12.395,12.17,12.3,1293669,0
2015-02-02,12.31,12.47,12.155,12.46,1377485,0
2015-02-03,12.5,12.72,12.29,12.71,1181900,0
2015-02-04,12.68,12.88,12.634,12.75,1237663,0
2015-02-05,12.8,12.85,12.65,12.71,1094452,0
2015-02-06,12.68,12.78,12.3,12.44,958826,0
2015-02-09,12.41,12.55,12.25,12.44,725231,0
2015-02-10,12.48,12.74,12.41,12.62,957341,0
2015-02-11,12.62,12.65,12.44,12.5,454272,0
2015-02-12,12.51,12.84,12.45,12.83,805027,0
2015-02-13,12.8,12.85,12.52,12.63,773512,0
2015-02-17,12.6,12.75,12.56,12.71,494878,0
2015-02-18,12.62,12.79,12.574,12.68,557344,0
2015-02-19,12.61,13,12.6,12.72,687292,0
2015-02-20,12.67,12.8,12.61,12.78,592148,0
2015-02-23,12.74,12.87,12.67,12.83,822032,0
2015-02-24,12.84,13,12.67,12.75,776310,0
2015-02-25,12.73,12.92,12.54,12.89,807705,0
2015-02-26,12.91,13.75,12.89,13.7,1912516,0
2015-02-27,13.7,13.77,13.46,13.53,937011,0
2015-03-02,13.63,13.87,13.54,13.64,1273600,0
2015-03-03,13.67,13.7,12.88,13.05,2051900,0
2015-03-04,14.34,14.75,14.01,14.34,6468600,0
2015-03-05,14.45,14.48,14.04,14.4,1804300,0
2015-03-06,14.28,14.35,14.09,14.23,1145700,0
2015-03-09,14.23,14.29,13.87,13.97,996500,0
2015-03-10,13.82,13.83,13.33,13.67,1043300,0
2015-03-11,13.67,13.68,13.46,13.55,629700,0
2015-03-12,13.58,14.06,13.57,13.95,657100,0
2015-03-13,13.93,14.02,13.44,13.62,885700,0
2015-03-16,13.71,13.75,13.51,13.55,690700,0
2015-03-17,13.52,13.52,13.22,13.45,650900,0
2015-03-18,13.4,13.59,13.32,13.48,744100,0
2015-03-19,13.46,13.59,13.33,13.43,503000,0
2015-03-20,13.45,13.61,13.4,13.53,1339700,0
2015-03-23,13.55,13.62,13.26,13.27,749100,0
2015-03-24,13.25,13.41,13.2,13.29,580600,0
2015-03-25,13.29,13.29,12.99,12.99,694700,0
2015-03-26,12.95,13.19,12.63,13,780900,0
2015-03-27,12.98,13.39,12.91,13.15,577400,0
2015-03-30,13.11,13.33,12.88,12.89,880300,0
2015-03-31,12.84,12.99,12.625,12.73,1048112,0
2015-04-01,12.73,12.89,12.36,12.52,1175100,0
2015-04-02,12.5,13.06,12.5,12.96,716100,0
2015-04-06,12.85,13.19,12.8,12.93,542800,0
2015-04-07,12.93,13.155,12.85,13.03,1096605,0
2015-04-08,13.02,13.06,12.89,12.95,768500,0
2015-04-09,12.97,13.008,12.72,12.84,690554,0
2015-04-10,12.82,12.94,12.72,12.88,351700,0
2015-04-13,12.88,13.06,12.79,12.82,585700,0
2015-04-14,12.8,13.06,12.8,13,953400,0
2015-04-15,14.49,15,14.15,14.97,5931292,0
2015-04-16,14.97,15.2,14.58,15.01,2090090,0
2015-04-17,14.94,15.23,14.75,15.21,1352300,0
2015-04-20,15.21,15.3,14.906,15.03,905689,0
2015-04-21,15.1,15.14,14.64,14.8,769779,0
2015-04-22,14.77,14.82,14.45,14.68,640401,0
2015-04-23,14.7,15,14.64,14.91,1032100,0
2015-04-24,14.95,15.01,14.81,15.01,803568,0
2015-04-27,14.97,15.13,14.85,14.94,1046400,0
2015-04-28,14.96,15.03,14.86,14.96,727310,0
2015-04-29,14.82,14.94,14.68,14.9,662900,0
2015-04-30,14.83,14.98,14.73,14.86,882900,0
2015-05-01,14.82,14.99,14.65,14.96,998500,0
2015-05-04,14.98,15.22,14.86,15.19,945500,0
2015-05-05,15.2,15.37,14.88,14.88,1296200,0
2015-05-06,14.93,15.055,14.72,14.92,610844,0
2015-05-07,14.9,15.05,14.86,14.96,440153,0
2015-05-08,15.07,15.11,14.93,14.95,430700,0
2015-05-11,14.89,15.08,14.86,15.03,407100,0
2015-05-12,14.94,15.075,14.86,15.05,601386,0
2015-05-13,15.05,15.14,15,15.03,410600,0
2015-05-14,15.05,15.24,14.98,15.13,493700,0
2015-05-15,15.16,15.45,15.16,15.42,827537,0
2015-05-18,15.48,15.58,15.41,15.45,677371,0
2015-05-19,15.43,15.59,15.321,15.37,488932,0
2015-05-20,15.42,15.43,15.06,15.14,527100,0
2015-05-21,15.12,15.49,15.07,15.38,506900,0
2015-05-22,15.37,15.46,15.19,15.2,414600,0
2015-05-26,15.14,15.19,14.88,14.88,577802,0
2015-05-27,14.91,14.98,14.62,14.93,412000,0
2015-05-28,14.87,14.9,14.71,14.75,323909,0
2015-05-29,14.7,14.91,14.65,14.71,447300,0
2015-06-01,14.8,15.04,14.67,14.85,833284,0
2015-06-02,14.76,15.24,14.76,15.12,503787,0
2015-06-03,15.2,15.48,15.2,15.28,533100,0
2015-06-04,15.21,15.27,14.97,15.09,634600,0
2015-06-05,15.08,15.34,14.98,15.34,332900,0
2015-06-08,15.34,15.4,15.18,15.2,288500,0
2015-06-09,15.24,15.35,15.1,15.16,352364,0
2015-06-10,15.24,15.51,15.08,15.32,607445,0
2015-06-11,15.34,15.45,15.21,15.38,411869,0
2015-06-12,15.37,15.64,15.3,15.59,523800,0
2015-06-15,15.57,15.83,15.43,15.77,620000,0
2015-06-16,15.8,16,15.71,15.98,758500,0
2015-06-17,16,16.04,15.75,15.78,775400,0
2015-06-18,15.88,16.22,15.85,16.1,1703300,0
2015-06-19,15.83,16.3,15.21,16.18,3415900,0
2015-06-22,16.26,16.95,16.11,16.77,2646400,0
2015-06-23,16.83,16.98,16.32,16.77,1467835,0
2015-06-24,16.75,17,16.68,16.73,975800,0
2015-06-25,16.75,16.86,16.65,16.71,731900,0
2015-06-26,16.94,17.04,16.72,16.8,1353300,0
2015-06-29,16.67,16.7,16.47,16.48,656100,0
2015-06-30,16.56,16.667,16.398,16.59,618078,0
2015-07-01,16.7,16.73,16.54,16.66,817000,0
2015-07-02,16.7,16.73,16.47,16.48,743700,0
2015-07-06,16.38,16.55,16.21,16.51,787000,0
2015-07-07,16.56,16.65,16.13,16.58,908900,0
2015-07-08,16.48,16.6,16.28,16.45,742500,0
2015-07-09,16.56,16.65,16.13,16.26,845500,0
2015-07-10,16.39,16.47,16.2,16.44,492700,0
2015-07-13,16.52,16.7,16.44,16.53,592400,0
2015-07-14,16.52,16.72,16.47,16.52,462133,0
2015-07-15,16.54,16.73,16.4,16.41,525712,0
2015-07-16,16.47,16.84,16.47,16.77,649600,0
2015-07-17,16.81,16.85,16.29,16.35,564700,0
2015-07-20,16.43,16.59,16.27,16.48,578300,0
2015-07-21,16.44,16.6,16.28,16.35,442900,0
2015-07-22,16.25,16.48,16.23,16.42,326200,0
2015-07-23,16.38,16.38,16.11,16.27,599100,0
2015-07-24,16.17,16.28,15.73,15.81,837100,0
2015-07-27,15.67,15.87,15.56,15.84,474500,0
2015-07-28,15.89,16.12,15.56,16.08,626600,0
2015-07-29,16.11,16.13,15.66,16,557500,0
2015-07-30,15.92,16.23,15.89,16.07,460300,0
2015-07-31,16.04,16.45,15.94,16.22,444400,0
2015-08-03,16.18,16.37,15.52,15.57,959069,0
2015-08-04,15.5,15.83,15.45,15.79,700900,0
2015-08-05,15.85,16.72,15.85,16.64,1013900,0
2015-08-06,16.64,16.81,16.45,16.51,786676,0
2015-08-07,16.5,16.6,16.32,16.41,572200,0
2015-08-10,16.53,16.76,16.48,16.6,688100,0
2015-08-11,16.61,16.87,16.61,16.72,663459,0
2015-08-12,16.65,16.99,16.42,16.9,499800,0
2015-08-13,16.99,17.26,16.8,16.97,606000,0
2015-08-14,16.91,17.08,16.73,17.07,441900,0
2015-08-17,17.09,17.33,17,17.29,572900,0
2015-08-18,17.35,17.35,16.97,16.99,473900,0
2015-08-19,16.9,17.04,16.54,16.71,566400,0
2015-08-20,16.66,16.92,16.48,16.48,607200,0
2015-08-21,16.21,16.68,15.9,16.49,1163800,0
2015-08-24,14.9,16.33,14.71,15.51,1392596,0
2015-08-25,16.05,16.2,15.32,15.38,906600,0
2015-08-26,15.65,16.09,15.48,15.94,670300,0
2015-08-27,16.1,16.34,15.81,16.22,1032600,0
2015-08-28,17.25,18.15,17.03,18.03,5069000,0
2015-08-31,18.1,18.44,17.97,18.08,1982300,0
2015-09-01,17.78,18.74,17.75,18.38,2403400,0
2015-09-02,18.75,18.83,18.14,18.34,1742300,0
2015-09-03,18.44,18.54,18.11,18.33,1099800,0
2015-09-04,18.17,18.44,18.14,18.16,764000,0
2015-09-08,18.44,18.74,18.25,18.6,1315300,0
2015-09-09,18.79,19.02,18.7,18.74,1428500,0
2015-09-10,18.76,19.22,18.76,18.88,864872,0
2015-09-11,18.88,18.96,18.59,18.78,688900,0
2015-09-14,18.88,19,18.74,18.97,954400,0
2015-09-15,18.97,19.01,18.25,18.41,1195300,0
2015-09-16,18.49,19,18.42,18.73,700900,0
2015-09-17,18.64,18.76,18.37,18.4,898567,0
2015-09-18,18.19,18.5,17.61,17.66,1421100,0
2015-09-21,17.71,17.89,17.31,17.4,1170800,0
2015-09-22,17.31,17.47,17.16,17.4,874100,0
2015-09-23,17.51,17.726,17.4,17.55,588951,0
2015-09-24,17.37,17.73,17.25,17.64,554883,0
2015-09-25,17.87,17.92,17.51,17.56,650400,0
2015-09-28,17.47,17.53,16.82,16.86,1040016,0
2015-09-29,16.95,17.06,16.45,16.84,792700,0
2015-09-30,16.88,17.06,16.7,16.87,594900,0
2015-10-01,16.84,16.87,16.33,16.63,1014000,0
2015-10-02,16.52,16.74,16.37,16.6,1225400,0
2015-10-05,16.58,17.94,16.58,17.81,1425877,0
2015-10-06,17.86,18,17.4,17.52,966700,0
2015-10-07,17.56,17.99,17.55,17.64,797700,0
2015-10-08,17.59,18.2,17.5,18.13,974400,0
2015-10-09,18.26,18.27,17.94,18.18,635300,0
2015-10-12,18.23,18.62,18.11,18.43,822900,0
2015-10-13,18.59,18.93,18.3,18.58,1236200,0
2015-10-14,18.66,18.84,18.5,18.56,1191900,0
2015-10-15,18.52,18.75,18.05,18.74,1103800,0
2015-10-16,18.69,18.97,18.38,18.63,874400,0
2015-10-19,18.53,18.85,18.51,18.78,641725,0
2015-10-20,18.69,18.817,18.46,18.7,366199,0
2015-10-21,18.79,18.8,18.31,18.33,699900,0
2015-10-22,18.34,18.5,18.11,18.18,975200,0
2015-10-23,18.25,18.33,17.83,17.95,762900,0
2015-10-26,17.91,18.04,17.66,17.76,634500,0
2015-10-27,17.75,18,17.58,17.69,387500,0
2015-10-28,17.69,18.16,17.66,18.13,687000,0
2015-10-29,18.14,18.29,17.93,18.19,617600,0
2015-10-30,18.14,18.23,17.78,17.86,698500,0
2015-11-02,17.88,18.1,17.47,17.91,762857,0
2015-11-03,17.86,18.21,17.55,17.95,652000,0
2015-11-04,17.94,18.13,17.565,17.64,784673,0
2015-11-05,17.6,17.74,17.05,17.38,829600,0
2015-11-06,17.36,18.24,17.25,18.17,735200,0
2015-11-09,18.17,18.17,17.5,17.65,432441,0
2015-11-10,17.61,17.96,17.53,17.91,393000,0
2015-11-11,17.88,17.99,17.52,17.61,392100,0
2015-11-12,17.54,17.78,17.29,17.61,489200,0
2015-11-13,17.49,17.58,17.13,17.14,643800,0
2015-11-16,17.78,17.9,17.05,17.49,876500,0
2015-11-17,17.54,17.64,17.26,17.32,547600,0
2015-11-18,17.33,17.99,17.28,17.7,855000,0
2015-11-19,17.72,17.74,17.36,17.68,871700,0
2015-11-20,17.75,18.09,17.54,17.97,851500,0
2015-11-23,18.03,18.4,17.93,18.27,725000,0
2015-11-24,18.26,18.82,18.01,18.65,886500,0
2015-11-25,18.7,18.79,18.38,18.55,513300,0
2015-11-27,18.58,18.69,18.39,18.65,179100,0
2015-11-30,18.65,18.68,18.19,18.34,584800,0
2015-12-01,18.47,18.56,18.22,18.42,572720,0
2015-12-02,18.55,18.6,18.18,18.33,1106243,0
2015-12-03,18.58,19,18.14,18.36,1538153,0
2015-12-04,18.65,19.06,18.42,18.99,1583800,0
2015-12-07,19.69,20.62,19.1,20.44,6468300,0
2015-12-08,20.85,21.5,20.46,21.39,6864043,0
2015-12-09,21.25,22.25,20.5,21.64,6203600,0
2015-12-10,21.72,23.33,21.72,23,7342700,0
2015-12-11,23.05,23.46,22.4,23.45,5011900,0
2015-12-14,23.79,23.95,23.27,23.78,3804902,0
2015-12-15,23.79,24.06,21.11,21.42,6222200,0
2015-12-16,21.48,22.37,21.46,21.95,2911000,0
2015-12-17,22.24,22.34,21.52,21.57,1699300,0
2015-12-18,21.31,21.7,21.07,21.34,2240500,0
2015-12-21,21.65,22.05,21.63,21.92,1253300,0
2015-12-22,21.95,22.33,21.49,22.21,1535140,0
2015-12-23,22.22,22.33,21.77,22.04,1237400,0
2015-12-24,21.92,22.119,21.78,21.99,419315,0
2015-12-28,21.96,22.11,21.66,21.95,758255,0
2015-12-29,21.95,22.57,21.9,22.24,929044,0
2015-12-30,22.27,22.55,22.09,22.14,538257,0
2015-12-31,22.02,22.21,21.82,21.98,943828,0
2016-01-04,21.84,23.59,21.76,23.28,3840438,0
2016-01-05,25.59,26.54,25.01,25.86,14358947,0
2016-01-06,25.36,25.37,24.07,24.71,5723478,0
2016-01-07,24.16,25.296,23.565,23.62,3801171,0
2016-01-08,24.11,24.6,22.5,22.63,3249060,0
2016-01-11,22.71,22.88,21.63,22.3,3149003,0
2016-01-12,22.35,22.71,21.71,22.62,2346323,0
2016-01-13,22.65,22.82,20.87,21.06,2203855,0
2016-01-14,21.06,21.25,20.33,20.82,2781837,0
2016-01-15,20.21,20.67,19.8,20.55,2458934,0
2016-01-19,20.74,21.04,19.84,20.2,2097100,0
2016-01-20,19.79,20.52,19.18,20.29,1997596,0
2016-01-21,20.29,20.99,20.25,20.53,2181227,0
2016-01-22,20.74,21.0719,20.59,20.8,1207194,0
2016-01-25,21.09,21.709,20.64,20.9,1681583,0
2016-01-26,21,21.281,20.61,21.22,1166577,0
2016-01-27,20.9,21.146,19.96,20.12,1388443,0
2016-01-28,20.37,20.53,20.009,20.42,1079068,0
2016-01-29,20.51,21.6,20.51,21.56,1993858,0
2016-02-01,21.45,22.04,21.18,21.68,1831603,0
2016-02-02,21.45,22.09,21.31,22.02,1384958,0
2016-02-03,22.2,22.2399,21.25,21.64,1132365,0
2016-02-04,21.5,21.85,20.92,21.84,1355472,0
2016-02-05,21.68,21.99,21.38,21.4,1476014,0
2016-02-08,21.29,21.3334,20.4,21.29,1542267,0
2016-02-09,21.04,21.76,20.86,21.04,1661409,0
2016-02-10,21.16,22.08,21.15,21.85,1457483,0
2016-02-11,21.52,22.48,21.5,22.08,1665958,0
2016-02-12,22.28,22.88,21.681,22.84,1685498,0
2016-02-16,23.93,23.95,23.17,23.51,1898956,0
2016-02-17,23.68,23.74,22.91,23.19,1741408,0
2016-02-18,23.3,24.52,22.94,23.8,1833381,0
2016-02-19,23.63,24.02,23.23,23.61,1191290,0
2016-02-22,23.93,24.01,22.95,23.27,1287659,0
2016-02-23,23.29,23.89,23.086,23.6,963185,0
2016-02-24,23.48,24.15,23.24,23.94,1161321,0
2016-02-25,24.17,24.87,24.08,24.79,1788581,0
2016-02-26,25,25.3,24.5,24.74,1244520,0
2016-02-29,25.22,25.95,25,25.36,2155302,0
2016-03-01,25.55,25.94,25.37,25.73,2312565,0
2016-03-02,25.77,25.88,24.6532,25.28,2558870,0
2016-03-03,25.53,25.62,24.916,25.4,2275509,0
2016-03-04,26.8,27.99,25.78,27.05,11315009,0
2016-03-07,27,27,24.95,25.94,4601468,0
2016-03-08,25.67,27.34,25.54,26.89,3080551,0
2016-03-09,27.16,28.4899,27.11,28.24,3807894,0
2016-03-10,28.63,28.65,27.41,27.92,2790030,0
2016-03-11,28.15,28.24,27.61,28.11,1496071,0
2016-03-14,28.26,28.72,28.104,28.37,1781474,0
2016-03-15,28.21,28.56,28.02,28.13,1498182,0
2016-03-16,28,28.56,27.8,28.52,1417928,0
2016-03-17,28.55,29.52,28.3701,29.37,2378108,0
2016-03-18,29.61,30.44,29.18,29.28,3102228,0
2016-03-21,28.95,29.86,28.62,29.24,2165769,0
2016-03-22,29.5,29.59,29.13,29.23,1613581,0
2016-03-23,29.4,29.68,29.02,29.05,1357390,0
2016-03-24,28.85,28.9,26.1,26.52,5354457,0
2016-03-28,26.96,27.89,26.6,26.915,3140081,0
2016-03-29,26.94,27.47,26.37,27.33,2223897,0
2016-03-30,27.45,27.5,26.56,27,2233071,0
2016-03-31,26.89,27.15,26.56,26.62,1347797,0
2016-04-01,26.5,27.77,26.35,27.76,2660561,0
2016-04-04,25.91,25.92,22.45,22.78,13622797,0
2016-04-05,22.81,23.76,22.81,23.35,4104097,0
2016-04-06,23.55,24.11,23.29,23.49,2693747,0
2016-04-07,23.38,23.88,23.22,23.69,1855812,0
2016-04-08,23.8,23.844,23.02,23.28,1647976,0
2016-04-11,23.3,23.44,22.83,22.86,1649638,0
2016-04-12,22.81,22.96,22.29,22.7,2317315,0
2016-04-13,22.75,22.98,22.33,22.64,1912876,0
2016-04-14,22.56,22.9135,22.25,22.66,1791044,0
2016-04-15,22.62,22.69,21.8,21.97,2716293,0
2016-04-18,21.62,22.38,21.39,22.32,1801913,0
2016-04-19,22.42,22.5,22.0101,22.26,1112004,0
2016-04-20,22.2,22.44,22.2,22.24,1048656,0
2016-04-21,22.3,22.32,21.8,21.86,883239,0
2016-04-22,21.9,22.46,21.8,22.4,1067912,0
2016-04-25,22.25,22.39,22.06,22.18,844698,0
2016-04-26,22.13,22.5,22.01,22.37,1306373,0
2016-04-27,22.35,22.66,22.16,22.48,1254974,0
2016-04-28,22.28,22.47,21.87,21.93,952813,0
2016-04-29,21.93,22,21.58,21.83,1052029,0
2016-05-02,21.8,23.08,21.75,22.84,1924479,0
2016-05-03,23.5,23.5,22.5,23.17,2176782,0
2016-05-04,23.02,23.21,22.2501,22.66,1330698,0
2016-05-05,22.67,23.0229,22.45,22.87,879305,0
2016-05-06,22.77,22.8,21.8911,22.16,1571869,0
2016-05-09,22.23,23.3,22.1,23.12,1217926,0
2016-05-10,23.16,23.33,22.75,23.08,925679,0
2016-05-11,22.95,23,22.531,22.76,1006181,0
2016-05-12,22.76,22.93,22.6,22.85,598579,0
2016-05-13,22.8244,23.04,22.58,22.72,496522,0
2016-05-16,22.67,23.18,22.62,23.06,586201,0
2016-05-17,22.96,23.1404,22.434,22.6,831340,0
2016-05-18,22.52,22.8,22.16,22.43,630482,0
2016-05-19,22.39,22.94,22.328,22.88,684985,0
2016-05-20,22.93,23.15,22.82,23.15,788574,0
2016-05-23,23.15,23.36,23.05,23.07,691834,0
2016-05-24,23.15,23.96,23.15,23.8,1075653,0
2016-05-25,23.86,24,23.5102,23.74,1127207,0
2016-05-26,23.82,24.375,23.75,24.26,959546,0
2016-05-27,24.26,24.33,23.8,24,978390,0
2016-05-31,24.07,24.43,24.01,24.37,795555,0
2016-06-01,24.31,24.79,24.213,24.6,1390913,0
2016-06-02,24.5,24.5999,24.185,24.41,1205711,0
2016-06-03,24.38,24.7937,22.39,22.68,5068500,0
2016-06-06,22.74,22.97,21.36,21.54,3709041,0
2016-06-07,21.59,21.7,21.11,21.52,1944066,0
2016-06-08,21.5,22.38,21.15,21.73,2215153,0
2016-06-09,21.69,22.54,21.5,22.01,2363419,0
2016-06-10,21.8,22.14,21.3,21.41,1306654,0
2016-06-13,23.4,23.89,22.5,22.88,7824304,0
2016-06-14,23.34,23.35,21.39,21.86,4460368,0
2016-06-15,21.89,22.09,21.42,21.48,2396507,0
2016-06-16,21.82,21.977,21.31,21.75,3087469,0
2016-06-17,24.11,24.15,23.05,23.65,11123266,0
2016-06-20,23.95,24.5,23.66,24.21,3797339,0
2016-06-21,24.3,24.84,24.12,24.76,2647947,0
2016-06-22,24.79,25.7,24.76,25.48,2816533,0
2016-06-23,25.74,25.8299,25.11,25.33,2116082,0
2016-06-24,24.07,25.915,23.89,25.85,3528289,0
2016-06-27,25.84,26.38,25.2301,25.61,2827841,0
2016-06-28,25.64,26.24,25.62,26.06,1579364,0
2016-06-29,26.45,26.69,26.23,26.66,1894206,0
2016-06-30,26.75,27.33,26.64,27.18,1941210,0
2016-07-01,27.21,27.9361,26.84,27.775,2653237,0
2016-07-05,28.14,28.2,27.46,27.8,2548247,0
2016-07-06,27.8,28.385,27.69,28.33,1901990,0
2016-07-07,28.3,28.52,28.04,28.29,1714798,0
2016-07-08,29.75,29.75,28.74,29.07,4687804,0
2016-07-11,29.55,29.6,28.8,29.35,2826490,0
2016-07-12,29.21,29.49,27.31,28.58,3575800,0
2016-07-13,28.01,28.74,28,28.42,1452818,0
2016-07-14,28.5,28.89,28.23,28.44,1725010,0
2016-07-15,28.71,28.9299,27.36,28.35,2304938,0
2016-07-18,28.76,29.27,28.63,28.78,2141674,0
2016-07-19,28.7,28.875,28.44,28.76,1204633,0
2016-07-20,28.71,29.1199,28.64,28.73,1022356,0
2016-07-21,28.74,28.86,28.3701,28.47,1117963,0
2016-07-22,28.43,28.85,28,28.65,888551,0
2016-07-25,28.75,29.46,28.75,29.37,1845557,0
2016-07-26,29.54,30.4,29.5,29.79,2340204,0
2016-07-27,29.95,30.1599,29.7299,29.83,1594147,0
2016-07-28,29.82,29.88,29.28,29.48,1108469,0
2016-07-29,29.44,29.8028,28.7,29.45,1947826,0
2016-08-01,29.77,30.59,29.7,30.36,1968814,0
2016-08-02,30.37,30.4799,29.6317,29.8,1157361,0
2016-08-03,29.62,29.9,28.95,29.73,1618369,0
2016-08-04,29.67,30.15,29.52,29.58,1100186,0
2016-08-05,29.67,30,29.62,29.72,874768,0
2016-08-08,29.9,30.06,29.32,29.54,1094298,0
2016-08-09,29.52,30.01,29.47,29.72,841257,0
2016-08-10,29.81,30.0895,29.61,29.88,837500,0
2016-08-11,29.84,31.19,29.83,29.88,1452372,0
2016-08-12,29.8,30.16,29.58,29.68,1073973,0
2016-08-15,29.78,30.04,29.34,29.43,1216644,0
2016-08-16,29.3,29.4199,28.6,28.83,1287611,0
2016-08-17,28.69,28.86,28.16,28.53,1144372,0
2016-08-18,28.46,28.88,28.41,28.81,676254,0
2016-08-19,28.81,28.8355,28.47,28.53,566389,0
2016-08-22,28.5,28.69,28.2,28.6,759740,0
2016-08-23,28.62,29.09,28.56,28.82,1064247,0
2016-08-24,28.7,29.425,28.51,29.25,1175931,0
2016-08-25,29.5,29.97,29.4,29.83,1589366,0
2016-08-26,30,30.0777,28.57,28.84,2588616,0
2016-08-29,28.91,29.82,28.87,29.43,1787763,0
2016-08-30,29.83,30.04,29.3,29.58,1706040,0
2016-08-31,29.5,29.62,27.69,28.15,3622900,0
2016-09-01,28.7,29.59,28.4,29.58,3322886,0
2016-09-02,29.1,29.25,27.08,27.69,9731879,0
2016-09-06,27.99,28.09,27.29,27.96,3798178,0
2016-09-07,27.84,28.04,27.61,28.03,2067230,0
2016-09-08,27.91,27.995,27.76,27.89,1551984,0
2016-09-09,27.62,28.15,27.54,27.54,2019336,0
2016-09-12,27.25,27.39,26.55,26.92,2815286,0
2016-09-13,26.79,26.98,26.55,26.71,1675168,0
2016-09-14,26.62,27.08,26.47,26.61,2067532,0
2016-09-15,26.64,27.32,26.53,27.32,1328814,0
2016-09-16,27.32,27.3429,26.8987,27.33,1490468,0
2016-09-19,27.66,28.185,27.61,27.97,1804053,0
2016-09-20,27.97,27.99,27.285,27.31,1242313,0
2016-09-21,27.33,27.82,27.32,27.79,1355553,0
2016-09-22,27.85,27.97,27.34,27.61,1395280,0
2016-09-23,27.56,27.84,27.5,27.57,757131,0
2016-09-26,26.5,26.6,25.38,25.53,5184948,0
2016-09-27,25.64,26.1399,25.36,25.86,2164545,0
2016-09-28,25.8,26,25.69,26,1353324,0
2016-09-29,25.94,26.09,25.73,25.82,1195457,0
2016-09-30,25.94,26.69,25.86,26.59,1546855,0
2016-10-03,26.37,26.74,26.37,26.58,1486102,0
2016-10-04,27.25,27.25,25.87,26.24,1699103,0
2016-10-05,26.26,26.57,26.132,26.16,843220,0
2016-10-06,25.35,25.5097,24.58,25.21,3618187,0
2016-10-07,25.14,25.5325,24.61,25.33,1802458,0
2016-10-10,25.41,25.745,25.271,25.59,1208758,0
2016-10-11,25.51,25.54,24.98,25.03,974332,0
2016-10-12,25,25.59,24.93,25.29,739596,0
2016-10-13,25.17,25.58,25.05,25.38,829500,0
2016-10-14,25.48,25.84,25.3,25.31,840132,0
2016-10-17,25.5,26.25,25.45,25.97,1488126,0
2016-10-18,26.17,26.37,25.86,26.25,1374500,0
2016-10-19,26.28,26.58,26.02,26.5,733544,0
2016-10-20,26.6,26.78,26.41,26.64,943859,0
2016-10-21,26.51,26.61,26.22,26.59,767089,0
2016-10-24,26.76,26.91,26.4,26.8,677869,0
2016-10-25,27.12,27.12,26.59,26.69,944257,0
2016-10-26,26.56,26.78,26.19,26.27,851256,0
2016-10-27,26.48,26.51,25.521,25.73,1280730,0
2016-10-28,25.7,26.18,25.65,25.72,812397,0
2016-10-31,25.92,26.45,25.61,26.43,889048,0
2016-11-01,26.4,26.48,25.78,26.06,1645729,0
2016-11-02,26.25,26.58,26.15,26.32,1496708,0
2016-11-03,26.4,26.82,26.26,26.69,964467,0
2016-11-04,26.81,28.0543,26.75,27.24,2488506,0
2016-11-07,28.17,28.2,27.7,27.85,2020893,0
2016-11-08,28.1,28.57,27.89,28.45,2049341,0
2016-11-09,25.25,26.2134,23.5,24.12,11010638,0
2016-11-10,24.51,24.8,21.92,21.98,8678252,0
2016-11-11,22.24,22.66,21.02,21.24,5373552,0
2016-11-14,21.9,23.59,21.5,23.58,5754958,0
2016-11-15,23.74,24.46,23.19,23.66,3071986,0
2016-11-16,23.75,24.37,23.5,24,1923632,0
2016-11-17,24.32,24.74,24.22,24.4,1788294,0
2016-11-18,24.53,25.01,23.96,24.13,2101300,0
2016-11-21,24.16,24.92,23.93,24.14,2890083,0
2016-11-22,24.05,24.23,23.6601,24.01,2228010,0
2016-11-23,23.83,24.16,23.277,23.51,2239418,0
2016-11-25,23.45,23.9,23.37,23.82,910854,0
2016-11-28,23.59,24.05,22.88,23.88,2073438,0
2016-11-29,23.95,24.6,23.93,24,1856530,0
2016-11-30,24.04,24.11,23.06,23.33,2298328,0
2016-12-01,23.39,24.17,23.08,23.98,2993826,0
2016-12-02,22.22,22.4,21.02,21.1,8859108,0
2016-12-05,21.45,21.6,20.5,20.93,4329665,0
2016-12-06,21.06,21.1323,20.72,20.89,3247612,0
2016-12-07,20.77,20.8799,20.46,20.55,2381002,0
2016-12-08,20.59,21.53,20.4101,21.23,2770786,0
2016-12-09,21.49,21.65,20.84,21.07,1783945,0
2016-12-12,20.93,21.61,20.9201,21.09,1721839,0
2016-12-13,21.35,21.49,21.07,21.26,1672602,0
2016-12-14,21.3,21.8,21.17,21.2,1805368,0
2016-12-15,21.16,21.5,21.07,21.15,1410299,0
2016-12-16,21.2,21.6301,21.17,21.585,1824640,0
2016-12-19,21.66,21.9,21.53,21.81,1491289,0
2016-12-20,21.93,22.1428,21.81,21.97,1317219,0
2016-12-21,22,22.21,21.98,22.01,844712,0
2016-12-22,21.97,21.98,21.3,21.6,1234325,0
2016-12-23,21.6,22.17,21.5201,22.11,1106349,0
2016-12-27,21.41,21.93,21.35,21.56,2225763,0
2016-12-28,21.54,21.7,21.05,21.11,1547324,0
2016-12-29,21.11,21.45,21.05,21.33,1003001,0
2016-12-30,21.34,21.49,21.06,21.08,1662439,0
2017-01-03,21.19,21.6,21,21.51,1046600,0
2017-01-04,21.11,21.4,20.81,20.9,2176853,0
2017-01-05,20.69,21.24,20.6201,21.23,1392577,0
2017-01-06,21.09,21.19,20.77,21,1320705,0
2017-01-09,21,21.14,20.85,21,901320,0
2017-01-10,20.99,20.9999,20.46,20.58,1547154,0
2017-01-11,20.56,20.58,20.02,20.31,1327846,0
2017-01-12,20.31,20.72,20.07,20.62,1363829,0
2017-01-13,20.68,20.93,20.43,20.6,1049484,0
2017-01-17,20.5,20.83,20.32,20.72,1057179,0
2017-01-18,20.72,20.78,20.26,20.46,1505652,0
2017-01-19,20.34,20.65,20.05,20.26,1165984,0
2017-01-20,20.22,20.42,20.114,20.13,957805,0
2017-01-23,20.08,20.22,20.01,20.12,881276,0
2017-01-24,20,20.795,19.89,20.74,1738176,0
2017-01-25,20.8,20.94,20.52,20.89,1069260,0
2017-01-26,20.94,20.94,20.657,20.8,954705,0
2017-01-27,20.73,20.75,20.33,20.58,796956,0
2017-01-30,20.4,20.57,20,20.2,944839,0
2017-01-31,20.33,21.84,20.33,21.3,3898395,0
2017-02-01,21.02,21.37,21.02,21.24,1381749,0
2017-02-02,20.95,21.1765,20.5,20.5275,1668681,0
2017-02-03,20.55,20.77,20.03,20.12,1882043,0
2017-02-06,20.12,20.23,19.92,20,1283970,0
2017-02-07,20.02,20.12,19.47,19.61,1630254,0
2017-02-08,19.55,20.36,19.37,20.29,1495822,0
2017-02-09,19.52,20.22,19.2737,19.67,1789980,0
2017-02-10,19.68,20.2,19.66,20.07,1153925,0
2017-02-13,19.79,19.83,18.81,19.23,2490290,0
2017-02-14,19.15,19.469,19.09,19.22,1075110,0
2017-02-15,19.12,19.16,18.76,18.84,1783315,0
2017-02-16,18.58,19.49,18.2,19.4,2383267,0
2017-02-17,19.39,19.41,19.08,19.22,967734,0
2017-02-21,19.14,19.53,19.14,19.23,1000626,0
2017-02-22,19.15,19.44,19.11,19.33,730487,0
2017-02-23,19.43,19.68,19.34,19.39,917792,0
2017-02-24,19.3,19.5,19.17,19.45,1147389,0
2017-02-27,19.42,19.8,19.33,19.74,1142470,0
2017-02-28,19.58,19.76,19.38,19.44,1559702,0
2017-03-01,19.4,19.59,19.06,19.45,1773518,0
2017-03-02,19.34,19.66,19.31,19.38,1930177,0
2017-03-03,18.12,19.2,17.5,18.83,5493611,0
2017-03-06,18.63,19.07,18.335,19.04,3217129,0
2017-03-07,18.91,19.27,18.9,19.14,2109207,0
2017-03-08,19.06,19.63,18.97,19.59,1690191,0
2017-03-09,19.55,19.59,19.14,19.2,2424128,0
2017-03-10,19.19,19.64,19.19,19.52,1812779,0
2017-03-13,19.62,19.73,18.9375,19.13,2346734,0
2017-03-14,19.16,19.345,18.95,19.2,1318092,0
2017-03-15,19.32,19.48,19.13,19.43,1505317,0
2017-03-16,19.48,19.56,19.35,19.55,966090,0
2017-03-17,19.47,19.65,19.34,19.45,1107455,0
2017-03-20,19.36,19.55,19.26,19.41,935930,0
2017-03-21,19.4,19.4757,19.08,19.2,1701743,0
2017-03-22,19.13,19.18,18.67,18.77,1793299,0
2017-03-23,18.72,18.98,18.57,18.88,995012,0
2017-03-24,18.91,18.9481,18.62,18.725,869612,0
2017-03-27,18.54,18.65,18.42,18.56,874053,0
2017-03-28,18.5,18.76,18.46,18.75,934500,0
2017-03-29,18.84,19.33,18.825,19.19,1585970,0
2017-03-30,19.31,19.73,18.94,19.64,1868902,0
2017-03-31,19.66,19.92,19.36,19.81,1158991,0
2017-04-03,19.74,20.95,19.7,20.45,3065752,0
2017-04-04,20.44,20.55,19.59,19.69,1585458,0
2017-04-05,19.7,20.15,19.7,20.1,1263352,0
2017-04-06,20.04,20.59,20.03,20.55,1248940,0
2017-04-07,20.55,20.75,20.38,20.63,1506665,0
2017-04-10,20.69,21.22,20.6,21.22,1931422,0
2017-04-11,21.25,21.93,21.25,21.91,3082719,0
2017-04-12,21.88,21.99,21.18,21.19,1308187,0
2017-04-13,21.2,21.4,20.72,21.16,1218163,0
2017-04-17,21.1,21.36,21.05,21.325,606064,0
2017-04-18,21.23,21.25,21.07,21.19,606067,0
2017-04-19,21.16,21.3499,21.1,21.2,726032,0
2017-04-20,21.29,21.6,21.16,21.29,886417,0
2017-04-21,21.27,21.39,21.04,21.15,814669,0
2017-04-24,21.22,21.38,20.72,21.07,1077485,0
2017-04-25,21.06,21.28,20.98,21.26,837428,0
2017-04-26,21.21,21.69,21,21.6,1048543,0
2017-04-27,21.65,21.9,21.5848,21.89,813829,0
2017-04-28,21.85,22.26,21.85,22.15,2059616,0
2017-05-01,22.22,22.5,21.32,21.97,1902651,0
2017-05-02,22,22.18,21.801,22.04,1094713,0
2017-05-03,21.97,21.97,21.33,21.5,1018984,0
2017-05-04,21.44,21.7,21.01,21.43,876761,0
2017-05-05,21.45,21.6564,21.33,21.47,1412450,0
2017-05-08,21.43,21.47,21.01,21.03,803649,0
2017-05-09,21.69,22.92,21.5,22.11,2201569,0
2017-05-10,22.1,22.525,22,22.5,914979,0
2017-05-11,22.2,22.8901,21.98,22.77,1105989,0
2017-05-12,22.74,22.94,22.432,22.79,781212,0
2017-05-15,22.81,23.1,22.61,22.65,1138442,0
2017-05-16,22.6,22.68,22.29,22.36,513969,0
2017-05-17,22.26,22.48,22.14,22.3,602862,0
2017-05-18,22.24,22.43,22.101,22.27,835699,0
2017-05-19,22.25,22.9,22.21,22.88,729344,0
2017-05-22,22.91,23.13,22.53,22.61,967152,0
2017-05-23,22.68,22.795,22.47,22.615,344612,0
2017-05-24,22.49,23,22.43,22.82,710789,0
2017-05-25,22.81,22.99,22.58,22.65,574885,0
2017-05-26,22.75,23,22.66,22.84,683884,0
2017-05-30,22.8,22.92,22.53,22.68,587558,0
2017-05-31,22.69,22.7512,22.39,22.65,764950,0
2017-06-01,22.56,23.1,22.51,23.07,1095980,0
2017-06-02,23.14,24.31,23.11,23.74,1788052,0
2017-06-05,23.95,24.04,23.425,23.7,1148101,0
2017-06-06,23.56,23.9,23.33,23.825,507067,0
2017-06-07,23.77,23.91,23.67,23.76,634039,0
2017-06-08,23.68,24,23.68,23.75,537317,0
2017-06-09,23.68,23.99,23.663,23.97,565758,0
2017-06-12,23.88,24.24,23.8756,24.18,883909,0
2017-06-13,24.22,24.25,23.85,23.99,567120,0
2017-06-14,24.26,24.45,23.9,24.45,902895,0
2017-06-15,24.45,24.45,23.8901,24.07,527833,0
2017-06-16,23.92,24.19,23.77,24.07,1125771,0
2017-06-19,24.21,24.49,24.08,24.31,526238,0
2017-06-20,24.35,24.35,23.1,23.13,1069239,0
2017-06-21,23.23,23.67,22.935,23.59,1549648,0
2017-06-22,23.5,23.72,23.3081,23.37,946677,0
2017-06-23,23.44,23.82,23.34,23.7,732377,0
2017-06-26,23.81,23.81,23.185,23.26,826218,0
2017-06-27,23.24,23.37,22.88,22.95,734945,0
2017-06-28,22.99,23.62,22.99,23.54,1495204,0
2017-06-29,23.62,24.2,23.36,23.94,2557775,0
2017-06-30,21.75,23.2,21.41,22.16,7058550,0
2017-07-03,21.94,22.25,21.51,21.71,2190948,0
2017-07-05,21.66,21.81,20.83,21.3,2073960,0
2017-07-06,21.21,22.53,20.955,22.1,1852752,0
2017-07-07,22.16,22.24,21.345,21.49,1129651,0
2017-07-10,21.46,22.21,21.31,21.75,906247,0
2017-07-11,21.61,21.96,21.31,21.6,1398930,0
2017-07-12,21.7,21.74,21.07,21.09,1077934,0
2017-07-13,21,21.27,20.71,21.05,1028074,0
2017-07-14,21.1,21.41,21.0373,21.33,657382,0
2017-07-17,21.3,21.74,21.17,21.69,735659,0
2017-07-18,21.65,21.65,21.15,21.27,1226670,0
2017-07-19,21.35,21.45,21.17,21.26,484194,0
2017-07-20,21.26,21.49,21.1,21.25,449209,0
2017-07-21,21.38,21.38,20.64,20.81,789954,0
2017-07-24,20.78,20.78,20.35,20.48,817590,0
2017-07-25,20.5,20.92,20.435,20.48,581654,0
2017-07-26,20.52,20.8,20.42,20.76,715779,0
2017-07-27,20.77,20.84,20.5,20.54,898951,0
2017-07-28,20.48,20.67,20.22,20.45,593353,0
2017-07-31,20.38,20.83,20.3694,20.67,595760,0
2017-08-01,20.61,21.21,20.52,21.01,1033685,0
2017-08-02,21,21.18,20.79,21.04,621962,0
2017-08-03,20.28,20.81,19.8101,19.9,1699507,0
2017-08-04,20,20,19.46,19.69,1082410,0
2017-08-07,19.65,19.84,19.485,19.59,686260,0
2017-08-08,19.52,19.73,19.22,19.28,781565,0
2017-08-09,19.29,19.328,19.04,19.29,737628,0
2017-08-10,19.33,19.505,19.02,19.17,718049,0
2017-08-11,19.13,19.4,19.09,19.2,690987,0
2017-08-14,19.22,19.315,19.0199,19.13,518954,0
2017-08-15,19.06,19.13,18.33,18.43,1180650,0
2017-08-16,18.44,18.6,18.34,18.4,550180,0
2017-08-17,18.4,18.87,18.3347,18.57,1168508,0
2017-08-18,18.49,19.04,18.44,18.78,1208921,0
2017-08-21,18.85,19.1,18.6,18.78,943270,0
2017-08-22,18.8,18.83,18.01,18.04,1790943,0
2017-08-23,18.04,18.2,17.79,17.84,939545,0
2017-08-24,17.87,18.07,17.75,17.76,994724,0
2017-08-25,17.77,18.1499,17.64,18.08,825444,0
2017-08-28,17.97,17.97,17.66,17.78,744632,0
2017-08-29,17.76,17.82,16.93,16.98,1773188,0
2017-08-30,16.95,16.98,16.24,16.51,2271579,0
2017-08-31,16.51,16.5936,16.31,16.33,1011552,0
2017-09-01,16.33,16.76,16.25,16.52,1056230,0
2017-09-05,16.52,16.67,16,16.31,1270669,0
2017-09-06,16.4,16.96,16.25,16.94,1208153,0
2017-09-07,16.91,17.31,16.775,16.94,2043801,0
2017-09-08,13.88,14.94,13.7401,13.92,10293731,0
2017-09-11,14.04,14.75,13.28,13.31,4603077,0
2017-09-12,13.35,14.17,13.29,14.01,2606990,0
2017-09-13,14.14,14.49,13.86,14.35,2295116,0
2017-09-14,14.21,14.389,13.89,14.01,1731783,0
2017-09-15,14.03,14.33,13.94,14.26,2185475,0
2017-09-18,14.31,14.365,14.16,14.26,980450,0
2017-09-19,14.25,16.9,14.19,15.7,6116797,0
2017-09-20,15.89,16.121,14.64,14.89,5119064,0
2017-09-21,14.88,15.2901,14.71,15.16,1703179,0
2017-09-22,15.11,15.28,14.81,15.01,2095708,0
2017-09-25,15.45,15.65,14.88,15.32,1633977,0
2017-09-26,15.33,15.53,15.16,15.41,1216313,0
2017-09-27,15.4,15.79,15.31,15.78,1284332,0
2017-09-28,15.77,15.97,15.4,15.45,1118643,0
2017-09-29,15.53,15.59,15.23,15.25,1129308,0
2017-10-02,15.99,16.5,15.55,15.74,4064452,0
2017-10-03,16.2,16.49,15.55,16.12,3311978,0
2017-10-04,16.4,16.49,15.91,16.11,2498340,0
2017-10-05,16.25,16.32,15.86,16.03,1223305,0
2017-10-06,16,16.01,15.63,15.7,1060022,0
2017-10-09,15.7,15.795,14.89,14.94,1987411,0
2017-10-10,14.88,14.955,14.66,14.67,1185954,0
2017-10-11,14.6,14.8112,14.205,14.35,1287972,0
2017-10-12,14.3,14.3,14.01,14.23,1742719,0
2017-10-13,14.2,14.3814,14.035,14.1,645932,0
2017-10-16,14.05,14.24,13.81,14.2,1024965,0
2017-10-17,14.22,14.48,14.11,14.44,852360,0
2017-10-18,14.44,14.84,14.335,14.7,1172112,0
2017-10-19,14.64,14.86,14.54,14.82,839080,0
2017-10-20,14.89,14.97,14.63,14.9,711604,0
2017-10-23,14.86,14.97,14.31,14.5,974056,0
2017-10-24,14.59,14.65,14.33,14.57,1135185,0
2017-10-25,14.58,14.72,14.38,14.61,479474,0
2017-10-26,14.57,14.72,14.1,14.18,691066,0
2017-10-27,14.145,14.68,13.8,14.52,1337386,0
2017-10-30,14.48,14.6,14.21,14.38,740474,0
2017-10-31,14.35,14.395,14.18,14.33,794502,0
2017-11-01,13.98,14.93,13.95,14.44,2078247,0
2017-11-02,14.5,14.67,14.23,14.37,1194773,0
2017-11-03,14.41,14.47,14.06,14.26,1312428,0
2017-11-06,14.59,14.76,13.83,13.84,1695687,0
2017-11-07,13.85,14.08,13.8,14,1340838,0
2017-11-08,14.02,14.0799,13.59,13.74,813938,0
2017-11-09,13.48,13.6,12.92,13.44,1811975,0
2017-11-10,13.39,13.82,13.2578,13.59,649680,0
