Date,Open,High,Low,Close,Volume,OpenInt
2005-06-21,14.66,14.66,14.66,14.66,0,0
2005-06-22,15.14,15.35,13.65,14.15,9273002,0
2005-06-23,14.13,14.3,13.88,14.16,1157114,0
2005-06-24,14.34,14.34,13.88,14.07,434490,0
2005-06-27,14.25,14.25,13.76,13.93,241194,0
2005-06-28,13.93,14.65,13.93,14.65,569307,0
2005-06-29,14.66,14.74,14.48,14.69,251275,0
2005-06-30,14.66,14.89,14.57,14.85,523111,0
2005-07-01,14.94,15.03,14.79,14.88,161434,0
2005-07-05,14.89,14.89,14.66,14.71,367110,0
2005-07-06,14.7,14.71,14.43,14.49,147637,0
2005-07-07,14.39,14.66,14.3,14.66,274354,0
2005-07-08,14.7,14.85,14.57,14.85,115892,0
2005-07-11,14.96,15.57,14.66,14.89,451872,0
2005-07-12,14.8,15.11,14.74,14.97,425771,0
2005-07-13,14.91,15.4,14.89,14.95,267524,0
2005-07-14,15.03,15.12,14.75,14.84,188882,0
2005-07-15,14.85,14.98,14.71,14.87,240853,0
2005-07-18,14.84,15.03,14.81,14.95,391956,0
2005-07-19,15.03,15.12,14.85,14.9,1075681,0
2005-07-20,14.85,15.35,14.85,15.22,296559,0
2005-07-21,15.23,15.49,15.1,15.15,217324,0
2005-07-22,15.26,15.3,14.86,15.21,240393,0
2005-07-25,15.25,15.52,15.12,15.22,237582,0
2005-07-26,15.76,16.87,15.49,16.4,1470006,0
2005-07-27,16.87,17.4,16.12,17.27,1313137,0
2005-07-28,19.19,19.25,18.15,18.49,1257895,0
2005-07-29,18.49,18.88,17.65,18.33,313463,0
2005-08-01,18.33,18.4,17.7,18.18,239961,0
2005-08-02,18.79,18.81,17.91,18.12,453464,0
2005-08-03,18.1,18.28,17.42,17.93,227985,0
2005-08-04,17.25,18.33,16.94,18.16,264725,0
2005-08-05,18.18,18.18,17.64,17.98,201960,0
2005-08-08,17.84,18.28,16.12,16.99,227650,0
2005-08-09,16.91,17.82,16.17,17.4,180421,0
2005-08-10,17.41,17.87,16.91,17.49,98514,0
2005-08-11,17.36,17.55,16.74,17.32,68683,0
2005-08-12,16.6,17.18,16.55,16.93,71488,0
2005-08-15,16.84,17.71,16.73,17.58,152376,0
2005-08-16,17.82,17.88,17.01,17.59,145948,0
2005-08-17,17.55,17.96,17.04,17.33,101057,0
2005-08-18,17.39,18.15,17.39,17.83,80083,0
2005-08-19,17.66,17.9,17.51,17.82,76451,0
2005-08-22,17.76,17.87,17.63,17.74,299846,0
2005-08-23,17.64,17.78,16.95,17.66,110753,0
2005-08-24,17.85,18.18,17.55,17.71,106158,0
2005-08-25,17.71,17.91,16.98,17.28,65412,0
2005-08-26,17.38,17.38,16.54,16.72,118451,0
2005-08-29,17.1,17.85,17.03,17.3,302468,0
2005-08-30,17.3,17.62,17.18,17.22,92977,0
2005-08-31,17.26,19.02,17,18.6,900436,0
2005-09-01,19.02,20.01,18.79,19.76,707116,0
2005-09-02,19.93,20.8,19.8,20.16,379773,0
2005-09-06,20.53,20.56,19.39,20.48,223355,0
2005-09-07,20.19,20.53,19.7,19.77,216571,0
2005-09-08,19.6,20.08,18.44,19.28,196082,0
2005-09-09,19.15,20.06,19.15,19.5,99219,0
2005-09-12,20.06,20.16,18.12,18.97,201717,0
2005-09-13,18.8,19.06,18.37,18.81,108587,0
2005-09-14,18.81,19.43,18.42,19.15,89887,0
2005-09-15,19.25,20.04,18.63,19.87,139643,0
2005-09-16,20.11,20.12,19.3,20.01,93322,0
2005-09-19,19.76,20.62,19.7,20.3,120994,0
2005-09-20,20.35,20.35,19.89,20,89363,0
2005-09-21,19.7,20.48,19.06,19.67,101111,0
2005-09-22,19.97,20.78,19.76,20.62,197746,0
2005-09-23,20.76,20.76,19.54,20.52,201590,0
2005-09-26,20.85,21.35,20.58,21.06,245209,0
2005-09-27,21.11,21.17,20.44,20.58,111237,0
2005-09-28,21,21.3,20.62,20.89,140727,0
2005-09-29,21,21.08,20.44,20.69,136595,0
2005-09-30,20.75,21.07,20.39,20.46,821110,0
2005-10-03,20.99,21.29,20.39,21.11,376994,0
2005-10-04,21.22,21.63,21.01,21.4,731638,0
2005-10-05,21.45,21.46,19.99,20.3,315352,0
2005-10-06,20.2,20.34,18.97,19.41,273860,0
2005-10-07,19.56,20.13,19.44,19.81,137408,0
2005-10-10,19.92,19.95,19.23,19.38,138395,0
2005-10-11,19.34,19.59,18.42,18.78,167810,0
2005-10-12,18.5,18.87,17.16,17.52,357411,0
2005-10-13,17.46,17.71,16.71,17.48,163999,0
2005-10-14,17.49,18.1,17.23,17.79,264395,0
2005-10-17,17.83,18.51,17.75,18.42,115879,0
2005-10-18,18.55,18.55,17.73,18.08,89893,0
2005-10-19,17.93,18.83,17.79,18.67,216702,0
2005-10-20,18.71,19.74,17.85,17.9,140523,0
2005-10-21,18.32,19.53,18.04,18.99,154526,0
2005-10-24,18.33,19.34,18.29,19.06,160776,0
2005-10-25,19.2,19.84,19.15,19.7,312330,0
2005-10-26,19.73,19.75,19.43,19.68,193719,0
2005-10-27,20.6,20.6,16.92,17.93,491989,0
2005-10-28,18.15,18.37,17.7,17.87,222147,0
2005-10-31,18.04,18.29,17.23,17.92,239325,0
2005-11-01,17.96,18.25,17.64,17.93,334136,0
2005-11-02,17.81,18.33,17.78,18.22,310957,0
2005-11-03,18.53,18.63,17.98,18.09,291181,0
2005-11-04,18.17,18.17,17.57,17.68,161543,0
2005-11-07,17.85,17.85,17.28,17.33,102178,0
2005-11-08,17.15,17.15,15.76,16.37,402080,0
2005-11-09,16.04,16.72,15.89,16.5,149779,0
2005-11-10,16.61,17.38,16.43,16.69,187936,0
2005-11-11,16.63,17.27,16.63,17.14,135648,0
2005-11-14,17.37,17.46,16.91,17.09,112465,0
2005-11-15,16.97,17.36,16.95,16.99,133165,0
2005-11-16,17.12,17.12,16.54,16.58,134182,0
2005-11-17,16.71,16.94,15.9,16.84,320197,0
2005-11-18,17,17.8,16.54,17.71,287781,0
2005-11-21,17.58,17.78,17.42,17.51,216403,0
2005-11-22,17.44,18.32,17.44,18.19,240301,0
2005-11-23,18.3,18.42,18.19,18.38,141664,0
2005-11-25,18.37,18.47,18.28,18.31,13705,0
2005-11-28,18.33,18.56,18.33,18.46,404068,0
2005-11-29,18.37,18.56,18.12,18.15,601041,0
2005-11-30,18.04,18.55,17.71,18.24,216316,0
2005-12-01,18.54,18.79,17.56,18.71,140436,0
2005-12-02,18.72,18.72,17.55,17.77,432767,0
2005-12-05,17.77,17.92,17.58,17.77,262462,0
2005-12-06,17.96,17.96,17.6,17.63,226239,0
2005-12-07,17.63,17.76,17.21,17.21,156172,0
2005-12-08,17.05,17.41,16.73,17.39,143014,0
2005-12-09,17.3,17.88,17.13,17.86,71050,0
2005-12-12,17.98,18.14,17.51,18.06,182136,0
2005-12-13,17.98,18.5,17.89,18.48,212034,0
2005-12-14,18.55,19.24,18.51,19.2,372572,0
2005-12-15,19.05,19.44,19.05,19.44,101295,0
2005-12-16,19.48,20.32,19.48,20.22,407422,0
2005-12-19,20.14,20.16,19.7,20.08,149248,0
2005-12-20,19.89,20.39,19.73,19.96,92415,0
2005-12-21,19.86,20.34,19.86,20.19,88965,0
2005-12-22,20.5,20.5,19.32,20.07,98100,0
2005-12-23,19.95,20.12,19.28,19.84,35428,0
2005-12-27,19.84,19.84,18.93,19.2,67898,0
2005-12-28,19.28,19.44,19.06,19.22,38546,0
2005-12-29,19.17,19.57,18.85,19.03,57609,0
2005-12-30,19.07,19.82,18.58,19.58,178520,0
2006-01-03,19.25,20.23,19.25,20.09,155219,0
2006-01-04,20.24,20.68,20.07,20.1,199224,0
2006-01-05,20.16,20.16,19.91,19.91,49737,0
2006-01-06,19.8,20.12,19.7,20.03,47144,0
2006-01-09,19.89,20.17,19.88,20.14,105260,0
2006-01-10,20.02,20.48,19.72,20.44,139529,0
2006-01-11,20.55,21.5,20.53,21.42,307832,0
2006-01-12,21.09,21.86,21.08,21.19,169393,0
2006-01-13,21.27,21.56,21.23,21.49,81804,0
2006-01-17,21.9,21.9,21.44,21.61,101180,0
2006-01-18,21.61,21.61,21.3,21.45,128688,0
2006-01-19,21.66,21.77,21.31,21.4,149919,0
2006-01-20,21.73,21.73,20.89,21.03,168929,0
2006-01-23,21.45,21.6,21.08,21.19,150006,0
2006-01-24,21.12,21.54,21.09,21.44,263786,0
2006-01-25,21.99,22.72,21.47,21.89,229725,0
2006-01-26,22.19,23.11,21.91,22.73,236386,0
2006-01-27,22.73,23.09,22.24,22.36,99282,0
2006-01-30,22.68,23.09,22.54,22.9,254073,0
2006-01-31,22.98,23.37,22.72,22.95,159380,0
2006-02-01,22.91,23.72,22.87,23.42,246098,0
2006-02-02,23.49,23.83,23.09,23.56,137952,0
2006-02-03,23.46,23.82,22.81,23.18,132266,0
2006-02-06,23.83,24.02,23.41,23.64,231584,0
2006-02-07,23.6,23.6,21.31,21.85,179737,0
2006-02-08,21.9,23.05,21.87,22.81,172069,0
2006-02-09,23.01,23.99,22.64,23.26,135441,0
2006-02-10,23.3,23.64,22.13,22.71,63561,0
2006-02-13,22.64,22.64,21.26,21.88,70807,0
2006-02-14,21.77,22.39,21.77,22.09,127845,0
2006-02-15,22.09,22.42,21.49,22.36,23440,0
2006-02-16,22.45,22.96,21.83,22.5,80592,0
2006-02-17,21.97,22.28,21.12,22.09,190421,0
2006-02-21,21.96,22.83,21.6,21.96,130348,0
2006-02-22,22.07,22.67,21.85,22.22,84853,0
2006-02-23,23.09,23.19,21.54,21.58,86590,0
2006-02-24,21.5,22.07,20.74,22.07,283728,0
2006-02-27,22.21,23.61,21.99,22.62,270751,0
2006-02-28,22.56,23.17,21.35,21.73,178125,0
2006-03-01,21.72,22.83,21.72,22.31,157579,0
2006-03-02,22.26,22.69,22.26,22.54,186194,0
2006-03-03,22.46,22.86,22.13,22.21,107459,0
2006-03-06,22.28,22.81,21.98,22.36,102397,0
2006-03-07,22.27,22.35,22.01,22.02,177290,0
2006-03-08,21.93,21.99,20.8,21.96,123259,0
2006-03-09,21.97,22.01,21.11,21.27,93599,0
2006-03-10,21.21,21.77,20.73,21.08,174401,0
2006-03-13,21.11,21.15,20.39,20.56,154525,0
2006-03-14,20.45,21.43,20.32,21.26,100669,0
2006-03-15,21.24,21.71,21.18,21.69,92218,0
2006-03-16,21.77,21.77,20.67,21.07,108853,0
2006-03-17,21.22,21.31,20.7,20.94,147826,0
2006-03-20,20.79,21.06,20.62,20.93,38672,0
2006-03-21,20.84,21.35,20.57,20.87,55318,0
2006-03-22,20.78,21.47,20.53,21.32,75751,0
2006-03-23,21.23,21.54,21.08,21.38,43958,0
2006-03-24,21.44,21.44,20.73,20.74,26952,0
2006-03-27,20.8,21.06,20.61,20.87,53566,0
2006-03-28,20.77,21.26,20.62,20.85,59172,0
2006-03-29,20.98,21.12,20.63,20.76,53692,0
2006-03-30,20.84,21.08,20.62,20.89,117575,0
2006-03-31,20.92,21.03,20.31,20.81,119608,0
2006-04-03,20.71,20.95,20.34,20.65,112044,0
2006-04-04,20.63,20.86,20.44,20.53,87626,0
2006-04-05,20.55,20.87,20.44,20.63,111759,0
2006-04-06,20.57,21.05,20.57,20.8,121245,0
2006-04-07,20.86,21.1,20.55,20.66,39227,0
2006-04-10,20.56,21.45,20.45,21.11,129826,0
2006-04-11,21.27,21.5,20.87,21.22,131951,0
2006-04-12,21.25,21.45,21.01,21.33,45457,0
2006-04-13,21.24,21.44,21.14,21.23,99495,0
2006-04-17,21.52,21.81,21.28,21.67,133326,0
2006-04-18,21.81,22.86,21.68,22.7,164883,0
2006-04-19,22.86,22.86,22.47,22.62,56867,0
2006-04-20,22.67,22.67,21.58,22.13,108602,0
2006-04-21,22.3,22.3,21.77,21.88,48684,0
2006-04-24,21.8,21.96,21.57,21.67,122932,0
2006-04-25,21.81,21.99,20.99,21.11,135014,0
2006-04-26,21.99,22.38,19.76,20.44,702099,0
2006-04-27,21.88,21.88,19.47,19.47,1115410,0
2006-04-28,19.52,20.16,19.3,19.75,422687,0
2006-05-01,19.82,21.02,19.82,20.1,315389,0
2006-05-02,20.21,20.67,19.62,20.03,259841,0
2006-05-03,19.96,21.55,19.96,20.89,266946,0
2006-05-04,20.87,21.52,20.55,20.67,327581,0
2006-05-05,20.82,21.62,20.82,21.44,83393,0
2006-05-08,21.31,21.99,20.85,21.92,225054,0
2006-05-09,21.94,22.22,21.51,21.69,130701,0
2006-05-10,21.7,22.07,21.23,21.54,335301,0
2006-05-11,21.21,21.54,20.7,20.79,159641,0
2006-05-12,20.68,20.85,20.08,20.32,182386,0
2006-05-15,20.07,20.57,19.34,19.53,161971,0
2006-05-16,19.65,19.98,18.56,18.76,393969,0
2006-05-17,18.62,18.79,18.29,18.56,335633,0
2006-05-18,18.51,19.02,18.42,18.54,200134,0
2006-05-19,18.62,18.75,17.89,18.1,201891,0
2006-05-22,18.07,18.6,17.85,18.32,363568,0
2006-05-23,18.54,19.15,18.2,18.29,239226,0
2006-05-24,18.32,18.7,17.89,18.35,133830,0
2006-05-25,18.6,19.12,18.1,19,62057,0
2006-05-26,19.13,19.22,18.04,18.57,252407,0
2006-05-30,18.45,19.22,18.07,19.03,131493,0
2006-05-31,19.14,19.46,18.59,19.03,451975,0
2006-06-01,19.1,20.14,19.1,19.89,217446,0
2006-06-02,19.98,19.99,19.27,19.39,201036,0
2006-06-05,19.28,19.36,18.6,18.73,283437,0
2006-06-06,18.86,19.14,18.37,18.79,601051,0
2006-06-07,18.89,19.07,18.22,18.42,661764,0
2006-06-08,18.33,18.44,17.69,17.89,306390,0
2006-06-09,18.03,18.33,17.34,17.41,201580,0
2006-06-12,17.38,17.41,16.79,16.94,203772,0
2006-06-13,16.83,17.17,16.28,16.3,329660,0
2006-06-14,16.33,16.65,16.03,16.5,252314,0
2006-06-15,16.69,17.84,16.59,17.81,208132,0
2006-06-16,17.82,18.85,17.8,18.6,552903,0
2006-06-19,18.6,18.78,17.69,18.07,200707,0
2006-06-20,17.25,17.89,17.23,17.42,457122,0
2006-06-21,17.34,17.63,16.83,17.31,260229,0
2006-06-22,17.36,17.56,16.94,17.32,169922,0
2006-06-23,17.26,17.39,16.63,16.72,224268,0
2006-06-26,16.83,17.05,16.72,16.99,176340,0
2006-06-27,17.03,17.03,16.5,16.76,263451,0
2006-06-28,17.43,17.65,17.1,17.45,379663,0
2006-06-29,17.58,18.33,17.55,18.29,212163,0
2006-06-30,18.15,18.87,17.81,18.66,547907,0
2006-07-03,18.7,18.81,18.23,18.65,73860,0
2006-07-05,18.59,18.66,18.16,18.16,142234,0
2006-07-06,17.96,18.24,17.48,17.62,187936,0
2006-07-07,17.56,17.69,16.93,16.96,111774,0
2006-07-10,17.01,17.37,16.91,17.26,268465,0
2006-07-11,17.18,17.69,17.12,17.63,274083,0
2006-07-12,17.56,17.84,17.47,17.5,129698,0
2006-07-13,17.39,17.81,17.16,17.17,164520,0
2006-07-14,17.15,17.71,16.68,17.49,243553,0
2006-07-17,17.49,17.7,17.13,17.3,144390,0
2006-07-18,17.44,17.44,16.68,16.99,340109,0
2006-07-19,16.94,17.55,16.94,17.32,214684,0
2006-07-20,17.33,17.38,16.84,16.89,207794,0
2006-07-21,16.86,16.99,16.5,16.96,533694,0
2006-07-24,17.08,17.57,17.05,17.26,215331,0
2006-07-25,17.35,17.71,17.15,17.44,371509,0
2006-07-26,17.46,17.46,17.11,17.11,119465,0
2006-07-27,17.31,17.5,16.23,16.24,203261,0
2006-07-28,17.2,17.59,16.18,16.23,309256,0
2006-07-31,16.17,16.58,15.92,15.92,537447,0
2006-08-01,15.78,15.86,14.9,15.04,548460,0
2006-08-02,15.08,15.35,14.62,14.65,350852,0
2006-08-03,14.62,14.96,14.59,14.81,800108,0
2006-08-04,15,15.24,14.76,14.92,258391,0
2006-08-07,14.84,15.22,14.74,15.22,279959,0
2006-08-08,15.31,15.58,15.05,15.19,498629,0
2006-08-09,15.36,15.39,14.3,14.41,418947,0
2006-08-10,14.42,14.81,14.07,14.75,388527,0
2006-08-11,14.76,14.77,14.39,14.55,193888,0
2006-08-14,14.68,14.84,14.6,14.68,92786,0
2006-08-15,14.89,15.32,14.66,14.82,247917,0
2006-08-16,14.96,15.35,14.82,15.28,107009,0
2006-08-17,15.27,15.69,15.22,15.4,136127,0
2006-08-18,15.38,15.73,14.79,15.19,203721,0
2006-08-21,15.23,15.32,14.92,15.06,146751,0
2006-08-22,15.08,15.14,14.75,14.82,196588,0
2006-08-23,14.87,14.88,14.16,14.16,228941,0
2006-08-24,14.24,14.39,14.2,14.29,219210,0
2006-08-25,14.21,14.34,13.85,14.1,318212,0
2006-08-28,14.16,14.4,14.08,14.24,231607,0
2006-08-29,14.31,14.38,13.88,14.12,216860,0
2006-08-30,14.4,14.42,13.92,14.16,184599,0
2006-08-31,14.04,14.21,13.78,13.93,264628,0
2006-09-01,13.98,14.29,13.79,14.15,125106,0
2006-09-05,14.2,14.38,14.18,14.25,108298,0
2006-09-06,14.28,14.33,13.84,13.93,184031,0
2006-09-07,13.89,14.24,13.84,13.97,295646,0
2006-09-08,13.97,13.98,13.72,13.85,229015,0
2006-09-11,13.74,13.89,13.67,13.79,217244,0
2006-09-12,13.83,14.93,13.68,14.85,305328,0
2006-09-13,14.81,15.18,14.54,15.1,211312,0
2006-09-14,14.98,15.15,14.67,14.91,188190,0
2006-09-15,14.97,15.13,14.79,15.02,217297,0
2006-09-18,14.95,15.02,14.57,14.82,167199,0
2006-09-19,14.87,14.94,14.22,14.56,310655,0
2006-09-20,14.71,14.83,14.35,14.48,150857,0
2006-09-21,14.46,14.46,14.02,14.03,182288,0
2006-09-22,13.96,14.3,13.82,14.29,263560,0
2006-09-25,14.28,15.06,14.14,14.81,497171,0
2006-09-26,14.79,14.79,14.46,14.6,336368,0
2006-09-27,14.51,14.67,14.12,14.15,137109,0
2006-09-28,14.21,14.52,14.12,14.35,347708,0
2006-09-29,14.4,14.58,13.93,13.96,178599,0
2006-10-02,13.91,13.96,13.22,13.35,325658,0
2006-10-03,13.21,13.58,13.08,13.37,310503,0
2006-10-04,13.31,13.89,13.1,13.79,217634,0
2006-10-05,13.85,14.19,13.44,13.99,248471,0
2006-10-06,14,14.05,13.67,13.98,155027,0
2006-10-09,13.91,14.59,13.56,14.51,226881,0
2006-10-10,14.51,15.63,14.36,15.41,547634,0
2006-10-11,15.3,15.3,14.65,14.83,232716,0
2006-10-12,14.96,15.14,14.63,15.12,203006,0
2006-10-13,15.12,15.63,15.02,15.49,202966,0
2006-10-16,15.45,16.71,15.39,16.42,567266,0
2006-10-17,16.36,16.38,15.01,15.01,619343,0
2006-10-18,15.07,15.39,14.94,15.12,179848,0
2006-10-19,15.12,15.27,14.95,15.03,168153,0
2006-10-20,15.08,15.08,14.8,14.84,85101,0
2006-10-23,14.79,14.81,14.36,14.36,146882,0
2006-10-24,14.34,14.53,14.27,14.42,174152,0
2006-10-25,14.49,14.76,14.26,14.67,230606,0
2006-10-26,14.57,14.89,14.56,14.66,292955,0
2006-10-27,13.46,14.36,12.92,14.22,703591,0
2006-10-30,13.93,14.47,13.76,14.44,198393,0
2006-10-31,14.5,14.55,14.02,14.5,348313,0
2006-11-01,14.53,14.59,14.26,14.46,247485,0
2006-11-02,14.39,14.45,14.11,14.38,218400,0
2006-11-03,14.4,14.45,14.05,14.18,138652,0
2006-11-06,14.29,14.58,14.21,14.47,287543,0
2006-11-07,14.44,14.75,14.25,14.75,122835,0
2006-11-08,14.64,14.94,14.47,14.85,142430,0
2006-11-09,14.85,14.97,14.66,14.84,251395,0
2006-11-10,14.81,15.23,14.81,14.9,185145,0
2006-11-13,14.85,15.25,14.48,14.68,368111,0
2006-11-14,14.72,15.09,14.72,14.96,151478,0
2006-11-15,14.96,15.98,14.96,15.58,208215,0
2006-11-16,15.64,15.86,15.56,15.68,83192,0
2006-11-17,15.54,15.72,15.27,15.3,168457,0
2006-11-20,15.3,15.59,15.3,15.48,53006,0
2006-11-21,15.47,15.63,15.47,15.54,98687,0
2006-11-22,15.47,15.74,15.47,15.53,75684,0
2006-11-24,15.47,15.81,15.46,15.57,114641,0
2006-11-27,15.52,15.74,15.29,15.39,156254,0
2006-11-28,15.31,15.32,14.95,15.02,212331,0
2006-11-29,15.12,15.4,15.01,15.14,177154,0
2006-11-30,15.08,15.51,15.07,15.21,150999,0
2006-12-01,15.24,15.56,15.24,15.51,194973,0
2006-12-04,15.56,15.81,15.37,15.46,126505,0
2006-12-05,15.79,17.06,15.79,16.81,957721,0
2006-12-06,16.7,17.12,16.63,17.05,258595,0
2006-12-07,17.08,17.12,16.45,16.47,246883,0
2006-12-08,16.72,16.92,16.28,16.43,205491,0
2006-12-11,16.45,16.92,16.18,16.19,246979,0
2006-12-12,16.15,16.37,15.81,16.03,204410,0
2006-12-13,16.15,16.27,15.85,15.96,153766,0
2006-12-14,15.97,16.23,15.97,16.13,110951,0
2006-12-15,16.15,16.54,16.09,16.33,215233,0
2006-12-18,16.42,16.51,16.24,16.29,190620,0
2006-12-19,16.28,16.28,15.85,16.1,117584,0
2006-12-20,16.18,16.39,15.86,15.92,176950,0
2006-12-21,15.9,15.95,15.44,15.61,143056,0
2006-12-22,15.63,15.64,15.43,15.59,86439,0
2006-12-26,15.61,16.03,15.61,16.02,77991,0
2006-12-27,16.07,16.44,16.02,16.42,83108,0
2006-12-28,16.4,16.58,16.18,16.5,69980,0
2006-12-29,16.53,16.53,16.21,16.34,116038,0
2007-01-03,16.49,16.51,15.76,16.1,120469,0
2007-01-04,16.08,16.23,15.76,16.13,119512,0
2007-01-05,16,16.17,15.74,15.76,252273,0
2007-01-08,15.84,15.84,15.21,15.39,191314,0
2007-01-09,15.37,15.64,15.22,15.61,118979,0
2007-01-10,15.48,15.59,15.35,15.52,82737,0
2007-01-11,15.58,15.92,15.55,15.75,187159,0
2007-01-12,15.71,15.81,15.5,15.76,324433,0
2007-01-16,15.82,16,15.69,15.76,118993,0
2007-01-17,15.67,15.95,15.66,15.7,225355,0
2007-01-18,15.68,15.88,15.58,15.65,111852,0
2007-01-19,15.62,16.04,15.6,15.89,87723,0
2007-01-22,15.85,16.01,15.74,16,177512,0
2007-01-23,16.04,16.32,15.85,16.29,100600,0
2007-01-24,16.3,16.31,16.04,16.22,195155,0
2007-01-25,16.29,16.29,15.88,16.02,98733,0
2007-01-26,16.04,16.36,16.01,16.28,72594,0
2007-01-29,16.22,16.27,16.09,16.23,74296,0
2007-01-30,16.25,16.36,16.08,16.23,159566,0
2007-01-31,16.21,16.64,16.21,16.62,183681,0
2007-02-01,16.64,16.82,16.56,16.69,163121,0
2007-02-02,16.72,17.48,16.59,17.36,215490,0
2007-02-05,17.44,17.55,17.02,17.45,137598,0
2007-02-06,17.05,17.3,16.94,17.15,188736,0
2007-02-07,17.14,17.36,17.1,17.24,59318,0
2007-02-08,17.09,17.18,16.95,17.04,81078,0
2007-02-09,17.01,17.06,16.91,17.03,58981,0
2007-02-12,17.03,17.14,16.95,17.02,88017,0
2007-02-13,17,17.18,16.99,17.08,181776,0
2007-02-14,17.06,17.18,16.97,17.1,180454,0
2007-02-15,17.16,17.51,17.15,17.35,256077,0
2007-02-16,17.38,17.4,16.89,17.23,168946,0
2007-02-20,17.32,17.89,17.27,17.87,192745,0
2007-02-21,17.89,18.22,17.64,17.65,244801,0
2007-02-22,17.75,17.85,16.94,16.94,435309,0
2007-02-23,16.36,17.13,15.72,16.72,867226,0
2007-02-26,17.09,17.12,16.71,16.93,420877,0
2007-02-27,16.72,16.72,16.36,16.5,535942,0
2007-02-28,16.5,16.91,16.5,16.51,297326,0
2007-03-01,16.48,16.58,16.27,16.42,301297,0
2007-03-02,16.31,16.44,16.17,16.23,318345,0
2007-03-05,16.39,16.47,15.91,15.99,256594,0
2007-03-06,16.09,16.31,15.98,16.18,237515,0
2007-03-07,16.38,16.38,16.02,16.04,199002,0
2007-03-08,16.23,16.46,16.11,16.19,90663,0
2007-03-09,16.35,16.39,16.07,16.24,122147,0
2007-03-12,16.26,16.26,15.67,15.72,354832,0
2007-03-13,15.58,15.67,14.81,14.84,801030,0
2007-03-14,14.89,15.28,14.76,15.14,391853,0
2007-03-15,15.15,15.31,15.07,15.25,209635,0
2007-03-16,15.24,15.66,15.16,15.61,277741,0
2007-03-19,15.72,15.9,15.4,15.85,180036,0
2007-03-20,15.85,15.95,15.68,15.74,134441,0
2007-03-21,15.77,16.09,15.7,15.98,176372,0
2007-03-22,16.07,16.27,15.92,16.13,201524,0
2007-03-23,16.12,16.28,15.98,16.18,197183,0
2007-03-26,16.16,16.21,15.83,15.96,108294,0
2007-03-27,15.88,15.99,15.44,15.53,298530,0
2007-03-28,15.46,15.5,15.03,15.17,580452,0
2007-03-29,15.28,15.34,15.07,15.13,184571,0
2007-03-30,15.14,15.22,14.66,14.73,281644,0
2007-04-02,14.73,15.44,14.73,15.39,444049,0
2007-04-03,15.44,15.77,15.31,15.32,344573,0
2007-04-04,15.29,15.43,15.18,15.42,116495,0
2007-04-05,15.39,15.57,15.12,15.17,173730,0
2007-04-09,15.24,15.5,15.12,15.3,259415,0
2007-04-10,15.29,15.49,15.11,15.42,133586,0
2007-04-11,15.42,15.42,15.08,15.25,129720,0
2007-04-12,15.23,15.68,15.13,15.67,84862,0
2007-04-13,15.63,15.64,15.23,15.44,161231,0
2007-04-16,15.48,15.6,15.41,15.59,177959,0
2007-04-17,15.64,15.8,15.53,15.56,210771,0
2007-04-18,15.37,15.57,15.15,15.15,324136,0
2007-04-19,15.12,15.58,15.12,15.54,200825,0
2007-04-20,15.72,15.96,15.52,15.95,198110,0
2007-04-23,15.95,15.97,15.72,15.77,98590,0
2007-04-24,15.92,15.92,15.53,15.78,105822,0
2007-04-25,15.78,16.07,15.73,15.83,308918,0
2007-04-26,15.12,15.43,14.89,15.14,995153,0
2007-04-27,15.12,15.14,14.86,14.89,318295,0
2007-04-30,14.89,15.01,14.64,14.78,525658,0
2007-05-01,14.75,14.96,14.54,14.86,317278,0
2007-05-02,14.93,14.93,14.59,14.63,339170,0
2007-05-03,14.63,14.77,14.51,14.7,289089,0
2007-05-04,14.81,14.81,14.51,14.74,301539,0
2007-05-07,14.75,14.86,14.57,14.58,269712,0
2007-05-08,14.49,14.77,14.49,14.77,252918,0
2007-05-09,14.68,15.16,14.65,15.05,195734,0
2007-05-10,14.95,15.12,14.57,14.61,206470,0
2007-05-11,14.75,15.02,14.5,14.82,180912,0
2007-05-14,14.83,14.86,14.7,14.75,148301,0
2007-05-15,14.77,15,14.65,14.75,150236,0
2007-05-16,14.83,14.86,14.66,14.78,312843,0
2007-05-17,14.7,14.97,14.7,14.91,289356,0
2007-05-18,14.93,14.94,14.46,14.7,275872,0
2007-05-21,14.68,15.12,14.63,15.08,182109,0
2007-05-22,14.98,15.2,14.94,15.1,210619,0
2007-05-23,15.08,15.21,14.9,14.93,125501,0
2007-05-24,14.89,15.19,14.79,14.84,247035,0
2007-05-25,14.75,14.96,14.68,14.92,149091,0
2007-05-29,15.02,15.13,14.88,15.11,226403,0
2007-05-30,15.01,15.61,14.97,15.6,306814,0
2007-05-31,15.63,15.63,15.1,15.28,214555,0
2007-06-01,15.3,15.89,15.3,15.56,354264,0
2007-06-04,15.48,15.63,15.34,15.53,235943,0
2007-06-05,15.44,15.52,15.3,15.38,137169,0
2007-06-06,15.3,15.35,14.98,15.13,151346,0
2007-06-07,15.08,15.11,14.96,15.03,152114,0
2007-06-08,15.02,15.35,15.02,15.33,118720,0
2007-06-11,15.28,15.3,14.93,14.99,131166,0
2007-06-12,14.98,15.07,14.85,14.89,216869,0
2007-06-13,14.96,15.17,14.85,15.01,170475,0
2007-06-14,15.07,15.28,15.03,15.2,89262,0
2007-06-15,15.45,15.54,15.3,15.39,174358,0
2007-06-18,15.38,15.47,14.84,14.93,168165,0
2007-06-19,14.92,15.08,14.78,14.94,357112,0
2007-06-20,14.94,15.09,14.86,15.02,256169,0
2007-06-21,15,15.29,14.83,14.87,356907,0
2007-06-22,14.81,14.92,14.49,14.75,907099,0
2007-06-25,14.75,15.05,14.75,14.83,341015,0
2007-06-26,14.88,14.99,14.78,14.85,143040,0
2007-06-27,14.79,14.88,14.67,14.86,123573,0
2007-06-28,14.86,15.26,14.72,15.08,158250,0
2007-06-29,15.14,15.19,14.66,14.72,129353,0
2007-07-02,14.82,15.1,14.82,14.99,126949,0
2007-07-03,14.99,15.11,14.94,15.04,72947,0
2007-07-05,14.99,15.09,14.81,14.97,95231,0
2007-07-06,14.97,15,14.83,14.98,82300,0
2007-07-09,14.99,14.99,14.81,14.9,114429,0
2007-07-10,14.81,15.09,14.76,14.97,377763,0
2007-07-11,14.94,15.09,14.89,15.02,110656,0
2007-07-12,15.08,15.12,14.96,15.1,109345,0
2007-07-13,15.03,15.18,14.96,15.05,117699,0
2007-07-16,14.98,15.13,14.9,14.98,60727,0
2007-07-17,15,15.11,14.85,14.9,160900,0
2007-07-18,14.85,14.94,14.67,14.8,142313,0
2007-07-19,14.84,14.9,14.73,14.75,143879,0
2007-07-20,14.72,14.79,14.42,14.46,380867,0
2007-07-23,14.48,14.75,14.43,14.46,145486,0
2007-07-24,14.45,14.51,13.69,13.78,334590,0
2007-07-25,13.86,14.3,13.78,14.16,329260,0
2007-07-26,13.96,14,13.38,13.56,300788,0
2007-07-27,13.4,14.53,13.18,13.97,697140,0
2007-07-30,13.92,14.16,13.8,13.87,522534,0
2007-07-31,13.32,13.74,13.11,13.43,423309,0
2007-08-01,13.43,13.82,13.21,13.46,457544,0
2007-08-02,13.47,13.57,12.81,12.87,532432,0
2007-08-03,12.88,12.96,12.66,12.68,384260,0
2007-08-06,12.73,12.8,12.37,12.78,344708,0
2007-08-07,12.76,12.76,11.87,12.31,348679,0
2007-08-08,12.34,12.59,12.03,12.58,709108,0
2007-08-09,12.41,12.43,11.69,12.31,747135,0
2007-08-10,12.19,13.25,11.83,13.01,387092,0
2007-08-13,13.05,13.51,12.64,12.97,375155,0
2007-08-14,12.96,13.11,12.11,12.15,226965,0
2007-08-15,12.12,12.3,11.81,11.91,225727,0
2007-08-16,11.85,12.94,11.49,12.77,483709,0
2007-08-17,13.14,13.43,12.33,12.35,428737,0
2007-08-20,12.38,12.78,12.19,12.24,249097,0
2007-08-21,12.16,12.5,12.16,12.19,167910,0
2007-08-22,12.28,12.55,12.06,12.29,137938,0
2007-08-23,12.33,12.41,12.08,12.22,349843,0
2007-08-24,12.21,12.68,12.21,12.32,112372,0
2007-08-27,12.25,12.4,11.83,11.86,288595,0
2007-08-28,11.79,11.85,11.51,11.61,225531,0
2007-08-29,11.66,11.77,11.41,11.7,264037,0
2007-08-30,11.57,11.8,11.46,11.61,117315,0
2007-08-31,11.76,12.13,11.59,12.01,293729,0
2007-09-04,11.94,12.07,11.66,11.82,249754,0
2007-09-05,11.72,11.91,11.49,11.59,163201,0
2007-09-06,11.61,11.75,11.46,11.63,129090,0
2007-09-07,11.49,11.52,11.36,11.43,178411,0
2007-09-10,11.46,11.55,10.78,10.8,386845,0
2007-09-11,10.83,11.25,10.47,10.63,320898,0
2007-09-12,10.61,10.64,10.33,10.36,234508,0
2007-09-13,10.45,10.6,10.22,10.25,344048,0
2007-09-14,10.23,10.31,9.84,10.24,246857,0
2007-09-17,10.23,10.28,10.03,10.07,393637,0
2007-09-18,10.12,10.49,10.12,10.28,242664,0
2007-09-19,10.35,10.66,10.24,10.27,233710,0
2007-09-20,10.25,10.45,9.99,10.09,111195,0
2007-09-21,10.2,10.42,10.09,10.32,571764,0
2007-09-24,10.33,10.38,10.06,10.38,379862,0
2007-09-25,10.25,10.25,9.81,9.85,428078,0
2007-09-26,9.86,9.99,9.72,9.81,231554,0
2007-09-27,9.83,9.98,9.78,9.96,167467,0
2007-09-28,9.93,9.99,9.79,9.88,268784,0
2007-10-01,9.86,10.03,9.71,9.91,402005,0
2007-10-02,9.88,10.07,9.72,9.92,159601,0
2007-10-03,9.88,10.31,9.71,10.09,204723,0
2007-10-04,10.12,10.35,9.94,10.13,167234,0
2007-10-05,10.23,10.48,10.15,10.29,129790,0
2007-10-08,10.34,10.34,9.76,9.88,227664,0
2007-10-09,9.9,9.96,9.62,9.71,198319,0
2007-10-10,9.7,9.85,9.7,9.71,118366,0
2007-10-11,9.79,9.79,9.5,9.53,142908,0
2007-10-12,9.53,9.64,9.39,9.56,84667,0
2007-10-15,9.54,9.56,9.12,9.27,327940,0
2007-10-16,9.26,9.26,8.93,8.95,210483,0
2007-10-17,9.05,9.14,8.83,9.02,163563,0
2007-10-18,9.05,9.05,8.72,8.9,138151,0
2007-10-19,8.88,8.88,8.57,8.67,144316,0
2007-10-22,8.6,8.94,8.48,8.83,133948,0
2007-10-23,8.92,8.99,8.75,8.94,139354,0
2007-10-24,8.88,8.94,8.71,8.85,276782,0
2007-10-25,8.94,9.04,8.73,8.98,262301,0
2007-10-26,9.05,9.05,7.96,8.18,487324,0
2007-10-29,8.19,8.33,7.9,7.95,674968,0
2007-10-30,7.8,7.8,6.89,6.99,956970,0
2007-10-31,7.04,7.09,6.24,6.64,2021758,0
2007-11-01,6.57,6.6,6.35,6.44,510993,0
2007-11-02,6.48,6.55,6.14,6.55,647824,0
2007-11-05,6.44,6.52,6.25,6.28,682526,0
2007-11-06,6.28,6.35,6.2,6.27,553878,0
2007-11-07,6.17,6.27,6.02,6.02,590889,0
2007-11-08,6.05,6.09,5.68,6.05,605152,0
2007-11-09,6.03,6.03,5.76,5.9,457600,0
2007-11-12,5.87,5.98,5.87,5.92,416839,0
2007-11-13,6.09,6.32,5.92,6.19,651439,0
2007-11-14,6.2,6.58,6,6.3,775986,0
2007-11-15,6.28,6.42,6.15,6.3,771778,0
2007-11-16,6.31,6.67,6.13,6.63,603515,0
2007-11-19,6.55,6.57,6.42,6.5,555991,0
2007-11-20,6.48,6.48,6.15,6.31,582181,0
2007-11-21,6.27,6.5,6.11,6.42,235282,0
2007-11-23,6.45,6.56,6.33,6.53,120181,0
2007-11-26,6.52,6.52,6.14,6.4,419655,0
2007-11-27,6.42,6.46,6.16,6.23,429965,0
2007-11-28,6.3,6.52,6.15,6.44,395439,0
2007-11-29,6.44,6.52,6.25,6.3,218940,0
2007-11-30,6.35,6.47,6.23,6.34,217146,0
2007-12-03,6.34,6.49,6.13,6.36,185518,0
2007-12-04,6.31,6.49,6.29,6.3,200743,0
2007-12-05,6.39,6.45,6.14,6.39,215189,0
2007-12-06,6.4,7.34,6.33,7.33,473995,0
2007-12-07,7.37,7.7,7.04,7.38,913598,0
2007-12-10,7.5,8.01,7.46,7.66,517359,0
2007-12-11,7.73,7.97,7.21,7.24,254375,0
2007-12-12,7.94,8.1,7.18,7.41,193491,0
2007-12-13,7.37,8.02,7.37,7.61,170698,0
2007-12-14,7.5,7.76,7.01,7.03,170427,0
2007-12-17,7,7.54,6.9,6.9,189956,0
2007-12-18,7,7.12,6.82,6.91,285270,0
2007-12-19,6.87,6.99,6.85,6.85,166209,0
2007-12-20,6.88,7.11,6.85,7.09,240528,0
2007-12-21,7.24,7.61,7.24,7.52,333816,0
2007-12-24,7.55,7.73,7.43,7.57,119724,0
2007-12-26,7.48,7.75,7.44,7.51,206133,0
2007-12-27,7.51,7.72,6.8,6.88,246170,0
2007-12-28,6.97,7.42,6.5,6.54,412321,0
2007-12-31,6.54,6.86,6.54,6.62,362956,0
2008-01-02,6.63,7.03,6.35,6.44,241099,0
2008-01-03,6.43,6.61,5.96,5.96,244774,0
2008-01-04,5.95,6.06,5.82,5.83,362149,0
2008-01-07,5.87,6.25,5.77,6.07,329763,0
2008-01-08,6.1,6.3,5.85,5.92,285000,0
2008-01-09,5.89,5.97,5.49,5.63,265415,0
2008-01-10,5.52,5.98,5.52,5.76,404579,0
2008-01-11,5.69,5.7,5.5,5.6,251749,0
2008-01-14,5.68,5.76,5.54,5.76,191250,0
2008-01-15,5.66,5.76,5.54,5.55,68744,0
2008-01-16,5.51,5.93,5.49,5.85,191591,0
2008-01-17,5.88,5.98,5.43,5.47,264724,0
2008-01-18,5.47,5.71,5.36,5.5,151182,0
2008-01-22,5.41,5.82,5.24,5.53,280756,0
2008-01-23,5.51,5.93,5.41,5.82,369517,0
2008-01-24,5.87,6.09,5.62,6.04,659189,0
2008-01-25,6.14,6.31,5.87,5.96,235497,0
2008-01-28,5.96,6.14,5.88,6.1,135353,0
2008-01-29,6.14,6.42,5.87,6.05,449126,0
2008-01-30,6.18,6.86,6.12,6.6,958375,0
2008-01-31,6.47,7.45,6.11,7.33,565969,0
2008-02-01,7.4,7.49,7.01,7.46,407428,0
2008-02-04,7.49,7.5,7.11,7.3,368931,0
2008-02-05,7.15,7.33,6.77,6.81,218549,0
2008-02-06,6.88,7.21,6.84,6.97,202125,0
2008-02-07,6.96,7.18,6.78,6.84,125470,0
2008-02-08,6.82,7.05,6.66,6.73,219685,0
2008-02-11,6.52,6.72,6.18,6.59,440747,0
2008-02-12,6.61,6.75,6.41,6.42,143086,0
2008-02-13,6.6,6.66,6.24,6.3,290973,0
2008-02-14,6.39,6.61,6.09,6.14,312942,0
2008-02-15,6.07,6.12,5.84,6.02,283337,0
2008-02-19,6.07,6.46,6.07,6.4,178329,0
2008-02-20,6.26,6.59,6.26,6.51,336766,0
2008-02-21,6.83,7.35,6.3,6.32,330083,0
2008-02-22,6.35,6.36,5.82,5.91,413867,0
2008-02-25,5.89,6.04,5.83,5.98,407556,0
2008-02-26,5.96,6.19,5.96,6.14,148288,0
2008-02-27,6.07,6.44,6.06,6.34,163691,0
2008-02-28,6.26,6.63,6.26,6.48,235054,0
2008-02-29,6.38,6.48,6.05,6.08,167105,0
2008-03-03,6.16,6.24,5.86,5.87,218027,0
2008-03-04,5.84,6.07,5.8,6,263902,0
2008-03-05,6.09,6.35,6.05,6.08,105871,0
2008-03-06,6.03,6.09,5.85,5.85,237113,0
2008-03-07,5.91,6.07,5.86,6.01,142753,0
2008-03-10,6.07,6.07,5.86,5.88,224849,0
2008-03-11,6.06,6.28,5.85,6.27,113584,0
2008-03-12,6.25,6.51,6.15,6.24,116933,0
2008-03-13,6.2,6.51,6.09,6.48,74106,0
2008-03-14,6.53,6.53,6.16,6.3,131546,0
2008-03-17,6.37,6.37,6.09,6.16,110590,0
2008-03-18,6.3,6.57,6.15,6.55,182453,0
2008-03-19,6.52,6.7,6.23,6.24,60724,0
2008-03-20,6.58,6.84,6.22,6.72,333991,0
2008-03-24,6.74,6.96,6.64,6.84,285789,0
2008-03-25,6.84,6.9,6.6,6.78,196017,0
2008-03-26,6.75,6.78,6.61,6.78,129843,0
2008-03-27,6.77,6.82,6.64,6.8,155070,0
2008-03-28,6.83,6.83,6.37,6.38,159878,0
2008-03-31,6.42,6.76,6.33,6.65,128592,0
2008-04-01,6.7,6.98,6.46,6.95,102652,0
2008-04-02,7.08,7.08,6.59,6.62,119143,0
2008-04-03,6.57,6.82,6.53,6.68,53176,0
2008-04-04,6.67,7,6.5,6.5,86372,0
2008-04-07,6.53,6.54,6.38,6.38,74250,0
2008-04-08,6.35,6.45,6.15,6.43,216725,0
2008-04-09,6.42,6.83,6.42,6.65,174714,0
2008-04-10,6.66,6.96,6.59,6.86,73540,0
2008-04-11,6.79,6.79,6.41,6.42,108114,0
2008-04-14,6.45,6.47,6.37,6.42,39057,0
2008-04-15,6.44,6.52,6.28,6.38,39026,0
2008-04-16,6.42,6.56,6.23,6.45,88796,0
2008-04-17,6.44,6.74,6.44,6.68,226758,0
2008-04-18,6.82,7.03,6.68,7.01,230972,0
2008-04-21,6.96,6.96,6.78,6.84,147399,0
2008-04-22,6.74,6.74,6.45,6.59,209381,0
2008-04-23,6.61,6.74,6.32,6.42,118702,0
2008-04-24,6.36,6.56,6.34,6.46,169121,0
2008-04-25,6.25,6.52,6.23,6.42,247392,0
2008-04-28,6.42,6.64,6.28,6.38,179191,0
2008-04-29,6.39,6.64,6.19,6.2,100665,0
2008-04-30,6.2,6.39,6,6.04,123851,0
2008-05-01,6.11,6.51,6.07,6.46,165707,0
2008-05-02,6.67,6.67,6.37,6.38,190356,0
2008-05-05,6.42,6.46,6.19,6.23,193595,0
2008-05-06,6.27,6.47,6.09,6.2,184389,0
2008-05-07,6.21,6.4,6.06,6.08,80564,0
2008-05-08,6.05,6.2,5.97,5.99,63900,0
2008-05-09,6,6.18,5.97,6.18,32095,0
2008-05-12,6.21,6.51,6.21,6.41,126503,0
2008-05-13,6.46,6.55,6.43,6.43,103459,0
2008-05-14,6.43,6.84,6.43,6.73,203444,0
2008-05-15,6.72,6.82,6.62,6.81,167561,0
2008-05-16,6.92,6.94,6.76,6.85,105231,0
2008-05-19,6.96,6.98,6.56,6.68,170408,0
2008-05-20,6.63,6.85,6.48,6.69,146757,0
2008-05-21,6.7,6.75,6.57,6.74,186025,0
2008-05-22,6.74,6.86,6.42,6.55,262928,0
2008-05-23,6.54,6.85,6.39,6.41,157544,0
2008-05-27,6.42,6.81,6.42,6.76,56563,0
2008-05-28,6.83,6.83,6.59,6.63,61545,0
2008-05-29,6.63,6.79,6.6,6.76,76943,0
2008-05-30,6.78,6.81,6.51,6.71,105024,0
2008-06-02,6.68,6.77,6.39,6.52,72598,0
2008-06-03,6.57,7,6.57,6.74,158381,0
2008-06-04,6.69,6.79,6.41,6.42,185950,0
2008-06-05,6.42,6.64,6.42,6.54,78965,0
2008-06-06,6.47,6.62,6.34,6.42,205840,0
2008-06-09,6.5,6.58,6.24,6.36,82963,0
2008-06-10,6.3,6.35,6.12,6.25,80944,0
2008-06-11,6.22,6.43,6.17,6.22,191142,0
2008-06-12,6.27,6.46,6.11,6.2,152348,0
2008-06-13,6.24,6.42,6.13,6.29,59099,0
2008-06-16,6.2,6.28,6.14,6.24,53780,0
2008-06-17,6.26,6.34,6.12,6.13,70578,0
2008-06-18,6.09,6.27,6.01,6.06,51795,0
2008-06-19,6.06,6.06,5.94,5.95,96667,0
2008-06-20,5.93,6.14,5.87,5.92,116496,0
2008-06-23,5.98,5.98,5.57,5.72,96351,0
2008-06-24,5.78,5.78,5.4,5.42,104871,0
2008-06-25,5.41,5.74,5.22,5.67,207599,0
2008-06-26,5.65,5.7,5.19,5.53,39308,0
2008-06-27,5.5,5.55,5.3,5.31,464107,0
2008-06-30,5.36,5.41,4.63,4.87,263400,0
2008-07-01,4.77,4.81,4.64,4.69,128624,0
2008-07-02,4.66,4.77,4.48,4.52,193804,0
2008-07-03,4.54,4.57,4.41,4.44,62656,0
2008-07-07,4.51,4.51,4.05,4.15,211602,0
2008-07-08,4.14,4.69,3.96,4.67,130691,0
2008-07-09,4.66,4.66,4.3,4.31,76730,0
2008-07-10,4.34,4.34,3.92,3.98,88472,0
2008-07-11,3.93,3.93,3.53,3.8,205465,0
2008-07-14,3.88,4.4,3.82,3.91,199705,0
2008-07-15,3.83,4.17,3.67,3.92,84403,0
2008-07-16,3.95,4.31,3.91,4.31,130078,0
2008-07-17,4.37,4.48,4.13,4.35,67754,0
2008-07-18,4.35,4.35,4.06,4.16,85403,0
2008-07-21,4.2,4.36,4.17,4.3,26521,0
2008-07-22,4.27,4.55,4.18,4.52,72191,0
2008-07-23,4.52,4.55,4.09,4.32,82027,0
2008-07-24,4.33,4.33,4.21,4.22,40125,0
2008-07-25,4.28,4.53,4.11,4.52,129953,0
2008-07-28,4.5,4.5,4.09,4.21,108284,0
2008-07-29,4.28,4.52,4.2,4.3,116849,0
2008-07-30,4.36,4.46,4.3,4.43,64216,0
2008-07-31,4.3,4.44,3.93,4,195132,0
2008-08-01,4.06,4.25,3.85,4.15,87832,0
2008-08-04,4.04,4.04,3.82,3.82,139001,0
2008-08-05,3.88,4.11,3.84,4.09,99306,0
2008-08-06,4.09,4.58,3.87,4.41,120474,0
2008-08-07,4.35,4.6,4.26,4.48,83973,0
2008-08-08,4.51,4.73,4.36,4.58,131734,0
2008-08-11,4.58,5.34,4.5,4.96,124730,0
2008-08-12,4.95,5.13,4.62,4.82,96353,0
2008-08-13,4.79,5.11,4.76,5.03,70469,0
2008-08-14,5.01,5.68,4.85,5.5,170506,0
2008-08-15,5.62,5.86,5.11,5.2,142370,0
2008-08-18,5.21,5.21,4.97,5.01,91257,0
2008-08-19,4.96,5.02,4.63,4.64,77331,0
2008-08-20,4.58,4.75,4.5,4.55,81531,0
2008-08-21,4.55,4.98,4.4,4.58,45332,0
2008-08-22,4.61,4.8,4.61,4.68,19185,0
2008-08-25,4.65,4.8,4.44,4.44,59218,0
2008-08-26,4.43,4.72,4.41,4.69,32994,0
2008-08-27,4.68,4.96,4.68,4.93,22742,0
2008-08-28,4.96,5.13,4.62,4.87,87073,0
2008-08-29,4.86,4.86,4.55,4.65,74429,0
2008-09-02,4.78,4.92,4.53,4.55,31659,0
2008-09-03,4.54,4.87,4.52,4.85,30098,0
2008-09-04,4.81,4.85,4.66,4.74,39591,0
2008-09-05,4.74,4.86,4.52,4.66,54708,0
2008-09-08,4.78,5.81,4.68,5.34,116411,0
2008-09-09,5.37,5.43,4.93,4.93,69011,0
2008-09-10,5.03,5.32,4.99,5.01,57066,0
2008-09-11,4.95,5.58,4.77,5.26,263045,0
2008-09-12,5.21,5.5,5.07,5.09,302157,0
2008-09-15,4.95,5.26,4.95,5.01,42801,0
2008-09-16,5.11,5.18,4.88,5.08,68095,0
2008-09-17,5.03,5.3,4.82,5.11,74243,0
2008-09-18,5.24,5.81,5.12,5.41,368813,0
2008-09-19,5.73,5.91,5.34,5.51,295023,0
2008-09-22,5.54,5.89,5.54,5.57,37491,0
2008-09-23,5.9,5.96,5.33,5.47,96179,0
2008-09-24,5.47,5.91,5.3,5.38,65185,0
2008-09-25,5.55,5.71,5.46,5.46,67090,0
2008-09-26,5.48,5.68,5.16,5.62,66199,0
2008-09-29,5.53,5.96,4.58,4.82,68504,0
2008-09-30,5.04,5.91,5.04,5.49,104361,0
2008-10-01,5.41,5.76,5.04,5.06,43809,0
2008-10-02,4.95,5.06,4.66,4.68,35983,0
2008-10-03,4.77,5.23,4.35,4.38,72810,0
2008-10-06,4.25,4.6,4.12,4.57,98421,0
2008-10-07,4.15,4.79,3.86,3.86,63492,0
2008-10-08,3.77,4.54,3.74,4.04,86093,0
2008-10-09,4.15,4.15,3.44,3.45,74787,0
2008-10-10,3.42,4.4,2.75,3.45,118520,0
2008-10-13,3.89,4.35,3.67,4.35,74354,0
2008-10-14,4.54,4.91,3.44,3.85,45951,0
2008-10-15,3.8,4.59,3.3,3.3,39790,0
2008-10-16,4.55,4.58,3.24,4.39,169726,0
2008-10-17,4.18,4.49,3.69,3.7,92824,0
2008-10-20,3.75,4.17,3.39,3.86,61516,0
2008-10-21,3.67,3.69,3.44,3.52,61620,0
2008-10-22,3.44,4.1,3.09,3.1,73056,0
2008-10-23,3.18,3.52,2.81,3.08,78206,0
2008-10-24,3.4,3.66,2.83,2.84,117767,0
2008-10-27,2.8,3.25,2.75,2.89,73863,0
2008-10-28,3.05,3.15,2.66,3.08,84987,0
2008-10-29,3.12,3.12,2.69,2.86,61243,0
2008-10-30,2.97,3.19,2.81,3.18,36129,0
2008-10-31,3.15,3.57,3.09,3.48,54288,0
2008-11-03,3.5,3.83,3.43,3.5,164147,0
2008-11-04,3.65,4.01,3.58,3.67,169152,0
2008-11-05,3.61,3.8,3.43,3.45,100624,0
2008-11-06,3.43,3.58,3.36,3.38,37961,0
2008-11-07,3.43,3.54,3.27,3.54,55664,0
2008-11-10,3.67,3.76,3.3,3.36,33770,0
2008-11-11,3.33,3.45,3.12,3.12,42073,0
2008-11-12,3.07,3.16,2.78,2.8,97362,0
2008-11-13,2.78,2.93,2.45,2.85,136054,0
2008-11-14,2.78,2.94,2.34,2.34,50076,0
2008-11-17,2.31,2.54,2.26,2.29,301065,0
2008-11-18,2.31,2.31,1.71,1.81,102356,0
2008-11-19,1.75,1.82,0.98,0.98,88921,0
2008-11-20,1.15,1.17,0.94,0.95,153142,0
2008-11-21,1.01,1.14,0.75,0.92,120515,0
2008-11-24,0.93,0.96,0.86,0.92,66604,0
2008-11-25,0.96,0.96,0.88,0.93,81378,0
2008-11-26,0.9,0.97,0.9,0.93,116765,0
2008-11-28,0.96,1.07,0.96,1.07,42769,0
2008-12-01,1.13,1.13,0.76,0.76,63443,0
2008-12-02,1.13,1.14,0.79,1.14,44919,0
2008-12-03,1.09,1.14,0.92,0.93,68560,0
2008-12-04,0.96,1.07,0.96,0.99,96409,0
2008-12-05,1.02,1.37,1,1.28,61527,0
2008-12-08,1.24,1.88,1.15,1.7,288380,0
2008-12-09,1.72,1.83,1.6,1.6,223288,0
2008-12-10,1.68,1.79,1.54,1.69,199055,0
2008-12-11,1.63,1.76,1.48,1.48,43868,0
2008-12-12,1.43,2,1.41,1.94,121670,0
2008-12-15,1.92,1.92,1.48,1.54,79511,0
2008-12-16,1.62,1.7,1.33,1.37,126943,0
2008-12-17,1.35,1.43,1.3,1.31,94763,0
2008-12-18,1.32,1.32,1.26,1.28,76024,0
2008-12-19,1.36,1.36,1.15,1.28,182496,0
2008-12-22,1.33,1.33,1.24,1.28,62103,0
2008-12-23,1.29,1.35,1.29,1.33,45043,0
2008-12-24,1.38,1.38,1.23,1.26,26976,0
2008-12-26,1.27,1.39,1.27,1.38,17522,0
2008-12-29,1.37,1.42,1.35,1.37,48713,0
2008-12-30,1.38,1.45,1.36,1.36,37787,0
2008-12-31,1.36,1.46,1.36,1.4,242325,0
2009-01-02,1.43,1.43,1.37,1.38,48031,0
2009-01-05,1.43,1.43,1.35,1.39,265600,0
2009-01-06,1.37,1.41,1.24,1.24,93936,0
2009-01-07,1.26,1.26,1.16,1.16,80748,0
2009-01-08,1.24,1.26,1.23,1.24,293522,0
2009-01-09,1.25,1.26,1.15,1.15,54800,0
2009-01-12,1.15,1.16,1.15,1.15,18562,0
2009-01-13,1.16,1.17,1.13,1.15,36031,0
2009-01-14,1.11,1.15,1.1,1.11,315184,0
2009-01-15,1.12,1.22,1.06,1.2,34583,0
2009-01-16,1.21,1.33,1.21,1.25,37834,0
2009-01-20,1.22,1.36,1.04,1.04,40289,0
2009-01-21,1.08,1.22,1.03,1.22,24317,0
2009-01-22,1.19,1.28,1.08,1.08,15770,0
2009-01-23,1.1,1.26,1.1,1.11,34915,0
2009-01-26,1.1,1.3,1.1,1.26,70338,0
2009-01-27,1.26,1.26,1.19,1.25,31718,0
2009-01-28,1.29,1.29,1.23,1.26,25897,0
2009-01-29,1.28,1.28,1.2,1.23,9552,0
2009-01-30,1.26,1.28,1.13,1.13,17075,0
2009-02-02,1.16,1.49,1.16,1.47,65953,0
2009-02-03,1.43,1.6,1.43,1.6,25686,0
2009-02-04,1.59,1.79,1.59,1.68,30711,0
2009-02-05,1.66,1.74,1.48,1.59,25966,0
2009-02-06,1.59,1.66,1.51,1.65,25499,0
2009-02-09,1.62,1.73,1.61,1.72,62518,0
2009-02-10,1.73,2.01,1.72,1.81,84357,0
2009-02-11,1.84,1.9,1.74,1.89,61733,0
2009-02-12,1.82,1.97,1.79,1.97,22995,0
2009-02-13,1.98,2.06,1.9,2.06,26027,0
2009-02-17,1.88,2.06,1.88,1.99,54504,0
2009-02-18,2.02,2.06,1.9,2.06,31231,0
2009-02-19,2.12,2.25,2.02,2.16,58395,0
2009-02-20,2.09,2.27,1.82,1.92,94289,0
2009-02-23,1.89,1.94,1.78,1.82,92487,0
2009-02-24,1.85,2.48,1.83,2.37,56075,0
2009-02-25,2.38,2.49,2.18,2.27,60455,0
2009-02-26,2.3,2.3,1.97,2.04,51334,0
2009-02-27,1.98,2,1.76,1.76,37946,0
2009-03-02,1.73,1.8,1.37,1.38,56903,0
2009-03-03,1.43,1.67,1.38,1.43,72491,0
2009-03-04,1.48,1.69,1.29,1.44,69590,0
2009-03-05,1.37,1.43,1.03,1.04,82039,0
2009-03-06,1.13,1.3,1.07,1.18,67308,0
2009-03-09,1.16,1.21,1.02,1.02,26026,0
2009-03-10,1.07,1.24,0.91,0.92,131226,0
2009-03-11,0.97,1.29,0.81,1.28,1522440,0
2009-03-12,1.26,1.68,1.13,1.65,97461,0
2009-03-13,1.66,1.83,1.42,1.69,79302,0
2009-03-16,1.76,1.83,1.55,1.83,61193,0
2009-03-17,1.81,1.82,1.61,1.68,50291,0
2009-03-18,1.66,1.91,1.53,1.91,67835,0
2009-03-19,1.74,1.89,1.66,1.89,54557,0
2009-03-20,1.9,2.29,1.64,2.06,170982,0
2009-03-23,2.18,2.29,2.15,2.29,115738,0
2009-03-24,2.22,2.25,1.96,1.96,59927,0
2009-03-25,1.99,2.28,1.99,2.28,50291,0
2009-03-26,2.28,2.28,2.03,2.09,56842,0
2009-03-27,2.12,2.18,1.81,1.81,39285,0
2009-03-30,1.76,1.81,1.58,1.58,31708,0
2009-03-31,1.7,2.02,1.68,1.85,165700,0
2009-04-01,1.94,2.02,1.9,1.92,19689,0
2009-04-02,2.01,2.02,1.77,1.77,254996,0
2009-04-03,1.81,1.88,1.77,1.78,18396,0
2009-04-06,1.73,1.83,1.73,1.81,41340,0
2009-04-07,1.8,1.91,1.78,1.81,166537,0
2009-04-08,1.88,1.92,1.82,1.91,35577,0
2009-04-09,1.96,2.13,1.96,2.11,59245,0
2009-04-13,2.05,2.39,2.05,2.36,54573,0
2009-04-14,2.32,2.55,2.2,2.21,51115,0
2009-04-15,2.17,2.33,1.84,2.05,104551,0
2009-04-16,2.08,2.33,2.08,2.14,92189,0
2009-04-17,2.19,2.29,1.91,1.98,88423,0
2009-04-20,1.92,2.17,1.92,2,40284,0
2009-04-21,2.06,2.25,2.06,2.2,143833,0
2009-04-22,2.17,2.33,2.04,2.13,224505,0
2009-04-23,2.14,2.81,2.09,2.51,97434,0
2009-04-24,2.44,2.94,2.44,2.83,292363,0
2009-04-27,2.75,2.82,2.52,2.68,78482,0
2009-04-28,2.6,2.69,2.59,2.65,221432,0
2009-04-29,2.69,2.94,2.67,2.89,118048,0
2009-04-30,2.91,3.16,2.8,3.03,134465,0
2009-05-01,3.08,3.17,2.93,2.95,47660,0
2009-05-04,2.99,3.22,2.99,3.21,79819,0
2009-05-05,3.18,3.61,3.18,3.38,97615,0
2009-05-06,3.46,3.82,3.38,3.77,121269,0
2009-05-07,3.92,4.06,3.66,3.66,91419,0
2009-05-08,3.78,3.86,2.92,3.15,196554,0
2009-05-11,3.1,3.24,3,3,71170,0
2009-05-12,3.05,3.05,2.79,2.93,50820,0
2009-05-13,2.84,2.86,2.03,2.06,157503,0
2009-05-14,2.2,3.3,1.95,2.76,233140,0
2009-05-15,2.75,2.75,2.59,2.61,167291,0
2009-05-18,2.61,2.9,2.58,2.84,151880,0
2009-05-19,2.91,2.93,2.69,2.82,738376,0
2009-05-20,2.87,3,2.84,3,144249,0
2009-05-21,2.91,2.92,2.58,2.68,120956,0
2009-05-22,2.78,2.99,2.77,2.86,43435,0
2009-05-26,2.86,3.25,2.76,3.23,78306,0
2009-05-27,3.29,3.56,3.29,3.41,71031,0
2009-05-28,3.44,3.7,3.38,3.67,99808,0
2009-05-29,3.78,3.85,3.58,3.77,110370,0
2009-06-01,3.89,4.08,3.78,4.06,94713,0
2009-06-02,4.04,4.51,4,4.49,104274,0
2009-06-03,4.35,4.57,4.14,4.36,63187,0
2009-06-04,4.28,4.51,4.28,4.39,49290,0
2009-06-05,4.44,4.56,4.42,4.46,30808,0
2009-06-08,4.39,4.69,4.25,4.31,97200,0
2009-06-09,4.37,4.37,3.98,4.01,79385,0
2009-06-10,4.09,4.09,3.18,3.2,178198,0
2009-06-11,3.23,3.41,3.12,3.12,154349,0
2009-06-12,3.12,3.14,2.89,2.93,950265,0
2009-06-15,2.94,3.3,2.93,3.07,192538,0
2009-06-16,3.23,3.37,3.04,3.12,115240,0
2009-06-17,3.13,3.21,3.01,3.02,127777,0
2009-06-18,3.02,3.12,2.89,2.98,189803,0
2009-06-19,3.1,3.4,3.02,3.2,235976,0
2009-06-22,3.14,3.31,2.99,2.99,78103,0
2009-06-23,3.02,3.19,2.93,3.09,84555,0
2009-06-24,3.12,3.69,3.09,3.64,177602,0
2009-06-25,3.57,3.89,3.57,3.89,122327,0
2009-06-26,3.84,4.73,3.78,4.49,957694,0
2009-06-29,4.38,4.46,4.14,4.35,163964,0
2009-06-30,4.37,4.37,3.71,3.81,83907,0
2009-07-01,3.66,4.17,3.66,3.73,86023,0
2009-07-02,3.67,3.71,3.57,3.61,93439,0
2009-07-06,3.57,3.78,3.46,3.68,103698,0
2009-07-07,3.77,3.79,3.57,3.67,94782,0
2009-07-08,3.71,3.98,3.48,3.62,134631,0
2009-07-09,3.67,3.72,3.54,3.59,68542,0
2009-07-10,3.56,3.73,3.53,3.67,27479,0
2009-07-13,3.71,3.74,3.5,3.68,94220,0
2009-07-14,3.68,3.77,3.57,3.77,59338,0
2009-07-15,3.85,4.12,3.67,4.09,104215,0
2009-07-16,4.14,4.17,3.78,3.99,53506,0
2009-07-17,4,4.16,3.71,3.82,74320,0
2009-07-20,3.87,3.93,3.67,3.72,95923,0
2009-07-21,3.77,3.78,3.57,3.6,176900,0
2009-07-22,3.59,3.71,3.59,3.67,43829,0
2009-07-23,3.67,4.21,3.65,4.18,215348,0
2009-07-24,4.19,4.58,4.19,4.29,146861,0
2009-07-27,4.29,4.55,4.29,4.54,120464,0
2009-07-28,4.52,4.54,4.22,4.47,120101,0
2009-07-29,4.42,4.63,4.13,4.54,120800,0
2009-07-30,4.62,5.1,4.62,5.06,108240,0
2009-07-31,5.03,5.54,4.81,5.37,128159,0
2009-08-03,5.48,5.87,5.17,5.78,169083,0
2009-08-04,5.74,6.23,5.5,6.19,276521,0
2009-08-05,6.17,6.37,5.83,6.27,125153,0
2009-08-06,6.33,6.63,5.99,6.14,88962,0
2009-08-07,6.32,7.76,6.27,7.62,317717,0
2009-08-10,7.55,7.57,6.75,6.89,197238,0
2009-08-11,6.74,7,6.08,6.22,139424,0
2009-08-12,6.22,6.71,6.2,6.22,184740,0
2009-08-13,6.39,6.42,6.12,6.25,95387,0
2009-08-14,6.23,6.47,5.64,5.67,126185,0
2009-08-17,5.53,5.67,5.23,5.33,243130,0
2009-08-18,5.4,5.95,5.35,5.83,154418,0
2009-08-19,5.77,6.63,5.77,6.63,155464,0
2009-08-20,6.64,7.13,6.4,6.71,303744,0
2009-08-21,6.88,7.18,6.71,7.06,168823,0
2009-08-24,7.07,7.51,7.06,7.33,272654,0
2009-08-25,7.46,7.57,7.3,7.34,206628,0
2009-08-26,7.29,7.56,7.29,7.56,157749,0
2009-08-27,7.41,7.88,7.38,7.51,155740,0
2009-08-28,7.6,7.6,6.85,7.07,182561,0
2009-08-31,6.92,7.24,6.87,7.05,115976,0
2009-09-01,6.46,7.61,4.49,4.56,1249676,0
2009-09-02,4.63,4.63,3.88,3.95,716290,0
2009-09-03,4.07,4.22,3.72,3.91,514428,0
2009-09-04,3.91,4.24,3.91,4.07,217579,0
2009-09-08,4.14,4.52,4.11,4.44,549269,0
2009-09-09,4.52,4.52,4.26,4.34,204676,0
2009-09-10,4.33,4.44,4.31,4.39,149160,0
2009-09-11,4.39,4.48,4.28,4.38,122460,0
2009-09-14,4.31,4.45,4.18,4.32,109894,0
2009-09-15,4.32,4.32,4.17,4.23,90008,0
2009-09-16,4.22,4.43,4.08,4.41,150301,0
2009-09-17,4.41,4.75,4.16,4.48,163895,0
2009-09-18,4.52,4.63,4.36,4.38,130794,0
2009-09-21,4.31,4.31,4.05,4.08,140956,0
2009-09-22,4.13,4.33,3.98,4.13,108114,0
2009-09-23,4.17,4.35,3.99,4.11,65632,0
2009-09-24,4.15,4.22,4.12,4.17,192353,0
2009-09-25,4.16,4.23,3.74,3.78,201490,0
2009-09-28,3.81,3.91,3.67,3.88,140130,0
2009-09-29,3.89,3.92,3.82,3.85,207413,0
2009-09-30,3.88,4,3.87,4,139474,0
2009-10-01,3.97,4.11,3.97,4.1,254058,0
2009-10-02,4.08,4.11,3.93,4.11,488348,0
2009-10-05,4.12,4.47,3.89,4.46,254950,0
2009-10-06,4.42,4.86,4.42,4.84,350853,0
2009-10-07,4.84,4.84,4.63,4.64,139116,0
2009-10-08,4.71,4.83,4.66,4.74,130279,0
2009-10-09,4.73,4.77,4.61,4.68,80892,0
2009-10-12,4.73,4.73,4.5,4.59,87736,0
2009-10-13,4.59,4.7,4.47,4.63,50940,0
2009-10-14,4.76,4.76,4.52,4.66,69865,0
2009-10-15,4.68,4.81,4.38,4.76,79527,0
2009-10-16,4.67,4.78,4.42,4.7,74654,0
2009-10-19,4.74,4.78,4.49,4.53,41370,0
2009-10-20,4.53,4.61,4.15,4.17,118412,0
2009-10-21,4.19,4.33,3.9,3.93,82328,0
2009-10-22,3.91,4.21,3.89,4.17,62554,0
2009-10-23,4.1,4.1,3.77,4.01,223242,0
2009-10-26,3.97,4.11,3.92,4.05,129068,0
2009-10-27,4.06,4.23,4.02,4.15,159205,0
2009-10-28,4.12,4.24,4.06,4.08,144311,0
2009-10-29,4.12,4.13,3.93,3.95,103580,0
2009-10-30,3.88,4,3.48,3.56,191613,0
2009-11-02,3.58,3.78,3.39,3.41,127123,0
2009-11-03,3.31,3.56,3.21,3.52,55638,0
2009-11-04,3.56,3.67,3.33,3.34,79290,0
2009-11-05,3.39,3.97,3.34,3.93,106839,0
2009-11-06,3.85,4.12,3.68,3.72,77220,0
2009-11-09,3.77,3.96,3.75,3.92,53269,0
2009-11-10,3.93,4.03,3.67,3.7,36439,0
2009-11-11,3.77,3.96,3.64,3.65,84957,0
2009-11-12,3.65,3.77,3.32,3.35,153341,0
2009-11-13,3.36,3.53,3.3,3.45,76254,0
2009-11-16,3.49,3.58,3.47,3.56,67241,0
2009-11-17,3.54,3.59,3.48,3.55,30650,0
2009-11-18,3.54,3.56,3.45,3.56,67558,0
2009-11-19,3.52,3.65,3.47,3.53,81907,0
2009-11-20,3.49,3.58,3.47,3.5,79084,0
2009-11-23,3.58,3.64,3.46,3.54,63935,0
2009-11-24,3.53,3.56,3.48,3.5,92102,0
2009-11-25,3.54,3.6,3.41,3.45,81694,0
2009-11-27,3.39,3.51,3.39,3.46,41171,0
2009-11-30,3.46,3.57,3.39,3.49,606666,0
2009-12-01,3.56,3.67,3.25,3.64,57403,0
2009-12-02,3.65,3.67,3.49,3.57,36003,0
2009-12-03,3.58,3.6,3.45,3.48,155005,0
2009-12-04,3.58,3.7,3.58,3.7,140433,0
2009-12-07,3.71,3.76,3.65,3.69,88542,0
2009-12-08,3.68,3.75,3.6,3.6,47768,0
2009-12-09,3.61,3.64,3.48,3.56,49393,0
2009-12-10,3.59,3.68,3.5,3.67,79395,0
2009-12-11,3.68,3.72,3.54,3.65,34009,0
2009-12-14,3.67,3.67,3.48,3.64,31694,0
2009-12-15,3.61,3.69,3.56,3.66,44187,0
2009-12-16,3.68,3.75,3.57,3.71,277319,0
2009-12-17,3.8,4,3.7,3.93,330768,0
2009-12-18,4.05,4.89,3.96,4.68,1118597,0
2009-12-21,4.66,4.82,4.37,4.42,283519,0
2009-12-22,4.46,4.72,4.4,4.49,171214,0
2009-12-23,4.54,4.64,4.22,4.36,161691,0
2009-12-24,4.4,4.4,4.15,4.21,60941,0
2009-12-28,4.24,4.24,3.87,3.93,187369,0
2009-12-29,3.96,4,3.82,3.93,287936,0
2009-12-30,3.92,3.98,3.79,3.82,207881,0
2009-12-31,3.83,3.87,3.76,3.84,211828,0
2010-01-04,3.93,3.93,3.75,3.77,494347,0
2010-01-05,3.77,3.79,3.57,3.59,284626,0
2010-01-06,3.57,3.61,3.57,3.6,270990,0
2010-01-07,3.61,3.62,3.56,3.57,351339,0
2010-01-08,3.56,3.63,3.5,3.54,391398,0
2010-01-11,3.58,3.6,3.54,3.59,686711,0
2010-01-12,3.58,4.07,3.58,3.75,567273,0
2010-01-13,3.78,3.95,3.7,3.73,397209,0
2010-01-14,3.75,3.83,3.64,3.68,385890,0
2010-01-15,3.68,3.8,3.53,3.6,349655,0
2010-01-19,3.79,3.89,3.64,3.89,392806,0
2010-01-20,3.85,3.87,3.62,3.64,71922,0
2010-01-21,3.66,3.72,3.5,3.5,201265,0
2010-01-22,3.5,3.5,3.32,3.36,527336,0
2010-01-25,3.41,3.42,3.32,3.38,222330,0
2010-01-26,3.38,3.45,3.34,3.39,243764,0
2010-01-27,3.42,3.43,3.32,3.39,150484,0
2010-01-28,3.41,3.47,3.34,3.35,280426,0
2010-01-29,3.38,3.41,3.31,3.35,1074006,0
2010-02-01,3.37,3.4,3.29,3.34,313519,0
2010-02-02,3.35,3.42,3.31,3.33,434699,0
2010-02-03,3.35,3.38,3.18,3.19,386291,0
2010-02-04,3.17,3.19,2.97,3,499752,0
2010-02-05,3,3.04,2.86,3.03,398687,0
2010-02-08,3.02,3.02,2.95,2.96,353630,0
2010-02-09,3.01,3.05,2.88,2.9,152783,0
2010-02-10,2.87,2.99,2.81,2.97,173996,0
2010-02-11,2.95,3,2.9,3,120044,0
2010-02-12,2.96,3.02,2.92,2.99,81656,0
2010-02-16,3.01,3.01,2.9,3,373736,0
2010-02-17,3.01,3.05,2.98,3.02,289831,0
2010-02-18,3.01,3.01,2.94,3,281572,0
2010-02-19,3,3.05,2.97,3.01,610066,0
2010-02-22,3.01,3.14,2.96,3.11,640142,0
2010-02-23,3.11,3.16,2.95,2.97,555461,0
2010-02-24,2.98,2.98,2.91,2.97,136218,0
2010-02-25,2.92,3.03,2.92,3,409428,0
2010-02-26,2.99,3.01,2.96,3,411506,0
2010-03-01,3.01,3.08,3,3.03,245666,0
2010-03-02,3.04,3.06,3.02,3.04,148084,0
2010-03-03,3.05,3.09,3.02,3.04,204725,0
2010-03-04,3.05,3.08,3,3.04,90403,0
2010-03-05,3.06,3.11,3.01,3.11,200637,0
2010-03-08,3.11,3.15,3.06,3.11,77999,0
2010-03-09,3.1,3.16,3.07,3.12,51616,0
2010-03-10,3.13,3.25,3.08,3.18,117133,0
2010-03-11,3.15,3.19,3.1,3.19,88154,0
2010-03-12,3.16,3.17,3.09,3.14,155627,0
2010-03-15,3.14,3.15,3.03,3.1,120697,0
2010-03-16,3.11,3.14,3.03,3.11,743493,0
2010-03-17,3.11,3.17,3.08,3.1,245945,0
2010-03-18,3.09,3.29,3.05,3.27,524337,0
2010-03-19,3.29,3.3,3.05,3.16,639762,0
2010-03-22,3.13,3.32,3.07,3.28,134536,0
2010-03-23,3.29,3.31,3.16,3.29,105833,0
2010-03-24,3.28,3.29,3.1,3.14,109109,0
2010-03-25,3.16,3.26,3.05,3.05,130518,0
2010-03-26,3.07,3.11,3.03,3.07,222109,0
2010-03-29,3.07,3.15,3.07,3.11,106921,0
2010-03-30,3.12,3.2,3.12,3.14,157074,0
2010-03-31,3.11,3.15,3.11,3.15,270177,0
2010-04-01,3.18,3.18,3.12,3.16,164477,0
2010-04-05,3.17,3.4,3.15,3.39,278456,0
2010-04-06,3.39,3.42,3.32,3.41,246097,0
2010-04-07,3.39,3.49,3.37,3.48,339122,0
2010-04-08,3.49,3.55,3.45,3.5,239008,0
2010-04-09,3.49,3.55,3.42,3.49,173704,0
2010-04-12,3.5,3.5,3.37,3.42,194794,0
2010-04-13,3.42,3.61,3.42,3.56,297200,0
2010-04-14,3.6,3.69,3.52,3.65,371006,0
2010-04-15,3.63,3.76,3.62,3.71,238236,0
2010-04-16,3.71,3.77,3.54,3.64,741260,0
2010-04-19,3.59,3.7,3.59,3.63,322250,0
2010-04-20,3.65,3.75,3.55,3.72,139646,0
2010-04-21,3.74,3.94,3.74,3.94,311744,0
2010-04-22,3.86,4.19,3.83,4.08,782885,0
2010-04-23,4.04,4.07,3.72,4,720469,0
2010-04-26,4.03,4.3,3.88,4.02,317709,0
2010-04-27,4,4.09,3.8,3.81,248313,0
2010-04-28,3.84,3.95,3.76,3.86,171031,0
2010-04-29,3.91,4.15,3.85,4.09,173079,0
2010-04-30,4.08,4.08,3.8,3.84,229100,0
2010-05-03,3.85,4.05,3.81,4.01,170944,0
2010-05-04,3.93,3.93,3.67,3.83,218907,0
2010-05-05,3.76,3.86,3.7,3.74,219747,0
2010-05-06,3.7,4,3.55,3.62,273770,0
2010-05-07,3.65,3.78,3.38,3.44,276230,0
2010-05-10,3.64,3.76,3.54,3.76,206813,0
2010-05-11,3.6,3.99,3.6,3.87,115823,0
2010-05-12,3.87,4.13,3.85,4.1,175252,0
2010-05-13,4.07,4.1,3.85,3.9,80167,0
2010-05-14,3.83,3.83,3.66,3.74,80897,0
2010-05-17,3.79,3.84,3.56,3.81,110746,0
2010-05-18,3.9,3.99,3.55,3.6,120192,0
2010-05-19,3.6,3.78,3.45,3.49,180150,0
2010-05-20,3.37,3.56,3.23,3.26,193062,0
2010-05-21,3.2,3.55,3.13,3.37,156763,0
2010-05-24,3.36,3.54,3.3,3.33,74376,0
2010-05-25,3.17,3.32,3.12,3.31,133307,0
2010-05-26,3.35,3.68,3.29,3.32,116108,0
2010-05-27,3.45,3.6,3.33,3.6,145160,0
2010-05-28,3.52,3.61,3.33,3.37,165957,0
2010-06-01,3.33,3.42,3.15,3.15,128045,0
2010-06-02,3.17,3.4,3.14,3.39,89758,0
2010-06-03,3.4,3.47,3.32,3.4,115857,0
2010-06-04,3.32,3.32,3.05,3.12,423456,0
2010-06-07,3.14,3.27,2.91,2.96,270541,0
2010-06-08,2.99,3.26,2.76,2.88,210632,0
2010-06-09,2.91,3.18,2.79,2.84,233518,0
2010-06-10,2.92,3.09,2.9,3.05,114787,0
2010-06-11,2.98,3.27,2.95,3.24,96339,0
2010-06-14,3.29,3.36,3.1,3.13,66823,0
2010-06-15,3.18,3.22,3.03,3.17,146380,0
2010-06-16,3.12,3.13,3.04,3.06,116436,0
2010-06-17,3.09,3.09,2.94,3,89043,0
2010-06-18,3.02,3.21,2.95,2.97,333044,0
2010-06-21,3.04,3.21,2.94,2.97,122393,0
2010-06-22,2.99,3.13,2.89,2.89,120205,0
2010-06-23,2.91,2.98,2.81,2.86,228415,0
2010-06-24,2.83,2.93,2.69,2.7,210059,0
2010-06-25,2.73,2.99,2.7,2.97,1633302,0
2010-06-28,2.95,3.04,2.84,2.89,51617,0
2010-06-29,2.81,2.86,2.55,2.57,853056,0
2010-06-30,2.57,2.61,2.39,2.4,1019518,0
2010-07-01,2.4,2.48,2.25,2.44,371734,0
2010-07-02,2.46,2.51,2.38,2.44,64317,0
2010-07-06,2.48,2.58,2.35,2.35,101465,0
2010-07-07,2.38,2.56,2.36,2.56,296204,0
2010-07-08,2.58,2.58,2.46,2.5,221626,0
2010-07-09,2.49,2.65,2.45,2.64,118649,0
2010-07-12,2.63,2.63,2.46,2.47,63270,0
2010-07-13,2.54,2.73,2.54,2.69,144834,0
2010-07-14,2.68,2.7,2.56,2.63,80816,0
2010-07-15,2.63,2.65,2.48,2.58,54425,0
2010-07-16,2.53,2.53,2.39,2.4,168589,0
2010-07-19,2.42,2.45,2.27,2.32,71799,0
2010-07-20,2.26,2.44,2.26,2.4,120872,0
2010-07-21,2.41,2.42,2.24,2.25,87115,0
2010-07-22,2.31,2.51,2.21,2.47,203031,0
2010-07-23,2.43,2.6,2.35,2.59,157052,0
2010-07-26,2.6,2.63,2.5,2.54,158755,0
2010-07-27,2.58,2.61,2.37,2.41,126646,0
2010-07-28,2.4,2.44,2.22,2.25,622588,0
2010-07-29,2.28,2.29,2.2,2.24,195797,0
2010-07-30,2.21,2.28,2.12,2.14,229820,0
2010-08-02,2.22,2.32,2.16,2.17,284718,0
2010-08-03,2.17,2.23,2.17,2.2,116366,0
2010-08-04,2.22,2.33,2.21,2.33,121284,0
2010-08-05,2.29,2.3,2.23,2.23,52486,0
2010-08-06,2.19,2.31,2.15,2.19,59304,0
2010-08-09,2.24,2.27,2.18,2.25,56144,0
2010-08-10,2.2,2.25,2.14,2.14,72606,0
2010-08-11,2.09,2.22,2,2.05,248520,0
2010-08-12,2.03,2.08,1.9,2.02,213392,0
2010-08-13,2,2.23,1.98,2.07,157360,0
2010-08-16,2.05,2.23,2.05,2.21,143233,0
2010-08-17,2.26,2.42,2.17,2.36,273047,0
2010-08-18,2.35,2.37,2.18,2.19,46087,0
2010-08-19,2.17,2.18,2.01,2.03,162635,0
2010-08-20,2.02,2.2,2.02,2.2,140510,0
2010-08-23,2.2,2.2,2.04,2.08,122278,0
2010-08-24,2.03,2.07,1.96,1.99,269305,0
2010-08-25,1.99,2.18,1.99,2.17,157484,0
2010-08-26,2.2,2.2,2.01,2.05,64984,0
2010-08-27,2.1,2.15,2,2.14,71507,0
2010-08-30,2.12,2.17,2.01,2.01,63560,0
2010-08-31,2.03,2.15,1.99,1.99,113380,0
2010-09-01,2.07,2.28,2.07,2.13,168198,0
2010-09-02,2.14,2.18,2.11,2.18,68463,0
2010-09-03,2.2,2.34,2.2,2.33,108774,0
2010-09-07,2.32,2.32,2.18,2.18,129964,0
2010-09-08,2.2,2.2,2.08,2.11,85400,0
2010-09-09,2.16,2.22,2,2.01,174901,0
2010-09-10,2.03,2.14,2.03,2.11,71481,0
2010-09-13,2.15,2.3,2.13,2.29,129871,0
2010-09-14,2.28,2.32,2.23,2.3,92796,0
2010-09-15,2.28,2.36,2.18,2.34,69633,0
2010-09-16,2.33,2.35,2.21,2.26,57483,0
2010-09-17,2.3,2.46,2.18,2.34,340622,0
2010-09-20,2.34,2.5,2.25,2.49,130142,0
2010-09-21,2.48,2.63,2.31,2.34,194075,0
2010-09-22,2.34,2.37,2.2,2.21,107566,0
2010-09-23,2.17,2.32,2.16,2.16,79406,0
2010-09-24,2.22,2.33,2.2,2.29,140495,0
2010-09-27,2.3,2.33,2.21,2.26,80119,0
2010-09-28,2.28,2.45,2.22,2.35,136509,0
2010-09-29,2.34,2.4,2.23,2.33,442238,0
2010-09-30,2.34,2.43,2.27,2.28,482986,0
2010-10-01,2.3,2.3,2.22,2.25,81226,0
2010-10-04,2.25,2.27,2.14,2.18,92043,0
2010-10-05,2.23,2.35,2.17,2.29,155974,0
2010-10-06,2.29,2.38,2.17,2.34,74233,0
2010-10-07,2.34,2.37,2.25,2.29,120307,0
2010-10-08,2.3,2.3,2.25,2.3,89243,0
2010-10-11,2.29,2.31,2.26,2.28,38600,0
2010-10-12,2.27,2.27,2.18,2.18,69895,0
2010-10-13,2.19,2.3,2.17,2.29,112750,0
2010-10-14,2.28,2.34,2.26,2.3,52423,0
2010-10-15,2.36,2.36,2.24,2.26,155640,0
2010-10-18,2.27,2.27,2.2,2.24,52074,0
2010-10-19,2.19,2.25,2.1,2.14,88844,0
2010-10-20,2.17,2.19,2,2.17,176099,0
2010-10-21,2.19,2.25,2.12,2.2,95329,0
2010-10-22,2.21,2.25,2.18,2.2,41554,0
2010-10-25,2.24,2.25,2.15,2.17,76167,0
2010-10-26,2.15,2.15,2.08,2.13,131655,0
2010-10-27,2.11,2.11,2.02,2.06,138273,0
2010-10-28,2.1,2.1,2.02,2.04,202329,0
2010-10-29,2.03,2.06,2.01,2.02,78983,0
2010-11-01,2.02,2.06,1.95,1.95,81911,0
2010-11-02,2,2.19,1.97,2.12,207129,0
2010-11-03,2.04,2.15,2.04,2.14,44554,0
2010-11-04,2.18,2.22,2.04,2.2,125927,0
2010-11-05,2.21,2.22,2.16,2.19,127158,0
2010-11-08,2.18,2.23,2.05,2.17,130204,0
2010-11-09,2.17,2.17,2.03,2.03,87343,0
2010-11-10,2.05,2.19,2.04,2.18,69198,0
2010-11-11,2.14,2.17,2.1,2.13,35756,0
2010-11-12,2.1,2.1,2.04,2.04,66308,0
2010-11-15,2.06,2.11,1.73,2.11,74098,0
2010-11-16,2.08,2.08,2.02,2.03,67967,0
2010-11-17,2.03,2.07,1.98,2,59714,0
2010-11-18,2.03,2.08,1.94,1.94,85364,0
2010-11-19,1.94,1.95,1.85,1.88,157949,0
2010-11-22,1.87,1.88,1.81,1.84,91965,0
2010-11-23,1.81,1.84,1.74,1.74,194706,0
2010-11-24,1.77,2,1.69,1.71,266949,0
2010-11-26,1.69,1.7,1.64,1.64,70762,0
2010-11-29,1.62,1.64,1.54,1.56,143268,0
2010-11-30,1.54,1.61,1.54,1.58,145818,0
2010-12-01,1.62,1.66,1.43,1.5,473447,0
2010-12-02,1.5,1.62,1.47,1.6,277853,0
2010-12-03,1.59,1.76,1.58,1.7,171161,0
2010-12-06,1.69,1.75,1.63,1.73,93162,0
2010-12-07,1.76,1.83,1.72,1.79,228890,0
2010-12-08,1.81,1.81,1.74,1.76,45992,0
2010-12-09,1.76,1.84,1.75,1.78,242213,0
2010-12-10,1.79,1.84,1.79,1.83,169131,0
2010-12-13,1.85,1.95,1.83,1.9,103188,0
2010-12-14,1.92,1.92,1.87,1.88,120011,0
2010-12-15,1.83,1.91,1.75,1.82,218758,0
2010-12-16,1.82,1.87,1.81,1.87,59930,0
2010-12-17,1.88,1.88,1.66,1.72,316565,0
2010-12-20,1.76,1.8,1.68,1.72,155406,0
2010-12-21,1.74,1.83,1.72,1.82,72248,0
2010-12-22,1.82,1.82,1.79,1.82,50635,0
2010-12-23,1.82,1.82,1.73,1.77,447432,0
2010-12-27,1.76,1.82,1.76,1.8,57667,0
2010-12-28,1.79,1.82,1.78,1.81,87659,0
2010-12-29,1.82,1.82,1.8,1.82,56416,0
2010-12-30,1.82,1.89,1.81,1.88,100667,0
2010-12-31,1.88,1.99,1.86,1.97,125994,0
2011-01-03,2,2.03,1.95,2.03,114698,0
2011-01-04,2.05,2.05,1.95,1.98,159919,0
2011-01-05,1.97,1.98,1.93,1.98,129055,0
2011-01-06,2.01,2.01,1.9,1.96,107959,0
2011-01-07,1.98,1.98,1.93,1.96,396536,0
2011-01-10,1.95,2.05,1.95,2.01,350983,0
2011-01-11,2.02,2.08,2.02,2.05,84067,0
2011-01-12,2.08,2.09,2.04,2.07,183353,0
2011-01-13,2.07,2.09,2.01,2.07,187661,0
2011-01-14,2.1,2.3,2.1,2.21,176107,0
2011-01-18,2.21,2.37,2.2,2.32,266026,0
2011-01-19,2.36,2.36,2.21,2.22,267239,0
2011-01-20,2.2,2.26,2.17,2.18,142719,0
2011-01-21,2.21,2.27,2.2,2.26,143058,0
2011-01-24,2.25,2.36,2.25,2.29,103870,0
2011-01-25,2.28,2.29,2.25,2.28,71873,0
2011-01-26,2.28,2.41,2.27,2.4,197698,0
2011-01-27,2.41,2.43,2.35,2.39,141102,0
2011-01-28,2.39,2.4,2.18,2.22,196034,0
2011-01-31,2.19,2.22,2.14,2.22,147007,0
2011-02-01,2.24,2.42,2.2,2.4,185399,0
2011-02-02,2.4,2.42,2.27,2.31,110425,0
2011-02-03,2.3,2.45,2.24,2.25,84323,0
2011-02-04,2.25,2.27,2.21,2.22,104902,0
2011-02-07,2.21,2.28,2.21,2.27,135912,0
2011-02-08,2.26,2.27,2.21,2.25,109571,0
2011-02-09,2.29,2.38,2.25,2.28,95697,0
2011-02-10,2.25,2.31,2.23,2.31,60650,0
2011-02-11,2.28,2.33,2.26,2.32,44508,0
2011-02-14,2.32,2.44,2.25,2.34,68785,0
2011-02-15,2.31,2.38,2.3,2.36,84477,0
2011-02-16,2.38,2.46,2.37,2.46,125998,0
2011-02-18,2.81,2.89,2.4,2.71,380440,0
2011-02-22,2.64,2.73,2.5,2.5,206409,0
2011-02-23,2.53,2.6,2.31,2.33,215872,0
2011-02-24,2.32,2.41,2.25,2.37,121746,0
2011-02-25,2.37,2.38,2.22,2.35,165693,0
2011-02-28,2.38,2.43,2.32,2.39,97369,0
2011-03-01,2.41,2.45,2.35,2.36,93736,0
2011-03-02,2.44,2.44,2.35,2.41,72422,0
2011-03-03,2.44,2.53,2.43,2.45,190295,0
2011-03-04,2.46,2.46,2.41,2.43,80599,0
2011-03-07,2.43,2.44,2.34,2.35,132311,0
2011-03-08,2.34,2.54,2.31,2.51,78656,0
2011-03-09,2.51,2.63,2.49,2.6,135107,0
2011-03-10,2.54,2.54,2.38,2.45,185554,0
2011-03-11,2.45,2.5,2.44,2.48,90894,0
2011-03-14,2.46,2.51,2.38,2.47,128256,0
2011-03-15,2.4,2.52,2.35,2.46,117456,0
2011-03-16,2.44,2.48,2.39,2.44,140018,0
2011-03-17,2.49,2.57,2.44,2.48,135368,0
2011-03-18,2.51,2.62,2.32,2.32,680531,0
2011-03-21,2.36,2.49,2.35,2.48,166804,0
2011-03-22,2.48,2.56,2.48,2.52,112850,0
2011-03-23,2.53,2.63,2.51,2.57,79618,0
2011-03-24,2.59,2.59,2.53,2.56,56662,0
2011-03-25,2.58,2.68,2.55,2.63,144210,0
2011-03-28,2.64,2.7,2.64,2.66,149133,0
2011-03-29,2.65,2.71,2.64,2.71,93915,0
2011-03-30,2.72,2.82,2.7,2.79,129225,0
2011-03-31,2.81,2.85,2.74,2.84,170840,0
2011-04-01,2.86,2.88,2.83,2.85,175244,0
2011-04-04,2.83,3.13,2.82,3.04,234507,0
2011-04-05,3.1,3.35,3.05,3.28,794110,0
2011-04-06,3.21,3.29,3.15,3.22,310417,0
2011-04-07,3.22,3.24,3.09,3.16,321924,0
2011-04-08,3.2,3.27,3.1,3.25,140272,0
2011-04-11,3.23,3.28,3.18,3.26,216017,0
2011-04-12,3.23,3.39,3.14,3.2,481888,0
2011-04-13,3.23,3.25,3.15,3.15,284030,0
2011-04-14,3.1,3.13,2.99,3,724414,0
2011-04-15,2.92,2.99,2.71,2.75,502057,0
2011-04-18,2.67,2.84,2.65,2.74,268193,0
2011-04-19,2.77,2.84,2.75,2.83,257233,0
2011-04-20,2.96,3.02,2.66,2.97,282638,0
2011-04-21,2.9,2.96,2.78,2.81,176545,0
2011-04-25,2.67,2.85,2.51,2.61,261053,0
2011-04-26,2.62,2.73,2.62,2.7,196896,0
2011-04-27,2.69,2.7,2.65,2.67,39831,0
2011-04-28,2.65,2.67,2.64,2.67,189418,0
2011-04-29,2.69,2.69,2.64,2.65,106269,0
2011-05-02,2.68,2.69,2.54,2.55,135492,0
2011-05-03,2.54,2.6,2.5,2.51,163968,0
2011-05-04,2.52,2.56,2.46,2.46,145823,0
2011-05-05,2.43,2.46,2.34,2.39,114135,0
2011-05-06,2.43,2.45,2.4,2.43,108866,0
2011-05-09,2.41,2.46,2.4,2.46,102516,0
2011-05-10,2.46,2.63,2.42,2.6,158513,0
2011-05-11,2.57,2.57,2.44,2.45,102953,0
2011-05-12,2.42,2.5,2.36,2.46,94392,0
2011-05-13,2.48,2.49,2.37,2.47,79554,0
2011-05-16,2.43,2.48,2.3,2.3,132083,0
2011-05-17,2.28,2.3,2.25,2.27,111882,0
2011-05-18,2.26,2.28,2.23,2.26,83432,0
2011-05-19,2.3,2.33,2.27,2.28,81410,0
2011-05-20,2.32,2.34,2.17,2.17,96988,0
2011-05-23,2.11,2.18,2.08,2.11,136770,0
2011-05-24,2.12,2.15,2.05,2.09,200147,0
2011-05-25,2.07,2.18,2.07,2.16,43545,0
2011-05-26,2.16,2.24,2.16,2.23,83549,0
2011-05-27,2.25,2.31,2.24,2.25,47177,0
2011-05-31,2.29,2.44,2.23,2.42,154053,0
2011-06-01,2.45,2.5,2.22,2.27,164557,0
2011-06-02,2.27,2.31,2.21,2.28,54955,0
2011-06-03,2.21,2.32,2.2,2.2,126079,0
2011-06-06,2.2,2.28,2.2,2.21,125678,0
2011-06-07,2.18,2.24,2.16,2.2,158334,0
2011-06-08,2.17,2.25,2.17,2.19,126231,0
2011-06-09,2.21,2.26,2.19,2.21,293167,0
2011-06-10,2.18,2.28,2,2.05,1296334,0
2011-06-13,2.05,2.08,2,2.05,122973,0
2011-06-14,2.09,2.15,2.07,2.14,68565,0
2011-06-15,2.09,2.15,2.08,2.1,89785,0
2011-06-16,2.11,2.21,2.02,2.17,178920,0
2011-06-17,2.19,2.2,2.17,2.19,239681,0
2011-06-20,2.18,2.22,2.12,2.15,94032,0
2011-06-21,2.19,2.2,2.13,2.19,96580,0
2011-06-22,2.16,2.19,2.1,2.11,56656,0
2011-06-23,2.05,2.14,2.04,2.14,50008,0
2011-06-24,2.15,2.15,2.03,2.04,568287,0
2011-06-27,2.05,2.16,2.03,2.16,70499,0
2011-06-28,2.12,2.18,2.09,2.18,74147,0
2011-06-29,2.19,2.19,2.09,2.14,45460,0
2011-06-30,2.16,2.18,2.1,2.15,57054,0
2011-07-01,2.16,2.19,2.15,2.18,59323,0
2011-07-05,2.15,2.18,2.09,2.17,71400,0
2011-07-06,2.16,2.36,2.1,2.36,136492,0
2011-07-07,2.39,2.5,2.31,2.44,172088,0
2011-07-08,2.38,2.38,2.17,2.2,135095,0
2011-07-11,2.12,2.15,2.09,2.1,42859,0
2011-07-12,2.09,2.15,2.08,2.12,71487,0
2011-07-13,2.12,2.19,2.12,2.19,55876,0
2011-07-14,2.2,2.25,2.14,2.22,78272,0
2011-07-15,2.23,2.28,2.23,2.25,105762,0
2011-07-18,2.25,2.46,2.18,2.21,64724,0
2011-07-19,2.21,2.34,2.21,2.34,75791,0
2011-07-20,2.31,2.35,2.29,2.32,46222,0
2011-07-21,2.33,2.39,2.28,2.34,126048,0
2011-07-22,2.44,2.52,2.39,2.48,150339,0
2011-07-25,2.42,2.58,2.37,2.51,144721,0
2011-07-26,2.53,2.57,2.48,2.54,162367,0
2011-07-27,2.52,2.57,2.32,2.51,215981,0
2011-07-28,2.51,2.52,2.47,2.49,106926,0
2011-07-29,2.45,2.5,2.27,2.3,99054,0
2011-08-01,2.34,2.35,2.16,2.22,162461,0
2011-08-02,2.19,2.24,2.01,2.01,149393,0
2011-08-03,2.03,2.1,1.93,2.04,147028,0
2011-08-04,2,2.07,1.8,1.9,144288,0
2011-08-05,1.93,1.97,1.8,1.88,87890,0
2011-08-08,1.83,1.86,1.69,1.7,237015,0
2011-08-09,1.75,1.98,1.61,1.9,215713,0
2011-08-10,2.4,2.4,1.58,1.67,246376,0
2011-08-11,1.69,1.82,1.69,1.76,341855,0
2011-08-12,1.78,1.81,1.68,1.78,204225,0
2011-08-15,1.81,1.85,1.75,1.85,48789,0
2011-08-16,1.82,1.89,1.77,1.85,134007,0
2011-08-17,1.88,1.99,1.81,1.87,62095,0
2011-08-18,1.78,1.88,1.69,1.74,219432,0
2011-08-19,1.76,1.84,1.71,1.73,89259,0
2011-08-22,1.82,1.82,1.73,1.75,35168,0
2011-08-23,1.75,1.89,1.75,1.87,91271,0
2011-08-24,1.87,1.97,1.75,1.95,63562,0
2011-08-25,1.91,1.96,1.78,1.8,99954,0
2011-08-26,1.8,1.94,1.79,1.93,136689,0
2011-08-29,1.96,2.12,1.89,2.11,103281,0
2011-08-30,2.03,2.22,1.89,2.09,61778,0
2011-08-31,1.98,2.12,1.92,1.93,118027,0
2011-09-01,1.96,1.97,1.75,1.78,110115,0
2011-09-02,1.75,1.84,1.66,1.68,151750,0
2011-09-06,1.61,1.75,1.61,1.73,111983,0
2011-09-07,1.78,1.88,1.78,1.84,90399,0
2011-09-08,1.81,1.84,1.67,1.7,111307,0
2011-09-09,1.68,1.75,1.65,1.69,222100,0
2011-09-12,1.66,1.77,1.64,1.72,117870,0
2011-09-13,1.71,1.78,1.67,1.69,113534,0
2011-09-14,1.68,1.74,1.6,1.68,276640,0
2011-09-15,1.71,1.78,1.7,1.76,83717,0
2011-09-16,1.77,1.77,1.65,1.73,216120,0
2011-09-19,1.66,1.68,1.6,1.64,211207,0
2011-09-20,1.64,1.71,1.55,1.58,277628,0
2011-09-21,1.62,1.65,1.49,1.49,135149,0
2011-09-22,1.45,1.55,1.36,1.37,274986,0
2011-09-23,1.41,1.47,1.39,1.42,155425,0
2011-09-26,1.43,1.51,1.37,1.47,100704,0
2011-09-27,1.5,1.54,1.45,1.52,125370,0
2011-09-28,1.5,1.54,1.39,1.39,291829,0
2011-09-29,1.47,1.49,1.23,1.38,268104,0
2011-09-30,1.35,1.4,1.26,1.27,78791,0
2011-10-03,1.26,1.27,1.01,1.03,213636,0
2011-10-04,1.03,1.26,1.02,1.23,209455,0
2011-10-05,1.24,1.34,1.13,1.26,84196,0
2011-10-06,1.26,1.34,1.21,1.34,88928,0
2011-10-07,1.31,1.32,1.24,1.25,79060,0
2011-10-10,1.29,1.51,1.25,1.48,140963,0
2011-10-11,1.39,1.48,1.34,1.35,167503,0
2011-10-12,1.38,1.42,1.35,1.4,129953,0
2011-10-13,1.38,1.46,1.36,1.45,41970,0
2011-10-14,1.52,1.52,1.35,1.47,78344,0
2011-10-17,1.46,1.52,1.34,1.36,96604,0
2011-10-18,1.4,1.46,1.38,1.45,138995,0
2011-10-19,1.45,1.5,1.37,1.37,98898,0
2011-10-20,1.39,1.42,1.36,1.4,74493,0
2011-10-21,1.5,1.5,1.4,1.44,124976,0
2011-10-24,1.45,1.55,1.42,1.55,126600,0
2011-10-25,1.5,1.6,1.5,1.57,252552,0
2011-10-26,1.61,1.65,1.49,1.59,268153,0
2011-10-27,1.56,1.83,1.56,1.82,303817,0
2011-10-28,1.81,1.85,1.71,1.74,234913,0
2011-10-31,1.68,1.73,1.62,1.63,87552,0
2011-11-01,1.52,1.57,1.45,1.49,121822,0
2011-11-02,1.54,1.54,1.48,1.54,85914,0
2011-11-03,1.52,1.56,1.48,1.5,183085,0
2011-11-04,1.47,1.5,1.4,1.47,129878,0
2011-11-07,1.46,1.5,1.36,1.44,123202,0
2011-11-08,1.46,1.49,1.4,1.48,119462,0
2011-11-09,1.4,1.45,1.39,1.39,134433,0
2011-11-10,1.42,1.43,1.36,1.4,76891,0
2011-11-11,1.4,1.49,1.4,1.48,91671,0
2011-11-14,1.51,1.51,1.45,1.47,99694,0
2011-11-15,1.47,1.5,1.45,1.5,93266,0
2011-11-16,1.48,1.5,1.44,1.44,87281,0
2011-11-17,1.45,1.5,1.45,1.46,93596,0
2011-11-18,1.48,1.5,1.43,1.49,115224,0
2011-11-21,1.49,1.5,1.46,1.46,97855,0
2011-11-22,1.48,1.51,1.45,1.45,96733,0
2011-11-23,1.44,1.46,1.35,1.35,90825,0
2011-11-25,1.35,1.42,1.31,1.31,54897,0
2011-11-28,1.38,1.44,1.37,1.4,132311,0
2011-11-29,1.4,1.51,1.37,1.42,369837,0
2011-11-30,1.5,1.55,1.42,1.55,338750,0
2011-12-01,1.53,1.56,1.43,1.55,202446,0
2011-12-02,1.56,1.7,1.52,1.7,251076,0
2011-12-05,1.83,1.92,1.77,1.83,319635,0
2011-12-06,1.85,1.89,1.8,1.87,130303,0
2011-12-07,1.85,1.96,1.76,1.89,350764,0
2011-12-08,1.91,1.94,1.84,1.84,207752,0
2011-12-09,1.87,1.94,1.81,1.92,187831,0
2011-12-12,1.91,1.98,1.86,1.94,64560,0
2011-12-13,1.97,1.98,1.8,1.82,84770,0
2011-12-14,1.8,1.88,1.77,1.78,182425,0
2011-12-15,1.86,1.86,1.7,1.72,106144,0
2011-12-16,1.75,1.8,1.75,1.78,182192,0
2011-12-19,1.8,1.87,1.76,1.77,67848,0
2011-12-20,1.83,1.94,1.81,1.93,194993,0
2011-12-21,1.93,2.08,1.91,2.05,190042,0
2011-12-22,2.06,2.06,1.93,1.98,123912,0
2011-12-23,2.01,2.06,1.99,2.04,118148,0
2011-12-27,2.02,2.05,1.99,2,53790,0
2011-12-28,1.99,1.99,1.89,1.95,108546,0
2011-12-29,1.97,2.06,1.97,2.06,117301,0
2011-12-30,2.05,2.0507,2,2.04,99243,0
2012-01-03,2.1,2.1,2.03,2.06,111975,0
2012-01-04,2.04,2.08,1.95,2.05,84034,0
2012-01-05,2.03,2.09,2,2.09,70870,0
2012-01-06,2.08,2.18,2.04,2.15,73009,0
2012-01-09,2.17,2.19,2.11,2.14,92158,0
2012-01-10,2.19,2.2,2.11,2.16,165493,0
2012-01-11,2.15,2.45,2.13,2.3,161830,0
2012-01-12,2.35,2.41,2.34,2.4,197872,0
2012-01-13,2.36,2.4,2.33,2.39,53958,0
2012-01-17,2.4,2.75,2.4,2.68,232019,0
2012-01-18,2.66,2.7,2.55,2.65,192951,0
2012-01-19,2.66,2.7,2.55,2.55,120503,0
2012-01-20,2.6,2.6,2.34,2.5,163650,0
2012-01-23,2.29,2.55,2.29,2.52,40752,0
2012-01-24,2.49,2.69,2.49,2.64,170076,0
2012-01-25,2.6,2.73,2.58,2.6,131443,0
2012-01-26,2.62,2.62,2.46,2.49,140203,0
2012-01-27,2.47,2.53,2.47,2.52,58609,0
2012-01-30,2.48,2.54,2.47,2.52,115349,0
2012-01-31,2.55,2.62,2.48,2.53,111680,0
2012-02-01,2.56,2.74,2.5,2.66,273340,0
2012-02-02,2.67,2.85,2.65,2.83,248313,0
2012-02-03,2.93,3.08,2.85,2.98,682521,0
2012-02-06,2.97,3.07,2.9,3.04,229103,0
2012-02-07,3.06,3.16,2.97,3.08,445910,0
2012-02-08,3.08,3.2,3.03,3.1,218763,0
2012-02-09,3.12,3.12,3.06,3.08,157703,0
2012-02-10,3,3.06,2.99,3,176225,0
2012-02-13,3.06,3.11,3,3.05,75832,0
2012-02-14,2.98,3.03,2.85,2.92,202415,0
2012-02-15,2.94,3.01,2.77,2.83,162418,0
2012-02-16,2.82,2.99,2.82,2.98,170109,0
2012-02-17,3.07,3.16,2.96,2.97,221805,0
2012-02-21,3,3.05,2.78,2.79,180206,0
2012-02-22,2.87,2.91,2.69,2.69,222144,0
2012-02-23,2.69,2.99,2.66,2.99,199994,0
2012-02-24,3.04,3.23,3,3.12,629695,0
2012-02-27,3.12,3.17,3.07,3.08,147106,0
2012-02-28,3.1,3.2,3.08,3.15,277747,0
2012-02-29,3.17,3.22,3.03,3.06,377700,0
2012-03-01,3.08,3.15,3.03,3.03,143837,0
2012-03-02,3.09,3.21,3.05,3.09,343598,0
2012-03-05,3.14,3.2,3.03,3.17,173031,0
2012-03-06,3.13,3.24,3.08,3.09,474142,0
2012-03-07,3.13,3.2,3.12,3.18,195090,0
2012-03-08,3.23,3.3,3.15,3.26,244819,0
2012-03-09,3.27,3.39,3.26,3.3,455172,0
2012-03-12,3.32,3.36,3.28,3.29,122383,0
2012-03-13,3.34,3.54,3.33,3.5,1174478,0
2012-03-14,3.51,3.64,3.5,3.59,313784,0
2012-03-15,3.74,3.96,3.61,3.85,1000081,0
2012-03-16,3.9,4.12,3.87,4,722250,0
2012-03-19,4.02,4.2,4,4.17,509140,0
2012-03-20,4.16,4.29,4.05,4.26,299012,0
2012-03-21,4.27,4.47,4.26,4.4,503953,0
2012-03-22,4.37,4.41,3.94,3.96,835508,0
2012-03-23,3.97,4.18,3.82,4.15,644153,0
2012-03-26,4.21,4.41,4.21,4.4,716047,0
2012-03-27,4.44,4.55,4.23,4.48,608589,0
2012-03-28,4.47,4.52,4.35,4.43,401541,0
2012-03-29,4.39,4.39,4.09,4.28,323527,0
2012-03-30,4.37,4.42,4.2,4.23,422823,0
2012-04-02,4.24,4.34,4.12,4.25,212539,0
2012-04-03,4.21,4.25,4,4.02,328220,0
2012-04-04,3.92,3.99,3.89,3.9,272990,0
2012-04-05,3.95,3.96,3.82,3.89,132099,0
2012-04-09,3.8,3.87,3.72,3.8,301873,0
2012-04-10,3.79,3.83,3.5,3.51,354324,0
2012-04-11,3.52,3.84,3.52,3.65,192730,0
2012-04-12,3.67,3.8,3.67,3.76,174215,0
2012-04-13,3.75,3.77,3.63,3.72,172616,0
2012-04-16,3.74,3.77,3.64,3.71,127606,0
2012-04-17,3.78,3.97,3.76,3.96,214755,0
2012-04-18,3.93,4,3.81,3.93,257677,0
2012-04-19,3.92,4.08,3.85,4.07,435033,0
2012-04-20,4.32,4.35,3.65,3.66,807844,0
2012-04-23,3.65,3.65,3.42,3.5,293183,0
2012-04-24,3.51,3.57,3.43,3.48,301121,0
2012-04-25,3.53,3.66,3.49,3.52,288310,0
2012-04-26,3.52,3.94,3.52,3.92,347989,0
2012-04-27,3.97,4.25,3.96,4.22,461389,0
2012-04-30,4.21,4.21,4.08,4.17,247493,0
2012-05-01,4.16,4.28,4.11,4.11,250427,0
2012-05-02,4.06,4.23,4.04,4.2,243285,0
2012-05-03,4.2,4.39,4.12,4.15,411381,0
2012-05-04,4.11,4.12,3.81,3.81,290299,0
2012-05-07,3.78,3.94,3.78,3.9,277514,0
2012-05-08,3.85,4.03,3.75,4.02,149103,0
2012-05-09,3.95,4.01,3.9,3.98,214129,0
2012-05-10,4.07,4.48,4.06,4.35,571705,0
2012-05-11,4.3,4.42,4.25,4.29,254936,0
2012-05-14,4.2,4.3,4.09,4.29,238456,0
2012-05-15,4.29,4.36,4.25,4.34,613732,0
2012-05-16,4.32,4.37,4.08,4.12,648451,0
2012-05-17,4.14,4.17,3.8,3.83,252210,0
2012-05-18,3.82,3.82,3.55,3.55,330120,0
2012-05-21,3.62,3.76,3.61,3.65,398757,0
2012-05-22,3.67,3.79,3.67,3.76,456389,0
2012-05-23,3.74,3.93,3.72,3.91,258853,0
2012-05-24,3.98,4.1,3.92,4.03,238465,0
2012-05-25,4.02,4.05,3.82,3.97,256823,0
2012-05-29,4.03,4.09,3.92,4,181365,0
2012-05-30,4.01,4.05,3.86,4.04,220830,0
2012-05-31,4.05,4.05,3.82,3.96,222282,0
2012-06-01,3.79,3.8,3.57,3.59,275896,0
2012-06-04,3.63,3.8,3.48,3.51,427491,0
2012-06-05,3.52,3.55,3.38,3.45,225749,0
2012-06-06,3.51,3.59,3.49,3.54,387180,0
2012-06-07,3.73,3.83,3.62,3.82,454888,0
2012-06-08,3.8,4.05,3.77,4.04,298957,0
2012-06-11,4.14,4.19,3.95,4.02,316932,0
2012-06-12,4.07,4.11,3.95,4.08,286597,0
2012-06-13,4.06,4.16,3.94,4,167918,0
2012-06-14,3.96,4.12,3.96,4.05,160611,0
2012-06-15,4.03,4.16,4.03,4.16,267884,0
2012-06-18,4.12,4.4,4.11,4.35,269425,0
2012-06-19,4.38,4.5,4.35,4.4,515198,0
2012-06-20,4.41,4.44,4.19,4.3,248970,0
2012-06-21,4.28,4.29,3.88,3.9,314428,0
2012-06-22,3.95,4,3.84,3.95,1646642,0
2012-06-25,3.86,4.21,3.85,4.17,272153,0
2012-06-26,4.19,4.32,4.01,4.26,194022,0
2012-06-27,4.3,4.54,4.27,4.51,464827,0
2012-06-28,4.46,4.67,4.34,4.66,470953,0
2012-06-29,4.82,4.95,4.67,4.74,795925,0
2012-07-02,4.78,5.18,4.75,5.17,514583,0
2012-07-03,5.17,5.49,5.12,5.39,315206,0
2012-07-05,5.39,5.48,5.3,5.37,308792,0
2012-07-06,5.25,5.36,5.16,5.34,184040,0
2012-07-09,5.32,5.38,5.21,5.28,160651,0
2012-07-10,5.3,5.3,4.69,4.75,446806,0
2012-07-11,4.78,4.78,4.56,4.67,241261,0
2012-07-12,4.65,4.94,4.52,4.9,404460,0
2012-07-13,4.95,5.13,4.81,4.9,244551,0
2012-07-16,4.92,5.03,4.81,4.98,245600,0
2012-07-17,5.08,5.08,4.76,4.85,173534,0
2012-07-18,4.83,5.01,4.81,4.86,135662,0
2012-07-19,4.85,4.98,4.8,4.88,220105,0
2012-07-20,4.76,4.906,4.06,4.11,861143,0
2012-07-23,3.97,4.37,3.94,4.27,365220,0
2012-07-24,4.29,4.31,4,4.06,388535,0
2012-07-25,4.13,4.13,3.78,3.8,305305,0
2012-07-26,3.91,3.95,3.65,3.7,459131,0
2012-07-27,3.74,3.83,3.65,3.76,428830,0
2012-07-30,3.96,4,3.58,3.68,312751,0
2012-07-31,3.67,3.71,3.57,3.6,183970,0
2012-08-01,3.64,3.71,3.56,3.58,325069,0
2012-08-02,3.56,3.73,3.5,3.57,320109,0
2012-08-03,3.68,3.9,3.56,3.75,387171,0
2012-08-06,3.73,3.772,3.68,3.74,197071,0
2012-08-07,3.76,3.99,3.65,3.96,359942,0
2012-08-08,3.94,3.98,3.75,3.76,176012,0
2012-08-09,3.75,3.8296,3.63,3.73,204585,0
2012-08-10,3.7,3.76,3.56,3.6,164656,0
2012-08-13,3.63,3.7,3.54,3.61,155850,0
2012-08-14,3.66,3.7,3.58,3.61,107952,0
2012-08-15,3.6,3.67,3.58,3.67,122714,0
2012-08-16,3.67,4.03,3.6,3.99,346782,0
2012-08-17,3.98,4.09,3.91,4.09,164932,0
2012-08-20,4.08,4.15,3.97,4.13,221258,0
2012-08-21,4.15,4.2,3.97,3.99,183553,0
2012-08-22,4.01,4.29,3.98,4.25,291307,0
2012-08-23,4.24,4.24,4.11,4.2,165198,0
2012-08-24,4.17,4.23,4.09,4.2,199384,0
2012-08-27,4.21,4.25,4.13,4.24,336296,0
2012-08-28,4.24,4.35,4.22,4.34,117048,0
2012-08-29,4.34,4.61,4.31,4.56,427349,0
2012-08-30,4.52,4.52,4.36,4.46,155298,0
2012-08-31,4.5,4.59,4.41,4.45,123228,0
2012-09-04,4.45,4.57,4.27,4.48,155073,0
2012-09-05,4.47,4.54,4.43,4.5,171714,0
2012-09-06,4.53,4.77,4.53,4.75,557554,0
2012-09-07,4.79,4.79,4.65,4.76,238931,0
2012-09-10,4.72,4.76,4.6,4.76,309197,0
2012-09-11,4.74,4.765,4.68,4.72,424386,0
2012-09-12,4.73,4.89,4.65,4.89,327046,0
2012-09-13,4.88,5.02,4.74,5.01,505064,0
2012-09-14,5.01,5.19,4.98,5.06,650481,0
2012-09-17,4.99,5.3,4.77,5.27,607600,0
2012-09-18,5.25,5.33,5.11,5.27,363370,0
2012-09-19,5.3,5.3,5.0717,5.2,320534,0
2012-09-20,5.13,5.34,5.07,5.17,196691,0
2012-09-21,5.28,5.28,5.17,5.24,730850,0
2012-09-24,5.22,5.345,5.13,5.22,396931,0
2012-09-25,5.27,5.28,5.01,5.12,545212,0
2012-09-26,5.12,5.12,4.77,4.81,322403,0
2012-09-27,4.78,5.26,4.76,5.24,737378,0
2012-09-28,5.2,5.3,5.1,5.19,352637,0
2012-10-01,5.25,5.3,5.06,5.18,164695,0
2012-10-02,5.23,5.23,4.98,5.12,288962,0
2012-10-03,5.12,5.31,5.05,5.24,511739,0
2012-10-04,5.21,5.28,5.1,5.18,429427,0
2012-10-05,5.24,5.57,5.08,5.09,721761,0
2012-10-08,5.04,5.05,4.9,4.92,339250,0
2012-10-09,4.91,4.91,4.57,4.66,440406,0
2012-10-10,4.66,4.86,4.57,4.57,331655,0
2012-10-11,4.65,4.71,4.52,4.55,301187,0
2012-10-12,4.57,4.61,4.51,4.53,124430,0
2012-10-15,4.55,4.69,4.37,4.63,340303,0
2012-10-16,4.66,4.76,4.64,4.72,286527,0
2012-10-17,4.75,5,4.72,4.96,358746,0
2012-10-18,4.97,5.061,4.88,4.91,416062,0
2012-10-19,4.8,4.98,4.27,4.87,1452109,0
2012-10-22,4.79,5.25,4.79,5.18,549256,0
2012-10-23,5.08,5.13,4.99,5.06,458159,0
2012-10-24,5.12,5.18,4.98,5.07,361002,0
2012-10-25,5.13,5.23,5,5.11,310911,0
2012-10-26,5.13,5.16,5,5.16,236805,0
2012-10-31,5.2,5.69,5.13,5.51,493520,0
2012-11-01,5.54,6.05,5.54,5.85,2018481,0
2012-11-02,5.85,5.87,5.53,5.55,508470,0
2012-11-05,5.57,5.8,5.51,5.74,396333,0
2012-11-06,5.78,5.95,5.51,5.54,249410,0
2012-11-07,5.45,5.74,5.3,5.5,408583,0
2012-11-08,5.48,5.57,5.2,5.29,312099,0
2012-11-09,5.23,5.39,5.12,5.31,355777,0
2012-11-12,5.31,5.43,5.11,5.17,231833,0
2012-11-13,5.1,5.19,4.9,5.03,221231,0
2012-11-14,5.07,5.07,4.625,4.66,329493,0
2012-11-15,4.65,4.71,4.3,4.47,765636,0
2012-11-16,4.47,4.6,4.35,4.58,458600,0
2012-11-19,4.65,4.96,4.63,4.86,431944,0
2012-11-20,4.9,5,4.79,4.89,368610,0
2012-11-21,4.94,5.08,4.89,5.07,210223,0
2012-11-23,5.12,5.25,5.09,5.25,119465,0
2012-11-26,5.13,5.36,5.065,5.2,255040,0
2012-11-27,5.21,5.23,5.02,5.1,231083,0
2012-11-28,5.05,5.1499,4.89,5.12,217697,0
2012-11-29,5.2,5.42,5.2,5.42,243517,0
2012-11-30,5.28,5.39,5.05,5.2,321091,0
2012-12-03,5.28,5.3,5.17,5.3,231314,0
2012-12-04,5.33,5.35,5.11,5.24,240240,0
2012-12-05,5.26,5.269,5.06,5.08,154829,0
2012-12-06,5.17,5.41,5.06,5.28,489507,0
2012-12-07,5.35,5.35,5.15,5.18,141253,0
2012-12-10,5.2,5.34,5.185,5.25,204317,0
2012-12-11,5.31,5.36,5.15,5.24,130130,0
2012-12-12,5.25,5.29,5.14,5.17,254998,0
2012-12-13,5.16,5.31,5.12,5.16,249469,0
2012-12-14,5.12,5.19,5.06,5.1,126806,0
2012-12-17,5.16,5.23,5.09,5.1,349433,0
2012-12-18,5.12,5.46,5.12,5.35,706418,0
2012-12-19,5.38,5.55,5.35,5.4177,392842,0
2012-12-20,5.45,5.5,5.36,5.43,291076,0
2012-12-21,5.29,5.62,5.27,5.61,581090,0
2012-12-24,5.6,5.63,5.46,5.54,74740,0
2012-12-26,5.55,5.6,5.42,5.43,184791,0
2012-12-27,5.4,5.418,5.121,5.3,278732,0
2012-12-28,5.28,5.5384,5.21,5.41,165114,0
2012-12-31,5.41,5.66,5.36,5.58,261002,0
2013-01-02,5.83,5.99,5.72,5.79,610609,0
2013-01-03,5.75,6.22,5.68,5.93,544560,0
2013-01-04,6,6.13,5.86,5.97,234945,0
2013-01-07,5.95,5.95,5.6,5.73,409923,0
2013-01-08,5.7,5.92,5.68,5.92,230621,0
2013-01-09,6.01,6.03,5.8325,5.9,194649,0
2013-01-10,5.93,6.05,5.77,5.85,288139,0
2013-01-11,5.86,5.95,5.74,5.88,117727,0
2013-01-14,5.84,5.88,5.65,5.68,133816,0
2013-01-15,5.65,5.87,5.65,5.79,188040,0
2013-01-16,5.77,5.79,5.65,5.74,119516,0
2013-01-17,5.77,5.85,5.73,5.8,153263,0
2013-01-18,5.81,6,5.71,5.91,270102,0
2013-01-22,6.02,6.09,5.91,5.99,164872,0
2013-01-23,5.98,6.12,5.9302,6.1,318796,0
2013-01-24,6.17,6.55,6.11,6.24,650682,0
2013-01-25,6.3,6.32,6.16,6.3,411749,0
2013-01-28,6.35,6.496,6.2984,6.37,611065,0
2013-01-29,6.39,6.4999,6.28,6.4,459338,0
2013-01-30,6.29,6.45,6.18,6.26,388539,0
2013-01-31,6.29,6.3,6.1233,6.26,305576,0
2013-02-01,6.3,6.31,6.19,6.285,335274,0
2013-02-04,6.21,6.2488,5.9855,6.03,246702,0
2013-02-05,6.06,6.18,6.01,6.08,316037,0
2013-02-06,6.02,6.11,5.9,5.96,387061,0
2013-02-07,5.94,5.95,5.672,5.8,371483,0
2013-02-08,5.8,5.9,5.77,5.84,216077,0
2013-02-11,5.82,5.85,5.76,5.82,166164,0
2013-02-12,5.82,6.05,5.82,5.99,308711,0
2013-02-13,6.03,6.09,5.93,6,279458,0
2013-02-14,5.98,6.07,5.95,6.01,198294,0
2013-02-15,5.931,6.12,5.9001,6.06,296439,0
2013-02-19,6.06,6.115,6,6.05,195159,0
2013-02-20,6.04,6.12,5.98,6,443282,0
2013-02-21,6,6,5.42,5.58,663324,0
2013-02-22,5.69,6.03,5.13,5.93,1207831,0
2013-02-25,6,6.01,5.58,5.61,653944,0
2013-02-26,5.68,5.89,5.437,5.87,724841,0
2013-02-27,5.87,6.1,5.82,6.01,683010,0
2013-02-28,5.98,6.12,5.78,6.05,457400,0
2013-03-01,5.96,6.1,5.821,6.04,362275,0
2013-03-04,6,6.23,5.92,6.14,499596,0
2013-03-05,6.17,6.29,6.07,6.27,433463,0
2013-03-06,6.24,6.28,6.01,6.17,377491,0
2013-03-07,6.19,6.19,6.05,6.16,383578,0
2013-03-08,6.22,6.22,5.97,6.09,404413,0
2013-03-11,6.09,6.16,6,6.06,193483,0
2013-03-12,6.05,6.05,5.78,5.83,340828,0
2013-03-13,5.82,6.04,5.75,6.01,242500,0
2013-03-14,6.05,6.13,6,6.09,192584,0
2013-03-15,6.1,6.23,5.98,6,453417,0
2013-03-18,5.87,6.04,5.86,5.92,212702,0
2013-03-19,5.97,6.03,5.83,5.88,313183,0
2013-03-20,5.95,6.14,5.91,6.08,246557,0
2013-03-21,6,6.08,5.95,5.99,405252,0
2013-03-22,6.02,6.04,5.95,6.01,182572,0
2013-03-25,6.05,6.09,5.805,5.92,313487,0
2013-03-26,5.95,6.02,5.86,6.02,237142,0
2013-03-27,5.93,6.04,5.83,5.89,242741,0
2013-03-28,5.92,5.92,5.78,5.86,315520,0
2013-04-01,5.82,5.97,5.65,5.69,530770,0
2013-04-02,5.76,5.79,5.62,5.69,474384,0
2013-04-03,5.66,5.7,5.36,5.4,330172,0
2013-04-04,5.46,5.46,5.19,5.31,381931,0
2013-04-05,5.18,5.48,5.13,5.47,327046,0
2013-04-08,5.53,5.638,5.51,5.62,202209,0
2013-04-09,5.62,5.71,5.61,5.64,236658,0
2013-04-10,5.635,5.7399,5.59,5.73,188768,0
2013-04-11,5.73,5.79,5.66,5.75,182938,0
2013-04-12,5.61,5.73,5.61,5.71,115298,0
2013-04-15,5.64,5.64,5.03,5.35,484651,0
2013-04-16,5.46,5.5086,5.21,5.32,667426,0
2013-04-17,5.22,5.33,5.01,5.27,453678,0
2013-04-18,5.27,5.35,5.05,5.08,226552,0
2013-04-19,5.09,5.28,5.04,5.26,152480,0
2013-04-22,5.28,5.38,5,5.27,267958,0
2013-04-23,5.35,5.45,5.27,5.4,159912,0
2013-04-24,5.42,5.86,5.39,5.83,325439,0
2013-04-25,5.87,5.93,5.57,5.72,475691,0
2013-04-26,5.8855,6.17,5.561,6.06,1110742,0
2013-04-29,6.1,6.249,6.05,6.15,658166,0
2013-04-30,6.11,6.25,6.08,6.19,563910,0
2013-05-01,6.16,6.226,6.01,6.08,670218,0
2013-05-02,6.1,6.3,6.08,6.27,458885,0
2013-05-03,6.31,6.7,6.24,6.58,751428,0
2013-05-06,6.57,6.63,6.47,6.57,331393,0
2013-05-07,6.61,6.68,6.46,6.59,364242,0
2013-05-08,6.52,6.62,6.39,6.51,282133,0
2013-05-09,6.48,6.57,6.43,6.51,653371,0
2013-05-10,6.55,6.74,6.46,6.7,336354,0
2013-05-13,6.66,7.14,6.66,6.95,978631,0
2013-05-14,7,7.33,6.97,7.08,840936,0
2013-05-15,7,7.06,6.9,7,454560,0
2013-05-16,6.93,7.015,6.88,6.96,408750,0
2013-05-17,7,7.01,6.89,6.95,355415,0
2013-05-20,6.9,7,6.8,6.83,291711,0
2013-05-21,6.86,7.005,6.86,6.92,300019,0
2013-05-22,6.96,7.06,6.7,6.78,425002,0
2013-05-23,6.7,6.95,6.65,6.92,337154,0
2013-05-24,6.87,6.88,6.68,6.82,179784,0
2013-05-28,6.97,7.03,6.9,7,327187,0
2013-05-29,6.95,7,6.78,6.89,194804,0
2013-05-30,6.94,6.98,6.77,6.84,149420,0
2013-05-31,6.76,6.83,6.5,6.74,400948,0
2013-06-03,6.79,6.89,6.54,6.81,374117,0
2013-06-04,6.81,6.88,6.55,6.71,471820,0
2013-06-05,6.68,6.71,6.35,6.42,481077,0
2013-06-06,6.41,6.61,6.28,6.6,362437,0
2013-06-07,6.65,6.84,6.55,6.7,222245,0
2013-06-10,6.72,6.79,6.52,6.72,382785,0
2013-06-11,6.61,6.74,6.445,6.49,302914,0
2013-06-12,6.57,6.6,6.355,6.4,286227,0
2013-06-13,6.4,6.67,6.34,6.65,191804,0
2013-06-14,6.62,6.65,6.43,6.5,193471,0
2013-06-17,6.59,6.84,6.51,6.84,222725,0
2013-06-18,6.88,7.01,6.73,7,321628,0
2013-06-19,6.98,7,6.73,6.74,193678,0
2013-06-20,6.6,6.774,6.17,6.26,454315,0
2013-06-21,6.3,6.39,6.05,6.28,502168,0
2013-06-24,6.13,6.23,5.84,5.92,438185,0
2013-06-25,6,6.1699,5.9,5.98,315860,0
2013-06-26,6.05,6.1299,5.92,5.92,118417,0
2013-06-27,6,6.06,5.91,6.05,177218,0
2013-06-28,6.01,6.05,5.95,5.98,418003,0
2013-07-01,6.03,6.17,5.95,6.11,128284,0
2013-07-02,6.09,6.2,6.07,6.11,494369,0
2013-07-03,6.08,6.22,5.96,6.17,208838,0
2013-07-05,6.25,6.25,5.94,6,388972,0
2013-07-08,6.01,6.09,5.82,5.89,444111,0
2013-07-09,5.96,6.13,5.88,6.13,501405,0
2013-07-10,6.13,6.22,6.08,6.14,242613,0
2013-07-11,6.25,6.7298,6.15,6.72,489366,0
2013-07-12,6.72,6.81,6.51,6.62,190942,0
2013-07-15,6.63,6.73,6.52,6.59,154924,0
2013-07-16,6.58,6.61,6.38,6.42,169492,0
2013-07-17,6.47,6.67,6.28,6.61,323240,0
2013-07-18,6.63,6.8699,6.4885,6.72,376817,0
2013-07-19,6.71,6.79,6.52,6.61,212957,0
2013-07-22,6.59,6.65,6.42,6.55,156412,0
2013-07-23,6.58,6.58,6.46,6.51,105384,0
2013-07-24,6.55,6.65,6.24,6.28,216203,0
2013-07-25,6.24,6.3,6.1,6.3,628052,0
2013-07-26,6.4,6.94,6.11,6.14,796473,0
2013-07-29,6.16,6.234,5.93,6.05,579348,0
2013-07-30,6.12,6.12,5.905,5.94,407071,0
2013-07-31,5.92,6.05,5.795,5.9,552641,0
2013-08-01,6,6.04,5.91,6,526339,0
2013-08-02,6,6.02,5.91,5.99,627000,0
2013-08-05,5.99,6.07,5.91,6.02,848821,0
2013-08-06,5.99,6.01,5.93,5.97,337905,0
2013-08-07,5.93,5.97,5.75,5.83,266367,0
2013-08-08,5.89,5.97,5.82,5.92,318332,0
2013-08-09,5.89,5.9,5.74,5.81,293635,0
2013-08-12,5.73,5.81,5.67,5.8,229225,0
2013-08-13,5.8,5.8,5.57,5.58,292837,0
2013-08-14,5.6,5.65,5.37,5.39,446008,0
2013-08-15,5.27,5.49,5.15,5.45,772190,0
2013-08-16,5.42,5.74,5.41,5.57,470343,0
2013-08-19,5.54,5.66,5.38,5.4,371459,0
2013-08-20,5.44,5.72,5.44,5.65,367301,0
2013-08-21,5.63,5.8774,5.63,5.77,723753,0
2013-08-22,5.82,5.98,5.78,5.96,388341,0
2013-08-23,5.96,5.98,5.82,5.91,268245,0
2013-08-26,5.92,6.1,5.91,5.98,403770,0
2013-08-27,5.88,5.93,5.75,5.75,352352,0
2013-08-28,5.75,5.89,5.66,5.8,307675,0
2013-08-29,5.78,5.95,5.78,5.84,120149,0
2013-08-30,5.83,5.83,5.62,5.68,245834,0
2013-09-03,5.78,5.83,5.58,5.69,313543,0
2013-09-04,5.71,5.81,5.59,5.61,201520,0
2013-09-05,5.61,5.66,5.37,5.58,422987,0
2013-09-06,5.65,5.66,5.45,5.56,127132,0
2013-09-09,5.56,5.83,5.56,5.83,360672,0
2013-09-10,5.91,5.93,5.78,5.79,264073,0
2013-09-11,5.77,5.805,5.63,5.66,376508,0
2013-09-12,5.66,5.76,5.57,5.74,324523,0
2013-09-13,5.78,5.8,5.7,5.7,169711,0
2013-09-16,5.78,5.88,5.62,5.63,133556,0
2013-09-17,5.63,5.8,5.61,5.79,244114,0
2013-09-18,5.8,6.18,5.66,6.16,460209,0
2013-09-19,6.17,6.2,5.89,6.14,596773,0
2013-09-20,6.16,6.16,5.98,6.02,506011,0
2013-09-23,6,6.01,5.86,5.95,324761,0
2013-09-24,5.94,6.16,5.9,6.08,345700,0
2013-09-25,6.08,6.1,5.9,5.91,254795,0
2013-09-26,5.95,6.01,5.88,5.98,118100,0
2013-09-27,5.93,5.99,5.88,5.89,193791,0
2013-09-30,5.79,5.97,5.68,5.88,823100,0
2013-10-01,5.9,6.05,5.88,5.96,172200,0
2013-10-02,5.88,6.04,5.77,5.85,155400,0
2013-10-03,5.81,5.88,5.69,5.78,208900,0
2013-10-04,5.76,5.79,5.64,5.7,235400,0
2013-10-07,5.6,5.83,5.59,5.75,221600,0
2013-10-08,5.78,5.81,5.57,5.59,232900,0
2013-10-09,5.61,5.71,5.55,5.62,288950,0
2013-10-10,5.68,5.92,5.63,5.92,250629,0
2013-10-11,6.12,6.615,5.96,6.49,836667,0
2013-10-14,6.44,6.45,6.25,6.34,276405,0
2013-10-15,6.29,6.29,6.11,6.14,295112,0
2013-10-16,6.21,6.28,6.08,6.18,187700,0
2013-10-17,6.12,6.37,6.12,6.25,332900,0
2013-10-18,6.3,6.39,6.24,6.34,239200,0
2013-10-21,6.38,6.39,6.22,6.26,245400,0
2013-10-22,6.28,6.45,6.27,6.36,218800,0
2013-10-23,6.31,6.42,6.27,6.36,176500,0
2013-10-24,6.4,6.59,6.32,6.53,345800,0
2013-10-25,7.27,7.45,6.9,7.23,3658415,0
2013-10-28,7.45,7.94,7.43,7.66,1230000,0
2013-10-29,7.56,7.75,7.5,7.63,831800,0
2013-10-30,7.69,7.75,7.57,7.6,753600,0
2013-10-31,7.7,7.72,7.41,7.41,691392,0
2013-11-01,7.4,7.54,7.21,7.34,507300,0
2013-11-04,7.42,7.6,7.28,7.29,413536,0
2013-11-05,7.27,7.35,7.2,7.31,481700,0
2013-11-06,7.4,7.4,7.09,7.17,354900,0
2013-11-07,7.24,7.29,6.94,6.95,329000,0
2013-11-08,6.88,7.07,6.86,6.95,411800,0
2013-11-11,6.95,6.99,6.82,6.97,302678,0
2013-11-12,6.94,7.05,6.9,6.99,356400,0
2013-11-13,6.91,7.14,6.91,7.08,217500,0
2013-11-14,7.1,7.31,7.02,7.31,303100,0
2013-11-15,7.31,7.39,7.15,7.21,244200,0
2013-11-18,7.22,7.39,7.1,7.14,228200,0
2013-11-19,7.1,7.26,6.9,7,267781,0
2013-11-20,7.03,7.19,6.86,6.92,365000,0
2013-11-21,6.98,7,6.86,6.99,397600,0
2013-11-22,7.03,7.12,6.9,6.93,376930,0
2013-11-25,6.93,7,6.89,6.96,222600,0
2013-11-26,6.98,7.38,6.96,7.35,468750,0
2013-11-27,7.4,7.48,7.29,7.42,293000,0
2013-11-29,7.35,7.39,7.04,7.05,203975,0
2013-12-02,7.04,7.05,6.66,6.76,661400,0
2013-12-03,6.73,6.88,6.69,6.77,355156,0
2013-12-04,6.74,6.88,6.52,6.65,265400,0
2013-12-05,6.67,6.74,6.55,6.57,250000,0
2013-12-06,6.65,6.76,6.52,6.63,319000,0
2013-12-09,6.66,6.69,6.57,6.64,243570,0
2013-12-10,6.68,6.74,6.45,6.45,246100,0
2013-12-11,6.45,6.72,6.35,6.68,805100,0
2013-12-12,6.61,6.8394,6.61,6.77,381073,0
2013-12-13,6.82,6.89,6.78,6.81,279600,0
2013-12-16,6.84,6.95,6.84,6.9,330925,0
2013-12-17,6.98,6.98,6.76,6.88,293700,0
2013-12-18,6.92,7.15,6.89,7.13,423200,0
2013-12-19,7.25,7.25,6.91,7.05,319400,0
2013-12-20,7.06,7.17,6.93,6.93,742700,0
2013-12-23,7.01,7.2,6.95,7.17,775000,0
2013-12-24,7.25,7.47,7.25,7.39,331849,0
2013-12-26,7.4,7.48,7.26,7.31,202100,0
2013-12-27,7.35,7.36,7.17,7.25,271000,0
2013-12-30,7.27,7.27,7.14,7.17,469100,0
2013-12-31,7.16,7.3,7.05,7.13,502700,0
2014-01-02,7.18,7.6,7.14,7.53,1022266,0
2014-01-03,7.5,7.87,7.5,7.63,665931,0
2014-01-06,7.65,7.88,7.61,7.65,701400,0
2014-01-07,7.66,7.75,7.4,7.41,313600,0
2014-01-08,7.39,7.53,7.25,7.41,387700,0
2014-01-09,7.4,7.56,7.31,7.53,267900,0
2014-01-10,7.55,7.84,7.55,7.73,410800,0
2014-01-13,7.71,7.75,7.53,7.61,348900,0
2014-01-14,7.6,7.92,7.47,7.85,362000,0
2014-01-15,7.91,7.91,7.7,7.73,399900,0
2014-01-16,7.67,8.04,7.5666,7.97,407596,0
2014-01-17,7.96,7.96,7.74,7.75,345000,0
2014-01-21,7.77,7.88,7.75,7.84,322000,0
2014-01-22,7.82,8.23,7.77,8.22,685600,0
2014-01-23,8.01,8.42,7.99,8.42,664000,0
2014-01-24,8.2,8.38,7.81,8,695700,0
2014-01-27,8,8.13,7.61,7.93,648800,0
2014-01-28,7.93,8.14,7.9,8.12,489000,0
2014-01-29,8.01,8.08,7.7,7.92,455600,0
2014-01-30,7.99,8.16,7.94,8.1,346100,0
2014-01-31,7.95,8.21,7.89,8.05,734000,0
2014-02-03,8.01,8.2325,7.5,7.59,549595,0
2014-02-04,7.66,7.75,7.54,7.58,293375,0
2014-02-05,7.5,7.65,7.45,7.51,440657,0
2014-02-06,7.54,7.83,7.54,7.7,248496,0
2014-02-07,7.74,7.9,7.64,7.67,264905,0
2014-02-10,7.63,7.67,7.46,7.56,368585,0
2014-02-11,7.56,7.71,7.485,7.67,216061,0
2014-02-12,7.69,8.1,7.69,8.06,455775,0
2014-02-13,8.01,8.24,7.83,8.12,491320,0
2014-02-14,8.12,8.21,8.01,8.16,469503,0
2014-02-18,8.21,8.31,8,8.21,628978,0
2014-02-19,8.2,8.27,8.04,8.15,600037,0
2014-02-20,8.2,8.25,7.92,8.21,729247,0
2014-02-21,8.24,8.84,7.79,8.74,1236773,0
2014-02-24,8.15,8.66,8.15,8.41,960476,0
2014-02-25,8.38,8.64,8.37,8.6,690815,0
2014-02-26,8.65,8.68,8.47,8.51,483766,0
2014-02-27,8.45,9,8.45,8.84,1151047,0
2014-02-28,8.85,8.99,8.61,8.61,491620,0
2014-03-03,8.51,8.58,8.28,8.49,461660,0
2014-03-04,8.58,8.99,8.58,8.64,500684,0
2014-03-05,8.65,8.745,8.5,8.68,343198,0
2014-03-06,8.71,8.86,8.6201,8.7,335245,0
2014-03-07,8.84,8.85,8.53,8.6,222850,0
2014-03-10,8.56,8.66,8.42,8.57,353538,0
2014-03-11,8.75,8.76,8.37,8.47,308724,0
2014-03-12,8.37,8.5,8.2855,8.47,321451,0
2014-03-13,8.5,8.5,8.04,8.18,583889,0
2014-03-14,8.1,8.26,8.08,8.26,295305,0
2014-03-17,8.3,8.48,8.135,8.19,426267,0
2014-03-18,8.18,8.59,8.18,8.59,348542,0
2014-03-19,8.64,8.729,8.34,8.48,286142,0
2014-03-20,8.41,8.55,8.3,8.49,308959,0
2014-03-21,8.47,8.55,8.19,8.19,394347,0
2014-03-24,8.13,8.4,8.09,8.32,623662,0
2014-03-25,8.45,8.58,8.37,8.49,433127,0
2014-03-26,8.59,8.68,8,8,481400,0
2014-03-27,7.97,8.11,7.88,7.97,434810,0
2014-03-28,7.97,8.23,7.93,8.04,302817,0
2014-03-31,8.65,9.16,8.37,9.1,2066435,0
2014-04-01,9.12,9.25,9.03,9.07,622193,0
2014-04-02,8.91,9.11,8.91,8.99,510869,0
2014-04-03,9,9.11,8.8,9.07,465056,0
2014-04-04,9.14,9.4,8.84,8.91,686273,0
2014-04-07,8.9,8.92,8.49,8.69,439439,0
2014-04-08,8.7,8.73,8.53,8.56,269329,0
2014-04-09,8.56,8.77,8.54,8.76,444768,0
2014-04-10,8.77,8.77,8.375,8.46,549312,0
2014-04-11,8.39,8.6,8.2601,8.42,392765,0
2014-04-14,8.48,8.66,8.43,8.5,573452,0
2014-04-15,8.51,8.62,8.162,8.39,470303,0
2014-04-16,8.36,8.65,8.32,8.58,347927,0
2014-04-17,8.57,8.75,8.52,8.69,194140,0
2014-04-21,8.69,8.69,8.43,8.57,423923,0
2014-04-22,8.64,8.76,8.58,8.6,347488,0
2014-04-23,8.57,8.67,8.34,8.37,415529,0
2014-04-24,8.4,8.54,8.18,8.47,619431,0
2014-04-25,8,8.55,7.55,8,1244761,0
2014-04-28,8.12,8.325,7.69,7.84,796569,0
2014-04-29,7.85,8.07,7.77,7.85,561602,0
2014-04-30,7.88,7.91,7.7,7.85,493930,0
2014-05-01,7.8,7.98,7.72,7.9,408882,0
2014-05-02,7.94,8.25,7.79,8.11,382541,0
2014-05-05,8.07,8.12,7.82,7.87,292141,0
2014-05-06,7.82,7.83,7.49,7.52,588827,0
2014-05-07,7.55,7.55,7.31,7.41,459590,0
2014-05-08,7.42,7.61,7.34,7.38,370747,0
2014-05-09,7.31,7.51,7.31,7.4,439538,0
2014-05-12,7.41,7.76,7.41,7.64,306789,0
2014-05-13,7.65,7.69,7.425,7.48,568032,0
2014-05-14,7.45,7.45,7.12,7.18,670160,0
2014-05-15,7.12,7.18,6.92,7.13,432029,0
2014-05-16,7.11,7.159,7.02,7.14,316911,0
2014-05-19,7.05,7.2966,7.05,7.195,256559,0
2014-05-20,7.16,7.2,6.98,7.06,438339,0
2014-05-21,7.08,7.21,7.025,7.05,233243,0
2014-05-22,7.07,7.23,7.03,7.21,236849,0
2014-05-23,7.19,7.41,7.16,7.31,515339,0
2014-05-27,7.41,7.53,7.28,7.33,261585,0
2014-05-28,7.34,7.4,7.26,7.37,280441,0
2014-05-29,7.25,7.42,7.15,7.17,470822,0
2014-05-30,7.19,7.29,7.1,7.18,308268,0
2014-06-02,7.19,7.19,6.98,7.1,243020,0
2014-06-03,7.04,7.2,7,7.13,454298,0
2014-06-04,7.12,7.17,7.0301,7.14,191400,0
2014-06-05,7.25,7.38,7.14,7.26,322821,0
2014-06-06,7.33,7.57,7.31,7.54,259105,0
2014-06-09,7.57,8.03,7.57,8.03,493056,0
2014-06-10,8.03,8.03,7.82,7.97,222800,0
2014-06-11,7.89,7.9,7.63,7.74,367168,0
2014-06-12,7.7,7.806,7.625,7.67,212396,0
2014-06-13,7.7,7.709,7.45,7.53,241678,0
2014-06-16,7.53,7.59,7.36,7.52,243854,0
2014-06-17,7.48,7.59,7.37,7.51,207988,0
2014-06-18,7.5,7.588,7.385,7.5,194781,0
2014-06-19,7.5,7.62,7.49,7.545,175738,0
2014-06-20,7.6,7.62,7.33,7.35,357551,0
2014-06-23,7.36,7.53,7.35,7.45,213978,0
2014-06-24,7.41,7.68,7.34,7.41,319626,0
2014-06-25,7.37,7.538,7.29,7.3,473613,0
2014-06-26,7.31,7.335,7.14,7.3,286748,0
2014-06-27,7.23,7.435,7.18,7.36,343917,0
2014-06-30,7.34,7.55,7.27,7.48,340664,0
2014-07-01,7.44,7.86,7.44,7.76,513427,0
2014-07-02,7.76,7.92,7.58,7.58,190000,0
2014-07-03,7.6,7.75,7.59,7.62,125444,0
2014-07-07,7.63,7.68,7.24,7.27,397160,0
2014-07-08,7.25,7.25,7.04,7.14,279730,0
2014-07-09,7.2,7.2,6.93,6.94,263091,0
2014-07-10,6.78,6.957,6.67,6.85,653797,0
2014-07-11,6.87,7.03,6.86,6.97,286153,0
2014-07-14,7.06,7.06,6.83,6.86,248029,0
2014-07-15,6.85,7.01,6.79,6.86,317920,0
2014-07-16,6.92,6.9544,6.805,6.9,255263,0
2014-07-17,6.81,6.97,6.61,6.63,451171,0
2014-07-18,6.6,6.8,6.57,6.78,273302,0
2014-07-21,6.72,6.749,6.56,6.59,361009,0
2014-07-22,6.78,6.81,6.66,6.81,326219,0
2014-07-23,6.82,6.9,6.71,6.73,219469,0
2014-07-24,6.78,6.81,6.58,6.58,330445,0
2014-07-25,6.34,6.6,5.95,6,1311095,0
2014-07-28,5.96,6.05,5.64,5.85,1662827,0
2014-07-29,5.88,6.14,5.77,6.07,916028,0
2014-07-30,6.12,6.25,6.08,6.23,734861,0
2014-07-31,6.13,6.13,5.91,5.94,713033,0
2014-08-01,5.91,6.03,5.85,5.925,338884,0
2014-08-04,5.95,6.1255,5.93,6.09,319322,0
2014-08-05,6.02,6.15,5.96,6.11,361002,0
2014-08-06,6.07,6.1899,6.05,6.12,352162,0
2014-08-07,6.14,6.21,6.02,6.06,202700,0
2014-08-08,6.1,6.31,6.08,6.3,212653,0
2014-08-11,6.31,6.44,6.2,6.3,192628,0
2014-08-12,6.26,6.26,6.08,6.12,180763,0
2014-08-13,6.13,6.21,6.08,6.14,115665,0
2014-08-14,6.15,6.26,6.1041,6.25,114078,0
2014-08-15,6.34,6.38,6.145,6.31,275023,0
2014-08-18,6.37,6.48,6.31,6.48,258888,0
2014-08-19,6.52,6.85,6.52,6.83,523644,0
2014-08-20,6.83,6.85,6.623,6.81,323840,0
2014-08-21,6.77,6.83,6.6845,6.82,232124,0
2014-08-22,6.81,6.83,6.73,6.76,143896,0
2014-08-25,6.8,6.95,6.75,6.94,279696,0
2014-08-26,6.96,6.97,6.8,6.87,184655,0
2014-08-27,6.9,6.94,6.8199,6.88,108352,0
2014-08-28,6.81,6.93,6.7802,6.85,152851,0
2014-08-29,6.89,6.96,6.82,6.9,171153,0
2014-09-02,6.87,7.12,6.87,7.01,232661,0
2014-09-03,7.08,7.0872,6.72,6.74,250578,0
2014-09-04,6.73,6.94,6.67,6.74,275328,0
2014-09-05,6.72,6.84,6.67,6.81,193269,0
2014-09-08,6.78,6.92,6.75,6.86,139133,0
2014-09-09,6.87,6.89,6.66,6.67,212760,0
2014-09-10,6.68,6.74,6.45,6.56,482916,0
2014-09-11,6.47,6.71,6.47,6.63,256083,0
2014-09-12,6.61,6.61,6.46,6.46,328967,0
2014-09-15,6.44,6.47,6.262,6.27,259092,0
2014-09-16,6.23,6.33,6.21,6.25,225533,0
2014-09-17,6.29,6.46,6.21,6.4,442302,0
2014-09-18,6.41,6.44,6.35,6.41,285345,0
2014-09-19,6.46,6.46,6.07,6.15,354556,0
2014-09-22,6.12,6.15,5.845,5.88,273890,0
2014-09-23,5.85,5.95,5.84,5.88,253665,0
2014-09-24,5.89,5.89,5.69,5.8,857035,0
2014-09-25,5.8,5.84,5.7118,5.73,358161,0
2014-09-26,5.73,5.75,5.595,5.73,374218,0
2014-09-29,5.63,5.68,5.1,5.67,534502,0
2014-09-30,5.66,5.7,5.44,5.45,383385,0
2014-10-01,5.46,5.538,5.31,5.355,423278,0
2014-10-02,5.38,5.55,5.3,5.51,477693,0
2014-10-03,5.61,5.7,5.43,5.46,206502,0
2014-10-06,5.5,5.606,5.35,5.37,202225,0
2014-10-07,5.34,5.4,5.2016,5.21,181121,0
2014-10-08,5.23,5.37,5.09,5.35,328078,0
2014-10-09,5.29,5.345,5.02,5.07,632307,0
2014-10-10,5.03,5.13,4.85,4.92,367822,0
2014-10-13,4.95,5.06,4.94,4.97,406579,0
2014-10-14,5.07,5.11,4.92,5,332935,0
2014-10-15,4.88,5.18,4.85,5.125,487450,0
2014-10-16,5,5.27,5,5.2,307546,0
2014-10-17,5.27,5.39,5.15,5.37,488417,0
2014-10-20,5.37,5.59,5.33,5.53,380666,0
2014-10-21,5.59,5.63,5.52,5.565,221421,0
2014-10-22,5.59,5.69,5.46,5.49,212370,0
2014-10-23,5.55,5.75,5.46,5.63,223363,0
2014-10-24,5.36,5.95,5.181,5.74,568230,0
2014-10-27,5.8,5.8,5.44,5.45,365825,0
2014-10-28,5.5,5.7,5.39,5.69,944670,0
2014-10-29,5.68,5.75,5.55,5.73,355689,0
2014-10-30,5.7,5.885,5.6,5.87,264773,0
2014-10-31,6.01,6.04,5.82,5.93,391575,0
2014-11-03,5.95,5.96,5.82,5.88,309320,0
2014-11-04,5.87,5.9,5.73,5.76,161631,0
2014-11-05,5.8575,5.99,5.73,5.925,284186,0
2014-11-06,5.92,5.98,5.835,5.88,209231,0
2014-11-07,5.83,5.88,5.76,5.87,190399,0
2014-11-10,5.9,6.0298,5.83,5.9,180463,0
2014-11-11,5.9,5.96,5.84,5.92,192850,0
2014-11-12,5.92,6.04,5.87,6,249948,0
2014-11-13,5.99,6.04,5.83,5.84,155070,0
2014-11-14,5.86,5.98,5.8,5.95,186852,0
2014-11-17,5.97,6,5.76,5.77,206981,0
2014-11-18,5.85,5.95,5.78,5.92,126804,0
2014-11-19,5.92,5.92,5.74,5.78,148617,0
2014-11-20,5.73,6.16,5.73,6.15,196766,0
2014-11-21,6.27,6.31,6.08,6.16,164373,0
2014-11-24,6.15,6.421,6.15,6.4,265881,0
2014-11-25,6.44,6.57,6.36,6.41,239027,0
2014-11-26,6.39,6.5325,6.2,6.27,161522,0
2014-11-28,6.28,6.3,6.14,6.16,127224,0
2014-12-01,6.16,6.2,6.06,6.12,221781,0
2014-12-02,6.19,6.52,6.16,6.51,307144,0
2014-12-03,6.53,6.76,6.51,6.67,292427,0
2014-12-04,6.54,6.61,6.41,6.52,223749,0
2014-12-05,6.39,6.7001,6.33,6.65,273736,0
2014-12-08,6.65,6.72,6.49,6.55,165421,0
2014-12-09,6.45,6.76,6.33,6.74,173723,0
2014-12-10,6.69,6.72,6.33,6.38,231173,0
2014-12-11,6.43,6.5,6.22,6.26,275411,0
2014-12-12,6.15,6.19,6.02,6.11,212136,0
2014-12-15,6.15,6.23,5.9666,6.1,199507,0
2014-12-16,6.1,6.28,6.04,6.15,237557,0
2014-12-17,6.15,6.51,6.1018,6.51,185261,0
2014-12-18,6.62,6.62,6.44,6.59,171802,0
2014-12-19,6.57,6.72,6.4501,6.66,318505,0
2014-12-22,6.65,6.79,6.59,6.73,103927,0
2014-12-23,6.76,6.78,6.59,6.69,156648,0
2014-12-24,6.71,6.73,6.6,6.64,64976,0
2014-12-26,6.65,6.84,6.6335,6.82,107885,0
2014-12-29,6.82,6.95,6.81,6.85,105027,0
2014-12-30,6.85,6.92,6.69,6.85,113119,0
2014-12-31,6.86,6.98,6.75,6.87,161958,0
2015-01-02,6.94,7.01,6.6,6.75,220233,0
2015-01-05,6.66,6.77,6.58,6.63,112987,0
2015-01-06,6.64,6.68,6.33,6.4,151811,0
2015-01-07,6.47,6.59,6.4,6.42,223571,0
2015-01-08,6.42,6.64,6.4,6.56,292774,0
2015-01-09,6.54,6.73,6.49,6.6,128698,0
2015-01-12,6.51,6.58,6.33,6.4,275087,0
2015-01-13,6.5,6.57,6.24,6.3,283795,0
2015-01-14,6.22,6.36,6.21,6.33,119475,0
2015-01-15,6.32,6.34,6.016,6.04,167828,0
2015-01-16,6,6.23,5.96,6.11,277051,0
2015-01-20,6.1,6.1,5.88,5.93,137303,0
2015-01-21,5.89,5.9952,5.71,5.75,180009,0
2015-01-22,5.91,5.93,5.765,5.88,262606,0
2015-01-23,5.88,5.98,5.88,5.92,179503,0
2015-01-26,5.93,6.13,5.85,6.13,197270,0
2015-01-27,6.04,6.18,5.99,6.11,159061,0
2015-01-28,6.17,6.17,5.96,5.99,135120,0
2015-01-29,6.04,6.31,5.96,6.25,184650,0
2015-01-30,6.19,6.29,5.9,5.92,170486,0
2015-02-02,5.97,6.06,5.88,6,114814,0
2015-02-03,6.06,6.26,6.06,6.2,142841,0
2015-02-04,6.14,6.22,6.05,6.07,107960,0
2015-02-05,6.1,6.33,6.07,6.29,121800,0
2015-02-06,6.29,6.38,6.2,6.29,80174,0
2015-02-09,6.28,6.4,6.24,6.27,77597,0
2015-02-10,6.31,6.45,6.21,6.34,130158,0
2015-02-11,6.3,6.41,6.26,6.35,87336,0
2015-02-12,6.39,6.54,6.35,6.44,135781,0
2015-02-13,6.46,6.6777,6.44,6.66,161814,0
2015-02-17,6.7,6.82,6.63,6.73,96524,0
2015-02-18,6.74,6.86,6.7001,6.77,98092,0
2015-02-19,6.78,7.06,6.76,7.02,350614,0
2015-02-20,6.97,6.97,6.15,6.5,695129,0
2015-02-23,6.56,6.56,6.175,6.3,283715,0
2015-02-24,6.36,6.46,6.3,6.4,181242,0
2015-02-25,6.43,6.43,6.17,6.2,151681,0
2015-02-26,6.23,6.25,6.06,6.15,331444,0
2015-02-27,6.16,6.17,6.01,6.03,393528,0
2015-03-02,6.01,6.2,6.01,6.16,295700,0
2015-03-03,6.15,6.18,5.96,6.02,145500,0
2015-03-04,5.97,6.05,5.91,6.04,130200,0
2015-03-05,6.02,6.07,5.91,5.96,143300,0
2015-03-06,5.9,6.13,5.85,6.06,360700,0
2015-03-09,6.08,6.11,5.96,6,170900,0
2015-03-10,5.94,5.99,5.87,5.87,215800,0
2015-03-11,5.87,5.97,5.81,5.93,113300,0
2015-03-12,6,6.07,5.96,6.03,129500,0
2015-03-13,5.98,6.04,5.83,6,109100,0
2015-03-16,6.01,6.04,5.89,5.95,114000,0
2015-03-17,5.9,6.05,5.83,6.02,219900,0
2015-03-18,6,6.12,5.9,6.11,133000,0
2015-03-19,6.05,6.14,5.98,6.02,76900,0
2015-03-20,6.1,6.31,6.06,6.28,248800,0
2015-03-23,6.26,6.45,6.26,6.35,154300,0
2015-03-24,6.34,6.45,6.29,6.44,116600,0
2015-03-25,6.46,6.48,6.3,6.33,132300,0
2015-03-26,6.3,6.34,6.17,6.18,190200,0
2015-03-27,6.25,6.56,6.25,6.52,821700,0
2015-03-30,6.6,6.71,6.55,6.63,223400,0
2015-03-31,6.62,6.83,6.6,6.67,232551,0
2015-04-01,6.63,6.72,6.54,6.7,236800,0
2015-04-02,6.71,6.99,6.7,6.98,415300,0
2015-04-06,6.98,7.08,6.9,6.9,223600,0
2015-04-07,6.99,7,6.87,6.89,254980,0
2015-04-08,6.86,7,6.86,7,126800,0
2015-04-09,7.01,7.05,6.81,6.84,245294,0
2015-04-10,6.91,6.93,6.82,6.9,141100,0
2015-04-13,11,11.74,10.5,11.57,17377400,0
2015-04-14,12.63,14.05,12.59,13.59,12224400,0
2015-04-15,13.7,13.75,12.79,13.67,4316298,0
2015-04-16,13.35,13.92,13.23,13.91,2276565,0
2015-04-17,13.59,13.86,12.98,12.99,1995500,0
2015-04-20,13.07,13.49,12.83,12.85,1444838,0
2015-04-21,12.84,13.24,12.64,13.09,1039736,0
2015-04-22,13,13.15,12.84,13,652820,0
2015-04-23,12.92,13.04,12.67,12.88,610800,0
2015-04-24,12.92,13.17,12.3,12.79,897465,0
2015-04-27,12.79,13.8,12.7,13.13,1365900,0
2015-04-28,13.06,13.14,12.7,13.06,635691,0
2015-04-29,12.95,13.02,12.74,12.88,432800,0
2015-04-30,12.82,12.89,12.56,12.76,667700,0
2015-05-01,12.74,13.1,12.7,12.91,673600,0
2015-05-04,12.74,13,12.63,12.86,767200,0
2015-05-05,12.75,12.89,12.37,12.52,706900,0
2015-05-06,12.54,12.806,12.38,12.63,598103,0
2015-05-07,12.6,12.85,12.47,12.78,346202,0
2015-05-08,12.84,12.95,12.8,12.86,348500,0
2015-05-11,12.89,12.99,12.66,12.72,378600,0
2015-05-12,12.65,12.74,12.445,12.68,325602,0
2015-05-13,12.71,12.83,12.41,12.53,313500,0
2015-05-14,12.61,12.92,12.35,12.8,331800,0
2015-05-15,12.74,12.8,12.52,12.71,341280,0
2015-05-18,12.69,12.83,12.38,12.79,475936,0
2015-05-19,12.96,13.35,12.89,13.27,1043139,0
2015-05-20,13.25,13.29,12.84,12.95,237300,0
2015-05-21,12.91,13.16,12.87,12.93,168700,0
2015-05-22,12.93,12.97,12.55,12.6,303400,0
2015-05-26,12.57,12.67,12.3,12.44,318986,0
2015-05-27,12.49,12.74,12.29,12.59,367300,0
2015-05-28,12.49,12.68,12.15,12.39,355905,0
2015-05-29,12.35,12.55,12.16,12.28,234800,0
2015-06-01,12.37,12.496,11.924,12.25,315848,0
2015-06-02,12.19,12.5,12.06,12.4,255395,0
2015-06-03,12.5,12.8,12.44,12.67,313300,0
2015-06-04,12.58,12.72,12.2,12.23,151900,0
2015-06-05,12.23,12.55,12.05,12.35,353300,0
2015-06-08,12.35,12.59,12.3,12.4,244700,0
2015-06-09,12.34,12.47,12.11,12.18,270820,0
2015-06-10,12.26,12.56,12.26,12.55,274461,0
2015-06-11,12.52,12.61,12.21,12.54,624327,0
2015-06-12,12.37,12.57,12.25,12.35,320200,0
2015-06-15,12.59,13.24,12.4,13.08,1093500,0
2015-06-16,13.05,13.29,12.93,13.28,532700,0
2015-06-17,13.31,13.64,13.04,13.25,433100,0
2015-06-18,13.34,13.52,13.27,13.31,577200,0
2015-06-19,13.32,13.77,13.28,13.69,3276500,0
2015-06-22,13.83,13.84,13.47,13.58,441300,0
2015-06-23,13.62,13.88,13.5,13.85,471750,0
2015-06-24,13.86,14.24,13.45,13.6,641400,0
2015-06-25,13.6,13.83,13.45,13.62,319700,0
2015-06-26,13.63,13.74,13.37,13.39,699100,0
2015-06-29,13.29,13.32,12.71,12.78,491000,0
2015-06-30,12.93,12.95,12.65,12.84,1024002,0
2015-07-01,13.04,13.19,12.63,12.85,278700,0
2015-07-02,12.86,13,12.56,12.67,227300,0
2015-07-06,12.58,12.89,12.51,12.69,251300,0
2015-07-07,12.68,12.68,12.12,12.59,393100,0
2015-07-08,12.48,12.48,11.98,12.05,266800,0
2015-07-09,12.29,12.49,12.19,12.2,374600,0
2015-07-10,12.3,12.71,12.28,12.69,186300,0
2015-07-13,12.8,12.9,12.5,12.68,295900,0
2015-07-14,12.65,12.85,12.57,12.62,205138,0
2015-07-15,12.66,12.66,12.13,12.23,362864,0
2015-07-16,12.25,12.5,12.22,12.43,494000,0
2015-07-17,12.45,12.74,12.41,12.71,470300,0
2015-07-20,12.79,13.1,12.55,13.02,376600,0
2015-07-21,13.07,13.42,12.98,13.39,785100,0
2015-07-22,13.32,13.9,13.19,13.85,1604200,0
2015-07-23,13.8,14.09,13.74,13.95,1891300,0
2015-07-24,14.5,14.5,13.39,13.39,1614800,0
2015-07-27,13.04,13.45,12.39,13.21,1140700,0
2015-07-28,12.99,13.62,12.64,12.9,1632900,0
2015-07-29,13.37,13.86,13.29,13.8,8712400,0
2015-07-30,14.01,14.77,13.66,14.75,3789600,0
2015-07-31,14.84,15.2,14.69,15.04,2204600,0
2015-08-03,15.1,15.39,14.87,15.28,2452733,0
2015-08-04,15.22,15.47,14.7,14.79,1847100,0
2015-08-05,14.62,14.91,14.2,14.34,1250600,0
2015-08-06,14.3,14.66,14.115,14.26,1279780,0
2015-08-07,14.16,14.34,13.91,14.23,1838100,0
2015-08-10,14.26,14.62,14.19,14.54,1016500,0
2015-08-11,14.46,14.84,14.439,14.48,1127874,0
2015-08-12,14.52,14.57,13.81,14.18,965100,0
2015-08-13,14.26,14.84,14.22,14.64,895600,0
2015-08-14,14.51,14.51,14.02,14.27,792700,0
2015-08-17,14.16,14.5,14,14.37,592300,0
2015-08-18,14.41,15.09,14.1,14.93,1398000,0
2015-08-19,14.9,15.5,14.61,15.35,1894400,0
2015-08-20,15.25,15.47,14.81,14.9,1484400,0
2015-08-21,14.72,15.19,14.59,14.92,1414000,0
2015-08-24,13.82,14.92,12.9,14.02,1701576,0
2015-08-25,14.79,14.79,13.51,13.52,1222600,0
2015-08-26,13.85,13.98,13.23,13.83,1145800,0
2015-08-27,14.06,14.43,13.72,14.36,1360400,0
2015-08-28,14.23,14.75,14.14,14.48,790900,0
2015-08-31,14.48,14.94,14.29,14.81,1280300,0
2015-09-01,14.47,14.62,14.19,14.39,1007600,0
2015-09-02,14.62,15.46,14.4,15.45,1788100,0
2015-09-03,15.4,15.69,15.18,15.32,1692200,0
2015-09-04,15.06,15.5,14.89,15.32,1395600,0
2015-09-08,15.81,16,15.53,15.73,1364200,0
2015-09-09,15.94,16.43,15.8,16.04,2351900,0
2015-09-10,15.74,16.45,15.66,16.23,1763847,0
2015-09-11,16.11,16.44,16.04,16.2,1284800,0
2015-09-14,16.32,16.69,16.23,16.44,1040300,0
2015-09-15,16.49,16.64,16.23,16.26,754600,0
2015-09-16,16.2,16.47,15.98,16.36,1580200,0
2015-09-17,16.4,16.45,15.6,15.78,2246058,0
2015-09-18,15.11,15.88,15.01,15.35,2611600,0
2015-09-21,15.55,15.85,15.15,15.31,1335700,0
2015-09-22,15.16,15.41,14.82,14.91,1009300,0
2015-09-23,14.95,15.06,14.76,14.96,598025,0
2015-09-24,14.87,14.87,14.18,14.49,1660472,0
2015-09-25,14.65,14.75,13.82,13.93,1048800,0
2015-09-28,13.88,13.9,13.13,13.21,1555841,0
2015-09-29,13.23,13.52,12.34,12.49,2449700,0
2015-09-30,12.59,12.85,12.51,12.68,2639600,0
2015-10-01,12.75,13.19,12.5,13.15,1489900,0
2015-10-02,12.9,13.22,12.56,13.17,1055300,0
2015-10-05,13.24,13.95,13.24,13.66,1058386,0
2015-10-06,13.66,13.99,13.49,13.7,1099400,0
2015-10-07,13.74,14.44,13.68,14.41,1284140,0
2015-10-08,14.09,14.72,14.05,14.55,1581200,0
2015-10-09,14.54,14.77,14.13,14.32,732400,0
2015-10-12,14.28,14.31,13.8,13.86,479694,0
2015-10-13,13.78,14.18,13.35,13.38,905400,0
2015-10-14,13.37,13.37,12.51,12.79,1780700,0
2015-10-15,12.98,13.23,12.71,13.21,884700,0
2015-10-16,13.16,13.43,13.02,13.25,1012800,0
2015-10-19,13.2,13.325,13.07,13.22,501420,0
2015-10-20,13.17,13.34,12.51,12.7,1407000,0
2015-10-21,12.83,12.88,12.39,12.48,901700,0
2015-10-22,12.53,12.87,12.05,12.85,1079500,0
2015-10-23,12.93,13.36,12.6,12.69,660700,0
2015-10-26,12.89,12.93,12.24,12.31,732300,0
2015-10-27,12.25,12.47,11.58,11.76,1545900,0
2015-10-28,11.81,12.36,11.67,12.22,695200,0
2015-10-29,12.19,12.22,11.56,11.75,986700,0
2015-10-30,11.67,11.94,11.59,11.82,1347000,0
2015-11-02,11.8,12.07,11.69,11.96,787720,0
2015-11-03,11.89,12.27,11.73,12.17,928151,0
2015-11-04,12.16,12.81,12.1,12.37,1106604,0
2015-11-05,12.36,12.54,12.18,12.31,812800,0
2015-11-06,14.21,15.72,13.83,15.25,4610600,0
2015-11-09,15.4,15.5,14.2,14.66,3420717,0
2015-11-10,14.58,14.71,13.99,14.44,2081300,0
2015-11-11,14.53,14.53,14.01,14.37,1084400,0
2015-11-12,14.18,14.37,13.83,13.88,939400,0
2015-11-13,13.82,13.91,13.58,13.65,1050400,0
2015-11-16,13.6,13.75,13.26,13.67,880700,0
2015-11-17,13.74,13.8,12.9,12.98,1513100,0
2015-11-18,13.04,13.15,12.71,13.01,866600,0
2015-11-19,12.95,13.95,12.6,13.56,2699600,0
2015-11-20,13,13.35,12.95,13.21,4587200,0
2015-11-23,13.24,13.72,13.24,13.69,4264400,0
2015-11-24,13.73,13.94,13.35,13.48,1276000,0
2015-11-25,13.45,13.85,13.42,13.82,1077700,0
2015-11-27,13.86,14.14,13.74,13.91,891100,0
2015-11-30,14.03,14.08,13.33,13.46,1620600,0
2015-12-01,13.62,13.62,13.09,13.42,1735416,0
2015-12-02,13.35,13.66,13.26,13.5,1131290,0
2015-12-03,13.5,13.58,12.92,13.02,2001290,0
2015-12-04,13.05,13.47,13.02,13.37,1170800,0
2015-12-07,13.33,13.44,12.52,12.87,2413300,0
2015-12-08,12.93,13.07,12.64,12.94,1261285,0
2015-12-09,12.83,12.99,12.11,12.16,1583300,0
2015-12-10,12.18,12.27,11.94,12.07,1599400,0
2015-12-11,11.83,12.12,11.73,11.82,1290300,0
2015-12-14,11.77,11.77,10.14,10.57,5367347,0
2015-12-15,10.05,11.02,10.02,10.96,2701600,0
2015-12-16,11.09,11.51,11.03,11.41,1449200,0
2015-12-17,11.4,11.74,10.79,10.92,1620100,0
2015-12-18,10.91,11.28,10.75,10.82,1871000,0
2015-12-21,10.86,10.91,10.45,10.78,1110800,0
2015-12-22,10.78,10.86,10.5,10.7,804480,0
2015-12-23,10.75,11.16,10.75,11.01,899300,0
2015-12-24,10.98,11.09,10.246,10.92,307000,0
2015-12-28,10.84,10.9,10.46,10.6,683551,0
2015-12-29,10.71,10.8,10.46,10.76,1019806,0
2015-12-30,10.7,10.98,10.67,10.69,639232,0
2015-12-31,10.5,11.26,10.5,11.08,1297633,0
2016-01-04,10.83,11.14,10.51,11.09,1702863,0
2016-01-05,11.16,11.26,10.78,11.18,1306867,0
2016-01-06,11.01,11.145,10.145,10.42,2179913,0
2016-01-07,10.03,10.25,9.59,9.65,2294673,0
2016-01-08,9.71,9.81,9.41,9.47,1566061,0
2016-01-11,9.49,9.51,8.945,9.16,1841149,0
2016-01-12,9.29,9.36,8.73,9.03,2237402,0
2016-01-13,9.04,9.13,8.49,8.52,1475738,0
2016-01-14,8.55,8.735,8.225,8.6,1451948,0
2016-01-15,8.33,8.3767,7.8985,8.17,1381123,0
2016-01-19,8.3,8.32,7.57,7.63,2167000,0
2016-01-20,7.44,7.79,7.02,7.63,2879445,0
2016-01-21,7.66,8.31,7.65,7.82,1724365,0
2016-01-22,8.02,8.51,8.02,8.28,1528580,0
2016-01-25,8.15,8.17,7.74,7.81,1321980,0
2016-01-26,7.8,8.07,7.47,8.04,1189164,0
2016-01-27,8.01,8.06,7.495,7.58,1189740,0
2016-01-28,7.78,7.84,7.321,7.6,1293472,0
2016-01-29,7.7,8.045,7.7,8.03,1079333,0
2016-02-01,7.97,8.21,7.86,8.15,1095087,0
2016-02-02,7.99,8.04,7.63,7.75,1308753,0
2016-02-03,8.03,8.13,7.56,7.8,1774793,0
2016-02-04,7.8,8.32,7.72,8.22,1092030,0
2016-02-05,8.13,8.38,7.595,7.63,1826983,0
2016-02-08,7.48,7.57,7.04,7.25,2426516,0
2016-02-09,7.17,7.24,6.665,6.76,2371094,0
2016-02-10,6.98,7.24,6.75,6.94,1461350,0
2016-02-11,6.81,7.13,6.5,6.59,1510269,0
2016-02-12,6.69,6.92,6.535,6.64,1059240,0
2016-02-16,6.78,7,6.64,6.98,1298982,0
2016-02-17,7,7.25,7,7.03,1802497,0
2016-02-18,7.05,7.31,6.78,6.905,1247225,0
2016-02-19,6.86,6.93,6.72,6.76,1356229,0
2016-02-22,6.89,7.55,6.89,7.39,1695889,0
2016-02-23,7.36,7.4,7.09,7.2,1040730,0
2016-02-24,7.04,7.355,7.01,7.35,875383,0
2016-02-25,7.37,7.4899,7.2,7.37,680301,0
2016-02-26,7.45,7.92,7.405,7.9,1123153,0
2016-02-29,8,8.38,7.9,7.93,1878738,0
2016-03-01,7.97,8.51,7.97,8.49,2546656,0
2016-03-02,8.55,8.68,8.3,8.63,1746139,0
2016-03-03,8.64,8.7,8.29,8.65,1330250,0
2016-03-04,9.02,10.2,8.84,9.79,4777554,0
2016-03-07,9.65,10.04,9.65,10,2086314,0
2016-03-08,9.91,10.0385,9.63,9.74,1501919,0
2016-03-09,9.78,9.91,9.27,9.43,1028010,0
2016-03-10,9.51,9.59,9.07,9.26,774227,0
2016-03-11,9.38,9.705,9.28,9.69,653997,0
2016-03-14,9.66,10.01,9.59,9.99,1162827,0
2016-03-15,9.9,10.01,9.29,9.35,780811,0
2016-03-16,9.31,9.75,9.26,9.71,1388465,0
2016-03-17,9.62,10.06,9.59,10.01,638584,0
2016-03-18,10.08,10.3755,9.99,10.11,2111803,0
2016-03-21,10.08,10.26,9.86,9.9,663253,0
2016-03-22,9.84,10.19,9.76,10.11,673874,0
2016-03-23,10.09,10.4499,10.09,10.22,2053123,0
2016-03-24,10.12,10.24,9.96,10.14,561158,0
2016-03-28,10.16,10.37,9.92,10.29,703490,0
2016-03-29,10.24,10.87,10.18,10.67,1218548,0
2016-03-30,10.79,10.85,10.5,10.64,1040728,0
2016-03-31,10.65,11.335,10.61,11.27,1630405,0
2016-04-01,11.07,11.5,10.96,11.41,1038425,0
2016-04-04,11.41,11.51,11.03,11.08,854394,0
2016-04-05,10.92,11.33,10.762,11.28,766922,0
2016-04-06,11.33,11.8,11.23,11.73,973650,0
2016-04-07,11.58,11.84,11.36,11.55,878918,0
2016-04-08,11.72,11.89,11.34,11.66,642134,0
2016-04-11,11.76,12.1936,11.66,11.86,1031378,0
2016-04-12,11.89,12.0383,11.63,11.71,801515,0
2016-04-13,11.84,12.07,11.71,11.98,788332,0
2016-04-14,11.97,12.01,11.76,11.89,832731,0
2016-04-15,11.9,12.19,11.8,12.03,882868,0
2016-04-18,11.99,12.32,11.85,12.1,485658,0
2016-04-19,12.12,12.1708,11.91,12.02,556268,0
2016-04-20,11.94,12.5,11.94,12.2,793162,0
2016-04-21,12.3,12.77,12.28,12.3,806695,0
2016-04-22,12.35,12.57,12.3364,12.4,1007765,0
2016-04-25,12.38,12.59,12.09,12.21,440981,0
2016-04-26,12.23,12.2805,11.94,12.14,841925,0
2016-04-27,12.09,12.17,11.97,12.03,857334,0
2016-04-28,11.92,12.02,11.335,11.4,855338,0
2016-04-29,11.38,11.39,10.82,11.09,1466684,0
2016-05-02,11.15,11.46,10.94,11.44,896654,0
2016-05-03,11.32,11.364,10.905,10.98,1562282,0
2016-05-04,10.9,11.33,10.83,11.14,1012761,0
2016-05-05,11.17,11.53,11.08,11.3,1590369,0
2016-05-06,11.48,11.61,10.17,10.86,2983341,0
2016-05-09,10.86,11.4425,10.86,11.12,1768921,0
2016-05-10,11.16,11.39,11.05,11.36,1221612,0
2016-05-11,11.3,11.83,11.17,11.54,1299476,0
2016-05-12,11.6,11.75,11.39,11.5,1061075,0
2016-05-13,11.41,11.62,11.21,11.24,1837602,0
2016-05-16,11.34,11.38,11.045,11.06,1896039,0
2016-05-17,11.09,11.44,10.64,11.17,1474099,0
2016-05-18,11.12,11.33,10.82,10.93,1566778,0
2016-05-19,10.66,11.49,10.64,11.44,9165703,0
2016-05-20,11.53,11.73,11.16,11.64,1451036,0
2016-05-23,11.54,11.99,11.44,11.76,1697614,0
2016-05-24,11.84,12.03,11.65,11.955,1221882,0
2016-05-25,12.03,12.26,11.8,11.88,1905137,0
2016-05-26,11.91,12.02,11.47,11.64,2309654,0
2016-05-27,11.66,11.9,11.59,11.78,2033024,0
2016-05-31,11.89,12.02,11.62,11.75,940148,0
2016-06-01,11.99,12.18,11.74,12.07,2081113,0
2016-06-02,11.96,12.31,11.94,12.29,1784414,0
2016-06-03,12.31,12.33,11.85,11.88,1222107,0
2016-06-06,11.89,11.995,11.72,11.96,984231,0
2016-06-07,11.96,12.2,11.838,12.14,1085890,0
2016-06-08,12.18,12.335,12.09,12.3,1155841,0
2016-06-09,12.22,12.31,12.06,12.11,762007,0
2016-06-10,11.89,12.03,11.69,11.74,918873,0
2016-06-13,11.61,11.75,11.29,11.33,1227412,0
2016-06-14,11.29,11.37,10.98,11.04,1308916,0
2016-06-15,11.05,11.195,10.89,11,1804647,0
2016-06-16,11.13,11.13,10.655,10.87,962395,0
2016-06-17,10.93,11.17,10.801,11.07,1688587,0
2016-06-20,11.2,11.575,11.04,11.41,1090951,0
2016-06-21,11.42,11.64,11.065,11.32,1002580,0
2016-06-22,11.32,11.33,10.93,11.02,899325,0
2016-06-23,11.19,11.72,11.07,11.72,885913,0
2016-06-24,10.99,11.29,10.75,10.93,3331926,0
2016-06-27,10.74,10.895,10.15,10.19,2160153,0
2016-06-28,10.34,10.99,10.34,10.68,1142601,0
2016-06-29,10.92,11.16,10.71,11.03,1012366,0
2016-06-30,10.78,11.26,10.78,11.25,767802,0
2016-07-01,11.28,11.775,10.99,11.56,545739,0
2016-07-05,11.5,11.77,11.01,11.25,1186322,0
2016-07-06,11.18,11.64,11.11,11.62,917804,0
2016-07-07,11.65,11.9,11.61,11.82,999350,0
2016-07-08,11.96,12.45,11.72,12.34,1559969,0
2016-07-11,12.48,12.86,12.48,12.75,1208899,0
2016-07-12,12.88,13.02,12.6275,12.8,1162097,0
2016-07-13,12.88,12.95,12.63,12.635,701041,0
2016-07-14,12.86,12.86,12.54,12.67,707650,0
2016-07-15,12.76,12.84,12.51,12.82,698452,0
2016-07-18,12.81,13.24,12.66,13.09,986266,0
2016-07-19,13.1,13.1,12.82,12.88,601182,0
2016-07-20,12.94,13.09,12.78,12.95,542126,0
2016-07-21,12.98,13.035,12.7293,12.82,637545,0
2016-07-22,12.81,13,12.63,12.9,455891,0
2016-07-25,12.92,13.22,12.92,12.98,691632,0
2016-07-26,13.03,13.16,12.925,13.09,721560,0
2016-07-27,13.15,13.38,12.87,13.09,1134647,0
2016-07-28,13.1,13.35,13.02,13.1,1815436,0
2016-07-29,13.12,13.155,12.73,12.9,1428682,0
2016-08-01,12.96,13.33,12.66,12.98,1666326,0
2016-08-02,12.95,13.15,12.78,12.83,1065534,0
2016-08-03,12.86,13.17,12.75,13.11,843376,0
2016-08-04,13.13,13.239,12.77,13.11,1041357,0
2016-08-05,12,12.99,12,12.55,2180308,0
2016-08-08,12.44,12.85,12.43,12.44,782611,0
2016-08-09,12.44,12.52,12.03,12.4,1095106,0
2016-08-10,12.45,12.84,12.07,12.42,928339,0
2016-08-11,12.47,12.66,12.31,12.45,867350,0
2016-08-12,12.44,12.57,12.11,12.29,1675362,0
2016-08-15,12.4,12.565,12.17,12.45,654788,0
2016-08-16,12.43,12.59,12.25,12.54,1027956,0
2016-08-17,12.6,12.65,12.36,12.56,1621024,0
2016-08-18,12.56,12.74,12.3,12.65,840445,0
2016-08-19,12.63,12.723,12.55,12.62,969900,0
2016-08-22,12.51,12.75,12.25,12.68,1056473,0
2016-08-23,12.75,13.24,12.7101,13.09,1192921,0
2016-08-24,13.11,13.12,12.815,12.88,699675,0
2016-08-25,12.85,12.98,12.8,12.96,825249,0
2016-08-26,13.01,13.32,12.775,13.005,1193051,0
2016-08-29,13.1,13.76,13.1,13.6,1396764,0
2016-08-30,13.65,14.03,13.58,14.03,1102691,0
2016-08-31,14.07,14.09,13.55,13.74,1104203,0
2016-09-01,13.77,13.78,13.245,13.53,700984,0
2016-09-02,13.55,13.69,13.235,13.42,732723,0
2016-09-06,13.64,13.7754,13.2,13.33,798038,0
2016-09-07,13.48,13.79,13.33,13.62,1318986,0
2016-09-08,13.61,13.7599,13.48,13.61,720168,0
2016-09-09,13.43,13.43,12.52,12.62,1667132,0
2016-09-12,12.49,12.6746,12.4,12.67,1052378,0
2016-09-13,12.58,12.62,12.2,12.31,1011490,0
2016-09-14,12.36,12.52,12.08,12.26,766930,0
2016-09-15,12.47,12.47,12.19,12.23,381879,0
2016-09-16,12.2,12.22,11.77,11.85,1103929,0
2016-09-19,11.98,12.375,11.91,12.02,612315,0
2016-09-20,12.14,12.19,11.39,11.51,1403571,0
2016-09-21,11.54,11.74,11.34,11.71,1447889,0
2016-09-22,11.78,12.07,11.59,11.81,1253308,0
2016-09-23,11.81,12.0137,11.62,11.76,803738,0
2016-09-26,11.63,11.865,11.61,11.67,400724,0
2016-09-27,11.7,11.73,11.47,11.73,728219,0
2016-09-28,11.73,11.82,11.47,11.73,1058662,0
2016-09-29,11.72,11.72,11.31,11.4,628944,0
2016-09-30,11.54,11.65,11.25,11.51,999394,0
2016-10-03,11.45,11.58,11.295,11.4,733759,0
2016-10-04,11.39,11.56,11.23,11.35,334530,0
2016-10-05,11.38,11.52,11.26,11.32,770833,0
2016-10-06,11.27,11.835,11.25,11.76,997293,0
2016-10-07,11.61,11.65,11.19,11.21,710927,0
2016-10-10,11.35,11.58,11.31,11.46,353766,0
2016-10-11,11.4,11.55,11.03,11.18,513642,0
2016-10-12,11.15,11.29,11.03,11.12,373308,0
2016-10-13,11.02,11.28,11.02,11.12,746370,0
2016-10-14,11.19,11.42,10.86,10.87,677318,0
2016-10-17,10.79,10.8491,10.45,10.62,1278257,0
2016-10-18,10.75,10.83,10.27,10.27,1808565,0
2016-10-19,10.33,10.54,10.21,10.43,1924527,0
2016-10-20,10.38,10.51,10.29,10.42,1430335,0
2016-10-21,10.3,10.395,10.2,10.375,807833,0
2016-10-24,10.48,10.66,10.37,10.4,739380,0
2016-10-25,10.35,10.35,9.73,9.73,2097512,0
2016-10-26,9.64,9.77,9.6,9.71,1356843,0
2016-10-27,9.76,9.87,9.61,9.73,1120543,0
2016-10-28,9.71,9.825,9.51,9.57,1529510,0
2016-10-31,9.59,10,9.5,9.67,463051,0
2016-11-01,9.72,9.89,9.59,9.705,1243790,0
2016-11-02,9.71,9.75,9.42,9.43,1106857,0
2016-11-03,9.48,9.52,9.12,9.39,3473288,0
2016-11-04,9.29,10.13,9.039,9.14,2075474,0
2016-11-07,9.35,9.72,9.26,9.54,2001975,0
2016-11-08,9.51,9.6169,9.38,9.46,1474775,0
2016-11-09,9.39,9.62,9.14,9.46,2438601,0
2016-11-10,9.62,10.195,9.47,10.1,2603704,0
2016-11-11,10.08,10.41,10.07,10.35,1489522,0
2016-11-14,10.48,10.7,10.291,10.39,1294395,0
2016-11-15,10.35,10.72,10.13,10.66,1504693,0
2016-11-16,10.57,10.78,10.45,10.745,1196715,0
2016-11-17,10.84,11.29,10.34,11.1,1638622,0
2016-11-18,11.16,11.41,11.04,11.19,1117877,0
2016-11-21,11.28,11.5,11.15,11.32,1158024,0
2016-11-22,11.55,11.86,11.34,11.42,1897181,0
2016-11-23,11.47,11.78,11.45,11.61,1474001,0
2016-11-25,11.64,11.84,11.565,11.83,319783,0
2016-11-28,11.84,11.885,11.09,11.14,1185745,0
2016-11-29,11.1,11.2,10.88,11.04,965698,0
2016-11-30,11.17,11.37,10.87,11.06,957092,0
2016-12-01,11.09,11.1,10.745,10.83,993108,0
2016-12-02,10.82,10.82,10.55,10.57,1664302,0
2016-12-05,10.61,11.13,10.51,11.1,1306957,0
2016-12-06,11.12,11.419,11,11.38,1222640,0
2016-12-07,11.4,11.78,11.24,11.67,1919589,0
2016-12-08,11.71,12.22,11.68,12.04,1441365,0
2016-12-09,12.06,12.28,11.91,12.08,1352184,0
2016-12-12,12.08,12.24,11.82,12.07,1034078,0
2016-12-13,12.13,12.21,11.91,11.94,1303593,0
2016-12-14,11.89,11.96,11.33,11.35,901347,0
2016-12-15,11.41,11.695,11.15,11.37,1684782,0
2016-12-16,11.42,11.63,11.36,11.55,1571657,0
2016-12-19,11.5,11.65,11.35,11.39,819630,0
2016-12-20,11.48,11.76,11.36,11.58,1425316,0
2016-12-21,11.55,11.65,11.49,11.58,639495,0
2016-12-22,11.6,11.605,11.29,11.31,446764,0
2016-12-23,11.35,11.4,11.22,11.33,493805,0
2016-12-27,11.37,11.49,11.3,11.35,441849,0
2016-12-28,11.41,11.41,11.07,11.12,762488,0
2016-12-29,11.11,11.27,11.03,11.12,509523,0
2016-12-30,11.14,11.15,10.91,10.97,793778,0
2017-01-03,11.22,11.65,11.07,11.64,1070820,0
2017-01-04,11.75,12.08,11.59,12.02,947489,0
2017-01-05,11.97,12.05,11.7,11.76,773865,0
2017-01-06,11.65,11.7,11.33,11.38,1210655,0
2017-01-09,11.3,11.45,11.0673,11.26,715004,0
2017-01-10,11.32,11.54,11.22,11.53,626033,0
2017-01-11,11.51,11.595,11.3,11.53,647511,0
2017-01-12,11.51,11.51,11.12,11.36,485289,0
2017-01-13,11.36,11.8,11.31,11.69,706713,0
2017-01-17,11.61,11.61,11.27,11.34,534196,0
2017-01-18,11.38,11.45,11.17,11.29,526111,0
2017-01-19,11.26,11.43,10.98,11.01,530180,0
2017-01-20,11.05,11.15,10.86,10.92,424296,0
2017-01-23,10.84,10.965,10.67,10.79,869758,0
2017-01-24,10.99,11.6,10.8936,11.43,2327417,0
2017-01-25,11.8,11.96,11.62,11.89,1151590,0
2017-01-26,11.93,12.13,11.605,11.61,849481,0
2017-01-27,11.57,11.61,11.25,11.38,544104,0
2017-01-30,11.25,11.26,10.8,10.86,1144995,0
2017-01-31,10.77,10.84,10.565,10.76,1104493,0
2017-02-01,10.92,11,10.685,10.81,447921,0
2017-02-02,10.75,11.1,10.66,11,892742,0
2017-02-03,11.14,11.35,11.03,11.32,867220,0
2017-02-06,11.26,11.66,11.14,11.65,1686878,0
2017-02-07,11.65,11.82,11.42,11.59,1186355,0
2017-02-08,11.73,11.8,11.43,11.79,823994,0
2017-02-09,11.82,12.37,11.78,12.29,1234540,0
2017-02-10,12.3,12.49,12.19,12.38,759055,0
2017-02-13,12.5,12.65,12.305,12.4,715007,0
2017-02-14,12.37,12.59,12.23,12.52,765375,0
2017-02-15,12.47,12.75,12.38,12.68,1095535,0
2017-02-16,12.68,12.84,12.44,12.61,695960,0
2017-02-17,12.59,12.59,12.345,12.51,452351,0
2017-02-21,12.55,12.7,12.415,12.48,781519,0
2017-02-22,12.42,12.63,12.34,12.43,605551,0
2017-02-23,12.52,12.52,12.12,12.41,641718,0
2017-02-24,12.18,12.38,12.18,12.24,666338,0
2017-02-27,12.27,12.86,12.14,12.82,1227404,0
2017-02-28,12.75,13.08,12.72,12.94,2596823,0
2017-03-01,13.99,15,13.96,14.54,4710635,0
2017-03-02,14.84,15.705,14.73,15.15,6431158,0
2017-03-03,14.86,15.22,14.38,15.16,9244371,0
2017-03-06,15.21,15.52,14.93,15.04,2830506,0
2017-03-07,15.04,15.18,14.48,14.53,2422379,0
2017-03-08,14.63,15.14,14.54,14.91,2439610,0
2017-03-09,14.82,15.06,14.61,14.85,1786739,0
2017-03-10,15.12,15.28,14.89,15.27,2805345,0
2017-03-13,15.34,15.409,15.1299,15.35,1879947,0
2017-03-14,15.2,15.36,15.06,15.12,1527389,0
2017-03-15,15.29,15.5899,15.19,15.43,2090946,0
2017-03-16,15.54,15.8,15.49,15.75,2141628,0
2017-03-17,15.75,15.85,15.41,15.63,1720579,0
2017-03-20,15.56,15.75,14.89,15.04,1641375,0
2017-03-21,15.12,15.1999,14.45,14.47,1814921,0
2017-03-22,14.33,14.64,14.15,14.4,1229053,0
2017-03-23,14.4,14.775,14.16,14.51,821642,0
2017-03-24,14.57,14.695,14.28,14.44,608570,0
2017-03-27,14.25,14.525,14.04,14.47,741601,0
2017-03-28,14.54,14.76,14.43,14.65,855047,0
2017-03-29,14.57,14.87,14.55,14.86,850559,0
2017-03-30,14.84,14.97,14.6857,14.84,804175,0
2017-03-31,14.81,15.17,14.57,14.9,1052448,0
2017-04-03,14.95,15.03,14.43,14.64,877759,0
2017-04-04,14.65,14.94,14.6,14.88,1211584,0
2017-04-05,15.07,15.15,14.765,14.86,1263335,0
2017-04-06,14.86,15.105,14.81,15.08,926306,0
2017-04-07,15.03,15.185,14.88,15.09,1035376,0
2017-04-10,15.11,15.44,15.03,15.23,978933,0
2017-04-11,15.19,15.43,15.1,15.37,793117,0
2017-04-12,15.34,15.37,14.95,15.07,725498,0
2017-04-13,15.04,15.16,14.59,14.78,727207,0
2017-04-17,14.84,14.96,14.63,14.84,753212,0
2017-04-18,14.73,15.06,14.65,14.93,749532,0
2017-04-19,15.03,15.25,14.96,14.99,803993,0
2017-04-20,15.1,15.44,15.03,15.305,860157,0
2017-04-21,15.3,15.44,15.12,15.39,748703,0
2017-04-24,15.77,16.09,15.64,15.83,1171959,0
2017-04-25,16.01,16.16,15.89,16.105,1768162,0
2017-04-26,16.13,16.22,15.96,16,1149138,0
2017-04-27,16.01,16.17,15.86,16.05,906299,0
2017-04-28,16.09,16.15,15.87,16.01,1177569,0
2017-05-01,16.01,16.23,15.933,16.21,1205586,0
2017-05-02,16.3,16.5,16.09,16.39,1657902,0
2017-05-03,16.27,16.4,15.825,15.91,1380839,0
2017-05-04,15.92,16.1,15.8,16.05,760482,0
2017-05-05,16.07,16.08,15.86,16.01,798772,0
2017-05-08,15.97,16.04,15.29,15.5,1779048,0
2017-05-09,15.89,16.23,14.75,15.34,4148208,0
2017-05-10,15.32,15.35,14.745,14.89,2654709,0
2017-05-11,14.76,14.89,14.49,14.81,1741721,0
2017-05-12,14.68,14.8,14.21,14.24,1671866,0
2017-05-15,14.25,14.48,14.19,14.47,1720996,0
2017-05-16,14.56,14.71,14.31,14.67,1556742,0
2017-05-17,14.27,14.54,13.95,14.02,1715035,0
2017-05-18,13.98,14.1,13.81,13.93,1188257,0
2017-05-19,14.03,14.41,13.95,14.22,1114942,0
2017-05-22,14.3,14.36,14.05,14.15,819131,0
2017-05-23,14.25,14.26,13.875,13.94,1143587,0
2017-05-24,13.93,13.99,13.695,13.77,746006,0
2017-05-25,13.85,13.97,13.71,13.81,895024,0
2017-05-26,13.77,13.9,13.57,13.89,1001945,0
2017-05-30,13.83,13.83,13.37,13.52,1001335,0
2017-05-31,13.47,13.68,13.33,13.66,1480274,0
2017-06-01,13.73,14.03,13.6,13.95,1281027,0
2017-06-02,13.97,14.48,13.95,14.42,849240,0
2017-06-05,14.4,14.4,14.03,14.05,743374,0
2017-06-06,13.89,14.12,13.8,13.96,735042,0
2017-06-07,13.97,14.25,13.885,14.23,1410946,0
2017-06-08,14.22,15.07,14.14,14.9,1391193,0
2017-06-09,14.88,15.035,14.53,14.79,1359265,0
2017-06-12,14.8,15.03,14.79,14.89,842413,0
2017-06-13,14.94,15.36,14.92,15.31,1064128,0
2017-06-14,15.37,15.6199,15.22,15.57,962759,0
2017-06-15,15.37,15.63,15.18,15.36,739805,0
2017-06-16,15.24,15.35,15.07,15.31,1134244,0
2017-06-19,15.41,15.57,15.13,15.33,1167755,0
2017-06-20,15.3,15.36,14.99,15.04,676107,0
2017-06-21,15.1,15.1,14.66,14.7,608710,0
2017-06-22,14.73,14.94,14.62,14.8,1180635,0
2017-06-23,14.81,15.13,14.63,15.1,1858273,0
2017-06-26,15.13,15.25,14.85,14.95,670618,0
2017-06-27,14.89,15.145,14.8053,14.85,753436,0
2017-06-28,14.96,15.55,14.89,15.43,588476,0
2017-06-29,15.43,15.5461,14.88,15.01,832204,0
2017-06-30,15.08,15.425,15,15.32,587691,0
2017-07-03,15.3,15.425,15.1802,15.34,273481,0
2017-07-05,15.24,15.51,15.07,15.43,528152,0
2017-07-06,15.25,15.33,15,15.13,893534,0
2017-07-07,15.16,15.63,15.16,15.59,661322,0
2017-07-10,15.6,15.7,15.35,15.61,585117,0
2017-07-11,15.53,15.94,15.53,15.68,589169,0
2017-07-12,15.75,16.1,15.58,15.82,518709,0
2017-07-13,15.75,15.875,15.64,15.85,401613,0
2017-07-14,15.82,16.07,15.72,15.93,356984,0
2017-07-17,15.87,16.055,15.62,16.02,450811,0
2017-07-18,15.91,16.0561,15.73,15.83,313870,0
2017-07-19,15.83,16.13,15.8,15.98,358736,0
2017-07-20,15.95,16.095,15.81,16.05,415455,0
2017-07-21,16.1,16.16,15.785,15.85,379747,0
2017-07-24,15.79,15.875,15.47,15.52,387047,0
2017-07-25,15.63,15.795,15.41,15.77,637987,0
2017-07-26,15.81,15.91,15.57,15.6,623245,0
2017-07-27,15.68,15.83,15.41,15.46,597850,0
2017-07-28,15.4,15.67,15.28,15.51,384519,0
2017-07-31,15.52,15.735,15.44,15.68,345342,0
2017-08-01,15.79,16.3141,15.74,15.87,972494,0
2017-08-02,15.86,16.025,15.53,15.63,470629,0
2017-08-03,15.59,15.59,14.97,15.24,926509,0
2017-08-04,15.76,16.83,15.25,16.72,1722318,0
2017-08-07,16.86,17.22,16.65,16.71,1154093,0
2017-08-08,16.65,17,16.51,16.63,748574,0
2017-08-09,16.5,16.68,16.34,16.525,515517,0
2017-08-10,16.33,16.3346,15.88,16.15,645169,0
2017-08-11,16.05,16.41,15.99,16.34,605814,0
2017-08-14,16.48,16.813,16.47,16.56,834650,0
2017-08-15,16.57,16.63,16.32,16.4,364222,0
2017-08-16,16.39,16.41,16.045,16.12,585123,0
2017-08-17,16,16.11,15.76,15.83,802646,0
2017-08-18,15.65,15.79,15.42,15.57,548764,0
2017-08-21,15.52,15.55,14.95,15.03,880043,0
2017-08-22,14.82,15.37,14.82,15.23,749653,0
2017-08-23,15.1,15.23,14.76,14.84,708590,0
2017-08-24,14.94,14.95,14.54,14.64,804106,0
2017-08-25,14.75,14.83,14.39,14.59,848067,0
2017-08-28,15.05,15.585,15,15.4,1246492,0
2017-08-29,15.31,16.05,15.18,16.01,1422416,0
2017-08-30,16.05,16.44,16.041,16.29,1422301,0
2017-08-31,16.43,16.52,16.2,16.28,830613,0
2017-09-01,16.38,16.69,16.05,16.59,1196624,0
2017-09-05,16.59,16.8,16.34,16.39,1233239,0
2017-09-06,16.5,16.9,16.4697,16.77,1048850,0
2017-09-07,16.41,16.74,16.31,16.57,9093131,0
2017-09-08,16.61,16.87,16.44,16.63,2610828,0
2017-09-11,16.85,17.09,16.545,16.77,2631244,0
2017-09-12,16.88,17.04,16.72,16.99,1982212,0
2017-09-13,17,17,16.67,16.73,1952286,0
2017-09-14,16.62,16.75,16.275,16.31,1348822,0
2017-09-15,16.31,16.44,16.19,16.22,1159089,0
2017-09-18,16.33,16.6,16.325,16.43,834123,0
2017-09-19,16.41,16.63,16.295,16.49,1073889,0
2017-09-20,16.48,16.68,16.48,16.62,1515911,0
2017-09-21,16.64,17.0075,16.54,16.75,1526978,0
2017-09-22,16.74,17.41,16.7,17.31,2133686,0
2017-09-25,17.4,17.57,16.97,17.33,1259442,0
2017-09-26,17.44,17.705,17.2,17.54,1406095,0
2017-09-27,17.64,17.69,17.25,17.61,1660136,0
2017-09-28,17.6,17.95,17.44,17.69,1201691,0
2017-09-29,17.81,18.08,17.8,17.99,1984479,0
2017-10-02,17.95,18.04,17.65,17.74,1292230,0
2017-10-03,17.77,18.03,17.68,18.01,1142561,0
2017-10-04,18.12,18.229,17.66,17.72,860278,0
2017-10-05,17.77,17.93,17.47,17.49,997962,0
2017-10-06,17.46,17.94,17.38,17.93,852237,0
2017-10-09,17.93,17.94,17.55,17.71,677589,0
2017-10-10,17.81,17.81,17.26,17.47,875664,0
2017-10-11,17.49,17.75,17.44,17.63,636381,0
2017-10-12,17.65,17.76,17.46,17.68,1004849,0
2017-10-13,17.68,17.72,17.33,17.39,531673,0
2017-10-16,17.46,17.58,17.25,17.37,749755,0
2017-10-17,17.35,17.44,17.06,17.12,534125,0
2017-10-18,17.11,17.28,17.07,17.21,506055,0
2017-10-19,17.15,17.34,16.93,17.32,701571,0
2017-10-20,17.52,18.2,17.49,17.9,1738954,0
2017-10-23,18,18.07,17.81,18.03,901869,0
2017-10-24,18.13,18.43,18.035,18.06,609858,0
2017-10-25,17.91,18,17.06,17.56,1016180,0
2017-10-26,17.67,18.085,17.6,17.87,642173,0
2017-10-27,18.01,18.01,17.5,17.89,558161,0
2017-10-30,17.81,17.93,17.56,17.79,644158,0
2017-10-31,17.92,18.1,17.77,18.02,880898,0
2017-11-01,18.15,18.21,17.8807,18.02,1052395,0
2017-11-02,18.05,18.11,17.23,17.28,1275926,0
2017-11-03,17.29,17.65,17.18,17.65,1315500,0
2017-11-06,17.66,18.02,17.6,17.93,675073,0
2017-11-07,17.91,17.91,17.28,17.44,673249,0
2017-11-08,17.38,17.59,17.15,17.5,729011,0
2017-11-09,17.08,18.41,16.52,18.365,2704839,0
2017-11-10,18.53,18.82,18.05,18.45,3364266,0
