Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.65,15.91,15.59,15.9,460000,0
2005-02-28,15.95,16,15.45,15.97,335900,0
2005-03-01,15.9,15.95,15.43,15.81,90300,0
2005-03-02,15.65,15.95,15.65,15.84,80700,0
2005-03-03,15.94,16.05,15.83,15.85,209400,0
2005-03-04,15.85,16.44,15.81,16.2,192400,0
2005-03-07,16.19,16.5,16.1,16.5,123400,0
2005-03-08,16.5,17.36,16.5,17.1,136600,0
2005-03-09,18,18,17.15,17.19,231700,0
2005-03-10,16.3,16.34,15.26,15.62,526900,0
2005-03-11,15.52,15.53,15.01,15.11,364900,0
2005-03-14,15.12,15.88,15.12,15.68,146200,0
2005-03-15,15.72,15.85,15.12,15.15,125300,0
2005-03-16,15.25,15.4,15,15.2,116900,0
2005-03-17,15.5,15.6,15.2,15.38,83900,0
2005-03-18,15.38,15.58,15.13,15.24,120900,0
2005-03-21,15.85,16.06,15.6,16,235500,0
2005-03-22,16.2,16.6,16.1,16.22,155500,0
2005-03-23,16.16,16.16,15.04,15.35,180000,0
2005-03-24,15.36,15.58,15.17,15.35,65300,0
2005-03-28,15.36,15.72,15.36,15.6,94100,0
2005-03-29,15.7,15.8,14.63,14.75,164200,0
2005-03-30,14.77,15.11,14.35,15.08,135700,0
2005-03-31,15.35,15.7,15.32,15.54,92800,0
2005-04-01,15.7,15.74,15.22,15.4,94400,0
2005-04-04,15.5,15.95,15.5,15.76,135900,0
2005-04-05,15.76,15.99,15.39,15.43,76300,0
2005-04-06,15.43,16.12,15.43,16.05,70800,0
2005-04-07,16.11,16.12,15.64,15.64,149100,0
2005-04-08,15.64,15.75,15.03,15.1,120700,0
2005-04-11,15.05,15.21,14.9,14.98,123300,0
2005-04-12,14.98,15.12,14.67,15.06,138400,0
2005-04-13,15.01,15.1,14.5,14.58,77500,0
2005-04-14,14.64,14.7,14.39,14.56,112200,0
2005-04-15,14.66,14.66,13.74,13.93,173700,0
2005-04-18,13.83,14.48,13.55,14.48,134800,0
2005-04-19,14.57,14.98,14.44,14.74,87700,0
2005-04-20,14.78,15,14.3,14.31,79000,0
2005-04-21,14.41,14.85,14.3,14.48,136400,0
2005-04-22,14.5,14.77,14.23,14.41,67500,0
2005-04-25,14.55,14.91,14.41,14.69,64700,0
2005-04-26,14.65,14.65,14.15,14.24,66800,0
2005-04-27,14.25,14.35,13.66,14,104600,0
2005-04-28,14,14,13.43,13.6,105600,0
2005-04-29,13.6,13.85,13.25,13.59,90800,0
2005-05-02,13.56,14.06,13.56,13.96,63700,0
2005-05-03,14.05,14.05,13.02,13.25,73300,0
2005-05-04,13.24,13.81,13.24,13.77,69200,0
2005-05-05,13.8,13.98,13.45,13.71,53100,0
2005-05-06,13.66,13.89,13.56,13.56,65200,0
2005-05-09,13.56,14,13.5,13.95,80100,0
2005-05-10,14.05,15.25,14.05,15.19,379800,0
2005-05-11,15.19,15.2,14.65,14.94,110300,0
2005-05-12,14.93,14.93,13.87,13.98,91500,0
2005-05-13,13.98,14.05,13.35,13.51,95800,0
2005-05-16,13.52,13.65,13.05,13.12,96400,0
2005-05-17,13.22,13.4,12.87,12.97,134300,0
2005-05-18,12.96,13.19,12.87,13.14,156600,0
2005-05-19,13.11,13.5,13.11,13.36,69500,0
2005-05-20,13.36,13.44,13.1,13.22,84300,0
2005-05-23,13.25,13.34,13.12,13.26,65100,0
2005-05-24,12.42,13.4,12.42,13.38,47500,0
2005-05-25,13.3,13.71,13.21,13.6,93900,0
2005-05-26,13.6,13.75,13.55,13.75,76300,0
2005-05-27,13.8,14.08,13.8,14,63400,0
2005-05-31,14,14.27,13.84,14.15,71000,0
2005-06-01,14.16,14.44,14.05,14.44,78900,0
2005-06-02,14.25,14.35,14.05,14.22,72900,0
2005-06-03,14.23,14.3,14.05,14.16,104900,0
2005-06-06,14.06,14.28,14.06,14.27,100100,0
2005-06-07,14.25,14.38,14.24,14.3,123900,0
2005-06-08,14.3,14.49,14.23,14.34,151400,0
2005-06-09,14.37,14.5,14.35,14.49,196000,0
2005-06-10,14.5,14.5,14.34,14.46,169200,0
2005-06-13,14.38,14.5,14.05,14.5,137700,0
2005-06-14,14.5,14.5,14.43,14.5,155900,0
2005-06-15,14.5,14.82,14.4,14.82,183400,0
2005-06-16,14.9,15.03,14.88,14.97,136600,0
2005-06-17,15,15.15,14.94,15.05,171300,0
2005-06-20,15.07,15.18,15.03,15.03,88200,0
2005-06-21,15.04,15.17,15.03,15.13,101100,0
2005-06-22,15.22,15.24,15.11,15.14,79000,0
2005-06-23,15.14,15.3,15.04,15.04,86200,0
2005-06-24,15.08,15.14,14.84,15,206300,0
2005-06-27,15,15.18,14.92,15.18,142100,0
2005-06-28,15.15,15.17,15.03,15.06,96400,0
2005-06-29,15.06,15.06,14.51,14.99,182300,0
2005-06-30,14.99,15.03,14.73,14.78,69700,0
2005-07-01,14.82,15.15,14.81,15.1,171400,0
2005-07-05,15.08,15.5,15.08,15.45,226200,0
2005-07-06,15.8,15.8,15.19,15.24,97400,0
2005-07-07,15.2,15.33,14.88,15.23,144700,0
2005-07-08,15.3,15.63,15.3,15.44,168700,0
2005-07-11,15.44,15.73,15.4,15.73,452400,0
2005-07-12,15.7,16.12,15.66,16.04,251400,0
2005-07-13,16.1,16.88,16.04,16.6,304800,0
2005-07-14,16.75,16.88,16.2,16.26,283000,0
2005-07-15,16.28,16.66,16.28,16.5,113700,0
2005-07-18,16.53,16.84,16.49,16.56,205000,0
2005-07-19,16.55,17.04,16.51,17.04,131200,0
2005-07-20,17.01,17.02,16.35,16.63,110600,0
2005-07-21,17,17.32,16.8,16.85,228000,0
2005-07-22,17.01,17.48,17.01,17.45,118600,0
2005-07-25,17.53,17.79,17,17.7,140500,0
2005-07-26,17.52,17.87,17.25,17.76,88100,0
2005-07-27,17.94,17.97,17.59,17.89,126200,0
2005-07-28,17.88,18.24,17.78,18.24,108200,0
2005-07-29,18.25,18.5,18.2,18.21,100400,0
2005-08-01,18.45,18.61,18.37,18.46,154900,0
2005-08-02,18.5,18.88,18.36,18.81,126000,0
2005-08-03,18.95,19.39,18.65,18.71,167500,0
2005-08-04,18.72,19.25,18.62,18.76,101600,0
2005-08-05,18.7,18.99,18.1,18.34,204500,0
2005-08-08,18.25,18.72,18.25,18.61,162300,0
2005-08-09,18.61,18.65,17.55,17.57,177000,0
2005-08-10,17.6,18.07,17.6,17.78,140000,0
2005-08-11,17.8,17.99,17.68,17.79,264600,0
2005-08-12,17.75,17.78,17.35,17.59,108400,0
2005-08-15,17.45,17.88,17.45,17.86,194500,0
2005-08-16,17.8,18.19,17.67,17.97,129600,0
2005-08-17,17.97,18.3,17.4,17.46,165000,0
2005-08-18,17.35,17.79,17.14,17.68,131000,0
2005-08-19,17.72,18.12,17.72,18.03,74700,0
2005-08-22,18.18,18.64,18.15,18.55,117600,0
2005-08-23,18.69,18.7,18.44,18.65,128300,0
2005-08-24,18.66,19.2,18.6,18.89,185900,0
2005-08-25,18.9,19,18.82,18.88,102600,0
2005-08-26,18.93,19,18.6,18.73,84100,0
2005-08-29,18.67,19.07,17.77,18.21,165500,0
2005-08-30,18.3,18.96,18.27,18.46,281900,0
2005-08-31,18.6,18.73,18.46,18.48,252000,0
2005-09-01,18.6,18.95,18.6,18.92,277700,0
2005-09-02,18.93,19.42,18.93,19.39,195700,0
2005-09-06,19.68,19.94,19.5,19.77,171500,0
2005-09-07,19.88,19.92,19.67,19.78,118000,0
2005-09-08,19.85,19.99,19.66,19.78,129700,0
2005-09-09,19.85,20.19,19.82,19.99,179600,0
2005-09-12,19.99,20.08,19.88,19.92,134700,0
2005-09-13,19.88,20.2,19.85,19.9,219500,0
2005-09-14,19.9,19.93,19.13,19.23,281000,0
2005-09-15,19.13,19.4,19.04,19.24,311800,0
2005-09-16,19.32,19.37,19.01,19.24,209700,0
2005-09-19,19.5,20.15,19.5,19.82,343800,0
2005-09-20,19.85,20.3,19.78,20.22,250200,0
2005-09-21,20.33,20.83,20.33,20.7,224800,0
2005-09-22,20.9,20.97,19.61,19.93,202000,0
2005-09-23,19.93,19.94,19.2,19.46,199000,0
2005-09-26,19.58,21,19.56,21,224500,0
2005-09-27,20.99,21,20.48,20.7,107000,0
2005-09-28,20.85,20.98,20.72,20.95,174900,0
2005-09-29,20.95,21.25,20.76,21,159900,0
2005-09-30,21,21.25,20.63,20.93,125300,0
2005-10-03,21.5,22.38,21.5,22.29,268500,0
2005-10-04,22.29,22.29,20.96,20.97,210900,0
2005-10-05,20.8,21.08,19.39,19.5,274500,0
2005-10-06,19.51,19.51,18.27,18.75,267700,0
2005-10-07,18.87,19.23,18.75,18.97,138200,0
2005-10-10,19.92,19.92,18.31,18.97,140500,0
2005-10-11,19.07,19.82,19,19.53,207800,0
2005-10-12,19.53,19.53,18.32,18.33,346700,0
2005-10-13,18.26,18.26,16.98,17.64,242400,0
2005-10-14,17.7,18.26,17.5,18.18,183000,0
2005-10-17,18.5,18.71,18.36,18.68,233800,0
2005-10-18,18.48,18.56,17.4,17.4,166000,0
2005-10-19,17.44,18.07,16.76,18.07,178400,0
2005-10-20,18.18,18.2,17.09,17.24,325500,0
2005-10-21,17,18.03,16.75,17.47,199000,0
2005-10-24,17.38,18.25,17.3,18.15,220800,0
2005-10-25,18.26,18.69,18.04,18.61,167400,0
2005-10-26,18.75,19.16,18.25,18.33,154500,0
2005-10-27,18.38,18.44,17.95,18.11,116600,0
2005-10-28,18.25,18.65,17.85,18.59,81500,0
2005-10-31,18.56,18.9,18.17,18.3,125200,0
2005-11-01,18.3,18.38,18.02,18.25,88600,0
2005-11-02,18.33,18.83,18.33,18.6,77000,0
2005-11-03,18.72,19.35,18.47,18.93,116400,0
2005-11-04,18.94,18.99,18.49,18.78,110400,0
2005-11-07,18.78,18.78,18.27,18.29,122800,0
2005-11-08,18.2,18.6,18.02,18.18,104100,0
2005-11-09,17,19.24,16.98,18.71,294100,0
2005-11-10,18.62,18.62,17.33,17.38,165100,0
2005-11-11,17.39,17.85,17.26,17.5,108500,0
2005-11-14,17.7,17.95,17.5,17.86,216400,0
2005-11-15,17.79,18.38,17.58,17.58,100100,0
2005-11-16,17.58,17.85,17.3,17.65,167500,0
2005-11-17,17.7,17.84,17.2,17.24,141200,0
2005-11-18,17.31,17.31,16.65,16.9,142200,0
2005-11-21,16.9,17.45,16.85,17.39,203000,0
2005-11-22,17.45,17.93,17.4,17.77,249100,0
2005-11-23,17.77,18.1,17.65,17.95,94800,0
2005-11-25,17.9,17.98,17.73,17.94,18100,0
2005-11-28,17.94,17.94,17.54,17.57,174200,0
2005-11-29,17.5,17.64,17.23,17.41,144800,0
2005-11-30,17.41,17.82,17.37,17.7,44900,0
2005-12-01,17.81,18.71,17.8,18.64,134000,0
2005-12-02,18.64,18.71,18.38,18.68,127400,0
2005-12-05,18.8,19.15,18.8,19.05,116600,0
2005-12-06,19.1,19.3,19.08,19.17,82800,0
2005-12-07,19.35,19.49,19.24,19.31,81700,0
2005-12-08,19.18,19.53,18.93,19.45,96900,0
2005-12-09,19.35,19.48,19.19,19.42,55800,0
2005-12-12,19.5,19.78,19.45,19.72,124900,0
2005-12-13,19.79,19.8,19.48,19.53,83800,0
2005-12-14,19.63,19.87,19.3,19.8,66000,0
2005-12-15,19.85,19.86,19.16,19.23,66200,0
2005-12-16,19.28,19.31,18.82,19,120600,0
2005-12-19,19.01,19.02,18.3,18.33,123800,0
2005-12-20,18.3,18.66,18.15,18.23,115400,0
2005-12-21,18.3,18.66,18.17,18.3,89200,0
2005-12-22,18.4,18.81,18.15,18.3,90500,0
2005-12-23,18.3,18.45,17.9,18.22,76500,0
2005-12-27,18.15,18.34,17.25,17.34,105300,0
2005-12-28,17.37,17.65,17.35,17.4,115900,0
2005-12-29,17.49,17.65,17.28,17.38,87300,0
2005-12-30,17.38,17.65,17.1,17.65,273600,0
2006-01-03,17.76,18.82,17.76,18.63,200600,0
2006-01-04,18.58,18.65,18.31,18.55,101400,0
2006-01-05,18.51,18.64,18.03,18.45,83700,0
2006-01-06,18.45,19,18.3,18.98,115100,0
2006-01-09,19.03,19.2,18.69,18.98,131300,0
2006-01-10,18.93,19.11,18.79,18.95,73100,0
2006-01-11,18.95,18.96,18.55,18.79,54700,0
2006-01-12,18.7,18.8,18.24,18.26,98700,0
2006-01-13,18.27,18.49,18.25,18.49,65100,0
2006-01-17,18.5,18.73,18.39,18.7,84400,0
2006-01-18,18.71,18.84,18.5,18.7,84900,0
2006-01-19,18.71,19.04,18.51,18.96,83700,0
2006-01-20,19,19.27,18.65,18.83,117200,0
2006-01-23,18.9,19.26,18.83,19.19,66500,0
2006-01-24,19.26,19.55,19.09,19.46,147300,0
2006-01-25,19.45,19.5,18.97,19.03,120400,0
2006-01-26,19.05,19.05,18.4,18.85,68900,0
2006-01-27,19,19.39,18.98,19.12,56200,0
2006-01-30,19,19.4,19,19.03,77000,0
2006-01-31,18.85,19.07,18.85,18.92,66000,0
2006-02-01,18.82,19.1,18.4,18.48,96900,0
2006-02-02,18.4,18.55,17.8,17.94,109900,0
2006-02-03,18,18.04,17.67,17.73,100700,0
2006-02-06,17.8,18.32,17.79,18.31,78600,0
2006-02-07,18.31,18.31,17.5,17.51,74000,0
2006-02-08,17.58,17.7,17.2,17.55,71300,0
2006-02-09,17.65,17.8,17.26,17.35,105700,0
2006-02-10,17.4,17.68,17.29,17.56,127600,0
2006-02-13,17.56,17.63,17.34,17.4,111900,0
2006-02-14,17.41,17.84,17.27,17.75,153700,0
2006-02-15,17.8,17.8,17.35,17.58,107400,0
2006-02-16,17.64,18.05,17.64,17.97,191200,0
2006-02-17,17.01,18.23,17.01,18.21,63300,0
2006-02-21,18.35,18.72,18.31,18.7,140300,0
2006-02-22,18.73,19.09,18.56,19.08,112400,0
2006-02-23,19.09,19.1,18.68,18.84,124400,0
2006-02-24,18.99,19.09,18.87,18.95,72300,0
2006-02-27,18.96,19.07,18.64,18.69,98100,0
2006-02-28,18.25,18.55,17.61,17.68,166800,0
2006-03-01,17.82,18.45,17.82,18.28,149600,0
2006-03-02,18.33,18.96,18.32,18.84,114700,0
2006-03-03,18.8,19.01,18.67,18.67,82100,0
2006-03-06,18.6,18.62,18.01,18.08,85100,0
2006-03-07,18,18.01,17.52,17.52,132700,0
2006-03-08,17.64,18.35,17.49,18.3,233200,0
2006-03-09,18.31,18.51,17.94,18.03,113600,0
2006-03-10,17.95,18.4,17.95,18.09,126700,0
2006-03-13,18.15,18.5,18.14,18.35,127800,0
2006-03-14,18.44,18.96,18.25,18.87,124000,0
2006-03-15,18.8,18.95,18.5,18.81,112300,0
2006-03-16,18.86,19.9,18.86,19.83,283500,0
2006-03-17,19.98,20.24,19.64,19.97,352000,0
2006-03-20,20.12,20.12,19.8,20,281200,0
2006-03-21,20.15,20.28,19.8,19.86,201700,0
2006-03-22,19.73,20.03,19.66,19.92,141500,0
2006-03-23,19.85,20.15,19.85,20,121500,0
2006-03-24,20,20.26,19.75,20.22,133100,0
2006-03-27,20.22,20.25,20,20.16,95600,0
2006-03-28,20.18,20.67,20.18,20.45,101200,0
2006-03-29,20.42,21.13,20.37,21.02,95400,0
2006-03-30,20.92,21.25,20.87,21.02,74000,0
2006-03-31,21,21.09,20.8,21.02,112500,0
2006-04-03,21.01,21.47,20.82,20.92,100200,0
2006-04-04,20.75,20.76,19.88,20.08,202200,0
2006-04-05,19.9,20.25,19.73,20.14,156900,0
2006-04-06,20.2,20.21,19.86,20.1,186800,0
2006-04-07,20.02,20.38,19.66,20.03,176600,0
2006-04-10,20.05,20.09,19.82,19.9,179900,0
2006-04-11,19.9,20.02,19.78,19.81,145600,0
2006-04-12,19.71,20.42,19.7,20.25,179000,0
2006-04-13,20.1,20.5,20.05,20.28,135500,0
2006-04-17,20.21,20.44,19.72,19.96,141200,0
2006-04-18,20.15,21.2,20.15,21.11,180200,0
2006-04-19,21.05,21.3,20.97,21.07,169000,0
2006-04-20,21.2,21.7,20.95,21.67,139900,0
2006-04-21,21.75,21.99,21.65,21.99,94200,0
2006-04-24,21.99,21.99,21.18,21.47,149300,0
2006-04-25,21.57,21.74,21.01,21.08,81000,0
2006-04-26,21.32,21.57,21,21,72500,0
2006-04-27,20.8,20.81,19.95,20.25,123100,0
2006-04-28,20.2,20.75,20.15,20.64,138700,0
2006-05-01,20.7,20.73,20.2,20.61,174000,0
2006-05-02,20.7,21.41,20.7,21.34,101400,0
2006-05-03,21.29,21.35,20.95,20.96,81900,0
2006-05-04,20.89,21.27,20.8,20.94,149200,0
2006-05-05,21,21.29,21,21.16,97100,0
2006-05-08,21.17,21.17,20.35,20.48,123600,0
2006-05-09,20.5,21.43,20.35,21.24,238100,0
2006-05-10,21.19,21.24,20.6,20.89,120000,0
2006-05-11,20.95,21.05,20.15,20.26,141700,0
2006-05-12,20.15,20.15,19.06,19.07,193800,0
2006-05-15,19.05,19.06,17.56,18.37,235000,0
2006-05-16,18.47,18.6,18.1,18.54,200600,0
2006-05-17,18.34,18.62,17.59,18,178700,0
2006-05-18,18.1,18.19,17.62,17.63,128400,0
2006-05-19,17.63,18.04,17.23,17.95,188000,0
2006-05-22,17.85,17.85,16.89,17.44,154000,0
2006-05-23,17.6,18.15,17.6,17.82,185000,0
2006-05-24,17.75,18.16,16.83,17.3,151300,0
2006-05-25,17.6,18,17.57,17.85,211300,0
2006-05-26,17.85,18.04,17.78,18,83800,0
2006-05-30,18.04,18.04,17.18,17.2,113700,0
2006-05-31,17.4,17.93,17.21,17.86,147000,0
2006-06-01,17.87,18.33,17.75,18.1,124600,0
2006-06-02,18.07,18.32,17.94,18.21,125800,0
2006-06-05,18.27,18.43,17.4,17.4,105600,0
2006-06-06,17.43,17.75,16.95,17.22,74000,0
2006-06-07,17.23,17.28,16.8,16.81,77700,0
2006-06-08,16.8,16.8,15.7,16.45,152600,0
2006-06-09,16.65,16.94,16.6,16.74,144600,0
2006-06-12,15.78,16.68,15.78,16.04,119000,0
2006-06-13,16,16.03,15.37,15.38,135100,0
2006-06-14,15.28,15.93,15.28,15.87,93900,0
2006-06-15,16.12,16.82,16.06,16.72,126500,0
2006-06-16,16.73,16.79,15.9,15.96,355000,0
2006-06-19,15.96,16.02,15.26,15.28,120900,0
2006-06-20,15.38,15.6,15.12,15.12,135700,0
2006-06-21,15.16,16.08,15.15,15.9,357700,0
2006-06-22,15.85,16,15.79,15.98,70400,0
2006-06-23,16.2,16.65,16.1,16.5,124000,0
2006-06-26,16.51,17.1,16.4,17,80100,0
2006-06-27,17.01,17.15,16.46,16.47,71900,0
2006-06-28,16.6,16.98,16.55,16.76,74300,0
2006-06-29,16.85,17.67,16.85,17.65,163400,0
2006-06-30,17.75,19.41,17.59,19.34,601900,0
2006-07-03,19.34,19.96,19.28,19.93,124700,0
2006-07-05,19.93,19.93,18.51,18.66,287000,0
2006-07-06,18.6,18.88,18.45,18.6,133700,0
2006-07-07,18.7,19,17.97,17.97,129100,0
2006-07-10,17.98,18.51,17.75,18.26,136300,0
2006-07-11,18.37,18.39,17.78,18.39,91400,0
2006-07-12,18.45,18.55,18.02,18.04,78800,0
2006-07-13,18.05,18.05,17.33,17.4,112000,0
2006-07-14,17.5,17.82,17.05,17.71,76300,0
2006-07-17,17.71,17.71,16.74,16.74,108000,0
2006-07-18,16.85,17.06,16.45,17.05,115900,0
2006-07-19,17.15,17.96,17.05,17.64,162900,0
2006-07-20,17.74,17.74,16.91,17,175800,0
2006-07-21,17,17.18,16.85,17.05,128100,0
2006-07-24,17.25,18.1,17.25,18.02,97300,0
2006-07-25,18.22,18.47,17.75,18.19,130800,0
2006-07-26,18.1,18.8,17.8,18.55,75200,0
2006-07-27,18.75,18.96,17.8,17.9,115900,0
2006-07-28,17.65,18.24,17.63,18.02,73700,0
2006-07-31,17.82,18.81,17.82,18.65,97800,0
2006-08-01,18.45,18.9,18.24,18.62,100200,0
2006-08-02,18.77,19.05,18.38,18.58,132400,0
2006-08-03,18.58,19.06,18.2,19.05,187400,0
2006-08-04,19.3,19.43,18.3,18.57,105300,0
2006-08-07,18.4,18.96,18.18,18.46,92700,0
2006-08-08,18.4,18.4,17.57,17.71,208000,0
2006-08-09,17.9,17.9,16.5,16.5,414800,0
2006-08-10,16.51,16.77,15.26,15.68,353100,0
2006-08-11,15.71,15.9,15.61,15.71,195400,0
2006-08-14,15.51,15.8,15.41,15.5,157800,0
2006-08-15,15.34,15.87,15.34,15.7,213000,0
2006-08-16,15.7,15.95,15.65,15.72,237400,0
2006-08-17,15.72,15.88,15.47,15.88,284600,0
2006-08-18,15.9,15.95,15.68,15.91,140300,0
2006-08-21,15.83,16.04,15.73,15.83,105400,0
2006-08-22,15.83,15.95,15.75,15.94,121100,0
2006-08-23,16,16.06,15.64,15.73,87800,0
2006-08-24,15.8,16.29,15.75,16.2,261500,0
2006-08-25,16.25,16.49,16.04,16.19,151400,0
2006-08-28,16.19,16.19,15.68,15.79,233300,0
2006-08-29,15.79,15.95,15.35,15.9,186500,0
2006-08-30,15.75,15.97,15.45,15.64,85400,0
2006-08-31,15.8,15.92,15.42,15.47,146800,0
2006-09-01,15.53,15.72,15.4,15.57,101900,0
2006-09-05,15.59,15.86,15.49,15.84,239500,0
2006-09-06,15.84,15.84,14.87,14.94,151800,0
2006-09-07,14.91,15.21,14.73,14.97,163100,0
2006-09-08,15,15.1,14.51,14.52,130700,0
2006-09-11,14.52,14.58,13.87,13.87,150100,0
2006-09-12,14.02,14.31,14,14.17,92400,0
2006-09-13,13.85,14.6,13.85,14.45,155000,0
2006-09-14,14.55,14.55,13.74,13.85,118400,0
2006-09-15,13.97,14.03,13.76,13.85,173600,0
2006-09-18,13.75,14.36,13.75,14.14,138100,0
2006-09-19,14.1,14.23,13.72,13.95,85700,0
2006-09-20,14.06,14.08,13.55,13.55,133300,0
2006-09-21,13.58,13.75,13.26,13.38,170200,0
2006-09-22,13.42,13.46,13.02,13.14,110100,0
2006-09-25,13.12,13.12,12.54,12.89,194100,0
2006-09-26,12.9,13.4,12.81,13.04,219600,0
2006-09-27,13.22,13.63,12.95,13.63,139400,0
2006-09-28,13.7,13.91,13.57,13.59,106100,0
2006-09-29,13.48,13.85,13.27,13.56,158700,0
2006-10-02,13.56,13.66,13.04,13.04,98700,0
2006-10-03,13.01,13.02,12.6,12.61,170200,0
2006-10-04,12.58,13.06,12.48,12.98,138200,0
2006-10-05,13.03,13.5,13.03,13.38,134800,0
2006-10-06,13.39,13.78,13.26,13.59,83600,0
2006-10-09,13.79,13.94,13.55,13.63,95500,0
2006-10-10,13.63,13.92,13.55,13.84,92600,0
2006-10-11,13.84,13.92,13.5,13.52,101300,0
2006-10-12,13.59,14.15,13.59,14.06,168200,0
2006-10-13,14.15,14.61,14.15,14.54,117600,0
2006-10-16,14.64,14.9,14.62,14.8,109800,0
2006-10-17,14.77,14.79,14.47,14.52,107400,0
2006-10-18,14.52,14.67,14.24,14.32,106100,0
2006-10-19,14.34,14.7,14.33,14.66,118100,0
2006-10-20,14.76,14.82,14.41,14.56,72200,0
2006-10-23,14.31,14.77,14.31,14.61,85400,0
2006-10-24,14.65,15,14.56,15,83600,0
2006-10-25,15,15.36,14.76,15.11,119300,0
2006-10-26,15.12,15.47,14.88,15.45,189500,0
2006-10-27,15.45,15.71,15.15,15.39,147100,0
2006-10-30,15.32,15.44,15.16,15.33,112300,0
2006-10-31,15.18,15.49,15.07,15.38,181200,0
2006-11-01,15.27,15.34,14.69,14.71,176000,0
2006-11-02,14.46,14.78,14.32,14.6,159600,0
2006-11-03,14.56,15.08,14.48,15.04,118300,0
2006-11-06,14.94,15.21,14.9,15.16,94000,0
2006-11-07,15.17,15.45,15.06,15.16,238700,0
2006-11-08,15.3,16.56,15.3,16.55,537300,0
2006-11-09,16.65,17.19,16.31,16.31,379000,0
2006-11-10,16.05,16.26,15.79,15.89,125200,0
2006-11-13,15.89,15.9,15.7,15.77,106000,0
2006-11-14,15.77,16.06,15.6,16.04,126800,0
2006-11-15,16.1,16.94,16.1,16.58,159600,0
2006-11-16,16.68,16.82,15.92,15.93,132100,0
2006-11-17,15.94,16.51,15.84,16.17,91300,0
2006-11-20,16,16.05,15.69,15.88,131300,0
2006-11-21,16,16.17,15.91,16.09,75900,0
2006-11-22,16.15,16.21,15.8,15.94,81900,0
2006-11-24,16,16.1,15.77,15.94,60100,0
2006-11-27,15.96,16.21,15.95,16.06,215600,0
2006-11-28,16.12,16.42,16,16.25,153900,0
2006-11-29,16.27,16.72,15.9,16.1,266100,0
2006-11-30,16.15,16.34,16.01,16.13,137500,0
2006-12-01,16.05,16.18,15.83,16.01,165100,0
2006-12-04,16.02,16.6,16.02,16.54,181600,0
2006-12-05,17.44,17.44,16.09,16.22,135000,0
2006-12-06,16.22,16.5,16,16.02,95200,0
2006-12-07,16.05,16.3,15.84,16.03,101200,0
2006-12-08,16.09,16.35,16,16.04,86000,0
2006-12-11,16.1,16.4,16.04,16.08,104900,0
2006-12-12,16.2,16.3,15.87,15.98,142700,0
2006-12-13,16.08,16.18,15.9,15.9,120600,0
2006-12-14,16,16.39,15.9,16.01,160200,0
2006-12-15,16.04,16.12,15.85,15.89,124300,0
2006-12-18,15.87,16.04,15.08,15.09,183100,0
2006-12-19,15.1,15.3,15.03,15.23,136600,0
2006-12-20,15.35,15.59,15.17,15.28,118300,0
2006-12-21,15.35,15.53,14.83,15.1,168100,0
2006-12-22,15.15,15.23,14.95,14.99,99300,0
2006-12-26,15.01,15.33,14.84,14.89,116800,0
2006-12-27,14.9,15.49,14.9,15.42,131600,0
2006-12-28,15.43,15.57,15.16,15.17,82000,0
2006-12-29,15.18,15.23,14.96,15.03,177900,0
2007-01-03,15,15,14.12,14.44,302100,0
2007-01-04,14.31,14.32,13.38,13.56,266800,0
2007-01-05,13.46,13.56,12.99,13.15,382700,0
2007-01-08,13.25,13.55,12.97,13.06,210700,0
2007-01-09,12.96,13.15,12.75,12.96,214400,0
2007-01-10,12.96,12.96,12.62,12.64,268300,0
2007-01-11,12.68,12.92,12.54,12.59,214000,0
2007-01-12,12.7,13.1,12.7,12.95,182600,0
2007-01-16,12.96,13.11,12.83,12.9,194500,0
2007-01-17,13.1,14.03,13.06,13.69,433800,0
2007-01-18,13.76,14.03,13.19,13.21,235600,0
2007-01-19,13.24,13.71,13.15,13.59,121400,0
2007-01-22,13.68,13.69,13.07,13.24,197700,0
2007-01-23,13.24,13.83,13.21,13.57,335300,0
2007-01-24,13.61,13.88,13.47,13.83,115900,0
2007-01-25,13.83,13.88,13.44,13.64,276800,0
2007-01-26,13.74,13.89,13.56,13.7,101700,0
2007-01-29,13.6,13.96,13.43,13.57,138000,0
2007-01-30,13.75,14.25,13.73,14.06,218900,0
2007-01-31,13.98,14.11,13.87,13.88,127300,0
2007-02-01,13.98,14.15,13.78,13.94,116800,0
2007-02-02,14,14.05,13.76,14.05,118800,0
2007-02-05,14.21,14.31,13.95,13.98,126400,0
2007-02-06,14.05,14.21,13.85,13.95,121300,0
2007-02-07,13.98,14.05,13.61,13.7,140000,0
2007-02-08,13.62,14.1,13.4,13.94,211600,0
2007-02-09,13.94,13.94,13.5,13.55,106800,0
2007-02-12,13.56,13.57,13.46,13.52,63300,0
2007-02-13,13.57,13.64,13.31,13.6,112900,0
2007-02-14,13.5,13.63,13.33,13.36,110900,0
2007-02-15,13.32,13.46,13.15,13.36,104500,0
2007-02-16,13.36,13.53,13.26,13.41,115800,0
2007-02-20,13.65,13.65,13.21,13.31,103100,0
2007-02-21,13.25,13.56,13.25,13.53,95300,0
2007-02-22,13.59,13.72,13.34,13.72,149400,0
2007-02-23,13.9,14.09,13.81,13.96,133100,0
2007-02-26,13.97,14.09,13.6,13.76,161000,0
2007-02-27,13.7,13.7,13.21,13.21,169200,0
2007-02-28,13.21,13.54,13.21,13.32,146100,0
2007-03-01,13.25,13.72,13.25,13.43,222930,0
2007-03-02,13.35,13.65,13.21,13.22,151500,0
2007-03-05,13.21,13.54,13.09,13.09,445300,0
2007-03-06,13.3,13.51,13.22,13.45,116700,0
2007-03-07,13.2,13.63,13.16,13.52,165800,0
2007-03-08,13.6,13.67,13.18,13.2,129400,0
2007-03-09,13.65,14.37,13.65,14.15,318800,0
2007-03-12,14.15,14.15,13.8,13.94,172100,0
2007-03-13,13.59,13.6,13,13.03,314600,0
2007-03-14,13.05,13.54,12.96,13.38,236200,0
2007-03-15,13.48,13.53,12.81,12.97,179400,0
2007-03-16,12.97,13.05,12.77,12.9,286100,0
2007-03-19,12.95,13.14,12.95,13.1,215100,0
2007-03-20,13.07,13.13,12.94,13.07,127400,0
2007-03-21,13.07,13.21,13,13.21,241900,0
2007-03-22,13.31,13.6,13.25,13.44,242700,0
2007-03-23,13.53,13.69,13.31,13.41,104300,0
2007-03-26,13.49,13.54,13.22,13.27,212500,0
2007-03-27,13.27,13.48,13.25,13.37,137800,0
2007-03-28,13.37,13.52,13.35,13.43,312600,0
2007-03-29,13.5,14.03,13.43,14.01,203800,0
2007-03-30,13.99,13.99,13.41,13.57,209400,0
2007-04-02,13.61,13.61,13.26,13.45,176300,0
2007-04-03,13.51,13.59,13.39,13.59,138900,0
2007-04-04,13.55,13.63,13.38,13.56,151100,0
2007-04-05,13.76,13.78,13.55,13.61,130200,0
2007-04-09,13.56,13.57,13.46,13.49,328200,0
2007-04-10,13.42,13.62,13.36,13.59,176600,0
2007-04-11,13.62,13.62,13.44,13.48,111900,0
2007-04-12,13.42,13.65,13.4,13.61,324400,0
2007-04-13,13.65,13.65,13.5,13.64,101600,0
2007-04-16,13.6,14.07,13.55,14.07,143300,0
2007-04-17,14.5,14.76,14.32,14.39,378700,0
2007-04-18,14.4,14.4,14.02,14.03,263900,0
2007-04-19,14.04,14.11,13.74,14.02,267700,0
2007-04-20,14.2,14.5,14.11,14.5,311650,0
2007-04-23,14.55,14.59,14.18,14.24,213000,0
2007-04-24,14.24,14.3,13.98,14.06,378000,0
2007-04-25,14.19,14.69,14.16,14.59,357400,0
2007-04-26,14.63,14.65,14.38,14.64,219200,0
2007-04-27,14.59,14.59,14.25,14.28,161300,0
2007-04-30,14.32,14.4,13.79,13.8,189850,0
2007-05-01,13.8,13.94,13.6,13.7,167000,0
2007-05-02,13.67,14.14,13.67,13.97,173800,0
2007-05-03,13.87,14.44,13.66,14.37,272200,0
2007-05-04,14.32,14.4,14.04,14.27,134700,0
2007-05-07,14.19,14.29,14.04,14.19,132500,0
2007-05-08,14.25,14.27,13.83,14,169800,0
2007-05-09,14.03,14.03,13.6,13.68,706400,0
2007-05-10,14,14.15,13.69,13.85,353400,0
2007-05-11,13.65,14.05,13.65,13.79,225580,0
2007-05-14,13.8,14.1,13.65,13.78,229400,0
2007-05-15,13.8,13.97,13.64,13.66,306400,0
2007-05-16,13.74,13.85,13.59,13.85,277700,0
2007-05-17,13.87,14.1,13.76,14.01,215600,0
2007-05-18,14,14.34,13.99,14.29,182300,0
2007-05-21,14.3,14.43,14.18,14.38,305200,0
2007-05-22,14.38,14.6,14.34,14.39,187627,0
2007-05-23,14.5,14.7,14.45,14.57,191500,0
2007-05-24,14.48,14.73,13.91,13.99,407300,0
2007-05-25,14.17,14.25,13.96,14.15,228300,0
2007-05-29,14,14.14,13.96,14.06,130900,0
2007-05-30,14,14.33,13.93,14.23,295900,0
2007-05-31,14.23,14.4,14.16,14.25,131300,0
2007-06-01,14.26,14.44,14.26,14.37,120100,0
2007-06-04,14.28,14.56,14.2,14.4,214392,0
2007-06-05,14.4,14.4,14.13,14.28,197800,0
2007-06-06,14.25,14.25,13.88,13.94,244500,0
2007-06-07,13.94,14,13.66,13.74,157300,0
2007-06-08,13.74,13.89,13.67,13.84,121300,0
2007-06-11,13.88,13.88,13.62,13.74,379100,0
2007-06-12,13.66,13.86,13.66,13.74,232700,0
2007-06-13,13.75,14.27,13.75,14.06,152800,0
2007-06-14,14.06,14.54,14.01,14.51,169600,0
2007-06-15,14.75,14.9,14.65,14.67,231400,0
2007-06-18,14.66,15.09,14.61,15.06,170400,0
2007-06-19,15.07,15.19,14.89,14.98,153400,0
2007-06-20,15,15.05,14.17,14.2,200600,0
2007-06-21,14.3,14.54,14.28,14.33,192000,0
2007-06-22,14.34,14.35,14.07,14.3,333500,0
2007-06-25,14.3,14.3,13.72,13.75,312200,0
2007-06-26,13.9,13.99,13.65,13.72,182100,0
2007-06-27,13.65,14.25,13.65,14.22,168800,0
2007-06-28,14.23,14.43,14.16,14.25,130900,0
2007-06-29,14.35,14.42,13.96,14.17,246300,0
2007-07-02,14.22,14.44,14.14,14.42,177300,0
2007-07-03,14.48,14.59,14.13,14.13,94900,0
2007-07-05,14.13,14.6,14.13,14.6,147700,0
2007-07-06,14.7,14.75,14.43,14.46,104400,0
2007-07-09,14.42,15.51,14.37,15.48,375700,0
2007-07-10,15.4,15.54,15.05,15.08,235000,0
2007-07-11,15.08,15.3,14.91,14.99,101700,0
2007-07-12,15.15,15.49,15.1,15.28,220000,0
2007-07-13,15.08,15.5,14.99,15.46,177400,0
2007-07-16,15.6,15.68,14.93,15.08,204000,0
2007-07-17,15.05,15.26,14.86,15.05,267400,0
2007-07-18,14.95,15.15,14.9,15.11,152400,0
2007-07-19,15.19,15.54,15.05,15.37,176700,0
2007-07-20,15.34,15.53,15.2,15.5,312400,0
2007-07-23,15.5,15.53,15.02,15.02,318900,0
2007-07-24,15,15,14.64,14.73,482300,0
2007-07-25,14.73,15.11,14.73,15.03,361200,0
2007-07-26,14.8,15.03,14.34,14.54,364900,0
2007-07-27,15.02,15.26,14.13,14.13,234200,0
2007-07-30,14.36,14.53,13.94,14.35,257000,0
2007-07-31,14.44,14.5,13.99,14.01,169400,0
2007-08-01,14.08,14.28,13.71,14.03,228300,0
2007-08-02,14.02,14.08,13.68,13.75,262600,0
2007-08-03,13.1,13.74,12.91,13,388500,0
2007-08-06,12.92,13.4,12.58,13.4,504500,0
2007-08-07,13.38,13.38,12.73,12.92,408600,0
2007-08-08,13.08,13.47,12.72,13.44,499600,0
2007-08-09,13.11,13.53,12.07,12.09,587700,0
2007-08-10,12,13.02,12,12.57,392500,0
2007-08-13,12.8,12.92,12.25,12.4,388200,0
2007-08-14,12.57,12.74,12.49,12.51,151000,0
2007-08-15,12.55,12.89,12.13,12.15,209100,0
2007-08-16,12.2,12.35,11.54,12.15,350200,0
2007-08-17,12.5,12.63,11.7,11.76,298300,0
2007-08-20,11.82,11.94,11.5,11.84,242800,0
2007-08-21,11.93,12.02,11.79,11.83,125700,0
2007-08-22,12.01,12.21,11.8,12.05,162000,0
2007-08-23,12.18,12.38,11.91,12.1,129500,0
2007-08-24,12.15,12.88,12.1,12.6,155600,0
2007-08-27,12.61,12.61,11.98,12.11,154600,0
2007-08-28,11.95,11.95,11.5,11.57,291800,0
2007-08-29,11.72,12.25,11.55,12.19,148900,0
2007-08-30,12.09,12.17,11.92,12.06,122300,0
2007-08-31,12.15,12.36,12,12.13,130600,0
2007-09-04,12.01,12.35,11.91,12.29,125500,0
2007-09-05,12.5,12.5,11.94,12.08,218900,0
2007-09-06,12.16,12.21,12.01,12.13,162700,0
2007-09-07,11.9,11.95,11.66,11.93,199300,0
2007-09-10,11.93,11.95,11.55,11.85,145100,0
2007-09-11,11.9,12.27,11.83,12.08,149400,0
2007-09-12,12.08,12.43,12.08,12.24,111500,0
2007-09-13,12.1,12.43,12.03,12.18,106100,0
2007-09-14,12.02,12.34,11.96,12.21,104900,0
2007-09-17,12.13,12.34,11.9,12.06,77200,0
2007-09-18,12.09,13,12.05,12.94,165000,0
2007-09-19,13.01,13.99,13.01,13.6,320000,0
2007-09-20,13.52,13.6,12.72,12.76,250900,0
2007-09-21,12.89,14.11,12.83,14.08,442900,0
2007-09-24,14.01,14.05,13.09,13.36,297700,0
2007-09-25,13.18,13.65,13.08,13.56,279600,0
2007-09-26,13.75,13.99,13.65,13.91,320400,0
2007-09-27,13.8,14.45,13.78,14.45,341900,0
2007-09-28,14.45,14.45,13.91,13.92,151400,0
2007-10-01,13.81,14.28,13.79,14.17,199000,0
2007-10-02,14.05,14.11,13.58,14.02,305600,0
2007-10-03,13.91,14,13.55,13.56,235800,0
2007-10-04,13.56,13.82,13.4,13.7,194800,0
2007-10-05,13.79,13.89,13.52,13.8,150100,0
2007-10-08,13.68,13.84,13.32,13.55,120700,0
2007-10-09,13.6,13.66,13.51,13.65,202700,0
2007-10-10,13.8,13.85,13.52,13.8,267000,0
2007-10-11,13.91,14.44,13.91,14.4,254400,0
2007-10-12,14.35,14.75,14,14.75,279700,0
2007-10-15,14.69,14.7,14.16,14.23,154200,0
2007-10-16,14.25,14.61,14.1,14.4,176100,0
2007-10-17,14.6,14.65,14.1,14.42,154100,0
2007-10-18,14.3,14.63,14.18,14.54,130100,0
2007-10-19,14.47,14.54,13.65,13.76,154900,0
2007-10-22,13.5,13.85,13.4,13.82,103400,0
2007-10-23,13.92,13.92,13.4,13.69,137000,0
2007-10-24,13.53,14.1,13.45,14,115900,0
2007-10-25,14,14.29,13.7,14.19,91600,0
2007-10-26,14.3,14.5,14.16,14.5,96900,0
2007-10-29,14.55,14.64,14.38,14.45,98500,0
2007-10-30,14.33,14.58,14.14,14.24,117600,0
2007-10-31,14.49,14.66,14.16,14.58,144400,0
2007-11-01,14.4,14.52,13.85,13.85,194700,0
2007-11-02,13.95,14.16,13.75,13.9,235600,0
2007-11-05,14.01,14.21,13.74,14,99305,0
2007-11-06,14.06,14.53,13.9,14.5,202900,0
2007-11-07,14.47,15.45,14.47,15.08,319200,0
2007-11-08,15.1,15.2,14.71,15.06,240200,0
2007-11-09,14.9,15.57,14.7,15.51,228500,0
2007-11-12,15.4,15.61,15.1,15.28,216900,0
2007-11-13,15.25,15.66,14.97,15.65,161600,0
2007-11-14,15.64,15.95,15.54,15.65,164800,0
2007-11-15,15.65,15.8,15.06,15.73,273500,0
2007-11-16,15.73,15.9,15.58,15.85,253500,0
2007-11-19,15.85,15.85,15.08,15.63,185600,0
2007-11-20,15.52,15.74,14.95,15.3,210500,0
2007-11-21,15,15.59,14.74,14.82,133500,0
2007-11-23,14.86,15.3,14.86,15.29,66200,0
2007-11-26,15.28,15.29,14.6,14.64,88700,0
2007-11-27,14.51,14.51,14.01,14.28,138000,0
2007-11-28,14.28,15.18,14.28,15.07,144000,0
2007-11-29,15.5,15.5,14.5,14.61,115200,0
2007-11-30,14.85,15.11,14.71,14.95,124900,0
2007-12-03,14.94,14.94,14.6,14.66,66300,0
2007-12-04,14.55,14.66,14.11,14.47,150540,0
2007-12-05,14.76,15.25,14.58,15.23,116000,0
2007-12-06,15.23,15.24,14.98,15.14,143200,0
2007-12-07,15.23,15.23,14.74,14.93,122300,0
2007-12-10,14.99,15.13,14.91,14.96,134850,0
2007-12-11,14.99,15,14.4,14.68,163100,0
2007-12-12,14.93,15.3,14.9,15.3,145700,0
2007-12-13,15.14,15.68,15.14,15.62,134800,0
2007-12-14,15.28,15.34,14.95,14.97,258700,0
2007-12-17,14.96,15.5,14.91,15.1,171700,0
2007-12-18,15.25,15.78,15.11,15.29,208950,0
2007-12-19,15.13,15.59,15.05,15.52,136000,0
2007-12-20,15.58,15.75,15.16,15.71,140800,0
2007-12-21,15.91,16.27,15.83,16.27,271300,0
2007-12-24,16.5,16.85,16.44,16.75,67700,0
2007-12-26,16.51,17.03,16.51,16.82,125700,0
2007-12-27,16.85,17.17,16.61,16.67,159800,0
2007-12-28,16.82,17.21,16.23,16.27,157900,0
2007-12-31,16.3,16.66,16.1,16.45,95725,0
2008-01-02,16.5,16.84,16.06,16.68,167500,0
2008-01-03,16.65,16.86,16.41,16.47,233100,0
2008-01-04,16.35,16.35,15.55,15.58,199900,0
2008-01-07,15.58,15.8,15.4,15.74,194700,0
2008-01-08,15.87,15.99,15.14,15.2,130097,0
2008-01-09,15.1,15.87,14.94,15.55,228200,0
2008-01-10,15.42,15.69,15.11,15.47,120800,0
2008-01-11,15.38,15.39,15.07,15.14,127247,0
2008-01-14,15.24,16.41,15.24,16.27,189700,0
2008-01-15,16.02,16.02,15.14,15.31,151900,0
2008-01-16,15.33,16.33,15.06,16.11,207244,0
2008-01-17,16.1,16.31,15,15.05,190507,0
2008-01-18,14.9,15.41,14.84,15,205500,0
2008-01-22,14.4,15.25,14.31,14.73,185300,0
2008-01-23,14.45,14.63,13.42,14.6,299900,0
2008-01-24,14.63,15.01,14.38,14.89,129130,0
2008-01-25,15.1,15.45,14.69,14.72,163600,0
2008-01-28,14.66,15.24,14.45,15.16,163000,0
2008-01-29,15.12,15.29,14.67,15.24,157976,0
2008-01-30,15.15,15.63,15.05,15.09,110000,0
2008-01-31,14.8,15.5,14.62,15.36,156400,0
2008-02-01,15.4,15.59,14.94,15.41,106100,0
2008-02-04,15.35,15.79,15.25,15.64,84900,0
2008-02-05,15.35,15.55,15.24,15.28,134000,0
2008-02-06,15.45,15.54,14.89,14.97,98600,0
2008-02-07,14.91,15.8,14.85,15.56,109400,0
2008-02-08,15.57,16.02,15.57,15.87,104100,0
2008-02-11,15.75,15.94,15.51,15.77,92500,0
2008-02-12,15.77,17.81,15.77,17.59,439153,0
2008-02-13,17.72,18.4,17.72,18.35,315500,0
2008-02-14,18.25,18.5,17.55,17.95,232400,0
2008-02-15,17.89,18.39,17.84,18.36,236200,0
2008-02-19,18.34,19.22,18.2,18.26,220500,0
2008-02-20,18.18,18.37,18.09,18.36,259700,0
2008-02-21,18.36,18.92,17.65,17.68,230300,0
2008-02-22,17.38,18.02,17.38,18.02,195700,0
2008-02-25,17.93,18.34,17.6,18.13,215700,0
2008-02-26,18.1,18.56,18.06,18.28,163900,0
2008-02-27,18.1,18.95,18,18.19,268000,0
2008-02-28,18.19,18.4,18.03,18.12,223400,0
2008-02-29,17.9,18.6,17.81,18.44,290300,0
2008-03-03,18.43,18.46,17.5,18.06,216090,0
2008-03-04,17.9,18.4,17.46,18.3,249773,0
2008-03-05,18.45,18.64,17.81,18.38,427600,0
2008-03-06,18.31,18.51,17.62,17.64,141000,0
2008-03-07,17.92,17.97,16.55,16.74,420222,0
2008-03-10,16.56,18.01,16.55,17.13,589844,0
2008-03-11,17.48,17.91,17,17.91,291803,0
2008-03-12,17.85,17.95,16.98,17.13,229700,0
2008-03-13,16.9,17.97,16.76,17.88,276046,0
2008-03-14,18,18,16.67,16.87,198398,0
2008-03-17,16.55,16.96,16.15,16.34,120938,0
2008-03-18,16.67,16.69,15.61,16.49,530900,0
2008-03-19,16.69,16.93,15.65,15.66,261200,0
2008-03-20,15.66,16.55,15.36,16.51,389400,0
2008-03-24,16.44,16.87,16.34,16.57,133900,0
2008-03-25,16.42,17.15,16.42,16.57,246500,0
2008-03-26,16.6,17.12,16.55,17.05,217316,0
2008-03-27,16.95,17.75,16.72,17.58,220328,0
2008-03-28,17.74,18.5,17.56,18.18,206484,0
2008-03-31,17.81,18.3,17.81,18.09,177100,0
2008-04-01,18.48,18.6,17.64,17.97,182900,0
2008-04-02,18.02,18.1,17.83,17.95,172595,0
2008-04-03,17.7,18.1,17.63,17.83,161300,0
2008-04-04,17.92,18.55,17.85,18.45,318841,0
2008-04-07,18.45,19.26,18.45,18.89,290865,0
2008-04-08,18.94,18.95,18.7,18.91,143500,0
2008-04-09,18.93,19.39,18.79,18.96,254632,0
2008-04-10,18.98,19.21,18.75,19.17,145600,0
2008-04-11,19.07,19.38,18.62,18.94,171200,0
2008-04-14,18.9,19.49,18.85,19.27,272022,0
2008-04-15,19.41,19.79,19.29,19.77,162450,0
2008-04-16,20.08,20.29,19.75,20.2,230395,0
2008-04-17,20.18,20.18,19.81,19.98,179213,0
2008-04-18,20.09,20.43,19.8,20.37,133087,0
2008-04-21,20.25,20.63,20.24,20.56,258411,0
2008-04-22,20.55,20.65,20.25,20.42,190245,0
2008-04-23,20.37,20.37,20.02,20.31,123003,0
2008-04-24,20.35,20.35,19.56,19.95,156379,0
2008-04-25,20.07,20.45,19.94,20.17,164758,0
2008-04-28,20.29,20.75,20.13,20.61,160695,0
2008-04-29,20.54,20.54,19.67,19.95,157850,0
2008-04-30,20.09,20.34,19.85,20,240753,0
2008-05-01,20,20.16,19.33,19.88,212826,0
2008-05-02,20.14,20.14,19.88,19.97,184722,0
2008-05-05,20.01,20.89,20,20.65,139449,0
2008-05-06,20.6,22.71,20.55,22.19,341299,0
2008-05-07,22.43,22.55,22.13,22.26,207815,0
2008-05-08,22.24,23.88,22.24,23.86,301496,0
2008-05-09,23.76,24.75,23.67,24.12,247851,0
2008-05-12,24.02,24.19,23.35,23.8,244051,0
2008-05-13,23.8,24.35,23.54,24.2,182609,0
2008-05-14,24.4,24.41,24.01,24.23,209289,0
2008-05-15,24.53,24.53,23.81,24.13,144850,0
2008-05-16,24.63,25.98,24.52,25.74,379533,0
2008-05-19,26.05,26.71,26,26.26,250316,0
2008-05-20,26.5,26.85,26.1,26.32,265100,0
2008-05-21,26.6,27.4,26.44,26.84,350161,0
2008-05-22,26.84,27.21,25.89,26.23,237453,0
2008-05-23,26.6,27.14,26.11,26.55,224044,0
2008-05-27,26.36,26.88,25.81,25.96,281075,0
2008-05-28,25.96,26.29,25.64,26.08,261027,0
2008-05-29,26.05,26.2,25.27,25.4,193887,0
2008-05-30,25.35,26.18,25.25,25.92,157646,0
2008-06-02,25.82,26.16,25.6,26.05,191874,0
2008-06-03,26.17,26.92,26.05,26.17,407593,0
2008-06-04,26.23,26.23,25,25.1,299752,0
2008-06-05,25.28,26.03,25.08,25.72,414746,0
2008-06-06,25.92,27.22,25.9,26.52,445729,0
2008-06-09,26.45,27.48,26.32,26.81,364769,0
2008-06-10,26.7,26.83,25.79,26.16,197813,0
2008-06-11,26.28,26.37,25.9,25.97,218764,0
2008-06-12,25.98,26.06,25.53,25.61,148733,0
2008-06-13,25.67,26,25.04,25.15,133046,0
2008-06-16,25.11,25.73,25.11,25.5,179518,0
2008-06-17,25.74,27.91,25.42,27.35,420883,0
2008-06-18,27.49,28.93,27.49,27.95,351660,0
2008-06-19,27.86,28.31,27.03,27.08,431377,0
2008-06-20,27.3,28.12,26.93,27.46,332499,0
2008-06-23,27.46,28.49,27.46,28,266502,0
2008-06-24,28.04,28.04,26.78,26.91,195911,0
2008-06-25,26.87,26.87,25.48,25.86,334162,0
2008-06-26,25.7,26.76,25.6,26.44,259464,0
2008-06-27,26.5,27.06,26.16,26.6,321323,0
2008-06-30,27.21,27.82,26.68,27.36,358401,0
2008-07-01,27.58,27.68,27.16,27.6,308098,0
2008-07-02,27.6,28,26.17,26.23,295941,0
2008-07-03,26.2,27.2,25.13,25.28,147528,0
2008-07-07,25.28,25.28,23.85,24.27,260705,0
2008-07-08,24.04,24.05,22.68,23.29,369558,0
2008-07-09,23.66,26.57,23.64,24.92,579302,0
2008-07-10,24.94,26.07,24.61,25.91,351065,0
2008-07-11,26.36,26.49,25.2,25.97,269866,0
2008-07-14,26.31,26.31,25.22,25.47,275554,0
2008-07-15,25.65,25.65,24.5,24.57,251313,0
2008-07-16,24.36,24.71,23.36,23.71,165799,0
2008-07-17,23.51,24.08,22.08,22.55,557493,0
2008-07-18,22.48,23.3,21.64,22,265156,0
2008-07-21,21.8,23.8,21.66,23.75,260504,0
2008-07-22,23.32,23.73,22.46,22.7,224209,0
2008-07-23,22.5,22.74,21.7,21.81,342138,0
2008-07-24,21.98,22.31,20.52,21.74,253248,0
2008-07-25,22.01,23.16,21.36,22.28,226599,0
2008-07-28,22.65,22.65,21.62,21.71,192349,0
2008-07-29,21.69,22.04,21,21.49,225261,0
2008-07-30,23,24.52,22.46,24,378672,0
2008-07-31,24.01,24.01,22.81,22.99,180018,0
2008-08-01,23.19,23.89,22.9,23.3,222038,0
2008-08-04,23.52,23.62,21.45,21.54,372222,0
2008-08-05,21.66,22.3,20.39,20.53,373224,0
2008-08-06,20.18,22.06,20.18,21.93,252528,0
2008-08-07,22.19,22.74,20.66,21.2,303932,0
2008-08-08,20.55,20.8,19.25,20.61,546767,0
2008-08-11,20.37,20.86,19.96,20.4,529161,0
2008-08-12,20.67,20.67,19.99,20.19,322153,0
2008-08-13,20.31,20.9,20.02,20.85,536699,0
2008-08-14,21.1,21.37,20.31,20.38,255166,0
2008-08-15,20.39,20.75,19.32,20.1,247980,0
2008-08-18,19.93,20.16,18.39,18.68,358798,0
2008-08-19,18.44,19.8,18.22,19.51,197443,0
2008-08-20,19.75,20.33,19.15,20.23,204159,0
2008-08-21,20.32,20.77,19.65,19.66,243091,0
2008-08-22,19.65,20.32,19.32,19.58,155327,0
2008-08-25,19.36,20.02,19,19.1,144696,0
2008-08-26,19.32,20.41,19.03,20.1,266281,0
2008-08-27,20.51,21,20.15,20.28,253037,0
2008-08-28,19.91,20.46,19.15,19.84,421501,0
2008-08-29,19.91,20.09,19.54,19.87,295682,0
2008-09-02,19.47,19.82,19,19.3,302787,0
2008-09-03,19.45,20.04,19.09,19.82,465308,0
2008-09-04,19.69,20.08,18.8,19.17,318363,0
2008-09-05,19.37,19.56,18.6,19.37,183537,0
2008-09-08,19.74,19.99,18.95,19.07,290468,0
2008-09-09,18.97,18.97,17.6,17.6,256559,0
2008-09-10,18.03,20.07,18.03,19.94,308073,0
2008-09-11,19.66,19.92,18.48,19.61,202099,0
2008-09-12,19.7,21.25,19.7,21.12,289289,0
2008-09-15,20,20.49,17.66,17.9,322087,0
2008-09-16,17.52,18.09,16.48,18.09,473155,0
2008-09-17,17.97,18.25,16.35,16.51,500930,0
2008-09-18,16.93,18,16.55,17.74,347406,0
2008-09-19,19.18,19.18,17.1,18.92,671443,0
2008-09-22,20.28,20.28,19.2,19.76,192585,0
2008-09-23,19.7,19.99,18.78,18.9,153078,0
2008-09-24,18.7,19.62,18.7,18.82,116095,0
2008-09-25,18.65,19.27,18.64,18.96,118125,0
2008-09-26,18.76,19.25,18,19.22,181988,0
2008-09-29,17.74,19.02,16.18,16.29,230607,0
2008-09-30,16.42,18.5,16.26,18.03,275775,0
2008-10-01,17.73,18.06,17.05,17.26,315360,0
2008-10-02,16.97,17.09,15.64,16.05,281380,0
2008-10-03,16.45,17.3,15.65,15.67,223914,0
2008-10-06,15.01,15.38,12.78,14.29,442727,0
2008-10-07,14.5,15.06,12.5,12.52,244086,0
2008-10-08,11.85,12.67,10.95,11.87,373572,0
2008-10-09,12.17,12.36,10.68,10.7,442675,0
2008-10-10,10,11,9,10.84,490475,0
2008-10-13,11.51,11.89,10.02,10.83,586521,0
2008-10-14,11.26,11.3,10.17,10.62,331257,0
2008-10-15,10.58,11.12,9.17,9.18,305420,0
2008-10-16,9.46,10.93,8.76,10.87,295492,0
2008-10-17,10.59,11.95,10,11.01,333814,0
2008-10-20,11.12,11.86,10.83,11.8,142846,0
2008-10-21,11.46,11.78,11.2,11.26,211022,0
2008-10-22,11.02,11.02,9.2,9.47,396315,0
2008-10-23,9.65,9.96,8.55,9.22,374990,0
2008-10-24,8.25,9.18,6.46,8.54,332908,0
2008-10-27,8.35,8.6,7.86,7.92,208414,0
2008-10-28,8.25,8.5,7.26,8.03,323162,0
2008-10-29,8.19,8.99,7.91,8.6,301860,0
2008-10-30,8.84,10.15,8.84,10.06,252335,0
2008-10-31,10.01,10.55,9.33,10.32,343546,0
2008-11-03,10.15,10.53,9.96,10.07,234534,0
2008-11-04,10.72,11.45,10.58,11.04,314908,0
2008-11-05,11.04,11.45,10.65,10.73,227134,0
2008-11-06,10.75,11.02,9.98,10.11,239286,0
2008-11-07,10.36,11.2,10.18,10.5,147284,0
2008-11-10,10.75,11.02,9.9,10.1,154002,0
2008-11-11,10.6,10.6,9.75,10.03,194534,0
2008-11-12,9.81,9.85,7.8,7.9,249465,0
2008-11-13,7.92,9.27,7.25,9.22,234325,0
2008-11-14,9,9.2,7.62,7.69,233651,0
2008-11-17,7.64,7.85,6.88,7.22,218458,0
2008-11-18,7.5,7.52,4.66,5.24,1733826,0
2008-11-19,5.33,5.33,4,4.68,1761262,0
2008-11-20,4.3,4.3,3.05,3.53,1786281,0
2008-11-21,3.61,5.13,3.22,4.88,876772,0
2008-11-24,5.13,5.61,4.7,5.61,609817,0
2008-11-25,5.55,6.02,5.27,5.9,387707,0
2008-11-26,5.91,7.23,5.3,7.23,341207,0
2008-11-28,3.11,3.11,1.96,2.45,4485103,0
2008-12-01,2.4,2.5,1.9,1.9,2353857,0
2008-12-02,2,2.07,1.51,1.65,1882780,0
2008-12-03,1.66,1.66,1.4,1.53,941163,0
2008-12-04,1.41,1.47,1.02,1.06,1723322,0
2008-12-05,1.09,1.56,1.09,1.33,2389674,0
2008-12-08,1.48,1.55,1.34,1.51,1430038,0
2008-12-09,1.52,2.36,1.35,2.01,4399490,0
2008-12-10,2.45,2.79,2.35,2.72,4435577,0
2008-12-11,3.51,3.91,3.11,3.27,6068139,0
2008-12-12,2.94,3.33,2.52,3.02,2916922,0
2008-12-15,3.25,3.5,3,3.15,2007785,0
2008-12-16,3.14,3.16,2.8,2.98,1501105,0
2008-12-17,2.86,2.97,2.59,2.62,1757053,0
2008-12-18,2.55,2.55,2.08,2.19,2238321,0
2008-12-19,2.08,2.6,2.08,2.53,2404692,0
2008-12-22,2.6,2.6,2.25,2.28,913732,0
2008-12-23,2.3,2.35,2.02,2.34,708943,0
2008-12-24,2.3,2.31,2.14,2.19,219893,0
2008-12-26,2.17,2.26,2.13,2.15,401544,0
2008-12-29,2.22,2.35,2.21,2.33,655172,0
2008-12-30,2.35,2.35,2.17,2.25,501418,0
2008-12-31,2.26,2.65,2.15,2.6,1073116,0
2009-01-02,2.6,2.8,2.49,2.59,1239385,0
2009-01-05,2.65,2.83,2.6,2.71,927968,0
2009-01-06,2.94,3.5,2.81,3.37,2452477,0
2009-01-07,3.31,3.33,2.85,2.98,2234650,0
2009-01-08,2.98,2.98,2.73,2.87,1170995,0
2009-01-09,2.99,3.05,2.78,2.85,855845,0
2009-01-12,2.85,2.9,2.47,2.51,1142771,0
2009-01-13,2.45,2.67,2.32,2.62,831132,0
2009-01-14,2.67,2.67,2.35,2.41,560389,0
2009-01-15,2.35,2.49,2.18,2.38,969474,0
2009-01-16,2.51,2.58,2.38,2.42,682465,0
2009-01-20,2.4,2.4,2.15,2.18,543967,0
2009-01-21,2.2,2.44,2.19,2.44,506139,0
2009-01-22,2.34,2.34,2.19,2.25,336529,0
2009-01-23,2.18,2.4,2.09,2.23,579754,0
2009-01-26,2.3,2.38,2.21,2.28,319304,0
2009-01-27,2.35,2.37,2.21,2.23,413502,0
2009-01-28,2.35,2.38,2.27,2.36,384865,0
2009-01-29,2.28,2.36,2.22,2.23,246891,0
2009-01-30,2.27,2.33,2.11,2.11,309846,0
2009-02-02,2.03,2.11,2,2.04,350688,0
2009-02-03,2.12,2.19,2.03,2.14,232311,0
2009-02-04,2.19,2.3,2.12,2.22,289975,0
2009-02-05,2.19,2.28,2.11,2.2,342605,0
2009-02-06,2.2,2.25,2.12,2.2,371699,0
2009-02-09,2.27,2.45,2.21,2.34,820322,0
2009-02-10,2.39,2.48,2.1,2.11,906887,0
2009-02-11,2.12,2.23,2.05,2.06,274792,0
2009-02-12,2.05,2.1,1.78,2,561066,0
2009-02-13,2.05,2.1,1.95,1.99,308863,0
2009-02-17,1.91,1.95,1.75,1.75,361220,0
2009-02-18,1.75,1.8,1.56,1.56,457199,0
2009-02-19,1.56,1.66,1.52,1.53,284174,0
2009-02-20,1.5,1.5,1.3,1.35,424391,0
2009-02-23,1.41,1.49,1.29,1.29,418545,0
2009-02-24,1.3,1.51,1.28,1.45,370679,0
2009-02-25,1.45,1.47,1.24,1.24,685005,0
2009-02-26,1.29,1.4,1.25,1.28,474370,0
2009-02-27,1.25,1.27,1.2,1.2,331386,0
2009-03-02,1.2,1.21,1.06,1.06,485157,0
2009-03-03,1.08,1.25,1.07,1.07,368723,0
2009-03-04,1.11,1.16,1.1,1.13,490379,0
2009-03-05,1.13,1.15,1,1.02,495312,0
2009-03-06,1.08,1.11,0.93,0.94,486799,0
2009-03-09,0.93,1.02,0.93,0.97,281575,0
2009-03-10,1.08,1.22,1.05,1.18,487843,0
2009-03-11,0.99,1.09,0.95,1.05,643402,0
2009-03-12,1.05,1.05,0.97,1.02,544412,0
2009-03-13,1.03,1.07,1.01,1.03,502571,0
2009-03-16,1.06,1.07,0.98,1,605386,0
2009-03-17,1,1,0.93,0.97,503981,0
2009-03-18,0.96,0.99,0.93,0.98,472246,0
2009-03-19,1.02,1.24,1.02,1.13,871264,0
2009-03-20,1.13,1.13,0.96,1.02,757219,0
2009-03-23,1.14,1.18,1.02,1.08,1018706,0
2009-03-24,1.19,1.19,1.01,1.06,616254,0
2009-03-25,1.1,1.15,1.04,1.11,523731,0
2009-03-26,1.14,1.2,1.11,1.2,617443,0
2009-03-27,1.14,1.2,1.1,1.15,262530,0
2009-03-30,1.11,1.15,1,1,386311,0
2009-03-31,1.02,1.17,1.01,1.09,497399,0
2009-04-01,1.01,1.15,1.01,1.07,351384,0
2009-04-02,1.1,1.2,1.1,1.2,586393,0
2009-04-03,1.2,1.49,1.2,1.46,1069822,0
2009-04-06,1.38,1.69,1.28,1.49,1217024,0
2009-04-07,1.59,1.59,1.3,1.38,563950,0
2009-04-08,1.31,1.53,1.25,1.42,669429,0
2009-04-09,1.51,1.57,1.44,1.54,566801,0
2009-04-13,1.51,1.56,1.33,1.51,503942,0
2009-04-14,1.45,2.1,1.45,2.03,1977137,0
2009-04-15,1.93,2.15,1.85,2.15,1246897,0
2009-04-16,2.16,2.18,2.01,2.12,431274,0
2009-04-17,2.04,2.1,1.85,1.93,709292,0
2009-04-20,1.84,1.96,1.62,1.67,765421,0
2009-04-21,1.65,1.83,1.57,1.75,351120,0
2009-04-22,1.72,2.04,1.71,1.9,903230,0
2009-04-23,1.95,2.12,1.8,1.89,766579,0
2009-04-24,1.91,1.96,1.8,1.85,566310,0
2009-04-27,1.84,1.84,1.71,1.71,427195,0
2009-04-28,1.71,1.75,1.66,1.71,241086,0
2009-04-29,1.69,1.94,1.69,1.77,1122549,0
2009-04-30,1.8,1.92,1.75,1.76,370868,0
2009-05-01,1.81,1.89,1.76,1.84,611965,0
2009-05-04,1.93,2.2,1.91,2.16,1203221,0
2009-05-05,2.22,2.25,1.98,2.2,913351,0
2009-05-06,2.25,2.57,2.19,2.42,1331860,0
2009-05-07,2.57,2.65,2,2.12,1667610,0
2009-05-08,2.23,2.4,2.13,2.4,926058,0
2009-05-11,2.34,2.35,2.15,2.25,563410,0
2009-05-12,3.11,3.15,2.6,2.93,3000853,0
2009-05-13,2.88,3,2.42,2.61,1512390,0
2009-05-14,2.62,2.74,2.26,2.52,929090,0
2009-05-15,2.58,2.58,2.3,2.36,666922,0
2009-05-18,2.46,2.75,2.4,2.7,946924,0
2009-05-19,2.65,2.8,2.62,2.64,816638,0
2009-05-20,2.73,2.82,2.56,2.59,638172,0
2009-05-21,2.48,2.57,2.33,2.54,726583,0
2009-05-22,2.57,2.57,2.4,2.42,306093,0
2009-05-26,2.38,2.5,2.3,2.49,424484,0
2009-05-27,2.54,2.58,2.41,2.41,342257,0
2009-05-28,2.48,2.55,2.37,2.5,491344,0
2009-05-29,2.55,2.69,2.51,2.64,620998,0
2009-06-01,2.72,2.83,2.7,2.79,685750,0
2009-06-02,2.78,2.8,2.63,2.67,618530,0
2009-06-03,2.57,2.67,2.51,2.56,472205,0
2009-06-04,2.61,2.7,2.59,2.68,455263,0
2009-06-05,2.7,2.75,2.61,2.64,418707,0
2009-06-08,2.6,2.72,2.53,2.67,369475,0
2009-06-09,2.77,2.79,2.63,2.65,384030,0
2009-06-10,2.73,2.73,2.56,2.62,473710,0
2009-06-11,2.64,2.72,2.58,2.69,409283,0
2009-06-12,2.7,2.7,2.56,2.6,307459,0
2009-06-15,2.56,2.56,2.42,2.45,463111,0
2009-06-16,2.5,2.5,2.28,2.3,621919,0
2009-06-17,2.37,2.37,2.08,2.35,632481,0
2009-06-18,2.35,2.35,2.19,2.2,301593,0
2009-06-19,2.23,2.3,2.1,2.13,399120,0
2009-06-22,2.1,2.13,1.8,1.83,796862,0
2009-06-23,1.84,1.92,1.65,1.81,529796,0
2009-06-24,1.88,1.98,1.81,1.85,361946,0
2009-06-25,1.87,1.9,1.85,1.9,240916,0
2009-06-26,1.89,1.89,1.58,1.58,3162226,0
2009-06-29,1.73,1.84,1.65,1.77,994425,0
2009-06-30,1.83,1.98,1.8,1.98,707428,0
2009-07-01,1.99,2.06,1.9,1.9,485897,0
2009-07-02,1.87,1.88,1.78,1.81,315670,0
2009-07-06,1.8,1.84,1.62,1.65,691810,0
2009-07-07,1.7,1.7,1.52,1.54,529624,0
2009-07-08,1.51,1.55,1.4,1.42,422420,0
2009-07-09,1.48,1.6,1.4,1.44,482175,0
2009-07-10,1.45,1.51,1.37,1.48,356786,0
2009-07-13,1.54,1.54,1.4,1.44,312461,0
2009-07-14,1.48,1.58,1.42,1.51,423292,0
2009-07-15,1.6,1.65,1.52,1.64,389312,0
2009-07-16,1.68,1.71,1.6,1.71,286296,0
2009-07-17,1.63,1.69,1.58,1.66,275233,0
2009-07-20,1.7,1.72,1.64,1.64,319312,0
2009-07-21,1.67,1.7,1.6,1.6,245380,0
2009-07-22,1.58,1.6,1.47,1.53,357903,0
2009-07-23,1.53,1.64,1.48,1.55,620927,0
2009-07-24,1.58,1.65,1.5,1.64,437608,0
2009-07-27,1.71,1.72,1.65,1.66,324378,0
2009-07-28,1.72,1.72,1.6,1.62,344596,0
2009-07-29,1.67,1.67,1.54,1.6,252466,0
2009-07-30,1.56,1.65,1.56,1.63,325101,0
2009-07-31,1.6,1.7,1.6,1.68,340747,0
2009-08-03,1.73,1.78,1.71,1.75,565761,0
2009-08-04,1.76,1.85,1.75,1.85,643286,0
2009-08-05,1.88,2.03,1.88,1.99,726070,0
2009-08-06,2.05,2.05,1.8,1.83,849338,0
2009-08-07,1.99,2,1.71,1.71,832447,0
2009-08-10,1.75,1.81,1.71,1.74,578022,0
2009-08-11,1.71,1.72,1.5,1.59,777565,0
2009-08-12,1.6,1.67,1.58,1.63,248336,0
2009-08-13,1.7,1.71,1.6,1.63,313799,0
2009-08-14,1.66,1.66,1.56,1.59,272036,0
2009-08-17,1.55,1.55,1.46,1.52,391462,0
2009-08-18,1.55,1.56,1.52,1.55,286874,0
2009-08-19,1.55,1.62,1.53,1.59,221820,0
2009-08-20,1.56,1.61,1.54,1.6,260370,0
2009-08-21,1.6,1.69,1.6,1.6,539184,0
2009-08-24,1.65,1.68,1.6,1.62,405918,0
2009-08-25,1.61,1.63,1.55,1.58,349322,0
2009-08-26,1.54,1.59,1.54,1.58,245116,0
2009-08-27,1.58,1.58,1.52,1.56,217912,0
2009-08-28,1.55,1.6,1.53,1.54,324341,0
2009-08-31,1.52,1.56,1.5,1.52,233384,0
2009-09-01,1.55,1.55,1.45,1.45,321114,0
2009-09-02,1.46,1.46,1.4,1.43,354244,0
2009-09-03,1.43,1.49,1.43,1.49,218699,0
2009-09-04,1.52,1.52,1.46,1.51,189343,0
2009-09-08,1.57,1.59,1.54,1.59,347998,0
2009-09-09,1.6,1.98,1.55,1.97,3488127,0
2009-09-10,2.1,2.24,2.01,2.07,4148536,0
2009-09-11,2.34,2.34,2.15,2.23,2188939,0
2009-09-14,2.17,2.21,2.06,2.11,1156983,0
2009-09-15,2.17,2.28,2.15,2.25,1320103,0
2009-09-16,2.32,2.37,2.3,2.33,1121837,0
2009-09-17,2.3,2.43,2.17,2.23,1291847,0
2009-09-18,2.24,2.31,2.1,2.16,629762,0
2009-09-21,2.13,2.13,2.04,2.09,718318,0
2009-09-22,2.15,2.15,2.02,2.08,567838,0
2009-09-23,2.1,2.13,1.98,2,983285,0
2009-09-24,1.99,2,1.82,1.83,900763,0
2009-09-25,1.8,1.96,1.8,1.82,536626,0
2009-09-28,1.83,2,1.82,1.93,568396,0
2009-09-29,1.94,1.95,1.85,1.91,343395,0
2009-09-30,1.93,1.95,1.83,1.83,415574,0
2009-10-01,1.85,1.88,1.7,1.8,670621,0
2009-10-02,1.73,1.8,1.67,1.75,513571,0
2009-10-05,1.79,1.9,1.79,1.86,355591,0
2009-10-06,1.89,1.95,1.85,1.89,506755,0
2009-10-07,1.9,1.95,1.86,1.89,235349,0
2009-10-08,1.9,1.94,1.88,1.88,221977,0
2009-10-09,1.91,1.92,1.83,1.86,293454,0
2009-10-12,1.89,1.9,1.85,1.85,178617,0
2009-10-13,1.84,1.89,1.81,1.84,214091,0
2009-10-14,1.89,2.12,1.82,2.12,1340024,0
2009-10-15,2.08,2.13,1.93,2.06,878496,0
2009-10-16,2.01,2.06,1.94,1.99,404552,0
2009-10-19,2,2.06,1.95,2,419641,0
2009-10-20,2.04,2.04,1.87,1.9,407029,0
2009-10-21,1.9,2.01,1.86,1.96,508928,0
2009-10-22,1.95,2,1.88,1.99,279752,0
2009-10-23,2,2,1.89,1.89,300964,0
2009-10-26,1.95,1.97,1.81,1.85,426992,0
2009-10-27,1.88,1.88,1.75,1.76,392284,0
2009-10-28,1.73,1.73,1.6,1.64,543698,0
2009-10-29,1.7,1.75,1.63,1.69,307774,0
2009-10-30,1.7,1.7,1.58,1.6,409758,0
2009-11-02,1.6,1.63,1.56,1.59,280353,0
2009-11-03,1.61,1.7,1.56,1.7,263671,0
2009-11-04,1.67,1.76,1.63,1.67,204553,0
2009-11-05,1.75,1.78,1.63,1.78,223424,0
2009-11-06,1.78,1.78,1.65,1.65,174452,0
2009-11-09,1.66,1.73,1.64,1.67,169097,0
2009-11-10,1.67,1.71,1.62,1.67,215760,0
2009-11-11,1.65,1.67,1.62,1.63,160739,0
2009-11-12,1.65,1.66,1.6,1.63,170075,0
2009-11-13,1.59,1.62,1.56,1.59,199625,0
2009-11-16,1.6,1.7,1.6,1.67,329529,0
2009-11-17,1.7,1.78,1.67,1.74,286521,0
2009-11-18,1.77,1.82,1.75,1.8,231199,0
2009-11-19,1.72,1.82,1.71,1.81,268916,0
2009-11-20,1.81,1.81,1.71,1.72,163465,0
2009-11-23,1.73,1.74,1.67,1.67,98307,0
2009-11-24,1.72,1.72,1.63,1.68,188608,0
2009-11-25,1.68,1.78,1.68,1.77,131331,0
2009-11-27,1.65,1.7,1.65,1.68,67404,0
2009-11-30,1.72,1.73,1.66,1.66,131129,0
2009-12-01,1.66,1.75,1.66,1.71,114343,0
2009-12-02,1.67,1.71,1.66,1.66,233485,0
2009-12-03,1.66,1.69,1.6,1.61,187172,0
2009-12-04,1.63,1.71,1.6,1.6,300543,0
2009-12-07,1.61,1.62,1.58,1.58,127224,0
2009-12-08,1.58,1.63,1.55,1.55,194986,0
2009-12-09,1.53,1.72,1.53,1.68,352914,0
2009-12-10,1.7,1.7,1.58,1.6,141678,0
2009-12-11,1.62,1.65,1.58,1.63,107548,0
2009-12-14,1.66,1.68,1.57,1.58,174209,0
2009-12-15,1.57,1.62,1.56,1.57,113356,0
2009-12-16,1.58,1.61,1.56,1.61,114084,0
2009-12-17,1.6,1.6,1.44,1.48,796674,0
2009-12-18,1.48,1.48,1.43,1.45,297446,0
2009-12-21,1.45,1.55,1.36,1.42,418508,0
2009-12-22,1.38,1.43,1.36,1.42,157981,0
2009-12-23,1.42,1.46,1.41,1.43,181698,0
2009-12-24,1.44,1.49,1.43,1.45,163462,0
2009-12-28,1.43,1.51,1.43,1.44,230280,0
2009-12-29,1.44,1.5,1.44,1.5,196485,0
2009-12-30,1.5,1.5,1.44,1.45,221531,0
2009-12-31,1.44,1.5,1.38,1.5,377448,0
2010-01-04,1.54,1.55,1.4,1.55,435378,0
2010-01-05,1.55,1.6,1.47,1.56,285708,0
2010-01-06,1.54,1.69,1.54,1.63,398012,0
2010-01-07,1.68,1.84,1.67,1.84,715764,0
2010-01-08,1.82,1.84,1.77,1.83,277906,0
2010-01-11,1.86,1.98,1.85,1.98,544843,0
2010-01-12,1.92,1.98,1.85,1.9,396004,0
2010-01-13,1.9,1.9,1.85,1.9,187237,0
2010-01-14,1.95,1.95,1.85,1.9,224746,0
2010-01-15,1.87,1.92,1.81,1.92,223737,0
2010-01-19,1.92,2.03,1.88,2.02,431847,0
2010-01-20,1.98,2,1.88,1.93,326308,0
2010-01-21,1.94,1.98,1.85,1.94,397820,0
2010-01-22,1.88,2.02,1.87,1.97,485439,0
2010-01-25,1.93,2.01,1.92,2.01,454377,0
2010-01-26,1.94,2.09,1.94,2.02,490051,0
2010-01-27,2.24,2.79,2.23,2.73,4563826,0
2010-01-28,2.54,2.67,2.4,2.52,1379020,0
2010-01-29,2.48,2.59,2.18,2.29,839558,0
2010-02-01,2.34,2.83,2.11,2.76,1495606,0
2010-02-02,2.76,2.95,2.42,2.94,2035022,0
2010-02-03,2.91,2.91,2.7,2.7,1045304,0
2010-02-04,2.6,2.8,2.55,2.74,675874,0
2010-02-05,2.73,2.88,2.68,2.85,627344,0
2010-02-08,2.95,3.04,2.82,2.84,1022475,0
2010-02-09,2.88,2.92,2.73,2.89,334083,0
2010-02-10,2.9,2.92,2.8,2.86,89930,0
2010-02-11,2.81,2.92,2.7,2.88,318158,0
2010-02-12,2.83,3.05,2.82,3.05,407855,0
2010-02-16,3.06,3.25,3.06,3.15,736894,0
2010-02-17,3.18,3.18,3.06,3.13,223350,0
2010-02-18,3.16,3.16,2.95,3.05,272979,0
2010-02-19,3.03,3.12,2.92,3.07,377966,0
2010-02-22,3.1,3.11,3.01,3.05,137205,0
2010-02-23,2.99,3.05,2.87,3.02,424311,0
2010-02-24,3.01,3.01,2.89,2.9,177710,0
2010-02-25,2.85,2.9,2.76,2.9,184634,0
2010-02-26,2.93,2.96,2.87,2.96,164652,0
2010-03-01,2.93,2.96,2.86,2.95,284391,0
2010-03-02,2.97,2.99,2.88,2.99,268229,0
2010-03-03,3.01,3.6,3.01,3.48,1556732,0
2010-03-04,3.48,3.93,3.48,3.63,1034303,0
2010-03-05,3.67,3.9,3.64,3.9,510878,0
2010-03-08,3.93,4.45,3.87,4.06,1755162,0
2010-03-09,4.46,4.46,3.82,3.94,2210198,0
2010-03-10,4,4,3.55,3.76,1177330,0
2010-03-11,3.76,3.8,3.63,3.8,414774,0
2010-03-12,3.84,3.98,3.83,3.92,436963,0
2010-03-15,3.86,3.98,3.8,3.97,373535,0
2010-03-16,4,4.51,4,4.5,1468393,0
2010-03-17,4.5,5.09,4.48,4.92,2296728,0
2010-03-18,4.96,5.28,4.81,5.08,1644404,0
2010-03-19,5.07,5.14,4.7,4.7,1389066,0
2010-03-22,4.66,4.98,4.61,4.94,748474,0
2010-03-23,5.02,5.2,4.9,4.97,883641,0
2010-03-24,5.02,5.2,4.97,5.17,824612,0
2010-03-25,5.22,5.53,5.2,5.38,1427744,0
2010-03-26,5.36,5.5,5.32,5.5,684189,0
2010-03-29,5.6,5.9,5.45,5.57,2478881,0
2010-03-30,5.52,5.75,4.89,5.3,2635286,0
2010-03-31,5.26,5.47,5.05,5.36,1145584,0
2010-04-01,5.48,5.64,5.33,5.46,756719,0
2010-04-05,5.64,6.08,5.54,6.04,1748472,0
2010-04-06,6.16,6.86,6.09,6.75,2630242,0
2010-04-07,6.8,7.17,6.73,6.9,2933893,0
2010-04-08,6.89,7.08,6.7,7.05,1097536,0
2010-04-09,7.19,7.87,7.16,7.53,2651818,0
2010-04-12,7.74,8.39,7.53,8.29,2824761,0
2010-04-13,8.4,8.8,6.55,7.01,10300871,0
2010-04-14,7.15,7.38,6.73,6.84,3152117,0
2010-04-15,6.97,6.97,6.46,6.51,2435068,0
2010-04-16,6.39,6.39,5.6,5.87,4468568,0
2010-04-19,5.7,6.23,5.61,5.9,2359371,0
2010-04-20,5.96,6.29,5.96,6.29,2222366,0
2010-04-21,6.23,6.26,5.92,5.98,1493276,0
2010-04-22,5.94,6.25,5.7,6.22,1263193,0
2010-04-23,6.18,6.55,6.17,6.55,1459171,0
2010-04-26,6.6,7.24,6.6,7.19,2501938,0
2010-04-27,7.19,7.45,6.46,6.55,2598707,0
2010-04-28,6.74,7,6.52,6.71,866914,0
2010-04-29,6.77,6.92,6.35,6.44,1232656,0
2010-04-30,6.34,6.43,5.91,6.07,1511830,0
2010-05-03,6.02,6.23,5.81,6.04,880644,0
2010-05-04,5.82,5.96,5.71,5.81,902764,0
2010-05-05,5.58,5.8,5.38,5.5,1112084,0
2010-05-06,5.35,5.76,4.46,5.12,1574859,0
2010-05-07,5.12,5.31,4.61,4.95,1457826,0
2010-05-10,5.47,6.05,5.22,5.92,2008447,0
2010-05-11,5.89,6.25,5.69,6.13,1262733,0
2010-05-12,6.11,6.35,6.11,6.3,967156,0
2010-05-13,6.3,6.45,6.04,6.14,803042,0
2010-05-14,5.96,6.12,5.74,5.99,827540,0
2010-05-17,6.07,6.18,5.5,5.74,834425,0
2010-05-18,5.93,6.04,5.68,5.74,557043,0
2010-05-19,5.65,5.8,5.4,5.72,1040697,0
2010-05-20,5.47,5.54,5.1,5.16,1106045,0
2010-05-21,5,5.64,4.84,5.39,1304499,0
2010-05-24,5.66,5.9,5.55,5.59,799964,0
2010-05-25,5.39,5.62,5.07,5.53,1009401,0
2010-05-26,5.75,5.89,5.55,5.61,811916,0
2010-05-27,5.94,5.97,5.7,5.97,748001,0
2010-05-28,5.97,6.11,5.63,5.7,966715,0
2010-06-01,5.45,5.53,4.97,5.05,1080976,0
2010-06-02,5.29,5.45,5.05,5.45,694228,0
2010-06-03,5.46,5.62,5.25,5.52,716669,0
2010-06-04,5.29,5.55,5.29,5.34,759348,0
2010-06-07,5.54,5.83,5.43,5.49,890353,0
2010-06-08,5.66,5.8,5.3,5.41,813292,0
2010-06-09,5.51,5.75,5.36,5.42,1145768,0
2010-06-10,5.6,5.85,5.49,5.85,807689,0
2010-06-11,5.73,5.98,5.63,5.98,903574,0
2010-06-14,6.2,6.46,6.11,6.42,1155443,0
2010-06-15,6.45,6.78,6.45,6.75,1412279,0
2010-06-16,6.61,7.07,6.52,6.97,1446012,0
2010-06-17,7.09,7.2,6.93,7.1,1064010,0
2010-06-18,7.1,7.16,6.83,6.85,717174,0
2010-06-21,6.79,7.11,6.51,6.55,1061858,0
2010-06-22,6.51,6.6,6.25,6.25,616699,0
2010-06-23,6.26,6.3,5.93,6.21,752475,0
2010-06-24,6.09,6.18,5.79,5.85,758715,0
2010-06-25,5.93,6.27,5.76,6.14,3823070,0
2010-06-28,6,6.63,6,6.49,1115026,0
2010-06-29,6.26,6.4,6.13,6.3,768534,0
2010-06-30,6.32,6.54,6.24,6.3,637594,0
2010-07-01,6.19,6.31,5.82,6.24,775958,0
2010-07-02,6.24,6.5,6,6.1,333847,0
2010-07-06,6.2,6.35,5.91,5.98,528510,0
2010-07-07,6,6.3,6,6.3,437139,0
2010-07-08,6.41,6.7,6.39,6.7,880482,0
2010-07-09,6.67,6.72,6.47,6.64,509918,0
2010-07-12,6.65,6.68,6.28,6.34,388519,0
2010-07-13,6.44,6.46,6.21,6.34,405310,0
2010-07-14,6.39,6.39,6.02,6.1,461923,0
2010-07-15,6.13,6.13,5.8,5.88,780028,0
2010-07-16,5.85,5.85,5.49,5.52,826129,0
2010-07-19,5.57,5.62,5.26,5.42,520247,0
2010-07-20,5.29,5.75,5.26,5.74,415083,0
2010-07-21,5.89,5.89,5.39,5.44,449041,0
2010-07-22,5.58,5.67,5.45,5.65,709692,0
2010-07-23,5.68,5.8,5.48,5.79,505756,0
2010-07-26,5.7,5.9,5.66,5.86,409383,0
2010-07-27,5.98,5.98,5.59,5.62,523600,0
2010-07-28,5.63,5.71,5.39,5.52,367617,0
2010-07-29,5.54,5.76,5.51,5.63,400740,0
2010-07-30,5.43,5.84,5.43,5.77,358582,0
2010-08-02,5.86,5.96,5.73,5.75,367451,0
2010-08-03,5.7,5.82,5.6,5.65,427290,0
2010-08-04,5.71,5.79,5.63,5.7,308222,0
2010-08-05,5.7,5.82,5.7,5.72,271650,0
2010-08-06,5.6,5.8,5.55,5.78,334841,0
2010-08-09,5.82,5.83,5.66,5.74,204449,0
2010-08-10,5.64,5.71,5.5,5.54,486941,0
2010-08-11,5.5,5.56,5.21,5.22,448945,0
2010-08-12,5.07,5.22,5.07,5.17,852341,0
2010-08-13,5.16,5.33,5.16,5.2,185443,0
2010-08-16,5.18,5.28,5.01,5.06,319834,0
2010-08-17,5.17,5.18,4.95,5.01,473364,0
2010-08-18,4.97,5.3,4.96,5.2,343687,0
2010-08-19,5.15,5.24,4.95,4.97,473611,0
2010-08-20,4.93,4.96,4.57,4.61,592721,0
2010-08-23,4.68,4.69,4.33,4.37,589903,0
2010-08-24,4.32,4.37,3.9,3.91,1190683,0
2010-08-25,3.89,4.12,3.54,4.06,946107,0
2010-08-26,4.2,4.2,3.74,3.76,719900,0
2010-08-27,3.84,3.94,3.61,3.87,500291,0
2010-08-30,3.87,3.96,3.69,3.69,418754,0
2010-08-31,3.63,3.85,3.63,3.7,434744,0
2010-09-01,3.79,3.83,3.7,3.76,503433,0
2010-09-02,3.8,3.8,3.62,3.7,566995,0
2010-09-03,3.79,4.18,3.78,4.16,1039329,0
2010-09-07,4.1,4.12,3.89,4.01,539152,0
2010-09-08,4.02,4.14,3.99,4.06,367171,0
2010-09-09,4.15,4.18,4.01,4.05,238675,0
2010-09-10,4.04,4.1,3.88,3.97,347292,0
2010-09-13,4.02,4.02,3.85,3.87,409774,0
2010-09-14,3.87,3.95,3.7,3.7,601248,0
2010-09-15,3.67,3.72,3.57,3.65,400524,0
2010-09-16,3.63,3.76,3.62,3.62,286904,0
2010-09-17,3.67,3.87,3.64,3.71,368210,0
2010-09-20,3.77,3.92,3.64,3.92,554232,0
2010-09-21,3.94,4.02,3.76,3.83,489104,0
2010-09-22,3.83,3.94,3.75,3.75,478503,0
2010-09-23,3.72,3.87,3.72,3.81,421962,0
2010-09-24,3.89,3.9,3.77,3.79,333849,0
2010-09-27,3.8,4,3.8,3.91,644104,0
2010-09-28,3.93,3.96,3.8,3.88,294448,0
2010-09-29,3.93,4.73,3.9,4.62,1594535,0
2010-09-30,4.71,5.08,4.71,4.95,1382965,0
2010-10-01,5.09,5.09,4.75,4.78,615877,0
2010-10-04,4.74,4.74,4.45,4.54,774732,0
2010-10-05,4.6,4.72,4.5,4.72,620778,0
2010-10-06,4.77,4.98,4.74,4.97,782250,0
2010-10-07,4.99,5.23,4.92,4.97,893583,0
2010-10-08,5.03,5.09,4.84,5.05,528431,0
2010-10-11,5.05,5.06,4.93,4.96,305135,0
2010-10-12,4.93,5.09,4.74,5.08,400036,0
2010-10-13,5.15,5.26,5.09,5.17,492518,0
2010-10-14,5.2,5.21,5.08,5.18,453070,0
2010-10-15,5.22,5.25,4.85,4.97,424385,0
2010-10-18,4.94,5.07,4.92,5.02,185688,0
2010-10-19,4.92,4.97,4.78,4.91,402169,0
2010-10-20,4.93,4.95,4.75,4.76,359491,0
2010-10-21,4.77,4.87,4.7,4.77,263202,0
2010-10-22,4.82,4.96,4.77,4.96,385131,0
2010-10-25,4.96,5.14,4.96,5.06,257689,0
2010-10-26,5.04,5.24,4.96,5.23,487445,0
2010-10-27,5.21,5.25,4.93,5.1,356172,0
2010-10-28,5.14,5.17,4.83,4.84,361353,0
2010-10-29,4.88,4.99,4.81,4.93,261995,0
2010-11-01,4.93,5.02,4.73,4.76,306318,0
2010-11-02,4.85,5,4.78,4.94,257698,0
2010-11-03,4.98,5.02,4.86,4.97,177828,0
2010-11-04,5.04,5.16,5.04,5.13,397060,0
2010-11-05,5.12,5.86,5.12,5.74,1127749,0
2010-11-08,5.75,5.93,5.4,5.66,640762,0
2010-11-09,5.7,5.82,5.6,5.64,383260,0
2010-11-10,5.65,5.82,5.46,5.82,437295,0
2010-11-11,5.75,5.82,5.64,5.71,230000,0
2010-11-12,5.65,5.74,5.56,5.6,232718,0
2010-11-15,5.61,5.78,5.58,5.7,355507,0
2010-11-16,5.67,5.77,5.35,5.4,619089,0
2010-11-17,5.3,5.39,5.2,5.27,327518,0
2010-11-18,5.35,5.62,5.3,5.58,295328,0
2010-11-19,5.55,5.56,5.39,5.49,185222,0
2010-11-22,5.53,5.62,5.43,5.54,256800,0
2010-11-23,5.46,5.46,5.34,5.41,247024,0
2010-11-24,5.46,5.58,5.4,5.53,299618,0
2010-11-26,5.45,5.79,5.45,5.66,410482,0
2010-11-29,5.64,6.23,5.6,6.17,1294324,0
2010-11-30,6.11,6.17,5.83,5.92,664896,0
2010-12-01,6.1,6.1,5.81,5.84,539824,0
2010-12-02,5.79,5.95,5.79,5.89,179431,0
2010-12-03,5.9,5.97,5.7,5.96,347682,0
2010-12-06,5.98,6.19,5.9,6.08,386214,0
2010-12-07,6.15,6.39,6.04,6.06,505659,0
2010-12-08,6.06,6.19,5.95,6.05,196508,0
2010-12-09,6.09,6.15,5.97,6.09,224983,0
2010-12-10,6.06,6.13,5.97,6.12,168949,0
2010-12-13,6.17,6.22,6.07,6.07,309234,0
2010-12-14,6.07,6.09,6,6.01,211997,0
2010-12-15,5.98,6.1,5.87,5.96,256297,0
2010-12-16,5.95,5.99,5.73,5.79,303598,0
2010-12-17,5.8,5.84,5.52,5.6,417010,0
2010-12-20,5.63,5.8,5.6,5.66,250146,0
2010-12-21,5.72,6.05,5.72,6.05,352524,0
2010-12-22,6.08,6.15,5.67,5.83,336636,0
2010-12-23,5.83,5.95,5.8,5.91,129598,0
2010-12-27,5.87,5.96,5.77,5.93,128273,0
2010-12-28,5.96,5.99,5.9,5.94,107435,0
2010-12-29,5.97,5.98,5.93,5.93,135744,0
2010-12-30,5.92,5.99,5.92,5.93,148105,0
2010-12-31,5.93,5.94,5.87,5.92,163880,0
2011-01-03,5.98,6.1,5.98,6.03,280446,0
2011-01-04,6.07,6.12,5.85,5.93,235553,0
2011-01-05,5.9,6.09,5.81,6.04,295762,0
2011-01-06,6.04,6.08,5.85,5.99,335752,0
2011-01-07,6.02,6.14,5.85,6.09,365956,0
2011-01-10,6.09,6.14,5.99,6.06,308262,0
2011-01-11,6.09,6.5,6.07,6.44,666714,0
2011-01-12,6.47,6.96,6.45,6.65,915416,0
2011-01-13,6.67,6.99,6.56,6.97,586177,0
2011-01-14,6.99,7.65,6.99,7.6,914905,0
2011-01-18,7.64,7.74,7.01,7.2,1062146,0
2011-01-19,7.29,7.55,6.95,7,673199,0
2011-01-20,6.94,7.15,6.75,6.96,375721,0
2011-01-21,7,7.2,7,7.04,307227,0
2011-01-24,7.14,7.5,7.1,7.32,602956,0
2011-01-25,7.3,7.46,7.03,7.27,337860,0
2011-01-26,7.3,7.5,7.15,7.49,445547,0
2011-01-27,7.51,7.84,7.49,7.8,560353,0
2011-01-28,7.78,7.92,7.52,7.7,483567,0
2011-01-31,7.83,8.75,7.74,8.71,1315028,0
2011-02-01,8.75,9.36,8.73,9.23,1413026,0
2011-02-02,9.18,9.2,8.79,8.94,877443,0
2011-02-03,8.98,9.28,8.96,9.13,555788,0
2011-02-04,9.18,9.36,9.01,9.19,661417,0
2011-02-07,8.99,9.15,8,8.1,2133996,0
2011-02-08,7.81,8.4,7.56,8.33,2153994,0
2011-02-09,8.33,8.5,8.16,8.3,709558,0
2011-02-10,8.2,8.38,8.02,8.07,1333416,0
2011-02-11,7.72,7.81,7.61,7.75,4406800,0
2011-02-14,7.78,7.85,7.75,7.77,1214975,0
2011-02-15,7.78,7.8,7.68,7.72,1046733,0
2011-02-16,7.78,8.03,7.7,7.8,1081779,0
2011-02-18,8.06,8.3,7.9,7.98,639231,0
2011-02-22,8.05,8.12,7.58,7.65,1162117,0
2011-02-23,7.67,7.93,7.58,7.8,1084658,0
2011-02-24,7.8,8.45,7.8,8.32,1688520,0
2011-02-25,8.43,8.5,8.14,8.44,1306962,0
2011-02-28,8.52,8.65,8.33,8.38,1525385,0
2011-03-01,8.48,8.6,8.2,8.26,873927,0
2011-03-02,8.21,8.29,7.83,7.99,901506,0
2011-03-03,8.08,8.15,7.93,8.01,855557,0
2011-03-04,8.05,8.05,7.76,7.88,674530,0
2011-03-07,7.88,7.94,7.33,7.54,1149241,0
2011-03-08,7.52,7.73,7.24,7.68,775729,0
2011-03-09,7.64,7.66,7.33,7.38,678829,0
2011-03-10,7.17,7.21,6.86,7.12,991883,0
2011-03-11,7.01,7.13,6.87,7.06,742554,0
2011-03-14,7,7.23,6.95,7.15,578650,0
2011-03-15,6.28,6.71,6.26,6.63,1556785,0
2011-03-16,6.53,6.87,6.52,6.7,746640,0
2011-03-17,7.15,7.62,6.98,7.59,1328281,0
2011-03-18,7.73,7.79,7.5,7.55,789488,0
2011-03-21,7.64,7.74,7.45,7.55,588141,0
2011-03-22,7.55,7.81,7.5,7.76,502782,0
2011-03-23,7.72,7.74,7.45,7.51,543131,0
2011-03-24,7.57,7.59,7.26,7.52,402952,0
2011-03-25,7.56,7.68,7.37,7.5,638500,0
2011-03-28,7.52,7.6,7.35,7.49,699333,0
2011-03-29,7.49,7.68,7.35,7.6,543288,0
2011-03-30,7.7,7.89,7.45,7.64,582118,0
2011-03-31,7.66,7.79,7.58,7.77,553704,0
2011-04-01,7.83,7.85,7.61,7.71,514474,0
2011-04-04,7.77,7.84,7.63,7.81,403360,0
2011-04-05,7.78,8.04,7.77,7.84,593082,0
2011-04-06,7.92,7.98,7.41,7.44,705750,0
2011-04-07,7.46,7.58,7.29,7.35,417842,0
2011-04-08,7.4,7.55,7.28,7.43,384848,0
2011-04-11,7.46,7.46,6.8,6.94,724533,0
2011-04-12,6.81,6.83,6.56,6.7,635629,0
2011-04-13,6.79,6.97,6.65,6.66,543264,0
2011-04-14,6.59,6.66,6.43,6.64,325196,0
2011-04-15,6.63,6.8,6.6,6.7,402891,0
2011-04-18,6.56,6.57,6.31,6.45,601913,0
2011-04-19,6.45,6.57,6.33,6.46,323635,0
2011-04-20,6.58,6.6,6.45,6.56,670010,0
2011-04-21,6.58,6.68,6.4,6.53,535906,0
2011-04-25,6.53,6.73,6.5,6.7,481587,0
2011-04-26,6.74,6.86,6.7,6.79,439099,0
2011-04-27,6.81,6.81,6.47,6.69,542513,0
2011-04-28,6.65,6.72,6.45,6.65,530156,0
2011-04-29,6.71,6.95,6.58,6.85,551028,0
2011-05-02,6.95,6.97,6.68,6.72,472561,0
2011-05-03,6.7,6.75,6.34,6.54,692336,0
2011-05-04,6.51,6.54,6.22,6.25,575301,0
2011-05-05,6.22,6.3,6,6.13,573122,0
2011-05-06,6.2,6.25,5.93,6,579350,0
2011-05-09,6.06,6.28,6.01,6.18,599667,0
2011-05-10,6.67,7.7,6.65,7.56,3384534,0
2011-05-11,7.55,7.65,7.03,7.1,1316816,0
2011-05-12,7.07,7.11,6.83,7,758682,0
2011-05-13,7.05,7.09,6.67,6.71,452048,0
2011-05-16,6.71,7.07,6.67,6.82,885863,0
2011-05-17,6.67,6.85,6.52,6.57,603199,0
2011-05-18,6.57,6.9,6.56,6.82,477972,0
2011-05-19,6.82,6.91,6.66,6.74,297377,0
2011-05-20,6.73,6.87,6.58,6.83,412481,0
2011-05-23,6.67,6.79,6.63,6.64,310899,0
2011-05-24,6.76,6.88,6.52,6.63,342942,0
2011-05-25,6.59,6.8,6.46,6.76,463662,0
2011-05-26,6.73,7.09,6.66,7.07,409403,0
2011-05-27,7.1,7.28,7.05,7.13,394609,0
2011-05-31,7.2,7.23,6.91,7.13,374296,0
2011-06-01,7.14,7.14,6.58,6.61,602628,0
2011-06-02,6.64,6.9,6.54,6.82,445013,0
2011-06-03,6.63,6.82,6.59,6.63,318686,0
2011-06-06,6.61,6.69,6.26,6.27,539275,0
2011-06-07,6.29,6.49,6.29,6.36,673733,0
2011-06-08,6.33,6.53,6.29,6.46,674666,0
2011-06-09,6.5,6.73,6.44,6.6,429512,0
2011-06-10,6.52,6.66,6.37,6.5,637971,0
2011-06-13,6.53,6.57,6.12,6.23,699166,0
2011-06-14,6.29,6.43,6.21,6.29,320192,0
2011-06-15,6.18,6.36,6.13,6.25,629338,0
2011-06-16,6.24,6.3,6.04,6.24,633419,0
2011-06-17,6.3,6.58,6.13,6.21,694373,0
2011-06-20,6.2,6.39,6.11,6.28,401994,0
2011-06-21,6.38,6.5,6.35,6.49,421753,0
2011-06-22,6.46,6.67,6.4,6.51,417551,0
2011-06-23,6.38,6.52,6.23,6.52,466901,0
2011-06-24,6.53,6.55,6.34,6.45,602305,0
2011-06-27,6.38,6.44,6.24,6.34,189156,0
2011-06-28,6.39,6.68,6.36,6.68,383218,0
2011-06-29,6.69,6.96,6.67,6.9,449280,0
2011-06-30,6.93,7.1,6.86,7.02,367714,0
2011-07-01,6.99,7.09,6.86,7.05,285126,0
2011-07-05,7.06,7.15,6.94,7.07,261809,0
2011-07-06,7.03,7.17,6.98,7.06,277880,0
2011-07-07,7.18,7.3,7.11,7.24,386369,0
2011-07-08,7.08,7.21,7.01,7.15,180528,0
2011-07-11,7,7.13,6.73,6.77,278590,0
2011-07-12,6.69,7.1,6.69,6.86,377280,0
2011-07-13,6.9,7.21,6.9,6.96,588800,0
2011-07-14,6.98,7.15,6.7,6.74,489466,0
2011-07-15,6.78,7.09,6.74,7.04,552664,0
2011-07-18,7.02,7.04,6.8,6.88,376087,0
2011-07-19,6.99,7.37,6.92,7.28,608826,0
2011-07-20,7.3,7.55,7.24,7.52,796549,0
2011-07-21,7.58,7.73,7.5,7.66,537766,0
2011-07-22,7.67,7.72,7.55,7.64,248259,0
2011-07-25,7.5,7.55,7.35,7.38,326967,0
2011-07-26,7.38,7.45,7.21,7.33,282649,0
2011-07-27,7.3,7.31,7.02,7.07,411981,0
2011-07-28,7.06,7.19,6.99,7.05,468321,0
2011-07-29,6.95,7.1,6.85,6.97,356075,0
2011-08-01,7.2,7.2,6.85,7.03,571290,0
2011-08-02,7.03,7.18,6.76,6.76,416359,0
2011-08-03,6.79,6.87,6.35,6.79,547029,0
2011-08-04,6.48,6.54,6.05,6.05,730499,0
2011-08-05,6.13,6.27,5.46,5.71,606351,0
2011-08-08,5.34,5.49,4.9,4.9,903689,0
2011-08-09,5,5.71,4.92,5.68,1579344,0
2011-08-10,5.51,5.8,5.33,5.36,944470,0
2011-08-11,5.45,6,5.45,5.87,825112,0
2011-08-12,6,6.17,5.72,5.87,526595,0
2011-08-15,6,6.34,5.99,6.33,514586,0
2011-08-16,6.16,6.2,5.93,6.02,629225,0
2011-08-17,6.09,6.22,5.97,6.06,455461,0
2011-08-18,5.82,5.84,5.58,5.65,628670,0
2011-08-19,5.5,5.86,5.31,5.35,593045,0
2011-08-22,5.55,5.59,5.1,5.23,673259,0
2011-08-23,5.29,5.6,5.15,5.56,537056,0
2011-08-24,5.53,5.66,5.43,5.63,405111,0
2011-08-25,5.71,5.76,5.41,5.42,434351,0
2011-08-26,5.32,5.68,5.27,5.64,372152,0
2011-08-29,5.74,5.92,5.66,5.88,455986,0
2011-08-30,5.81,5.93,5.69,5.84,438419,0
2011-08-31,5.91,6.04,5.7,5.75,515216,0
2011-09-01,5.73,5.83,5.57,5.59,504375,0
2011-09-02,5.45,5.51,5.25,5.32,332221,0
2011-09-06,5.1,5.32,5.03,5.3,438851,0
2011-09-07,5.42,5.6,5.32,5.53,519525,0
2011-09-08,5.49,5.71,5.41,5.45,483538,0
2011-09-09,5.39,5.45,5.06,5.08,841524,0
2011-09-12,4.97,5.16,4.88,5.01,558576,0
2011-09-13,5,5.14,4.92,5.09,637947,0
2011-09-14,5.15,5.34,5.01,5.22,501543,0
2011-09-15,5.29,5.4,5.18,5.39,427252,0
2011-09-16,5.46,5.56,5.33,5.55,589541,0
2011-09-19,5.55,5.7,5.42,5.61,669397,0
2011-09-20,5.68,5.68,5.33,5.35,473442,0
2011-09-21,5.32,5.47,5.03,5.03,545624,0
2011-09-22,4.85,4.9,4.33,4.39,975704,0
2011-09-23,4.39,4.54,4.25,4.26,639268,0
2011-09-26,4.32,4.34,3.96,4.24,678346,0
2011-09-27,4.4,4.53,4.25,4.29,1066353,0
2011-09-28,4.26,4.36,4,4,565852,0
2011-09-29,4.17,4.18,3.9,4.03,342131,0
2011-09-30,3.97,3.97,3.79,3.87,581354,0
2011-10-03,3.78,3.83,3.25,3.27,735339,0
2011-10-04,3.24,3.56,3.02,3.56,738094,0
2011-10-05,3.57,3.57,3.39,3.5,567762,0
2011-10-06,3.52,3.75,3.5,3.65,525503,0
2011-10-07,3.72,3.72,3.41,3.45,426249,0
2011-10-10,3.55,3.77,3.51,3.69,458131,0
2011-10-11,3.69,3.72,3.51,3.65,336090,0
2011-10-12,3.74,3.97,3.67,3.74,783468,0
2011-10-13,3.72,4,3.61,3.97,534996,0
2011-10-14,4.12,4.3,4.05,4.18,1020130,0
2011-10-17,4.5,4.7,4.23,4.56,989658,0
2011-10-18,4.51,4.63,4.3,4.59,736651,0
2011-10-19,4.58,4.69,4.44,4.47,380587,0
2011-10-20,4.48,4.52,4.23,4.38,419359,0
2011-10-21,4.49,4.59,4.39,4.55,421431,0
2011-10-24,4.55,4.7,4.5,4.7,474690,0
2011-10-25,4.69,4.69,4.39,4.4,540026,0
2011-10-26,4.52,4.67,4.25,4.62,537170,0
2011-10-27,4.84,5.17,4.73,5.06,989305,0
2011-10-28,5,5.11,4.95,4.99,463887,0
2011-10-31,4.99,5,4.71,4.71,783639,0
2011-11-01,4.46,4.77,4.26,4.59,795932,0
2011-11-02,4.61,4.91,4.61,4.83,497909,0
2011-11-03,5.15,5.99,5.11,5.7,1848555,0
2011-11-04,5.65,5.81,5.46,5.67,648846,0
2011-11-07,5.63,5.82,5.43,5.62,539825,0
2011-11-08,5.67,5.78,5.52,5.7,351815,0
2011-11-09,5.5,5.61,5.28,5.28,413008,0
2011-11-10,5.42,5.55,5.24,5.43,299436,0
2011-11-11,5.5,5.63,5.44,5.49,339371,0
2011-11-14,5.42,5.48,5.16,5.24,284376,0
2011-11-15,5.19,5.45,5.14,5.4,266458,0
2011-11-16,5.31,5.49,5.23,5.23,318375,0
2011-11-17,5.2,5.28,5,5.05,378055,0
2011-11-18,5.07,5.15,4.9,4.95,199765,0
2011-11-21,4.8,4.81,4.5,4.67,379915,0
2011-11-22,4.67,4.86,4.67,4.67,193946,0
2011-11-23,4.6,4.65,4.37,4.37,343504,0
2011-11-25,4.34,4.51,4.27,4.27,146924,0
2011-11-28,4.48,4.84,4.48,4.66,366646,0
2011-11-29,4.74,5.04,4.71,4.86,548558,0
2011-11-30,5.17,5.37,5.12,5.37,438673,0
2011-12-01,5.36,5.38,4.99,5.03,492505,0
2011-12-02,5.15,5.25,5.04,5.08,281885,0
2011-12-05,5.24,5.25,5.05,5.12,286521,0
2011-12-06,5.12,5.2,5.03,5.11,261973,0
2011-12-07,5.04,5.09,4.94,5,368192,0
2011-12-08,4.94,5.02,4.75,4.77,332341,0
2011-12-09,4.82,4.92,4.77,4.79,416978,0
2011-12-12,4.75,4.76,4.56,4.64,423047,0
2011-12-13,4.73,4.86,4.5,4.51,312210,0
2011-12-14,4.63,4.68,4.4,4.64,499160,0
2011-12-15,4.75,4.79,4.63,4.69,263815,0
2011-12-16,4.75,4.77,4.57,4.61,421055,0
2011-12-19,4.66,4.82,4.62,4.66,323170,0
2011-12-20,4.84,5.05,4.78,5.02,305703,0
2011-12-21,4.96,5.28,4.96,5.25,397053,0
2011-12-22,5.28,5.4,5.26,5.3,267328,0
2011-12-23,5.28,5.37,5.2,5.22,115599,0
2011-12-27,5.2,5.27,5.19,5.23,130689,0
2011-12-28,5.24,5.25,4.96,5.05,211133,0
2011-12-29,5.07,5.17,4.99,5.1,161134,0
2011-12-30,5.06,5.12,4.95,4.97,340377,0
2012-01-03,5.14,5.44,5.14,5.41,457374,0
2012-01-04,5.37,5.45,5.24,5.4,252057,0
2012-01-05,5.37,5.66,5.28,5.66,297203,0
2012-01-06,5.64,5.68,5.45,5.47,240572,0
2012-01-09,5.53,5.53,5.36,5.47,384781,0
2012-01-10,5.55,5.65,5.5,5.57,466349,0
2012-01-11,5.55,5.59,5.39,5.43,252766,0
2012-01-12,5.42,5.44,5.16,5.2,351165,0
2012-01-13,5.15,5.42,5.09,5.4,422845,0
2012-01-17,5.46,5.5,5.3,5.41,295123,0
2012-01-18,5.41,5.61,5.4,5.6,341705,0
2012-01-19,5.62,5.79,5.61,5.71,323348,0
2012-01-20,5.7,5.71,5.5,5.62,258428,0
2012-01-23,5.6,5.75,5.6,5.7,132436,0
2012-01-24,5.63,5.9,5.62,5.88,335726,0
2012-01-25,5.84,6,5.77,5.99,210946,0
2012-01-26,6.05,6.15,5.75,5.83,462833,0
2012-01-27,5.77,5.95,5.75,5.9,169483,0
2012-01-30,5.83,6.01,5.83,5.99,191808,0
2012-01-31,6.02,6.1,5.9,6,236653,0
2012-02-01,6.05,6.14,5.97,6.06,329520,0
2012-02-02,6.06,6.24,5.96,6.2,366108,0
2012-02-03,6.31,6.71,6.24,6.63,501363,0
2012-02-06,6.63,6.78,6.42,6.72,361466,0
2012-02-07,6.71,6.78,6.5,6.69,268340,0
2012-02-08,6.75,6.85,6.57,6.75,282604,0
2012-02-09,6.75,6.83,6.65,6.78,180244,0
2012-02-10,6.69,6.72,6.58,6.69,305916,0
2012-02-13,6.84,6.95,6.75,6.92,318541,0
2012-02-14,6.88,7.05,6.86,6.96,251985,0
2012-02-15,7.05,7.16,6.95,7.09,320768,0
2012-02-16,7.11,7.87,7.1,7.72,813786,0
2012-02-17,7.83,7.95,7.63,7.71,772788,0
2012-02-21,7.74,7.85,7.57,7.64,740404,0
2012-02-22,7.65,7.69,7.11,7.25,614243,0
2012-02-23,7.3,7.68,7.18,7.65,424055,0
2012-02-24,7.83,7.83,7.57,7.64,304470,0
2012-02-27,7.54,7.69,7.42,7.51,319194,0
2012-02-28,7.54,7.55,7.31,7.39,319867,0
2012-02-29,7.37,7.5,7.06,7.06,496354,0
2012-03-01,7.11,7.48,7.06,7.3,292100,0
2012-03-02,7.33,7.39,6.85,6.94,437158,0
2012-03-05,6.88,7.02,6.66,6.76,327795,0
2012-03-06,6.6,6.75,6.24,6.27,583102,0
2012-03-07,6.37,6.62,6.37,6.5,289824,0
2012-03-08,6.64,6.73,6.49,6.67,223798,0
2012-03-09,6.69,6.98,6.67,6.87,299391,0
2012-03-12,6.84,6.88,6.7,6.77,209475,0
2012-03-13,6.86,6.87,6.63,6.75,412594,0
2012-03-14,6.61,6.93,6.58,6.78,575470,0
2012-03-15,7.32,7.46,6.91,6.94,1300812,0
2012-03-16,6.99,7.25,6.92,7.23,598659,0
2012-03-19,7.23,7.35,7.05,7.17,584757,0
2012-03-20,7.06,7.12,6.95,6.99,393624,0
2012-03-21,6.97,7,6.8,6.95,348378,0
2012-03-22,6.8,6.84,6.7,6.78,307142,0
2012-03-23,6.79,6.82,6.61,6.77,388872,0
2012-03-26,6.89,6.93,6.73,6.81,193549,0
2012-03-27,6.77,6.8,6.47,6.51,307916,0
2012-03-28,6.48,6.49,6.25,6.36,305033,0
2012-03-29,6.28,6.33,6.11,6.3,280452,0
2012-03-30,6.39,6.42,6.2,6.29,158141,0
2012-04-02,6.28,6.45,6.23,6.43,251591,0
2012-04-03,6.43,6.45,6.35,6.39,267936,0
2012-04-04,6.25,6.26,6,6,556631,0
2012-04-05,5.98,6.12,5.9,5.93,169004,0
2012-04-09,5.73,5.85,5.66,5.75,307423,0
2012-04-10,5.72,5.75,5.5,5.52,334360,0
2012-04-11,5.61,5.71,5.52,5.59,220730,0
2012-04-12,5.57,5.8,5.57,5.77,220828,0
2012-04-13,5.71,5.72,5.55,5.56,211372,0
2012-04-16,5.62,5.69,5.35,5.35,327438,0
2012-04-17,5.43,5.56,5.43,5.49,331660,0
2012-04-18,5.42,5.48,5.26,5.31,227098,0
2012-04-19,5.33,5.38,5.08,5.1,376838,0
2012-04-20,5.19,5.28,5.13,5.21,339766,0
2012-04-23,5.07,5.27,5.05,5.18,278282,0
2012-04-24,5.2,5.36,5.16,5.34,147720,0
2012-04-25,5.45,5.49,5.25,5.4,333985,0
2012-04-26,5.4,5.85,5.36,5.79,441553,0
2012-04-27,5.84,5.92,5.68,5.85,283498,0
2012-04-30,5.86,5.93,5.75,5.81,231779,0
2012-05-01,5.89,6.4,5.84,6.08,568417,0
2012-05-02,5.98,6.25,5.9,6.24,403634,0
2012-05-03,6.21,6.23,5.91,6.09,544411,0
2012-05-04,6.01,6.09,5.8,5.86,354327,0
2012-05-07,5.81,6,5.75,5.83,246656,0
2012-05-08,4.86,5.59,4.77,4.87,1503484,0
2012-05-09,5.03,5.53,4.93,5.49,759773,0
2012-05-10,5.57,5.6,5.06,5.09,510059,0
2012-05-11,5.04,5.23,5.01,5.07,335216,0
2012-05-14,5,5.08,4.83,4.83,294247,0
2012-05-15,4.85,5.1,4.85,4.9,533226,0
2012-05-16,4.95,5.11,4.51,4.55,781029,0
2012-05-17,4.53,4.55,4.27,4.29,496387,0
2012-05-18,4.31,4.49,4.23,4.43,563347,0
2012-05-21,4.45,4.75,4.41,4.75,341777,0
2012-05-22,4.74,4.89,4.58,4.66,294338,0
2012-05-23,4.55,4.79,4.46,4.76,286327,0
2012-05-24,4.62,4.75,4.57,4.62,186476,0
2012-05-25,4.62,4.64,4.51,4.54,266167,0
2012-05-29,4.59,4.68,4.51,4.6,239571,0
2012-05-30,4.5,4.5,4.35,4.42,290234,0
2012-05-31,4.41,4.47,4.25,4.31,214705,0
2012-06-01,4.17,4.2,4,4.03,344301,0
2012-06-04,4.02,4.13,3.95,4.11,279212,0
2012-06-05,4.1,4.21,4.03,4.05,377175,0
2012-06-06,4.12,4.42,4.12,4.38,321759,0
2012-06-07,4.5,4.53,4.27,4.28,218254,0
2012-06-08,4.25,4.35,4.11,4.29,119492,0
2012-06-11,4.4,4.41,4,4,279517,0
2012-06-12,4.04,4.07,3.87,4.05,347465,0
2012-06-13,4.06,4.14,3.9,3.93,196326,0
2012-06-14,3.93,4.02,3.9,4.01,166025,0
2012-06-15,4.01,4.27,4,4.17,503178,0
2012-06-18,4.15,4.17,4.04,4.07,260928,0
2012-06-19,4.11,4.39,4.11,4.32,536492,0
2012-06-20,4.31,4.42,4.07,4.19,322480,0
2012-06-21,4.2,4.29,3.92,3.95,305458,0
2012-06-22,4,4.09,3.89,4.02,1553111,0
2012-06-25,3.96,3.97,3.8,3.88,218008,0
2012-06-26,3.9,4,3.8,3.97,228520,0
2012-06-27,4.03,4.06,3.93,3.98,225586,0
2012-06-28,3.92,4.09,3.89,4,260040,0
2012-06-29,4.11,4.26,4.07,4.26,401259,0
2012-07-02,4.28,4.35,4.16,4.35,267103,0
2012-07-03,4.34,4.57,4.34,4.53,179240,0
2012-07-05,4.53,4.59,4.41,4.44,238675,0
2012-07-06,4.36,4.46,4.28,4.35,228758,0
2012-07-09,4.36,4.4,4.21,4.36,181077,0
2012-07-10,4.38,4.41,4.19,4.28,254001,0
2012-07-11,4.28,4.39,4.28,4.34,118835,0
2012-07-12,4.28,4.34,4.2,4.28,146196,0
2012-07-13,4.32,4.41,4.26,4.38,186885,0
2012-07-16,4.37,4.37,4.2,4.29,135000,0
2012-07-17,4.37,4.39,4.11,4.26,176221,0
2012-07-18,4.27,4.35,4.19,4.27,94760,0
2012-07-19,4.31,4.34,4.21,4.33,176602,0
2012-07-20,4.27,4.67,4.22,4.56,604266,0
2012-07-23,4.45,4.47,4.33,4.37,229291,0
2012-07-24,4.39,4.75,4.39,4.6,580617,0
2012-07-25,4.63,4.8,4.54,4.7,420650,0
2012-07-26,4.83,4.85,4.74,4.79,509747,0
2012-07-27,4.9,5.13,4.77,4.99,470779,0
2012-07-30,4.99,5.1,4.94,5.05,381460,0
2012-07-31,5.04,5.13,4.89,4.97,369841,0
2012-08-01,5.03,5.14,4.92,5.1,300686,0
2012-08-02,5.01,5.12,4.71,4.75,456680,0
2012-08-03,4.83,5.14,4.83,5.03,283869,0
2012-08-06,5.05,5.15,4.75,5.01,466848,0
2012-08-07,5.06,5.17,5.06,5.1,319301,0
2012-08-08,5.05,5.15,4.89,5.1,164228,0
2012-08-09,5.11,5.37,4.95,5.31,396856,0
2012-08-10,5.29,5.3,5.14,5.22,440114,0
2012-08-13,5.21,5.29,5.09,5.14,145796,0
2012-08-14,5.13,5.28,5.12,5.25,229279,0
2012-08-15,5.25,5.38,5.18,5.3,168898,0
2012-08-16,5.28,5.5,5.28,5.47,232885,0
2012-08-17,5.49,5.49,5.33,5.47,201800,0
2012-08-20,5.45,5.54,5.39,5.45,219910,0
2012-08-21,5.51,5.64,5.47,5.53,276574,0
2012-08-22,5.53,5.53,5.4,5.46,159783,0
2012-08-23,5.48,5.5,5.4,5.47,162249,0
2012-08-24,5.43,5.49,5.23,5.43,474593,0
2012-08-27,5.45,5.47,5.27,5.3,238397,0
2012-08-28,5.28,5.44,5.23,5.4,495032,0
2012-08-29,5.4,5.49,5.35,5.43,201877,0
2012-08-30,5.39,5.42,5.34,5.38,113579,0
2012-08-31,5.44,5.55,5.35,5.53,280994,0
2012-09-04,5.52,5.58,5.4,5.52,198233,0
2012-09-05,5.54,5.58,5.49,5.54,116440,0
2012-09-06,5.55,5.71,5.49,5.68,440635,0
2012-09-07,5.76,6,5.7,5.97,340360,0
2012-09-10,5.98,6.35,5.92,6.03,786327,0
2012-09-11,6.14,6.3,6.07,6.29,394635,0
2012-09-12,6.34,6.4,6.14,6.32,307097,0
2012-09-13,6.31,6.4,6.15,6.33,404084,0
2012-09-14,6.35,6.55,6.33,6.43,495709,0
2012-09-17,6.39,6.39,6.26,6.34,432100,0
2012-09-18,6.3,6.48,6.23,6.35,371565,0
2012-09-19,6.36,6.39,5.96,6.03,628040,0
2012-09-20,5.96,6.14,5.83,6.13,619235,0
2012-09-21,6.23,6.28,6.13,6.21,496662,0
2012-09-24,6.21,6.29,6.15,6.27,354993,0
2012-09-25,6.25,6.31,6.04,6.06,306048,0
2012-09-26,6.06,6.06,5.86,5.91,278031,0
2012-09-27,5.97,6.07,5.8,6.05,256160,0
2012-09-28,6.01,6.22,5.96,6.15,417822,0
2012-10-01,6.22,6.36,6.14,6.18,205606,0
2012-10-02,6.21,6.22,6.05,6.07,193699,0
2012-10-03,6.08,6.08,5.84,5.93,324497,0
2012-10-04,5.95,6.09,5.88,6.06,134730,0
2012-10-05,6.09,6.15,5.87,5.91,132932,0
2012-10-08,5.84,6.07,5.81,6.05,255880,0
2012-10-09,6.06,6.14,5.92,5.93,148021,0
2012-10-10,5.94,5.99,5.8,5.87,166979,0
2012-10-11,5.95,6.09,5.89,6.03,158082,0
2012-10-12,6.04,6.08,5.95,6.05,131925,0
2012-10-15,6.08,6.11,5.9,5.98,131749,0
2012-10-16,6.04,6.09,5.93,5.98,139114,0
2012-10-17,5.98,6.17,5.93,6.15,159960,0
2012-10-18,6.13,6.21,6.06,6.06,117696,0
2012-10-19,6.01,6.08,5.86,5.9,173105,0
2012-10-22,5.93,6.02,5.86,5.98,186534,0
2012-10-23,5.87,5.9,5.52,5.76,440222,0
2012-10-24,5.79,5.85,5.61,5.64,175372,0
2012-10-25,5.71,5.71,5.55,5.68,132985,0
2012-10-26,5.68,5.75,5.55,5.6,68530,0
2012-10-31,5.6,5.74,5.56,5.72,119256,0
2012-11-01,5.74,5.78,5.56,5.76,258999,0
2012-11-02,5.8,5.8,5.5,5.52,295936,0
2012-11-05,5.5,5.67,5.43,5.61,124130,0
2012-11-06,5.65,5.71,5.61,5.71,152018,0
2012-11-07,5.55,5.57,5.22,5.22,330054,0
2012-11-08,5.13,5.16,4.48,4.5,539253,0
2012-11-09,4.5,4.91,4.5,4.71,516351,0
2012-11-12,4.75,4.75,4.52,4.62,202001,0
2012-11-13,4.42,4.42,4.25,4.4,439670,0
2012-11-14,4.41,4.42,4.25,4.28,404666,0
2012-11-15,4.26,4.36,4.21,4.25,207193,0
2012-11-16,4.23,4.26,4.07,4.21,243200,0
2012-11-19,4.34,4.4,4.29,4.4,164860,0
2012-11-20,4.36,4.51,4.31,4.4,160144,0
2012-11-21,4.41,4.47,4.35,4.47,74723,0
2012-11-23,4.5,4.56,4.49,4.54,73148,0
2012-11-26,4.58,4.66,4.45,4.49,105625,0
2012-11-27,4.5,4.5,4.19,4.19,288889,0
2012-11-28,4.17,4.49,4.05,4.49,253110,0
2012-11-29,4.56,4.65,4.45,4.61,178831,0
2012-11-30,4.64,4.74,4.6,4.69,243792,0
2012-12-03,4.73,4.89,4.61,4.67,226998,0
2012-12-04,4.72,4.72,4.41,4.43,226850,0
2012-12-05,4.48,4.58,4.32,4.35,217789,0
2012-12-06,4.51,4.89,4.47,4.54,274268,0
2012-12-07,4.6,4.6,4.36,4.55,144667,0
2012-12-10,4.57,4.57,4.47,4.54,112258,0
2012-12-11,4.59,4.69,4.49,4.68,254256,0
2012-12-12,4.69,4.73,4.53,4.66,394573,0
2012-12-13,4.63,4.64,4.39,4.46,113971,0
2012-12-14,4.41,4.54,4.41,4.46,267606,0
2012-12-17,4.45,4.52,4.38,4.45,298168,0
2012-12-18,4.5,4.66,4.42,4.65,305333,0
2012-12-19,4.64,4.84,4.61,4.81,245102,0
2012-12-20,4.79,5,4.76,4.96,266829,0
2012-12-21,4.82,4.9,4.73,4.8,458020,0
2012-12-24,4.77,4.79,4.64,4.67,34063,0
2012-12-26,4.71,4.77,4.62,4.74,122849,0
2012-12-27,4.74,4.78,4.51,4.61,186173,0
2012-12-28,4.57,4.69,4.52,4.53,211970,0
2012-12-31,4.52,4.72,4.46,4.7,352456,0
2013-01-02,4.85,5.22,4.8,5.19,446052,0
2013-01-03,5.16,5.21,5,5.05,259554,0
2013-01-04,5.13,5.24,5.1,5.24,195116,0
2013-01-07,5.17,5.29,5.02,5.12,268038,0
2013-01-08,5.1,5.33,5.06,5.28,224837,0
2013-01-09,5.32,5.34,5.09,5.15,125441,0
2013-01-10,5.19,5.24,5.08,5.21,85091,0
2013-01-11,5.23,5.27,5.08,5.08,97971,0
2013-01-14,5.09,5.12,4.92,4.96,158776,0
2013-01-15,4.92,4.92,4.76,4.85,218692,0
2013-01-16,4.85,4.98,4.84,4.91,128694,0
2013-01-17,4.93,5.09,4.92,5.05,145395,0
2013-01-18,5.07,5.15,4.97,5.12,217653,0
2013-01-22,5.14,5.23,5.02,5.22,212978,0
2013-01-23,5.22,5.22,5.13,5.16,95000,0
2013-01-24,5.18,5.2,5.08,5.15,117783,0
2013-01-25,5.18,5.2,5.07,5.17,145179,0
2013-01-28,5.21,5.22,5.07,5.19,128538,0
2013-01-29,5.2,5.26,5.13,5.25,151473,0
2013-01-30,5.27,5.5,5.19,5.21,235072,0
2013-01-31,5.19,5.25,5.15,5.15,136086,0
2013-02-01,5.22,5.43,5.16,5.34,239459,0
2013-02-04,5.3,5.42,5.25,5.33,154298,0
2013-02-05,5.39,5.39,5.29,5.36,94051,0
2013-02-06,5.31,5.48,5.27,5.46,120534,0
2013-02-07,5.48,5.48,5.37,5.4,70726,0
2013-02-08,5.4,5.71,5.4,5.68,290198,0
2013-02-11,5.69,5.69,5.47,5.57,126738,0
2013-02-12,5.53,5.64,5.47,5.58,75226,0
2013-02-13,5.55,5.57,5.43,5.56,105404,0
2013-02-14,5.53,5.82,5.53,5.76,168068,0
2013-02-15,5.79,5.79,5.42,5.48,226954,0
2013-02-19,5.51,5.52,5.36,5.5,114334,0
2013-02-20,5.52,5.52,5.13,5.16,205158,0
2013-02-21,5.13,5.2,5.05,5.09,171106,0
2013-02-22,5.15,5.33,5.12,5.33,117931,0
2013-02-25,5.39,5.46,5.25,5.25,329864,0
2013-02-26,5.25,5.38,5.17,5.33,117293,0
2013-02-27,5.37,5.53,5.28,5.42,122584,0
2013-02-28,5.41,5.47,5.38,5.39,97569,0
2013-03-01,5.42,5.51,5.11,5.13,331029,0
2013-03-04,5.09,5.27,5,5.21,203051,0
2013-03-05,5.22,5.41,5.21,5.39,173037,0
2013-03-06,5.41,5.54,5.39,5.53,162876,0
2013-03-07,5.55,5.78,5.46,5.51,327527,0
2013-03-08,5.59,5.59,5,5.08,2311379,0
2013-03-11,5.1,5.2,5.05,5.18,591636,0
2013-03-12,5.18,5.18,4.88,4.9,450427,0
2013-03-13,4.92,4.96,4.8,4.82,310000,0
2013-03-14,4.86,5.05,4.81,5,240146,0
2013-03-15,4.51,4.75,4.32,4.38,1086987,0
2013-03-18,4.35,4.37,4.14,4.25,617464,0
2013-03-19,4.34,4.35,3.85,3.96,879964,0
2013-03-20,4.02,4.02,3.8,3.89,713553,0
2013-03-21,3.83,3.93,3.75,3.86,565666,0
2013-03-22,3.9,3.91,3.77,3.83,388556,0
2013-03-25,3.88,3.9,3.73,3.75,420185,0
2013-03-26,3.8,3.8,3.62,3.65,383368,0
2013-03-27,3.65,3.76,3.62,3.67,503569,0
2013-03-28,3.8,3.82,3.66,3.7,496528,0
2013-04-01,3.75,3.83,3.68,3.83,471112,0
2013-04-02,3.85,3.87,3.74,3.78,357952,0
2013-04-03,3.78,3.78,3.56,3.58,457315,0
2013-04-04,3.6,3.61,3.39,3.42,398775,0
2013-04-05,3.32,3.41,3.28,3.38,730731,0
2013-04-08,3.4,3.5,3.32,3.5,306962,0
2013-04-09,3.53,3.66,3.5,3.63,417549,0
2013-04-10,3.7,3.73,3.56,3.57,544816,0
2013-04-11,3.7,4,3.68,3.9,733481,0
2013-04-12,3.92,3.92,3.75,3.85,538059,0
2013-04-15,3.82,3.82,3.5,3.55,696865,0
2013-04-16,3.65,3.67,3.5,3.59,388256,0
2013-04-17,3.53,3.53,3.3,3.31,565250,0
2013-04-18,3.35,3.48,3.32,3.43,431631,0
2013-04-19,3.46,3.48,3.35,3.36,362042,0
2013-04-22,3.42,3.44,3.3,3.38,313607,0
2013-04-23,3.4,3.4,3.32,3.39,286198,0
2013-04-24,3.42,3.63,3.37,3.62,329640,0
2013-04-25,3.68,3.72,3.55,3.6,298871,0
2013-04-26,3.59,3.61,3.5,3.56,225331,0
2013-04-29,3.63,3.74,3.6,3.7,238464,0
2013-04-30,3.67,3.71,3.57,3.58,320972,0
2013-05-01,3.63,3.63,3.38,3.4,403698,0
2013-05-02,3.41,3.54,3.39,3.51,239940,0
2013-05-03,3.59,3.65,3.57,3.62,203048,0
2013-05-06,3.65,3.68,3.64,3.67,142692,0
2013-05-07,3.7,3.71,3.61,3.65,236731,0
2013-05-08,3.65,3.66,3.61,3.64,206465,0
2013-05-09,3.61,3.73,3.56,3.68,234874,0
2013-05-10,3.71,3.75,3.64,3.68,218283,0
2013-05-13,3.52,3.57,3.4,3.44,581769,0
2013-05-14,3.45,3.61,3.44,3.57,457319,0
2013-05-15,3.55,3.6,3.51,3.57,188996,0
2013-05-16,3.55,3.59,3.5,3.54,127081,0
2013-05-17,3.55,3.63,3.51,3.63,275614,0
2013-05-20,3.63,3.74,3.6,3.67,301884,0
2013-05-21,3.68,3.83,3.65,3.73,447813,0
2013-05-22,3.76,3.77,3.62,3.69,345223,0
2013-05-23,3.63,3.72,3.59,3.65,366997,0
2013-05-24,3.62,3.67,3.54,3.62,469111,0
2013-05-28,3.7,3.87,3.65,3.74,549046,0
2013-05-29,3.7,3.82,3.69,3.76,309872,0
2013-05-30,3.79,3.85,3.75,3.82,144109,0
2013-05-31,3.8,3.84,3.71,3.72,236027,0
2013-06-03,3.72,3.81,3.65,3.77,310263,0
2013-06-04,3.77,3.78,3.66,3.71,154211,0
2013-06-05,3.68,3.69,3.6,3.62,202643,0
2013-06-06,3.62,3.74,3.6,3.74,179663,0
2013-06-07,3.79,3.84,3.58,3.6,458395,0
2013-06-10,3.57,3.69,3.56,3.59,232145,0
2013-06-11,3.54,3.58,3.5,3.54,165416,0
2013-06-12,3.57,3.58,3.51,3.56,149651,0
2013-06-13,3.57,3.58,3.52,3.55,185341,0
2013-06-14,3.55,3.55,3.43,3.48,242048,0
2013-06-17,3.54,3.54,3.46,3.53,90680,0
2013-06-18,3.53,3.63,3.48,3.61,162799,0
2013-06-19,3.59,3.61,3.51,3.51,105103,0
2013-06-20,3.39,3.49,3.19,3.41,259039,0
2013-06-21,3.4,3.44,3.33,3.44,305473,0
2013-06-24,3.35,3.35,3.2,3.27,324979,0
2013-06-25,3.3,3.38,3.3,3.36,200792,0
2013-06-26,3.44,3.48,3.42,3.42,150069,0
2013-06-27,3.45,3.49,3.41,3.44,123585,0
2013-06-28,3.5,3.53,3.34,3.37,381277,0
2013-07-01,3.44,3.51,3.4,3.45,104179,0
2013-07-02,3.44,3.51,3.41,3.46,241888,0
2013-07-03,3.46,3.47,3.42,3.44,232428,0
2013-07-05,3.51,3.64,3.46,3.64,213299,0
2013-07-08,3.69,3.81,3.63,3.7,210541,0
2013-07-09,3.71,3.74,3.66,3.71,165227,0
2013-07-10,3.69,3.71,3.64,3.66,249700,0
2013-07-11,3.73,3.74,3.67,3.71,297012,0
2013-07-12,3.7,3.79,3.7,3.77,137309,0
2013-07-15,3.78,3.86,3.75,3.8,284639,0
2013-07-16,3.79,3.89,3.77,3.8,191435,0
2013-07-17,3.79,3.89,3.77,3.8,160672,0
2013-07-18,3.87,4.15,3.86,4.07,746829,0
2013-07-19,4.05,4.13,4.05,4.1,282085,0
2013-07-22,4.12,4.2,4.12,4.2,374454,0
2013-07-23,4.2,4.26,4.19,4.23,157024,0
2013-07-24,4.23,4.23,3.92,3.98,394337,0
2013-07-25,3.96,4.14,3.96,4.05,201100,0
2013-07-26,3.99,4.02,3.97,3.99,244395,0
2013-07-29,3.96,4.07,3.91,4.03,145193,0
2013-07-30,4.05,4.06,3.96,4.03,89105,0
2013-07-31,4.05,4.09,3.98,4,239371,0
2013-08-01,4.14,4.31,4.08,4.18,529884,0
2013-08-02,4.17,4.3,4.13,4.19,383547,0
2013-08-05,4.21,4.3,4.18,4.27,291242,0
2013-08-06,4.28,4.31,4.2,4.21,259353,0
2013-08-07,4.22,4.25,4.13,4.23,178684,0
2013-08-08,4.17,4.33,4.17,4.2,261070,0
2013-08-09,4.23,4.52,4.23,4.4,975112,0
2013-08-12,4.42,4.55,4.24,4.33,395108,0
2013-08-13,4.37,4.5,4.3,4.31,554970,0
2013-08-14,4.4,4.49,4.33,4.39,320770,0
2013-08-15,4.36,4.38,4.25,4.28,304606,0
2013-08-16,4.26,4.38,4.26,4.33,182713,0
2013-08-19,4.33,4.34,4.08,4.15,211653,0
2013-08-20,4.14,4.25,4.11,4.22,184268,0
2013-08-21,4.19,4.24,4.13,4.13,490758,0
2013-08-22,4.14,4.3,4.14,4.28,367549,0
2013-08-23,4.26,4.31,4.19,4.25,381915,0
2013-08-26,4.23,4.44,4.23,4.32,199817,0
2013-08-27,4.3,4.42,4.26,4.4,734770,0
2013-08-28,4.38,4.74,4.38,4.7,686183,0
2013-08-29,4.71,4.78,4.56,4.61,341445,0
2013-08-30,4.59,4.62,4.46,4.49,253930,0
2013-09-03,4.56,4.61,4.52,4.56,212416,0
2013-09-04,4.54,4.63,4.54,4.58,266899,0
2013-09-05,4.6,4.6,4.54,4.56,150475,0
2013-09-06,4.6,4.6,4.49,4.51,222641,0
2013-09-09,4.65,4.84,4.61,4.82,867835,0
2013-09-10,4.84,4.9,4.77,4.83,456724,0
2013-09-11,4.81,4.87,4.71,4.75,290122,0
2013-09-12,4.75,4.88,4.73,4.85,270472,0
2013-09-13,4.84,5.02,4.84,5,309927,0
2013-09-16,5.07,5.07,4.88,4.9,399379,0
2013-09-17,4.95,5.09,4.83,5.03,338835,0
2013-09-18,5.05,5.07,4.95,5,560011,0
2013-09-19,5.05,5.2,5.02,5.1,303577,0
2013-09-20,5.12,5.16,5.01,5.12,589293,0
2013-09-23,5.1,5.18,5.01,5.16,252683,0
2013-09-24,5.17,5.29,5.1,5.25,266682,0
2013-09-25,5.26,5.3,5.09,5.2,550044,0
2013-09-26,5.2,5.28,5.09,5.2,427420,0
2013-09-27,5.17,5.32,5.17,5.3,597898,0
2013-09-30,5.2,5.49,5.17,5.47,607792,0
2013-10-01,5.4,5.5,5.36,5.47,305225,0
2013-10-02,5.38,5.49,5.38,5.45,249926,0
2013-10-03,5.42,5.47,5.18,5.28,442215,0
2013-10-04,5.29,5.48,5.28,5.43,401289,0
2013-10-07,5.36,5.58,5.35,5.57,837788,0
2013-10-08,5.63,5.74,5.53,5.56,543779,0
2013-10-09,5.56,5.66,5.42,5.6,518128,0
2013-10-10,5.7,5.84,5.65,5.74,276872,0
2013-10-11,5.75,5.79,5.65,5.76,233138,0
2013-10-14,5.78,5.79,5.65,5.7,369378,0
2013-10-15,5.68,5.91,5.66,5.89,462221,0
2013-10-16,6,6.37,5.97,6.31,1186038,0
2013-10-17,6.29,6.62,6.27,6.59,1011723,0
2013-10-18,6.86,7.6,6.83,7.59,3544646,0
2013-10-21,7.56,7.56,6.87,7.09,1444623,0
2013-10-22,6.83,7,6.61,6.92,1224154,0
2013-10-23,6.82,7.12,6.51,7.01,855777,0
2013-10-24,7,7.24,7,7.19,716598,0
2013-10-25,7.19,7.28,7.02,7.2,513083,0
2013-10-28,7.24,7.24,7,7.08,423962,0
2013-10-29,7.03,7.21,7.01,7.14,391095,0
2013-10-30,7.17,7.21,6.85,6.96,823173,0
2013-10-31,6.9,6.99,6.67,6.83,648300,0
2013-11-01,6.81,6.86,6.61,6.68,536847,0
2013-11-04,6.7,6.91,6.68,6.89,328955,0
2013-11-05,6.92,6.94,6.68,6.83,497720,0
2013-11-06,6.86,6.9,6.38,6.53,465758,0
2013-11-07,6.75,7.15,6.22,6.37,976345,0
2013-11-08,6.38,7.04,6.34,6.91,528256,0
2013-11-11,6.89,6.89,6.63,6.79,410793,0
2013-11-12,6.75,6.78,6.48,6.62,396297,0
2013-11-13,6.54,7.05,6.53,6.69,821801,0
2013-11-14,6.69,6.74,6.41,6.72,444243,0
2013-11-15,6.75,6.79,6.61,6.74,301855,0
2013-11-18,6.74,6.85,6.32,6.5,518695,0
2013-11-19,6.51,6.69,6.42,6.53,612449,0
2013-11-20,6.58,6.6,6.14,6.27,728377,0
2013-11-21,6.32,6.66,6.3,6.54,444370,0
2013-11-22,6.53,6.66,6.41,6.61,209146,0
2013-11-25,6.58,6.58,6.34,6.35,335042,0
2013-11-26,6.35,6.63,6.35,6.57,446076,0
2013-11-27,6.46,6.56,6.4,6.48,270092,0
2013-11-29,6.52,6.8,6.45,6.65,289265,0
2013-12-02,6.66,6.78,6.55,6.72,328833,0
2013-12-03,6.71,6.79,6.57,6.68,218410,0
2013-12-04,6.7,6.77,6.55,6.7,231273,0
2013-12-05,6.66,6.72,6.56,6.59,237674,0
2013-12-06,6.67,6.67,6.05,6.12,650672,0
2013-12-09,6.11,6.16,5.91,5.97,460350,0
2013-12-10,5.93,6.04,5.72,5.9,748160,0
2013-12-11,5.89,6.05,5.8,5.98,476943,0
2013-12-12,6,6.1,5.87,6.03,343685,0
2013-12-13,6.02,6.03,5.87,5.94,260270,0
2013-12-16,5.97,6.08,5.93,6.01,308664,0
2013-12-17,6.02,6.05,5.7,5.96,343203,0
2013-12-18,5.96,5.99,5.79,5.91,375559,0
2013-12-19,5.89,6.11,5.89,5.99,311956,0
2013-12-20,6.07,6.5,6.07,6.42,885512,0
2013-12-23,6.63,6.64,6.25,6.31,318492,0
2013-12-24,6.35,6.5,6.26,6.46,145359,0
2013-12-26,6.47,6.59,6.35,6.47,239954,0
2013-12-27,6.52,6.54,6.33,6.38,205933,0
2013-12-30,6.4,6.45,6.28,6.31,380901,0
2013-12-31,6.33,6.54,6.25,6.53,688577,0
2014-01-02,6.47,6.47,6.13,6.27,423809,0
2014-01-03,6.26,6.5,6.16,6.41,294227,0
2014-01-06,6.47,6.56,6.18,6.31,357037,0
2014-01-07,6.36,6.74,6.25,6.55,520982,0
2014-01-08,6.5,6.99,6.46,6.67,734217,0
2014-01-09,6.67,6.84,6.56,6.71,374129,0
2014-01-10,6.74,6.77,6.5,6.6,233067,0
2014-01-13,6.6,6.67,6.3,6.47,503548,0
2014-01-14,6.49,6.75,6.43,6.6,350924,0
2014-01-15,6.63,6.76,6.55,6.6,233444,0
2014-01-16,6.6,6.68,6.5,6.65,145757,0
2014-01-17,6.62,6.65,6.42,6.46,220596,0
2014-01-21,6.6,6.74,6.45,6.64,419796,0
2014-01-22,6.59,6.79,6.55,6.72,418293,0
2014-01-23,6.72,6.77,6.55,6.6,376581,0
2014-01-24,6.5,6.74,6.42,6.66,352380,0
2014-01-27,6.62,6.72,6.26,6.44,329791,0
2014-01-28,6.43,6.73,6.43,6.71,407933,0
2014-01-29,6.64,6.69,6.55,6.65,325690,0
2014-01-30,6.67,7.07,6.63,6.98,984281,0
2014-01-31,6.81,6.88,6.49,6.75,1357669,0
2014-02-03,6.76,6.8,6.43,6.53,510218,0
2014-02-04,6.43,6.62,6.26,6.57,1637306,0
2014-02-05,6.49,6.84,6.44,6.52,686016,0
2014-02-06,6.54,6.69,6.5,6.52,269640,0
2014-02-07,6.53,6.55,6.31,6.38,442079,0
2014-02-10,6.35,6.42,6.25,6.42,401208,0
2014-02-11,6.41,6.58,6.4,6.54,225757,0
2014-02-12,6.54,6.63,6.41,6.45,362502,0
2014-02-13,6.37,6.57,6.36,6.48,489316,0
2014-02-14,6.48,6.58,6.41,6.48,344736,0
2014-02-18,6.5,6.9,6.5,6.79,507318,0
2014-02-19,6.74,6.95,6.63,6.78,603875,0
2014-02-20,6.74,6.98,6.74,6.92,363122,0
2014-02-21,6.92,6.94,6.58,6.74,439816,0
2014-02-24,6.78,6.99,6.77,6.85,293823,0
2014-02-25,6.82,6.83,6.62,6.69,200907,0
2014-02-26,6.72,6.73,6.53,6.64,163632,0
2014-02-27,6.65,6.79,6.55,6.64,320815,0
2014-02-28,6.61,6.86,6.57,6.77,223618,0
2014-03-03,6.72,7,6.72,6.98,367108,0
2014-03-04,7,7.44,6.98,7.3,918662,0
2014-03-05,7.32,7.4,7.1,7.15,431985,0
2014-03-06,7.19,7.23,7.1,7.14,186990,0
2014-03-07,7.56,7.95,7.45,7.73,1102532,0
2014-03-10,7.94,7.95,7.2,7.35,1069123,0
2014-03-11,7.37,7.5,7.06,7.1,579413,0
2014-03-12,7.08,7.47,7.03,7.3,475870,0
2014-03-13,7.61,8.6,7.58,7.99,2126750,0
2014-03-14,8.3,8.7,8.12,8.61,1301148,0
2014-03-17,8.7,9,8.3,8.37,1007852,0
2014-03-18,8.36,8.78,8.33,8.76,648871,0
2014-03-19,8.75,8.95,8.42,8.48,978807,0
2014-03-20,8.04,8.48,8,8.21,914984,0
2014-03-21,8.23,8.55,8.23,8.46,839314,0
2014-03-24,8.5,8.61,8.08,8.3,687225,0
2014-03-25,8.37,8.55,8.29,8.32,520771,0
2014-03-26,8.4,8.44,8.09,8.13,372600,0
2014-03-27,8.1,8.34,8.02,8.29,405132,0
2014-03-28,8.3,8.44,8.24,8.35,548427,0
2014-03-31,8.42,8.48,8.31,8.37,539282,0
2014-04-01,8.4,8.48,8.28,8.35,343384,0
2014-04-02,8.37,8.55,8.33,8.5,611107,0
2014-04-03,8.51,8.8,8.51,8.61,534664,0
2014-04-04,8.68,8.78,8.41,8.67,550068,0
2014-04-07,8.58,8.67,8.15,8.3,416513,0
2014-04-08,8.31,8.56,8.25,8.47,379404,0
2014-04-09,8.54,8.6,8.33,8.49,290576,0
2014-04-10,8.59,8.87,8.43,8.51,643587,0
2014-04-11,8.48,8.85,8.44,8.75,905123,0
2014-04-14,8.84,9.3,8.7,8.98,813407,0
2014-04-15,9,9.28,8.86,9.07,1101704,0
2014-04-16,9.13,9.54,9.01,9.28,1002458,0
2014-04-17,9.31,9.62,9.31,9.52,641243,0
2014-04-21,9.59,9.64,9.12,9.57,759547,0
2014-04-22,9.54,9.54,9,9.13,752100,0
2014-04-23,9.15,9.84,9.07,9.56,937063,0
2014-04-24,9.59,9.83,9.41,9.61,521074,0
2014-04-25,9.54,9.59,9.28,9.29,647871,0
2014-04-28,9.36,9.41,8.72,8.94,745040,0
2014-04-29,9.03,9.41,9.03,9.15,369276,0
2014-04-30,9.08,9.29,8.83,9.18,521041,0
2014-05-01,9.14,9.19,8.88,9.09,499982,0
2014-05-02,9.13,9.34,9.06,9.31,314176,0
2014-05-05,9.24,9.38,9.08,9.31,338932,0
2014-05-06,9.24,9.46,9.09,9.11,348768,0
2014-05-07,9.23,9.27,8.84,9.15,382800,0
2014-05-08,9.1,9.26,8.74,8.9,839336,0
2014-05-09,9.31,9.98,9.27,9.47,1439589,0
2014-05-12,9.9,10.33,9.63,10.17,1612120,0
2014-05-13,10.39,10.43,10.07,10.19,1270880,0
2014-05-14,10.15,10.31,9.93,9.96,740944,0
2014-05-15,9.9,9.94,9.56,9.87,571924,0
2014-05-16,9.84,9.94,9.64,9.75,643702,0
2014-05-19,9.76,10.27,9.76,10.05,661002,0
2014-05-20,10.07,10.09,9.72,9.85,723643,0
2014-05-21,10.14,10.52,10.06,10.36,1089294,0
2014-05-22,10.45,10.77,10.37,10.45,785316,0
2014-05-23,10.47,10.72,10.17,10.19,489455,0
2014-05-27,10.27,10.41,10.01,10.11,446314,0
2014-05-28,10.1,10.22,9.87,10.15,389781,0
2014-05-29,10.22,10.51,10.07,10.46,462806,0
2014-05-30,10.75,10.75,10.45,10.55,608964,0
2014-06-02,10.57,10.7,10.3,10.52,722611,0
2014-06-03,10.49,10.62,10.36,10.55,427868,0
2014-06-04,10.49,10.5,10.17,10.33,709293,0
2014-06-05,10.39,10.49,10.14,10.45,619890,0
2014-06-06,10.44,10.63,10.41,10.54,452513,0
2014-06-09,10.91,11.19,10.82,10.94,1022384,0
2014-06-10,10.91,11.04,10.56,10.77,605800,0
2014-06-11,10.84,10.96,10.61,10.96,887344,0
2014-06-12,10.97,11.24,10.6,10.81,796862,0
2014-06-13,10.85,10.85,10.24,10.54,1268723,0
2014-06-16,10.57,10.72,10.37,10.56,605898,0
2014-06-17,10.52,10.75,10.43,10.68,511463,0
2014-06-18,10.65,11.12,10.65,11.11,888922,0
2014-06-19,11.17,11.17,10.88,11.12,853304,0
2014-06-20,11.19,11.38,10.86,11.35,7871055,0
2014-06-23,11.24,11.53,10.97,11.44,1031102,0
2014-06-24,11.44,11.57,10.79,10.8,1092532,0
2014-06-25,10.71,11.27,10.7,11.16,864011,0
2014-06-26,11.16,11.18,10.91,11.07,648933,0
2014-06-27,11.05,11.34,11,11.34,779327,0
2014-06-30,11.35,11.75,11.21,11.65,1070392,0
2014-07-01,11.82,12,11.65,11.94,1280292,0
2014-07-02,12,12.09,11.33,11.74,1202000,0
2014-07-03,11.77,11.9,11.63,11.79,389029,0
2014-07-07,11.89,11.95,11.52,11.53,607335,0
2014-07-08,11.52,11.71,11.24,11.66,763876,0
2014-07-09,11.63,11.95,11.54,11.9,680634,0
2014-07-10,11.68,11.82,11.42,11.64,776796,0
2014-07-11,11.64,11.72,10.91,10.94,1078301,0
2014-07-14,11.05,11.4,11.01,11.31,595356,0
2014-07-15,11.27,11.3,10.56,10.6,1120774,0
2014-07-16,10.71,11.22,10.71,11.09,898400,0
2014-07-17,11.07,11.23,10.76,10.81,579659,0
2014-07-18,10.8,11.24,10.71,11.17,615515,0
2014-07-21,11.17,11.27,10.9,11.15,654619,0
2014-07-22,11.18,11.57,11.08,11.5,700616,0
2014-07-23,11.56,11.68,11.29,11.67,739514,0
2014-07-24,11.7,11.74,11.33,11.43,788830,0
2014-07-25,11.33,11.39,10.93,11.01,890591,0
2014-07-28,11,11.08,10.59,10.65,864585,0
2014-07-29,10.74,11.11,10.55,10.79,800262,0
2014-07-30,10.89,11,10.6,10.82,790850,0
2014-07-31,10.67,10.68,9.83,9.88,1404551,0
2014-08-01,9.81,9.97,9.4,9.63,1342506,0
2014-08-04,9.65,10.21,9.65,10.14,815738,0
2014-08-05,10.1,10.12,9.3,9.33,1488968,0
2014-08-06,9.27,9.68,9.19,9.45,999583,0
2014-08-07,9.05,9.45,8.46,9.12,2569615,0
2014-08-08,9.18,10.3,9.13,10.26,1266501,0
2014-08-11,10.34,10.61,9.95,9.97,1225942,0
2014-08-12,9.98,10.04,9.6,9.63,797244,0
2014-08-13,9.7,10.08,9.68,9.91,855313,0
2014-08-14,9.9,9.94,9.2,9.27,1348288,0
2014-08-15,9.4,9.63,9.28,9.59,625152,0
2014-08-18,9.68,9.68,9.05,9.31,832263,0
2014-08-19,9.33,9.49,9.26,9.34,423976,0
2014-08-20,9.33,9.57,9.2,9.51,662296,0
2014-08-21,9.5,9.78,9.21,9.69,766209,0
2014-08-22,9.61,9.8,9.39,9.76,733012,0
2014-08-25,9.8,10.33,9.78,10.22,987093,0
2014-08-26,10.29,10.44,10.19,10.31,790075,0
2014-08-27,10.35,10.54,10.13,10.32,502677,0
2014-08-28,10.31,10.4,10.15,10.39,381800,0
2014-08-29,10.46,10.74,10.33,10.73,787041,0
2014-09-02,11.03,11.05,10.24,10.39,1414198,0
2014-09-03,10.72,10.95,10.45,10.8,1300990,0
2014-09-04,10.86,10.89,9.98,10.09,1297423,0
2014-09-05,10.06,10.37,9.99,10.06,1125628,0
2014-09-08,9.6,9.62,9.11,9.3,1860285,0
2014-09-09,9.3,9.62,9.02,9.14,2020854,0
2014-09-10,9.38,9.53,9.2,9.21,10012227,0
2014-09-11,9.23,9.6,9.06,9.41,2506313,0
2014-09-12,9.51,9.54,9.19,9.36,1651095,0
2014-09-15,9.32,9.32,9.07,9.29,1297764,0
2014-09-16,9.23,9.54,9.19,9.38,1309095,0
2014-09-17,9.36,9.57,9.33,9.5,1480288,0
2014-09-18,9.6,9.61,9.23,9.26,1492818,0
2014-09-19,9.36,9.4,9.13,9.22,1530302,0
2014-09-22,9.11,9.14,8.97,9.03,1196445,0
2014-09-23,9,9.42,8.97,9.22,1153171,0
2014-09-24,9.23,9.42,8.96,9.25,1349008,0
2014-09-25,9.18,9.24,8.78,8.79,1724031,0
2014-09-26,8.83,9.07,8.69,9.07,1706973,0
2014-09-29,9.14,9.47,9,9.39,1922957,0
2014-09-30,9.38,9.39,8.75,8.81,2835265,0
2014-10-01,8.86,8.99,8.5,8.58,1680109,0
2014-10-02,8.49,8.49,7.77,8.44,2819042,0
2014-10-03,8.43,8.47,8.1,8.1,804175,0
2014-10-06,8.11,8.22,7.53,7.57,2447129,0
2014-10-07,7.43,7.78,7.36,7.53,1870569,0
2014-10-08,7.44,7.75,7.23,7.73,2806178,0
2014-10-09,7.61,7.61,7.02,7.09,1539434,0
2014-10-10,7.03,7.17,6.64,6.69,2563062,0
2014-10-13,6.57,6.85,5.6,5.61,3999800,0
2014-10-14,5.94,6,5.13,5.18,3687636,0
2014-10-15,5.11,5.5,4.77,5.48,4117636,0
2014-10-16,5.24,6.38,5.15,6.02,3694856,0
2014-10-17,6.35,6.98,5.88,5.95,3258358,0
2014-10-20,5.87,6.22,5.67,5.95,2342362,0
2014-10-21,5.95,6.49,5.9,6.29,2400637,0
2014-10-22,6.33,6.52,5.95,5.97,3215771,0
2014-10-23,6.02,6.46,5.91,6.27,1820919,0
2014-10-24,6.21,6.33,6.02,6.31,1451730,0
2014-10-27,6.06,6.2,5.86,5.96,2385383,0
2014-10-28,5.96,6.37,5.95,6.32,1691929,0
2014-10-29,6.41,6.81,6.31,6.64,2067197,0
2014-10-30,6.49,6.59,6.1,6.3,1687538,0
2014-10-31,6.3,6.59,5.79,6.56,2468521,0
2014-11-03,6.56,6.83,6.22,6.25,1950337,0
2014-11-04,6.05,6.13,5.8,5.86,2192258,0
2014-11-05,5.95,6.31,5.87,6.2,1497328,0
2014-11-06,6.09,6.2,5.67,6.1,2724549,0
2014-11-07,6.15,6.68,6.04,6.64,2026210,0
2014-11-10,6.35,6.71,6.02,6.06,2248657,0
2014-11-11,6.06,6.21,5.89,6.13,1277264,0
2014-11-12,6.02,6.35,5.97,6.23,1498895,0
2014-11-13,6.13,6.2,5.9,6.04,1926529,0
2014-11-14,6.04,6.3,5.95,6.26,1413139,0
2014-11-17,6.16,6.21,5.9,6.05,1688485,0
2014-11-18,6,6.23,5.86,6.01,1416691,0
2014-11-19,6.06,6.1,5.79,5.89,2745936,0
2014-11-20,5.91,6.53,5.89,6.48,1960271,0
2014-11-21,6.68,6.97,6.52,6.72,1965809,0
2014-11-24,6.64,6.78,6.38,6.57,1192943,0
2014-11-25,6.55,6.66,6.17,6.32,1689983,0
2014-11-26,6.17,6.19,6.01,6.03,1040367,0
2014-11-28,5.6,5.6,4.64,4.91,2788472,0
2014-12-01,4.63,4.82,4.12,4.41,4077109,0
2014-12-02,4.68,5,4.43,4.82,2254837,0
2014-12-03,4.9,5.18,4.8,5.15,2330624,0
2014-12-04,5.03,5.11,4.7,4.78,1960307,0
2014-12-05,4.7,5,4.65,4.73,1565897,0
2014-12-08,4.67,4.67,4.1,4.14,1904453,0
2014-12-09,4.14,4.6,4.09,4.59,1781713,0
2014-12-10,4.39,4.6,4.18,4.38,2034454,0
2014-12-11,4.38,4.72,4.23,4.27,1437532,0
2014-12-12,4.21,4.73,4.21,4.54,1863212,0
2014-12-15,4.5,4.63,4.21,4.27,1984582,0
2014-12-16,4.2,4.85,4.2,4.52,2188842,0
2014-12-17,4.66,5.44,4.58,5.23,3010355,0
2014-12-18,5.42,5.69,5.13,5.33,2563024,0
2014-12-19,5.35,5.86,5.29,5.69,5291746,0
2014-12-22,5.53,5.55,5.14,5.27,1757164,0
2014-12-23,5.44,5.54,5.25,5.37,1406671,0
2014-12-24,5.3,5.41,5.08,5.39,880549,0
2014-12-26,5.45,5.62,5.33,5.5,1554015,0
2014-12-29,5.56,5.72,5.43,5.63,1331395,0
2014-12-30,5.43,5.57,5.29,5.37,1543310,0
2014-12-31,5.26,5.58,5.13,5.45,1518303,0
2015-01-02,5.49,5.56,5.15,5.38,1067596,0
2015-01-05,5.23,5.32,5,5.02,1650300,0
2015-01-06,4.98,5.22,4.85,5.02,2570231,0
2015-01-07,5.12,5.2,4.82,5.01,1510642,0
2015-01-08,5.12,5.32,5,5.22,1960039,0
2015-01-09,5.2,5.31,5.05,5.21,846712,0
2015-01-12,5.07,5.07,4.74,4.78,1322096,0
2015-01-13,4.77,4.92,4.66,4.83,1065203,0
2015-01-14,4.76,5.3,4.76,5.28,1904139,0
2015-01-15,5.42,5.57,4.98,5.06,1378100,0
2015-01-16,5.09,5.5,5.09,5.37,1291105,0
2015-01-20,5.22,5.22,4.88,5.05,1601233,0
2015-01-21,5.15,5.41,5.05,5.35,1710602,0
2015-01-22,5.4,5.5,5.23,5.48,940909,0
2015-01-23,5.46,5.77,5.32,5.65,1301814,0
2015-01-26,5.49,5.89,5.46,5.8,1545774,0
2015-01-27,5.71,5.96,5.64,5.86,809049,0
2015-01-28,5.69,5.9,5.27,5.34,1292591,0
2015-01-29,5.4,5.43,5.13,5.39,738901,0
2015-01-30,5.3,5.56,5.15,5.45,1762747,0
2015-02-02,5.52,5.82,5.49,5.75,1422967,0
2015-02-03,5.85,6.41,5.85,6.26,2470704,0
2015-02-04,6.03,6.35,5.93,6.24,1632389,0
2015-02-05,6.4,7.39,6.38,7.2,3610095,0
2015-02-06,7.29,7.84,7.05,7.1,2406711,0
2015-02-09,7.22,7.54,7.05,7.13,1934919,0
2015-02-10,7.14,7.22,6.83,6.95,2147785,0
2015-02-11,6.78,7.32,6.63,7.09,1485964,0
2015-02-12,7.22,7.33,7.01,7.1,1189659,0
2015-02-13,7.25,7.48,7.18,7.37,1916220,0
2015-02-17,7.39,7.68,7.16,7.53,1608137,0
2015-02-18,7.37,7.76,7.3,7.4,1237420,0
2015-02-19,7.12,7.66,7.06,7.35,1425185,0
2015-02-20,7.36,7.53,7.29,7.37,1033994,0
2015-02-23,7.22,7.44,7.03,7.26,1374292,0
2015-02-24,7.36,7.44,7.16,7.23,1004191,0
2015-02-25,7.25,7.49,7.18,7.39,1349582,0
2015-02-26,7.22,7.58,7.22,7.4,912124,0
2015-02-27,7.46,7.52,7.2,7.32,802165,0
2015-03-02,7.28,7.41,7.15,7.32,957400,0
2015-03-03,7.36,7.49,7.21,7.25,1047000,0
2015-03-04,7.26,7.54,7.11,7.45,1264700,0
2015-03-05,7.09,7.32,6.51,7.16,3267400,0
2015-03-06,7.2,7.54,7.05,7.3,1258600,0
2015-03-09,7.29,7.49,7.02,7.04,1702400,0
2015-03-10,6.53,6.59,6.12,6.18,10802800,0
2015-03-11,6.3,6.53,6.16,6.5,3745500,0
2015-03-12,6.54,6.64,6.44,6.57,2528200,0
2015-03-13,6.44,6.88,6.39,6.87,2270700,0
2015-03-16,6.63,6.69,6.36,6.57,1956000,0
2015-03-17,6.44,6.66,6.29,6.57,1506500,0
2015-03-18,6.43,7.03,6.37,6.93,2961900,0
2015-03-19,6.66,6.9,6.6,6.83,1193500,0
2015-03-20,6.93,7.07,6.64,6.89,5986100,0
2015-03-23,6.99,7.77,6.89,7.29,3501800,0
2015-03-24,7.28,7.67,7.13,7.63,2047400,0
2015-03-25,7.71,7.89,7.41,7.66,2074300,0
2015-03-26,7.97,8.15,7.72,7.93,2304300,0
2015-03-27,7.8,7.89,7.57,7.61,1785700,0
2015-03-30,7.71,7.75,7.06,7.43,2466900,0
2015-03-31,7.3,7.72,7.1,7.47,2011774,0
2015-04-01,7.65,8.05,7.54,7.79,2091500,0
2015-04-02,7.67,8.16,7.62,8.09,2291700,0
2015-04-06,8.17,8.31,7.96,8.15,2003600,0
2015-04-07,8.15,8.58,8.03,8.21,1949075,0
2015-04-08,8.21,8.34,7.72,7.74,2494700,0
2015-04-09,7.99,8.29,7.86,8.11,1582765,0
2015-04-10,8.17,8.26,7.96,8.19,1635500,0
2015-04-13,8.25,8.38,8.08,8.2,965000,0
2015-04-14,8.25,8.81,8.18,8.61,2228700,0
2015-04-15,8.8,9.37,8.71,9.11,2998587,0
2015-04-16,9.05,9.4,8.81,9.08,2236456,0
2015-04-17,8.93,9.08,8.68,8.74,1722000,0
2015-04-20,9.2,9.34,8.96,9.07,2011017,0
2015-04-21,8.93,9.13,8.47,8.5,2275775,0
2015-04-22,8.54,8.92,8.42,8.62,1894270,0
2015-04-23,8.9,9.1,8.68,8.74,1797200,0
2015-04-24,8.73,8.94,8.52,8.82,1848623,0
2015-04-27,8.93,8.95,8.45,8.53,1647200,0
2015-04-28,8.55,8.66,8.32,8.58,1597200,0
2015-04-29,8.55,9.1,8.33,8.79,2239400,0
2015-04-30,8.82,9,8.58,8.94,2412200,0
2015-05-01,8.66,8.99,8.64,8.78,1780000,0
2015-05-04,8.75,8.95,8.46,8.54,2053300,0
2015-05-05,8.71,8.87,8.02,8.11,2836000,0
2015-05-06,8.28,8.37,7.71,7.9,2910926,0
2015-05-07,7.95,7.99,7.35,7.54,4433977,0
2015-05-08,7.78,8.07,7.4,8.01,2992300,0
2015-05-11,8.14,8.32,7.89,8.14,2467400,0
2015-05-12,8.03,8.47,8.01,8.42,1941904,0
2015-05-13,8.52,8.56,8.28,8.35,1319600,0
2015-05-14,8.39,8.6,8.17,8.21,1482500,0
2015-05-15,8.17,8.35,7.9,8.24,1439738,0
2015-05-18,8.25,8.46,8.12,8.44,1320773,0
2015-05-19,8.25,8.36,7.82,8.07,2230615,0
2015-05-20,8.1,8.16,7.85,8.01,1276900,0
2015-05-21,8.02,8.4,7.94,8.28,1455500,0
2015-05-22,8.16,8.43,8.04,8.29,1491600,0
2015-05-26,8.14,8.26,7.72,7.84,2166352,0
2015-05-27,7.71,7.94,7.65,7.88,1330900,0
2015-05-28,7.77,7.86,7.56,7.73,1987175,0
2015-05-29,7.8,8.03,7.7,7.86,1933000,0
2015-06-01,7.84,7.93,7.62,7.81,1169405,0
2015-06-02,7.85,8.22,7.81,8.01,1408651,0
2015-06-03,7.98,8.27,7.79,7.99,1821000,0
2015-06-04,7.89,7.94,7.7,7.83,1069100,0
2015-06-05,7.78,8.28,7.71,8.19,1914200,0
2015-06-08,8.15,8.39,8.07,8.2,1424100,0
2015-06-09,8.28,8.48,8.27,8.37,1409132,0
2015-06-10,8.51,8.7,8.45,8.56,1821501,0
2015-06-11,8.59,8.65,8.29,8.3,1344190,0
2015-06-12,8.22,8.31,8.12,8.28,1274700,0
2015-06-15,8.19,8.45,8.09,8.13,1470100,0
2015-06-16,8.14,8.52,8.12,8.5,1436200,0
2015-06-17,8.6,8.72,8.3,8.41,1197400,0
2015-06-18,8.47,8.5,8.23,8.27,1019000,0
2015-06-19,8.26,8.33,8.14,8.2,1821900,0
2015-06-22,8.25,8.4,8.11,8.3,889200,0
2015-06-23,8.27,8.45,8.23,8.43,1231449,0
2015-06-24,8.38,8.49,8.17,8.26,1057900,0
2015-06-25,8.44,8.71,8.41,8.5,1477900,0
2015-06-26,8.49,8.57,8.33,8.5,1981600,0
2015-06-29,8.37,8.5,8.22,8.24,1229500,0
2015-06-30,8.32,8.4,8.21,8.32,1460770,0
2015-07-01,8.35,8.4,7.57,7.6,1637800,0
2015-07-02,7.62,7.76,7.33,7.35,1513400,0
2015-07-06,7.13,7.28,6.91,6.96,2003800,0
2015-07-07,6.96,7.76,6.66,7.59,2930400,0
2015-07-08,7.46,7.57,6.93,7.13,1880300,0
2015-07-09,7.33,7.55,7.26,7.38,1767400,0
2015-07-10,7.43,7.63,7.14,7.2,1240900,0
2015-07-13,7.14,7.39,6.82,7.32,1525900,0
2015-07-14,7.4,7.93,7.32,7.79,1618733,0
2015-07-15,7.68,7.92,7.25,7.29,1728630,0
2015-07-16,7.38,7.44,7.04,7.08,1317000,0
2015-07-17,7.09,7.09,6.82,6.97,1522700,0
2015-07-20,6.95,6.96,6.69,6.84,1998200,0
2015-07-21,6.82,7.25,6.76,6.88,1856100,0
2015-07-22,6.67,6.84,6.37,6.7,2852700,0
2015-07-23,6.75,6.99,6.55,6.77,1370000,0
2015-07-24,6.72,6.81,6.26,6.41,1892900,0
2015-07-27,6.25,6.4,6.06,6.17,1708400,0
2015-07-28,6.2,6.65,6.08,6.49,1835200,0
2015-07-29,6.49,7.08,6.38,6.86,1987100,0
2015-07-30,6.76,6.94,6.62,6.77,2221800,0
2015-07-31,6.71,6.75,6.5,6.54,1756600,0
2015-08-03,6.48,6.5,6.03,6.27,2591889,0
2015-08-04,6.32,6.63,6.22,6.36,1700300,0
2015-08-05,6.53,6.66,6.22,6.35,2123000,0
2015-08-06,6.41,7.63,6.36,7.5,3318333,0
2015-08-07,7.23,7.86,7.22,7.51,2968500,0
2015-08-10,7.55,8.44,7.46,8.43,2513600,0
2015-08-11,8.25,8.66,7.95,8.24,3115397,0
2015-08-12,8.19,8.83,8.16,8.76,2523300,0
2015-08-13,8.63,8.72,8.32,8.46,1603600,0
2015-08-14,8.53,8.75,8.28,8.54,1275000,0
2015-08-17,8.59,8.79,8.4,8.66,1251000,0
2015-08-18,8.69,8.79,8.47,8.74,975500,0
2015-08-19,8.72,8.8,8.02,8.37,1353200,0
2015-08-20,8.36,8.66,8.2,8.28,1648100,0
2015-08-21,8.02,8.56,8.02,8.27,2135200,0
2015-08-24,7.78,8.39,7.56,7.63,2346299,0
2015-08-25,7.96,8.1,7.41,7.45,1830100,0
2015-08-26,7.61,7.83,7.38,7.8,1691700,0
2015-08-27,8.06,8.77,8.05,8.6,2515400,0
2015-08-28,8.47,9.51,8.41,8.91,3418100,0
2015-08-31,8.62,9.4,8.39,9.17,3013700,0
2015-09-01,8.75,9.1,8.49,8.73,2649400,0
2015-09-02,8.96,9.1,8.47,8.98,1945400,0
2015-09-03,8.97,9.44,8.9,9.12,1799900,0
2015-09-04,9.05,9.13,8.81,9.05,1682500,0
2015-09-08,8.61,9.2,8.54,9,2820200,0
2015-09-09,9.02,9.22,8.13,8.16,2263500,0
2015-09-10,8.22,8.68,8.06,8.52,2773280,0
2015-09-11,8.36,8.67,8.2,8.58,2145000,0
2015-09-14,8.5,8.64,8.14,8.28,1331100,0
2015-09-15,8.3,8.62,8.25,8.55,1155900,0
2015-09-16,8.79,9.4,8.76,9.24,2832500,0
2015-09-17,9.28,9.65,9.14,9.22,2265043,0
2015-09-18,8.96,9.24,8.66,8.71,4244200,0
2015-09-21,8.86,9.02,8.27,8.43,2190700,0
2015-09-22,8.23,8.56,8.08,8.19,1421500,0
2015-09-23,8.22,8.36,7.67,7.71,1704159,0
2015-09-24,7.66,7.81,7.46,7.58,2256287,0
2015-09-25,7.69,7.83,7.1,7.21,2502400,0
2015-09-28,7.02,7.12,6.75,6.76,3478762,0
2015-09-29,6.8,7.09,6.69,6.83,2486800,0
2015-09-30,6.86,7.3,6.78,7.29,3693000,0
2015-10-01,7.46,7.96,7.36,7.69,3188200,0
2015-10-02,7.53,8.49,7.35,8.45,4058200,0
2015-10-05,8.56,8.88,8.26,8.59,3991468,0
2015-10-06,8.66,9.29,8.57,9.05,3495000,0
2015-10-07,9.3,9.4,8.6,8.97,3125500,0
2015-10-08,8.9,9.37,8.68,9.22,2898200,0
2015-10-09,9.4,9.4,8.72,8.86,3774700,0
2015-10-12,8.83,8.96,8.2,8.39,2547909,0
2015-10-13,8.41,8.89,8.26,8.45,2875600,0
2015-10-14,8.39,8.77,8.25,8.65,2923500,0
2015-10-15,8.39,8.85,8.33,8.74,2412100,0
2015-10-16,8.79,8.86,8.38,8.76,1817300,0
2015-10-19,8.28,8.59,8.06,8.14,2052682,0
2015-10-20,8.36,8.51,8.05,8.43,2165779,0
2015-10-21,8.24,8.69,8.01,8.34,2939100,0
2015-10-22,8.48,8.75,8.34,8.65,3158300,0
2015-10-23,8.48,8.89,8.23,8.35,2914000,0
2015-10-26,8.3,8.52,8.13,8.43,1734900,0
2015-10-27,7.92,8.22,7.92,8.16,2033000,0
2015-10-28,8.12,8.8,7.89,8.54,2502600,0
2015-10-29,8.49,8.88,8.42,8.46,2315400,0
2015-10-30,8.56,8.76,8.28,8.68,1737300,0
2015-11-02,8.61,9.02,8.38,8.89,2493016,0
2015-11-03,9,9.35,8.74,9.17,3561800,0
2015-11-04,9.17,9.33,8.88,9.07,1756781,0
2015-11-05,8.96,9.3,8.35,8.85,3242800,0
2015-11-06,8.91,9.12,8.7,8.83,1829600,0
2015-11-09,9,9.37,8.77,9.15,2497069,0
2015-11-10,8.74,8.91,8.5,8.89,18166400,0
2015-11-11,8.91,9.17,8.78,9.15,6046400,0
2015-11-12,8.94,9.09,8.57,8.79,3763300,0
2015-11-13,8.72,9.06,8.72,8.98,3100200,0
2015-11-16,8.9,9.25,8.82,9.17,2946400,0
2015-11-17,9.16,9.25,8.88,9.1,1741000,0
2015-11-18,9.27,9.35,8.89,9.32,2385300,0
2015-11-19,9.21,9.54,8.93,9.3,2478700,0
2015-11-20,9.36,9.57,9.17,9.2,1861100,0
2015-11-23,9.21,9.45,8.94,9.26,2127000,0
2015-11-24,9.37,10.18,9.37,10.01,3397500,0
2015-11-25,9.85,10.16,9.49,9.94,1791000,0
2015-11-27,9.5,9.8,9.3,9.42,1121300,0
2015-11-30,9.67,9.86,9.41,9.49,1688800,0
2015-12-01,9.47,9.64,9.38,9.47,1360643,0
2015-12-02,9.45,9.54,8.97,9.1,2684275,0
2015-12-03,9.25,9.41,9.09,9.16,2047780,0
2015-12-04,8.93,9.12,8.63,9.06,2436000,0
2015-12-07,8.69,8.71,8.34,8.44,2714200,0
2015-12-08,8.27,8.67,8.17,8.62,1786552,0
2015-12-09,8.69,9.09,8.56,8.83,2120900,0
2015-12-10,8.75,9.33,8.69,9,3149700,0
2015-12-11,8.81,8.92,8.67,8.75,1923200,0
2015-12-14,8.54,8.9,8.54,8.74,1953906,0
2015-12-15,8.97,9.16,8.87,9.09,2672300,0
2015-12-16,9.09,9.1,8.66,8.76,2459300,0
2015-12-17,8.87,8.87,7.68,7.94,2812800,0
2015-12-18,7.89,8.16,7.68,7.73,4979400,0
2015-12-21,7.7,7.85,6.87,7.42,4292600,0
2015-12-22,7.41,7.9,7.31,7.87,2739608,0
2015-12-23,8,8.48,7.89,8.47,2049400,0
2015-12-24,8.49,8.5099,8.09,8.36,930976,0
2015-12-28,8.22,8.27,7.83,7.96,1182727,0
2015-12-29,8.21,8.26,7.94,8.14,1097332,0
2015-12-30,7.85,8.28,7.8,7.92,1398041,0
2015-12-31,7.87,8.43,7.87,8.34,1402697,0
2016-01-04,8.35,8.56,7.96,8.1,2187010,0
2016-01-05,8.01,8.03,7.65,7.91,1878933,0
2016-01-06,7.65,7.71,7.34,7.38,1997391,0
2016-01-07,7.13,7.32,6.995,7.04,2137771,0
2016-01-08,7.11,7.38,6.87,7.26,2159491,0
2016-01-11,7.32,7.32,6.18,6.33,4029274,0
2016-01-12,6.87,7.11,6.095,6.44,2161861,0
2016-01-13,6.5,6.67,5.931,5.98,2841679,0
2016-01-14,6.05,6.375,5.84,6.32,2299083,0
2016-01-15,5.91,6.12,5.685,6.09,1814002,0
2016-01-19,6.16,6.17,5.21,5.31,1932000,0
2016-01-20,5.08,5.37,4.21,5.23,6641096,0
2016-01-21,5.12,5.69,4.99,5.66,4263394,0
2016-01-22,5.88,6.17,5.72,5.81,4578768,0
2016-01-25,5.59,5.88,5.46,5.47,1746499,0
2016-01-26,5.71,5.9,5.53,5.89,2528371,0
2016-01-27,5.7,6.1902,5.6772,5.91,2175886,0
2016-01-28,6.32,6.66,6.17,6.57,2240936,0
2016-01-29,6.59,7,6.59,6.85,2690385,0
2016-02-01,6.61,7.1,6.491,6.91,3148213,0
2016-02-02,6.62,6.99,6.5,6.94,2974190,0
2016-02-03,7.01,7.3,6.575,7.3,2481924,0
2016-02-04,7.35,7.62,6.68,6.81,3271574,0
2016-02-05,6.75,6.75,6.25,6.38,2987021,0
2016-02-08,6.18,6.31,5.72,6.27,2202404,0
2016-02-09,6.02,6.21,5.75,6.04,2082621,0
2016-02-10,5.96,6.55,5.84,6.14,1307719,0
2016-02-11,5.94,6.31,5.76,6.12,2768747,0
2016-02-12,6.41,6.5101,6,6.3,1177179,0
2016-02-16,6.5,6.5,5.78,6.09,2199312,0
2016-02-17,6.22,6.43,5.92,6.34,3261237,0
2016-02-18,6.47,6.47,6,6.08,1751230,0
2016-02-19,5.97,6.35,5.82,6.35,2314763,0
2016-02-22,6.52,6.67,6.29,6.39,2298422,0
2016-02-23,6.27,6.27,5.75,5.91,2327172,0
2016-02-24,5.79,6.06,5.7,5.96,1425490,0
2016-02-25,5.93,6.17,5.74,6.03,1806462,0
2016-02-26,6.25,6.41,6.05,6.06,2103443,0
2016-02-29,6.12,6.55,5.97,6.38,3295374,0
2016-03-01,6.41,6.595,6,6.57,2243897,0
2016-03-02,6.48,6.69,6.31,6.66,2001453,0
2016-03-03,6.8,7.48,6.68,6.84,5067393,0
2016-03-04,7.5,7.94,7.24,7.33,23180578,0
2016-03-07,7.34,7.87,7.15,7.8,5073086,0
2016-03-08,7.69,7.77,7.11,7.29,4662991,0
2016-03-09,7.51,7.79,7.245,7.62,5657267,0
2016-03-10,7.42,7.75,7.27,7.62,3678768,0
2016-03-11,7.78,8.155,7.77,8.01,3896804,0
2016-03-14,7.85,8.1,7.74,8,3170872,0
2016-03-15,7.83,8.02,7.73,8,2067019,0
2016-03-16,8.08,8.42,8.02,8.33,2493193,0
2016-03-17,8.44,8.78,8.22,8.6,3029143,0
2016-03-18,8.64,8.89,8.44,8.63,4083191,0
2016-03-21,8.59,8.88,8.46,8.65,3067634,0
2016-03-22,8.51,8.75,8.51,8.65,1981860,0
2016-03-23,8.5,8.65,8.13,8.18,2526799,0
2016-03-24,7.99,8.475,7.85,8.38,2776931,0
2016-03-28,8.41,8.54,8.05,8.34,1793905,0
2016-03-29,8.09,8.59,8.06,8.59,3145176,0
2016-03-30,8.84,9.05,8.58,8.69,3477227,0
2016-03-31,8.67,8.95,8.63,8.85,4431093,0
2016-04-01,8.61,8.87,8.43,8.82,2358537,0
2016-04-04,8.83,8.93,8.58,8.69,2545569,0
2016-04-05,8.62,8.79,8.45,8.55,2132034,0
2016-04-06,8.69,8.97,8.605,8.92,2071758,0
2016-04-07,8.82,8.91,8.66,8.78,1959047,0
2016-04-08,9.03,9.3,8.97,9.17,2366289,0
2016-04-11,9.29,9.35,9.15,9.21,1717688,0
2016-04-12,9.28,9.58,9.08,9.38,2452483,0
2016-04-13,9.39,9.39,8.98,9.02,2397231,0
2016-04-14,9.03,9.19,8.75,8.82,3131959,0
2016-04-15,8.75,8.86,8.44,8.5,3505780,0
2016-04-18,8.21,8.86,8.15,8.73,3340299,0
2016-04-19,8.73,9.09,8.53,8.92,3061746,0
2016-04-20,9.25,10.14,9.05,10,37829235,0
2016-04-21,9.99,10.28,9.69,9.91,6489131,0
2016-04-22,9.89,10.48,9.89,10.41,6398108,0
2016-04-25,10.51,10.57,10.15,10.31,4659787,0
2016-04-26,10.43,10.995,10.39,10.99,5002730,0
2016-04-27,11.12,11.28,10.7101,10.95,5721202,0
2016-04-28,10.95,11.18,10.57,10.58,3902966,0
2016-04-29,10.72,10.94,10.12,10.51,8805810,0
2016-05-02,10.63,10.87,10.19,10.83,5481594,0
2016-05-03,10.55,10.67,10.1,10.35,3426790,0
2016-05-04,10.42,10.7,10.02,10.15,3836736,0
2016-05-05,10.82,10.93,10.22,10.74,4864368,0
2016-05-06,10.66,10.99,10.335,10.38,2644811,0
2016-05-09,10.31,10.51,10.02,10.38,3342386,0
2016-05-10,10.47,10.7,10.4,10.7,2036017,0
2016-05-11,10.7,11.28,10.54,10.95,2814315,0
2016-05-12,11.09,11.27,10.87,11.06,2682054,0
2016-05-13,10.98,11.13,10.75,10.81,2637866,0
2016-05-16,11.26,11.6,11.26,11.31,2810801,0
2016-05-17,11.38,11.805,11.315,11.72,3457087,0
2016-05-18,11.74,11.925,11.25,11.38,2892749,0
2016-05-19,11.2,11.32,10.91,11.23,3113664,0
2016-05-20,11.3,11.38,10.99,11.3,1658708,0
2016-05-23,11.17,11.27,10.95,11.15,1958266,0
2016-05-24,11.36,11.54,11.01,11.12,3635547,0
2016-05-25,11.31,11.43,11.1,11.41,3850103,0
2016-05-26,11.57,12,11.57,11.74,4840317,0
2016-05-27,11.65,11.72,11.21,11.47,2796745,0
2016-05-31,11.52,11.77,11.375,11.39,2717734,0
2016-06-01,11.19,11.45,10.93,11.42,2784617,0
2016-06-02,11.17,11.44,11.1,11.38,1394839,0
2016-06-03,11.4,11.51,11.16,11.29,1634627,0
2016-06-06,11.53,11.68,11.3,11.53,2231727,0
2016-06-07,11.68,12.235,11.64,12.08,2799694,0
2016-06-08,12.22,12.56,12.145,12.31,3048459,0
2016-06-09,12.11,12.36,11.99,12.25,1940775,0
2016-06-10,11.95,12.17,11.81,11.95,2945161,0
2016-06-13,11.68,11.98,11.53,11.7,2749132,0
2016-06-14,11.66,11.935,11.5,11.92,2276592,0
2016-06-15,11.79,11.94,11.44,11.71,2306083,0
2016-06-16,11.47,11.62,11.29,11.45,3093318,0
2016-06-17,11.59,12.035,11.55,11.72,5034731,0
2016-06-20,11.84,12.07,11.68,11.7,2342672,0
2016-06-21,11.41,11.76,11.3102,11.72,2628900,0
2016-06-22,11.88,11.98,11.605,11.72,1861199,0
2016-06-23,11.95,11.98,11.605,11.87,1999480,0
2016-06-24,11.08,11.55,10.94,11.02,6632255,0
2016-06-27,10.87,11.09,10.34,10.37,4552638,0
2016-06-28,10.69,11.145,10.55,11.04,3937701,0
2016-06-29,11.22,11.705,11.12,11.7,3696368,0
2016-06-30,11.67,11.67,11.15,11.23,5812388,0
2016-07-01,11.26,11.7,11.17,11.66,3278746,0
2016-07-05,11.14,11.58,11.095,11.56,3399512,0
2016-07-06,11.4,11.68,11.32,11.51,2036811,0
2016-07-07,11.95,11.99,11.16,11.32,2587804,0
2016-07-08,11.46,11.82,11.19,11.73,4170397,0
2016-07-11,11.95,12.06,11.77,11.81,2820278,0
2016-07-12,12.07,12.47,12.07,12.31,3940737,0
2016-07-13,12.28,12.42,11.8,11.9,3066334,0
2016-07-14,12.12,12.21,11.72,11.81,2592603,0
2016-07-15,11.93,11.94,11.66,11.84,1741028,0
2016-07-18,11.67,11.78,11.45,11.65,2072764,0
2016-07-19,11.59,11.7,11.45,11.51,1957880,0
2016-07-20,11.33,11.9,11.2,11.87,2799486,0
2016-07-21,11.89,12.02,11.23,11.31,2695423,0
2016-07-22,11.39,11.485,11.251,11.29,2302325,0
2016-07-25,11.18,11.22,10.88,10.92,3288893,0
2016-07-26,10.78,11.18,10.691,11.05,3642260,0
2016-07-27,11.17,11.37,10.815,10.91,3654948,0
2016-07-28,10.8,11.14,10.8,11.1,2232597,0
2016-07-29,10.93,11.39,10.87,11.39,2712043,0
2016-08-01,11.27,11.4,10.56,10.56,3147634,0
2016-08-02,10.77,10.84,10.34,10.71,2858920,0
2016-08-03,10.75,11.44,10.63,11.43,4572037,0
2016-08-04,11.31,11.87,11.2199,11.67,3293981,0
2016-08-05,11.69,12.25,11.53,12.01,3850256,0
2016-08-08,12.3,12.57,12.22,12.42,4458054,0
2016-08-09,12.54,13.23,12.45,12.84,6744075,0
2016-08-10,12.97,13.26,12.755,12.89,4982678,0
2016-08-11,13.2,13.85,12.95,13.56,5917195,0
2016-08-12,13.63,13.76,13.315,13.61,4006866,0
2016-08-15,13.71,14.18,13.71,14.04,3124640,0
2016-08-16,13.97,14.01,13.69,13.86,2985423,0
2016-08-17,13.93,14.06,13.53,13.99,3167710,0
2016-08-18,14.1,14.3,13.93,14.14,2860869,0
2016-08-19,14.09,14.2,13.96,14.12,2419138,0
2016-08-22,13.92,14.137,13.725,14.02,2658709,0
2016-08-23,13.96,14.375,13.88,14.28,2691534,0
2016-08-24,14.17,14.36,13.98,14.14,2795700,0
2016-08-25,14.16,14.52,13.9563,14.44,3049589,0
2016-08-26,14.45,14.65,14.19,14.45,3158706,0
2016-08-29,14.39,14.77,14.27,14.72,1995007,0
2016-08-30,14.88,15.09,14.61,14.75,2375396,0
2016-08-31,14.66,14.79,14.23,14.55,3301362,0
2016-09-01,14.47,14.68,14.275,14.66,3099799,0
2016-09-02,14.84,15.19,14.83,14.96,2388042,0
2016-09-06,15.29,15.3,14.9275,15.3,2525529,0
2016-09-07,15.05,15.68,15.05,15.46,22900455,0
2016-09-08,15.75,15.91,15.3201,15.54,6146047,0
2016-09-09,15.4,15.58,14.87,15.02,6715689,0
2016-09-12,14.77,15.28,14.58,15.27,6041238,0
2016-09-13,14.99,15,14.32,14.36,5897820,0
2016-09-14,14.38,14.65,14.02,14.13,4137932,0
2016-09-15,14.23,14.45,13.98,14.19,5179662,0
2016-09-16,13.94,14.5,13.78,14.48,7124486,0
2016-09-19,14.68,14.89,14.361,14.37,3015719,0
2016-09-20,14.16,14.35,14.06,14.15,2926053,0
2016-09-21,14.45,14.935,14.42,14.9,4107010,0
2016-09-22,15.17,15.27,14.765,14.85,3676883,0
2016-09-23,14.73,14.85,14.01,14.19,4777335,0
2016-09-26,14.34,14.53,14.055,14.06,4094666,0
2016-09-27,13.88,13.9,13.33,13.55,3544282,0
2016-09-28,13.83,14.67,13.455,14.66,8512088,0
2016-09-29,14.66,15.24,14.66,14.98,6603376,0
2016-09-30,15.13,15.86,15.02,15.7,7451572,0
2016-10-03,15.74,15.77,15.08,15.61,5356153,0
2016-10-04,15.69,15.79,15.175,15.37,3319576,0
2016-10-05,15.63,15.83,15.515,15.67,4760028,0
2016-10-06,15.87,16.03,15.43,15.65,3282117,0
2016-10-07,15.61,15.81,15.39,15.54,2673327,0
2016-10-10,15.83,16.36,15.78,15.96,5075976,0
2016-10-11,15.9,15.975,15.615,15.84,3223299,0
2016-10-12,15.72,15.87,15.49,15.8,4155752,0
2016-10-13,15.63,15.79,15.205,15.42,3420580,0
2016-10-14,15.51,15.66,15.05,15.2,3521463,0
2016-10-17,15.21,15.29,14.87,14.9,3268346,0
2016-10-18,15.18,15.18,14.7248,14.85,3054402,0
2016-10-19,15.01,15.69,15.01,15.16,5232874,0
2016-10-20,14.91,15.38,14.56,14.99,2563748,0
2016-10-21,14.82,15.31,14.775,15.06,2441709,0
2016-10-24,15.07,15.275,14.63,14.88,3153339,0
2016-10-25,14.86,14.92,14.24,14.25,2702033,0
2016-10-26,14,14.22,13.635,14.07,5747161,0
2016-10-27,14.23,14.34,13.9,13.92,2045132,0
2016-10-28,13.83,14.18,13.45,13.48,2614332,0
2016-10-31,13.3,13.34,12.7,12.99,6958313,0
2016-11-01,13.19,13.45,12.96,13.22,6635249,0
2016-11-02,12.9,13.16,12.4507,13.06,6193012,0
2016-11-03,13.23,13.49,12.64,13.33,7243115,0
2016-11-04,13.34,13.55,12.86,13.14,6284858,0
2016-11-07,13.53,13.625,13.17,13.3,4985832,0
2016-11-08,13.14,13.58,12.94,13.49,3733618,0
2016-11-09,13.5,14.455,13.47,14.31,4943076,0
2016-11-10,14.25,14.46,13.82,14.21,4748497,0
2016-11-11,14.03,14.17,13.405,13.87,3440694,0
2016-11-14,13.81,14.035,13.405,14.01,3319586,0
2016-11-15,14.24,14.85,14.23,14.6,4507252,0
2016-11-16,14.72,14.8,14.32,14.43,3295926,0
2016-11-17,14.66,15.09,14.33,14.38,4294074,0
2016-11-18,14.52,14.725,14.29,14.55,2570557,0
2016-11-21,15.12,15.62,14.95,15.45,5401718,0
2016-11-22,15.6,15.87,15.35,15.84,3454889,0
2016-11-23,15.68,16.27,15.52,16.24,4790420,0
2016-11-25,16.06,16.42,15.92,16.29,2373170,0
2016-11-28,16.81,17.05,15,15.08,6950872,0
2016-11-29,14.67,14.75,14.18,14.45,5129180,0
2016-11-30,16.61,17.975,16.28,17.64,11509506,0
2016-12-01,18.49,18.53,17.3017,17.44,7160291,0
2016-12-02,17.32,17.69,16.94,17.24,3139199,0
2016-12-05,17.67,17.7,16.73,16.83,3921732,0
2016-12-06,16.56,16.93,16.41,16.71,4970421,0
2016-12-07,16.58,16.82,16.27,16.81,3715036,0
2016-12-08,17.19,17.31,16.61,17.13,4089601,0
2016-12-09,17.27,17.42,17.02,17.09,3887328,0
2016-12-12,17.87,18,16.525,16.73,4172883,0
2016-12-13,17.23,17.44,16.65,17.4,3694566,0
2016-12-14,16.58,16.83,16.25,16.3,32273380,0
2016-12-15,15.82,16.48,15.56,16.13,13777462,0
2016-12-16,16.19,16.24,15.74,15.95,10964057,0
2016-12-19,16.03,16.11,15.82,16.04,5045675,0
2016-12-20,16.08,16.2,15.66,15.75,6041369,0
2016-12-21,15.85,15.94,15.615,15.63,3941063,0
2016-12-22,15.65,15.82,15.56,15.71,4014887,0
2016-12-23,15.6,15.73,15.5,15.6,3884347,0
2016-12-27,15.68,15.765,15.45,15.72,3734699,0
2016-12-28,15.75,15.8665,15.56,15.64,3518805,0
2016-12-29,15.57,15.6361,15.4,15.43,2844179,0
2016-12-30,15.39,15.445,15.27,15.37,3689607,0
2017-01-03,15.75,16,15.5,15.82,4245821,0
2017-01-04,15.88,16.12,15.57,16.07,4034775,0
2017-01-05,16.08,16.32,15.905,16.05,3774104,0
2017-01-06,16.09,16.275,15.82,15.97,3016979,0
2017-01-09,15.85,15.85,15.38,15.42,4508067,0
2017-01-10,15.43,15.505,15.14,15.26,3999787,0
2017-01-11,15.34,15.54,14.94,15.47,3920597,0
2017-01-12,15.7,15.78,15.26,15.5,2856715,0
2017-01-13,15.43,15.5,15.12,15.21,4020714,0
2017-01-17,15.54,15.67,15.23,15.33,3768028,0
2017-01-18,15.16,15.41,14.99,15.17,2685058,0
2017-01-19,15.15,15.32,14.95,15.14,3037282,0
2017-01-20,15.36,15.4486,15.08,15.18,3242545,0
2017-01-23,15.05,15.16,14.95,15.03,3190891,0
2017-01-24,15.09,15.37,15.02,15.05,3876069,0
2017-01-25,15.05,15.44,15.03,15.23,4207679,0
2017-01-26,15.25,15.64,15.2,15.61,5460618,0
2017-01-27,15.51,15.81,15.44,15.62,4475083,0
2017-01-30,15.55,15.56,14.93,15.24,6663683,0
2017-01-31,15.32,15.395,15.0509,15.28,9075441,0
2017-02-01,15.46,15.54,14.86,14.99,4093062,0
2017-02-02,15.05,15.1,14.6,14.78,4211310,0
2017-02-03,14.86,14.87,14.61,14.81,5745539,0
2017-02-06,14.96,14.97,14.23,14.32,4845205,0
2017-02-07,14.16,14.255,13.7,13.91,5962765,0
2017-02-08,13.72,14.02,13.33,13.74,6403576,0
2017-02-09,13.92,14.2,13.85,14.08,5573157,0
2017-02-10,14.34,14.4378,14.165,14.22,3528617,0
2017-02-13,14.1,14.69,14.02,14.67,6169182,0
2017-02-14,14.72,14.92,14.44,14.85,4786667,0
2017-02-15,14.73,15.02,14.7,14.92,4480030,0
2017-02-16,14.92,14.92,14.42,14.5,4835864,0
2017-02-17,14.41,14.6,14.06,14.28,4516670,0
2017-02-21,14.5,14.64,14.37,14.4,3684420,0
2017-02-22,14.2,14.33,13.81,13.83,3569533,0
2017-02-23,14.12,14.14,13.55,13.74,3623073,0
2017-02-24,13.56,13.72,13.17,13.25,5194468,0
2017-02-27,13.29,13.51,13.18,13.36,5967928,0
2017-02-28,12.56,12.98,11.94,12.62,12552427,0
2017-03-01,12.81,13.31,12.63,13.31,7841556,0
2017-03-02,13.13,13.2,12.56,12.57,4587607,0
2017-03-03,12.6,12.695,12.34,12.36,2490241,0
2017-03-06,12.32,12.42,12.18,12.4,4533556,0
2017-03-07,12.4,12.525,12.16,12.17,4192136,0
2017-03-08,12.05,12.21,11.355,11.44,7762535,0
2017-03-09,11.5,11.54,11.05,11.44,7459469,0
2017-03-10,11.58,11.61,11.28,11.53,5004076,0
2017-03-13,11.48,11.8,11.37,11.6,3034884,0
2017-03-14,11.26,11.415,10.97,11.4,3826627,0
2017-03-15,11.52,11.97,11.32,11.87,6519710,0
2017-03-16,11.97,12.11,11.785,11.8,4704565,0
2017-03-17,11.86,12.14,11.81,11.86,5731382,0
2017-03-20,11.68,12.19,11.49,12.18,4788932,0
2017-03-21,12.17,12.33,11.675,11.71,5571996,0
2017-03-22,11.55,11.82,11.43,11.76,4798288,0
2017-03-23,11.81,11.95,11.605,11.75,3858215,0
2017-03-24,11.79,11.91,11.705,11.87,3809385,0
2017-03-27,11.6,12.06,11.53,11.92,6143635,0
2017-03-28,11.99,12.39,11.87,12.33,5963321,0
2017-03-29,12.28,12.85,12.21,12.82,7620118,0
2017-03-30,12.98,13.1,12.715,12.78,5786482,0
2017-03-31,12.68,13.21,12.66,13.16,6058541,0
2017-04-03,13.15,13.29,12.91,13.26,5362572,0
2017-04-04,13.31,13.59,13.28,13.41,4866692,0
2017-04-05,13.62,13.92,13.1,13.14,6397395,0
2017-04-06,13.27,13.47,13.17,13.28,4576719,0
2017-04-07,13.31,13.37,13.05,13.11,4543823,0
2017-04-10,13.21,13.52,13.13,13.45,4030571,0
2017-04-11,13.45,13.62,13.34,13.61,4724408,0
2017-04-12,13.58,13.725,13.11,13.13,5017041,0
2017-04-13,13.39,13.4,12.48,12.51,7839446,0
2017-04-17,12.53,12.55,12.18,12.46,8975526,0
2017-04-18,12.33,12.5,12.01,12.17,5993123,0
2017-04-19,12.1,12.22,11.48,11.5,8744083,0
2017-04-20,11.59,11.63,11.44,11.5,6906776,0
2017-04-21,11.4,11.65,11.335,11.54,5367269,0
2017-04-24,11.69,11.97,11.52,11.85,5341668,0
2017-04-25,11.9,12.28,11.75,12.24,4686082,0
2017-04-26,12.1,12.53,12.1,12.15,5385476,0
2017-04-27,12.07,12.07,11.44,11.89,6315873,0
2017-04-28,11.98,12.06,11.81,11.84,4007549,0
2017-05-01,11.84,11.92,11.72,11.82,4665450,0
2017-05-02,11.82,11.955,11.47,11.71,5673518,0
2017-05-03,11.72,12.33,11.67,11.91,8130812,0
2017-05-04,11.78,11.81,11.11,11.35,7000272,0
2017-05-05,11.43,12.105,11.34,12.08,5194458,0
2017-05-08,12,12.27,11.9,12.21,4300714,0
2017-05-09,12.22,12.24,11.91,11.99,3779607,0
2017-05-10,12.16,12.39,11.99,12.14,5166667,0
2017-05-11,12.23,12.26,12,12.13,3434394,0
2017-05-12,12.14,12.51,12.0873,12.45,3666124,0
2017-05-15,12.94,12.96,12.52,12.59,4533175,0
2017-05-16,12.67,12.75,12.33,12.48,2653051,0
2017-05-17,12.33,12.62,12.27,12.27,4540113,0
2017-05-18,12.18,12.2839,12.02,12.16,3443034,0
2017-05-19,12.25,12.68,12.23,12.61,4380810,0
2017-05-22,12.78,12.81,12.34,12.36,2860825,0
2017-05-23,12.38,12.44,12.23,12.34,2569930,0
2017-05-24,12.25,12.47,11.99,12.09,2221088,0
2017-05-25,12,12.75,11.82,12.01,8997226,0
2017-05-26,11.99,12.25,11.83,12.19,4114663,0
2017-05-30,12.01,12.12,11.74,11.75,5056863,0
2017-05-31,11.54,11.77,11.18,11.32,5954808,0
2017-06-01,11.41,11.815,11.245,11.61,3946417,0
2017-06-02,11.5,11.53,11.08,11.46,5126172,0
2017-06-05,11.32,11.53,11.28,11.39,3909687,0
2017-06-06,11.36,12,11.25,11.98,4834382,0
2017-06-07,11.83,11.95,10.73,10.78,7066752,0
2017-06-08,10.71,10.77,10.31,10.34,6214637,0
2017-06-09,10.37,11.12,10.29,11.08,6250842,0
2017-06-12,11.26,11.455,11.16,11.19,5603601,0
2017-06-13,11.2,11.525,11.13,11.51,3710960,0
2017-06-14,11.45,11.45,10.73,10.77,4393654,0
2017-06-15,10.69,10.72,9.88,10.05,6863086,0
2017-06-16,10.07,10.12,9.78,10.03,5966870,0
2017-06-19,9.99,10.325,9.96,10.13,4609240,0
2017-06-20,9.9,10.45,9.78,10.35,5886256,0
2017-06-21,10.16,10.37,9.63,9.75,6443654,0
2017-06-22,9.73,10.03,9.66,9.69,5299890,0
2017-06-23,9.76,10.22,9.64,10.18,9904486,0
2017-06-26,10.21,10.38,10.06,10.25,4420312,0
2017-06-27,10.3,10.51,10.21,10.37,4886045,0
2017-06-28,10.37,10.58,10.24,10.45,4885053,0
2017-06-29,10.49,10.67,10.35,10.44,3927268,0
2017-06-30,10.54,10.78,10.365,10.61,3850927,0
2017-07-03,10.71,10.98,10.7,10.9,1515696,0
2017-07-05,10.75,10.76,10.43,10.64,3638468,0
2017-07-06,10.76,10.97,10.4,10.46,3949806,0
2017-07-07,10.35,10.42,10.035,10.4,3401807,0
2017-07-10,10.34,10.855,10.23,10.72,3205864,0
2017-07-11,10.71,10.925,10.52,10.82,3903727,0
2017-07-12,10.97,11.16,10.655,10.67,4154515,0
2017-07-13,10.65,10.75,10.505,10.7,4346546,0
2017-07-14,10.71,10.94,10.71,10.8,3310973,0
2017-07-17,10.71,10.96,10.69,10.73,4045757,0
2017-07-18,10.82,10.85,10.495,10.6,4421362,0
2017-07-19,10.62,11.39,10.565,11.39,4824615,0
2017-07-20,11.5,11.74,11.01,11.04,3989298,0
2017-07-21,11.17,11.21,10.8,10.88,4087099,0
2017-07-24,10.96,11.09,10.84,10.95,3211390,0
2017-07-25,11.15,11.6,11.15,11.35,3431131,0
2017-07-26,11.46,11.7,11.29,11.32,3832864,0
2017-07-27,11.38,11.57,11.27,11.45,3671876,0
2017-07-28,11.41,11.59,11.23,11.55,3463918,0
2017-07-31,11.48,11.51,11.02,11.32,2840969,0
2017-08-01,11.32,11.325,11.0182,11.19,2393870,0
2017-08-02,11,11.03,10.515,10.84,4996625,0
2017-08-03,10.38,10.77,9.915,9.93,10867518,0
2017-08-04,10,10.61,10,10.58,6113918,0
2017-08-07,10.44,10.52,10.12,10.33,4231774,0
2017-08-08,10.22,10.73,10.22,10.43,6454731,0
2017-08-09,10.48,10.65,10.43,10.63,4141336,0
2017-08-10,10.71,10.87,10.44,10.48,2776397,0
2017-08-11,10.34,10.52,10.26,10.42,2426336,0
2017-08-14,10.46,10.48,9.965,9.98,3372867,0
2017-08-15,9.94,10.11,9.77,10.08,4095034,0
2017-08-16,10.08,10.23,9.89,10.01,2463007,0
2017-08-17,9.97,10.25,9.94,9.94,2721730,0
2017-08-18,9.88,10.26,9.88,10.16,2878706,0
2017-08-21,10.14,10.18,10.01,10.16,1854958,0
2017-08-22,10.24,10.42,10.15,10.16,2576473,0
2017-08-23,10.15,10.58,10.095,10.43,3170947,0
2017-08-24,10.35,10.44,10.25,10.34,2879769,0
2017-08-25,10.41,10.44,10.285,10.41,2148933,0
2017-08-28,10.43,10.49,9.765,9.99,4104878,0
2017-08-29,9.91,10.025,9.61,9.88,3287022,0
2017-08-30,9.82,10.03,9.65,10.01,3298117,0
2017-08-31,10.11,10.42,10.07,10.36,2824800,0
2017-09-01,10.4,10.43,10.14,10.37,2957138,0
2017-09-05,10.49,10.645,10,10.09,3704982,0
2017-09-06,10.19,10.47,10.19,10.31,4425532,0
2017-09-07,10.24,10.34,9.96,10.18,3163259,0
2017-09-08,10.12,10.14,9.34,9.54,6462941,0
2017-09-11,9.86,10.26,9.83,10.11,9262235,0
2017-09-12,10.17,10.665,10.12,10.47,12332787,0
2017-09-13,10.51,11.12,10.51,10.96,9897343,0
2017-09-14,11.28,11.28,10.58,11.03,12358092,0
2017-09-15,11.06,11.09,10.34,10.52,39221385,0
2017-09-18,10.43,10.95,10.37,10.87,5417019,0
2017-09-19,10.88,11.16,10.88,11.13,4274628,0
2017-09-20,11.18,11.42,11.14,11.31,7057085,0
2017-09-21,11.23,11.36,11.1099,11.28,4570171,0
2017-09-22,11.17,11.325,11.04,11.07,4021037,0
2017-09-25,11.2,11.36,11.115,11.28,3308613,0
2017-09-26,11.28,11.49,11.08,11.1,6619080,0
2017-09-27,11.21,11.22,10.35,11.08,10385894,0
2017-09-28,11.1,11.2,10.85,11.13,4317502,0
2017-09-29,10.98,11.32,10.815,11.24,5621464,0
2017-10-02,10.94,11.41,10.77,11.41,3897439,0
2017-10-03,11.04,11.5,10.9,11.4,12218038,0
2017-10-04,11.43,11.475,11.04,11.09,5358705,0
2017-10-05,11.13,11.315,11.1,11.24,2723166,0
2017-10-06,11.05,11.2,10.9,10.94,3928065,0
2017-10-09,10.97,11.16,10.92,11.15,3355625,0
2017-10-10,11.47,11.47,11.235,11.29,3603690,0
2017-10-11,11.29,11.35,11.135,11.31,3290888,0
2017-10-12,11.16,11.2,10.86,10.93,5253610,0
2017-10-13,11.02,11.14,10.87,10.97,3137890,0
2017-10-16,11.06,11.15,10.9,11.09,2017436,0
2017-10-17,11.11,11.23,10.97,11.13,1837826,0
2017-10-18,11.1,11.36,11.05,11.13,3442307,0
2017-10-19,10.97,11.06,10.88,10.92,3125244,0
2017-10-20,10.97,11.01,10.73,10.97,2823173,0
2017-10-23,10.98,11.02,10.4,10.43,3938984,0
2017-10-24,10.47,10.57,10.06,10.26,5703681,0
2017-10-25,10.24,10.3,9.955,10.22,2867766,0
2017-10-26,10.19,10.305,9.91,10.27,2343014,0
2017-10-27,10.09,10.61,10.06,10.59,2801776,0
2017-10-30,10.64,10.81,10.49,10.75,5250350,0
2017-10-31,10.76,11.17,10.72,11.09,3136179,0
2017-11-01,11.33,11.82,11.28,11.74,6399878,0
2017-11-02,11.7,11.935,11.42,11.7,4334906,0
2017-11-03,11.67,11.84,11.51,11.71,3372918,0
2017-11-06,11.66,12.18,11.53,12.13,6093925,0
2017-11-07,11.65,12.17,11.31,11.82,10575688,0
2017-11-08,11.85,11.91,11.375,11.69,4866085,0
2017-11-09,11.65,12.055,11.615,11.85,6428897,0
2017-11-10,11.88,12.15,11.67,11.72,6207808,0
