Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.25,4.25,4,4.25,25400,0
2005-02-28,4.25,4.4,4.2,4.38,17110,0
2005-03-01,4.38,4.7,4.38,4.62,14400,0
2005-03-02,4.62,4.62,4.38,4.5,1800,0
2005-03-03,4.5,4.5,4.49,4.49,600,0
2005-03-04,4.47,4.5,4,4.5,13400,0
2005-03-07,4.38,4.62,4.38,4.62,35274,0
2005-03-08,4.62,4.62,4.5,4.5,7800,0
2005-03-09,4.38,4.5,4.38,4.5,5080,0
2005-03-10,4.38,4.5,4.38,4.5,600,0
2005-03-11,4.5,4.5,4.39,4.47,3780,0
2005-03-14,4.41,4.5,4.4,4.4,12306,0
2005-03-15,4.39,4.5,4.18,4.45,21940,0
2005-03-16,4.33,4.33,4.25,4.33,9200,0
2005-03-17,4.22,4.45,4.22,4.4,7600,0
2005-03-18,4.36,4.58,4.36,4.55,9600,0
2005-03-21,4.4,4.53,4.4,4.5,11700,0
2005-03-22,4.5,4.5,4.33,4.45,4304,0
2005-03-24,4.3,4.5,4.3,4.5,4998,0
2005-03-29,4.25,4.3,4.25,4.3,2800,0
2005-03-30,4.2,4.35,4.2,4.35,7800,0
2005-03-31,4.35,4.5,4.35,4.5,13200,0
2005-04-01,4.5,4.58,4.45,4.58,20500,0
2005-04-04,4.72,4.72,4.2,4.62,3604,0
2005-04-05,4.6,4.6,4.5,4.53,4200,0
2005-04-07,4.53,4.53,4.41,4.53,5580,0
2005-04-08,4.47,4.47,4.31,4.45,7100,0
2005-04-11,4.3,4.45,4.3,4.45,15462,0
2005-04-12,4.45,4.45,4.09,4.45,10502,0
2005-04-14,4.33,4.38,4.33,4.38,7446,0
2005-04-15,4.38,4.38,4.33,4.33,12800,0
2005-04-18,4.05,4.47,4,4.47,30724,0
2005-04-19,4.44,4.45,4.44,4.45,15300,0
2005-04-20,4.38,4.45,4.03,4.45,3700,0
2005-04-21,4.25,4.38,4.22,4.28,29326,0
2005-04-22,4.3,4.38,4.3,4.38,4400,0
2005-04-25,4.38,4.5,4.25,4.5,17000,0
2005-04-26,4.5,4.5,4.5,4.5,200,0
2005-04-27,4.25,4.38,4.25,4.38,4220,0
2005-04-28,4.35,4.5,4.35,4.5,3630,0
2005-05-02,4.38,4.5,4.38,4.5,2500,0
2005-05-03,4.4,4.4,4.38,4.4,6100,0
2005-05-04,4.38,4.38,4.22,4.38,3200,0
2005-05-05,4.25,4.25,4.25,4.25,200,0
2005-05-06,4.25,4.3,4.24,4.3,5200,0
2005-05-09,4.25,4.3,4.25,4.3,7100,0
2005-05-10,4.25,4.3,4.25,4.3,1400,0
2005-05-11,4.3,4.3,4.17,4.25,8128,0
2005-05-12,4.18,4.25,4.18,4.25,3000,0
2005-05-13,4.01,4.3,4.01,4.3,10700,0
2005-05-16,4.16,4.33,4.15,4.22,3500,0
2005-05-17,4.22,4.4,4.22,4.38,46680,0
2005-05-18,4.35,4.39,4.28,4.39,1700,0
2005-05-20,4.39,4.39,4.39,4.39,900,0
2005-05-24,4.15,4.22,4.05,4.22,2200,0
2005-05-25,4.22,4.25,4.12,4.25,37854,0
2005-05-26,4.25,4.25,4,4.17,7450,0
2005-05-27,4.12,4.25,4,4.25,3308,0
2005-05-31,4.05,4.05,3.6,3.73,33484,0
2005-06-01,3.75,4.03,3.63,4.03,5712,0
2005-06-02,2.8,3.95,2.75,3.95,22790,0
2005-06-03,3.8,4.03,3.59,3.85,28436,0
2005-06-06,3.88,4.05,3.88,4.05,37868,0
2005-06-07,4.03,4.25,4.03,4.25,1400,0
2005-06-08,4.25,4.25,4.25,4.25,4400,0
2005-06-09,4.25,4.25,4.08,4.25,45022,0
2005-06-10,4.2,4.25,4.2,4.25,5600,0
2005-06-13,4.2,4.39,4.2,4.39,30400,0
2005-06-14,4.39,4.39,4.28,4.39,53600,0
2005-06-15,4.4,4.4,4.38,4.4,4400,0
2005-06-16,4.45,4.49,4.45,4.49,5440,0
2005-06-17,4.5,4.6,4.5,4.6,170546,0
2005-06-20,4.64,4.67,4.6,4.67,26190,0
2005-06-21,4.7,4.72,4.6,4.65,58500,0
2005-06-22,4.65,4.68,4.6,4.67,20350,0
2005-06-23,4.71,4.75,4.71,4.74,13500,0
2005-06-24,4.74,4.77,4.65,4.74,13920,0
2005-06-27,4.66,4.75,4.66,4.7,4916,0
2005-06-28,4.7,4.8,4.7,4.8,9304,0
2005-06-29,4.75,4.8,4.7,4.75,10942,0
2005-06-30,4.75,4.75,4.65,4.75,6400,0
2005-07-01,4.75,4.75,4.65,4.7,3000,0
2005-07-05,4.7,4.84,4.7,4.82,17208,0
2005-07-06,4.85,5.12,4.75,5,39202,0
2005-07-07,5,5.1,5,5.05,15946,0
2005-07-08,5,5.05,4.88,5.05,17628,0
2005-07-11,5.08,5.1,5.08,5.1,12646,0
2005-07-12,5.08,5.62,5.08,5.55,166000,0
2005-07-13,5.6,5.72,5.36,5.72,44524,0
2005-07-14,5.8,6,5.8,5.88,33270,0
2005-07-15,5.75,5.95,5.47,5.89,11732,0
2005-07-18,5.89,6,5.88,5.88,9836,0
2005-07-19,5.85,5.88,5.54,5.75,14000,0
2005-07-20,5.75,5.97,5.75,5.88,121760,0
2005-07-21,5.88,6,5.88,5.97,63336,0
2005-07-22,6,6,5.95,5.95,10160,0
2005-07-25,5.95,6.05,5.88,5.88,22100,0
2005-07-26,6.25,6.6,6.08,6.58,78040,0
2005-07-27,6.6,6.7,6.4,6.47,47800,0
2005-07-28,6.47,6.5,6.4,6.45,12600,0
2005-07-29,6.45,6.45,6.42,6.42,7600,0
2005-08-01,6.42,6.55,6.42,6.5,14400,0
2005-08-02,6.53,6.58,6.53,6.58,8600,0
2005-08-03,6.58,6.59,6.5,6.59,17600,0
2005-08-04,6.55,6.62,6.55,6.62,18200,0
2005-08-05,6.65,7,6.65,7,39200,0
2005-08-08,7.05,8.1,7.05,8.05,168600,0
2005-08-09,8.25,8.69,8,8.2,159800,0
2005-08-10,8.25,8.65,8.25,8.59,154000,0
2005-08-11,8.59,8.72,8.57,8.68,107400,0
2005-08-12,8.75,9.1,8.73,9.1,77000,0
2005-08-15,9.07,9.65,8.62,9.45,163200,0
2005-08-16,9.55,9.65,9.06,9.12,91200,0
2005-08-17,9.1,9.15,9,9,152200,0
2005-08-18,8.93,8.95,8.25,8.25,91000,0
2005-08-19,8.25,8.88,8.25,8.85,96800,0
2005-08-22,8.9,9.15,8.85,8.88,38600,0
2005-08-23,8.93,8.93,8.7,8.75,61800,0
2005-08-24,8.7,8.7,8.51,8.54,873200,0
2005-08-25,8.5,8.72,8.5,8.66,58400,0
2005-08-26,8.66,8.67,8.55,8.62,37800,0
2005-08-29,8.72,9.18,8.72,8.85,89000,0
2005-08-30,8.95,9.38,8.95,9.3,128400,0
2005-08-31,9.38,9.6,9.25,9.5,124400,0
2005-09-01,9.57,9.62,9.43,9.5,73400,0
2005-09-02,9.51,9.6,9.43,9.54,88800,0
2005-09-06,9.57,9.81,9.4,9.56,86600,0
2005-09-07,9.62,9.74,9.57,9.72,18400,0
2005-09-08,9.75,10,9.75,9.93,55400,0
2005-09-09,9.95,10.12,9.7,9.79,204800,0
2005-09-12,9.82,9.95,9.38,9.5,47600,0
2005-09-13,9.47,9.5,9.44,9.49,65800,0
2005-09-14,9.49,9.53,9.47,9.53,38200,0
2005-09-15,9.53,9.65,9.47,9.65,68000,0
2005-09-16,9.6,9.75,9.48,9.72,32600,0
2005-09-19,9.75,10.22,9.72,10.12,60600,0
2005-09-20,10.12,10.15,9.85,9.9,35800,0
2005-09-21,9.9,10.38,9.9,10.09,102400,0
2005-09-22,10.09,10.1,9.25,9.61,88600,0
2005-09-23,9.55,9.78,9.47,9.68,24400,0
2005-09-26,9.68,9.68,9.45,9.65,42200,0
2005-09-27,9.66,9.78,9.62,9.75,20600,0
2005-09-28,9.72,9.72,9.53,9.62,24400,0
2005-09-29,9.62,9.73,9.62,9.73,14800,0
2005-09-30,9.7,9.95,9.55,9.56,28800,0
2005-10-03,9.5,9.76,9.5,9.72,46200,0
2005-10-04,9.78,9.78,9.65,9.72,11600,0
2005-10-05,9.65,9.66,9.55,9.64,58400,0
2005-10-06,9.56,9.56,9.4,9.5,145400,0
2005-10-07,9.49,9.54,9.43,9.52,15200,0
2005-10-10,9.54,9.7,9.54,9.63,29600,0
2005-10-12,9.62,9.65,9.55,9.58,78200,0
2005-10-13,9.58,9.62,9.25,9.57,156200,0
2005-10-14,9.5,9.65,9.5,9.65,48200,0
2005-10-17,9.68,10.12,9.68,10.12,119000,0
2005-10-18,10.15,11.22,10.15,10.67,125400,0
2005-10-19,10.59,10.68,10.41,10.51,69200,0
2005-10-20,10.53,10.53,10.27,10.27,16400,0
2005-10-21,10.2,10.2,9.78,10.1,66000,0
2005-10-24,10.05,10.18,10,10.18,7400,0
2005-10-25,10.18,10.38,10,10.38,100800,0
2005-10-26,10.45,10.55,10.43,10.5,39800,0
2005-10-27,10.55,10.55,10.07,10.07,27400,0
2005-10-28,10.07,10.12,10.07,10.12,5400,0
2005-10-31,10.18,11,10.18,11,38800,0
2005-11-01,11.07,11.25,11,11,36800,0
2005-11-02,10.12,10.4,9.75,10.35,154600,0
2005-11-03,10.35,10.78,10.19,10.55,79600,0
2005-11-04,10.6,10.6,10.4,10.45,11200,0
2005-11-07,10.35,10.37,10,10.05,56400,0
2005-11-08,10,10.21,10,10.2,4600,0
2005-11-09,10.25,10.25,10.1,10.1,3200,0
2005-11-10,10.12,10.12,10,10,11800,0
2005-11-11,9.95,9.95,9.6,9.83,71400,0
2005-11-14,9.76,10.1,9.75,10.1,49400,0
2005-11-15,10.05,10.08,10.03,10.03,1600,0
2005-11-16,9.96,10.03,9.91,9.93,5800,0
2005-11-17,9.95,10,9.5,9.56,21600,0
2005-11-18,9.5,9.6,8.75,9.25,84600,0
2005-11-21,9.25,9.68,9.22,9.51,274800,0
2005-11-22,9.54,9.55,9.5,9.53,9000,0
2005-11-23,9.53,9.53,9.46,9.46,3400,0
2005-11-25,9.41,9.41,9.39,9.39,1200,0
2005-11-28,9.4,9.43,9.1,9.18,29200,0
2005-11-29,9.2,9.2,8.84,8.97,57000,0
2005-11-30,8.95,9.05,8.95,9,23200,0
2005-12-01,8.99,9.18,8.86,9.18,80400,0
2005-12-02,9.16,9.35,9.16,9.34,47000,0
2005-12-05,9.38,9.45,9.32,9.4,66200,0
2005-12-06,9.32,9.4,9.32,9.36,3800,0
2005-12-07,9.3,9.55,9.27,9.45,17400,0
2005-12-08,9.45,9.5,9.32,9.34,25000,0
2005-12-09,9.38,9.55,9.38,9.55,9600,0
2005-12-12,9.53,9.53,9.4,9.5,7200,0
2005-12-13,9.5,9.55,9.47,9.47,32400,0
2005-12-14,9.43,9.43,9.32,9.38,3600,0
2005-12-15,9.3,9.32,9.15,9.15,5600,0
2005-12-16,9.15,9.28,9.15,9.28,3000,0
2005-12-19,9.22,9.28,9.22,9.25,35000,0
2005-12-20,9.25,9.25,9.2,9.25,11400,0
2005-12-21,9.3,9.5,9.3,9.38,15000,0
2005-12-22,9.4,9.45,9.4,9.4,11200,0
2005-12-23,9.45,9.45,9.4,9.45,9000,0
2005-12-27,9.45,9.46,9.3,9.4,19400,0
2005-12-28,9.4,9.4,8.88,9.1,63600,0
2005-12-29,9.05,9.25,8.93,9.25,29200,0
2005-12-30,9.25,9.32,9.25,9.32,28200,0
2006-01-03,9.35,9.47,9.25,9.46,46200,0
2006-01-04,9.47,9.5,9.38,9.47,303600,0
2006-01-05,9.47,9.68,9.47,9.68,176000,0
2006-01-06,9.68,10.38,9.68,10.38,207000,0
2006-01-09,10.5,10.9,10.3,10.36,92400,0
2006-01-10,10.4,10.85,10.4,10.64,89600,0
2006-01-11,10.66,11.75,10.65,11.5,199600,0
2006-01-12,12,12.68,12,12.35,285800,0
2006-01-13,12.45,12.74,11.38,11.76,221400,0
2006-01-17,11.82,13,11.78,13,109000,0
2006-01-18,13.25,13.43,12.88,13.29,150800,0
2006-01-19,13.18,13.35,13.07,13.24,55200,0
2006-01-20,13.25,13.28,13.1,13.15,42000,0
2006-01-23,12.93,13.82,12.93,13.5,104800,0
2006-01-24,13.62,13.62,13.27,13.38,53400,0
2006-01-25,13.5,13.5,13.22,13.42,187400,0
2006-01-26,13.35,13.44,13.28,13.39,29800,0
2006-01-27,13.3,13.5,13.25,13.35,44800,0
2006-01-30,13.36,13.6,13.35,13.5,92800,0
2006-01-31,13.55,14.12,13.53,14,126800,0
2006-02-01,14,14.9,13.5,14.32,105800,0
2006-02-02,14.4,14.88,13.9,14,189400,0
2006-02-03,13.88,13.97,13.43,13.82,37800,0
2006-02-06,13.82,14.53,13.82,13.99,156600,0
2006-02-07,14.1,14.17,12.78,12.88,92400,0
2006-02-08,13,13,12.53,12.7,75000,0
2006-02-09,12.7,13.18,12.2,12.2,156400,0
2006-02-10,12.1,12.5,11.35,12.39,181800,0
2006-02-13,12.15,12.47,11.8,11.9,39800,0
2006-02-14,11.88,11.95,11.3,11.3,129400,0
2006-02-15,11.4,11.8,11.37,11.41,96200,0
2006-02-16,11.47,12,11.47,11.75,47600,0
2006-02-17,11.75,13.6,11.75,13.13,117000,0
2006-02-21,13.38,13.74,12.8,13,92200,0
2006-02-22,13.07,13.12,12.33,12.59,50200,0
2006-02-23,12.69,13,12.3,12.98,44200,0
2006-02-24,13.09,13.65,13.09,13.32,29400,0
2006-02-27,13.32,13.47,12.9,13,42400,0
2006-02-28,12.95,13.1,12.89,12.95,31800,0
2006-03-01,13,13,12.59,12.9,46400,0
2006-03-02,12.97,13.22,12.7,12.75,78600,0
2006-03-03,12.8,12.9,12.32,12.75,37200,0
2006-03-06,12.75,12.9,12.75,12.82,24200,0
2006-03-07,12.82,12.82,12.4,12.4,42000,0
2006-03-08,12.4,12.4,12.07,12.3,63600,0
2006-03-09,12.75,13.4,12.15,12.32,130200,0
2006-03-10,12.25,12.25,11.5,12.1,53600,0
2006-03-13,12.1,12.38,11.28,12.13,106600,0
2006-03-14,11.97,12.25,11.75,12.01,52400,0
2006-03-15,11.95,12.85,11.95,12.85,126000,0
2006-03-16,13.18,13.35,12.88,13.05,114600,0
2006-03-17,13.1,13.15,12.85,12.85,20600,0
2006-03-20,12.8,12.8,12.05,12.28,54800,0
2006-03-21,12.25,12.88,11.9,12.57,55600,0
2006-03-22,12.57,12.62,12.35,12.5,53200,0
2006-03-23,12.5,12.71,12.5,12.68,9600,0
2006-03-24,12.8,12.88,12.69,12.88,76600,0
2006-03-27,12.95,13,12.68,12.75,33400,0
2006-03-28,12.85,13,12.72,12.79,15200,0
2006-03-29,12.79,12.8,12.63,12.71,12000,0
2006-03-30,12.75,12.95,12.5,12.54,27600,0
2006-03-31,12.45,12.6,12.45,12.55,44200,0
2006-04-03,12.58,12.8,12.5,12.72,38600,0
2006-04-04,12.6,12.73,12.57,12.7,36800,0
2006-04-05,12.7,13.62,12.7,13.53,120800,0
2006-04-06,13.63,13.97,13.53,13.96,101000,0
2006-04-07,14,14.5,13.5,13.71,79600,0
2006-04-10,13.96,14.05,13.54,14,39800,0
2006-04-11,14,14.44,13.88,14.2,70600,0
2006-04-12,14.15,14.45,13.75,14.07,64000,0
2006-04-13,14.01,14.07,13.78,14.05,24600,0
2006-04-17,14.1,14.36,13.9,13.99,30000,0
2006-04-18,13.93,14.18,13.74,13.93,58200,0
2006-04-19,13.93,14.03,13.68,14,31600,0
2006-04-20,14.07,14.5,13.78,14.23,75600,0
2006-04-21,14.32,15,14.23,14.86,197600,0
2006-04-24,14.95,14.96,14.78,14.88,87000,0
2006-04-25,14.95,15.38,14.28,14.51,176800,0
2006-04-26,14.43,14.45,13.93,14.4,68200,0
2006-04-27,14.3,14.3,13.12,14.1,112400,0
2006-04-28,14,14.62,13.71,14.5,61800,0
2006-05-01,14.38,14.74,14.38,14.69,38000,0
2006-05-02,14.75,14.82,14.21,14.21,85800,0
2006-05-03,14.12,14.4,13.88,14.11,54800,0
2006-05-04,14.38,14.38,13.7,14.26,32600,0
2006-05-05,14.15,14.5,14.04,14.18,44400,0
2006-05-08,14.18,14.18,13.88,14,33000,0
2006-05-09,14.07,14.3,13.79,14.3,22600,0
2006-05-10,13.8,13.93,12.82,13.93,221400,0
2006-05-11,13.94,13.96,13.8,13.9,48400,0
2006-05-12,13.88,13.88,12.11,12.72,592000,0
2006-05-15,12.1,12.2,11.05,11.38,363800,0
2006-05-16,11.96,12,11.52,11.69,140800,0
2006-05-17,11.88,12.18,11.41,11.5,64400,0
2006-05-18,11.4,11.5,10.97,11.32,66000,0
2006-05-19,11.5,11.55,10.89,11.31,76600,0
2006-05-22,11.19,11.19,10.19,10.45,119600,0
2006-05-23,10.62,11,10.43,10.43,61600,0
2006-05-24,10.43,10.53,10.23,10.25,86000,0
2006-05-25,10.2,11.39,10.18,11.36,48800,0
2006-05-26,11.25,11.7,11,11.6,32600,0
2006-05-30,11.62,11.62,10.5,10.74,26600,0
2006-05-31,10.62,10.9,10.38,10.71,88600,0
2006-06-01,10.62,10.88,10.62,10.72,43000,0
2006-06-02,10.8,11.21,10.64,11.07,97000,0
2006-06-05,10.95,11.53,10.75,10.9,95000,0
2006-06-06,11,11.12,9.84,9.87,115000,0
2006-06-07,9.9,10.12,9,9.3,134600,0
2006-06-08,9.4,9.4,8.38,8.9,251200,0
2006-06-09,9,9,8.8,8.92,106200,0
2006-06-12,9,9,8.25,8.6,150000,0
2006-06-13,8,8.38,8,8.23,111600,0
2006-06-14,8.15,8.53,8.15,8.4,114600,0
2006-06-15,8.47,8.72,8.47,8.6,122800,0
2006-06-16,8.57,9.2,8.45,9.2,182200,0
2006-06-19,9.2,9.25,8.11,8.28,87600,0
2006-06-20,8.38,8.38,7.65,7.94,96200,0
2006-06-21,7.94,8.3,7.68,7.9,108200,0
2006-06-22,7.95,7.99,7.79,7.8,46600,0
2006-06-23,7.78,7.96,7.75,7.75,116400,0
2006-06-26,7.88,8,7.71,7.83,88000,0
2006-06-27,7.83,8,7.76,7.83,55600,0
2006-06-28,7.83,7.9,7.83,7.88,29400,0
2006-06-29,7.94,8.03,7.81,7.88,108600,0
2006-06-30,7.62,8,7.6,7.78,155400,0
2006-07-03,7.92,7.92,7.73,7.91,61400,0
2006-07-05,7.91,9.12,7.87,8.78,92400,0
2006-07-06,8.78,9.12,8.43,8.93,72800,0
2006-07-07,8.95,9.25,8.3,8.57,85800,0
2006-07-10,8.65,9,8.55,8.82,22600,0
2006-07-11,8.7,8.75,8.63,8.74,16400,0
2006-07-12,8.75,8.75,8.55,8.62,8800,0
2006-07-13,8.68,8.68,8.03,8.15,26600,0
2006-07-14,8.07,8.07,7.8,8.01,31400,0
2006-07-17,7.97,8.01,7.55,7.59,30600,0
2006-07-18,7.59,7.59,7.3,7.5,19600,0
2006-07-19,7.46,7.55,7.28,7.5,50800,0
2006-07-20,7.5,7.54,7.45,7.5,67800,0
2006-07-21,7.5,7.92,7.44,7.88,56400,0
2006-07-24,7.88,8,7.7,7.96,27800,0
2006-07-25,8.04,8.04,7.89,8.04,21000,0
2006-07-26,8.1,10.07,8.1,10,202000,0
2006-07-27,10.32,10.32,9.75,9.88,99400,0
2006-07-28,9.89,9.89,9.25,9.38,23600,0
2006-07-31,9.45,9.97,9.45,9.85,36200,0
2006-08-01,10,10,9.49,9.57,21400,0
2006-08-02,9.62,9.68,9.55,9.59,32200,0
2006-08-03,9.62,9.62,9.5,9.51,15000,0
2006-08-04,9.5,9.59,9.1,9.3,23200,0
2006-08-07,9.43,9.5,9.3,9.37,20800,0
2006-08-08,9.5,9.57,9.3,9.32,22600,0
2006-08-09,9.43,9.5,9.21,9.39,9600,0
2006-08-10,9.32,9.35,9.03,9.1,28600,0
2006-08-11,9.2,9.26,8.62,8.88,34800,0
2006-08-14,8.85,8.85,8.58,8.63,17000,0
2006-08-15,8.5,8.5,7.85,8.12,117800,0
2006-08-16,8.14,8.21,7.5,7.58,159400,0
2006-08-17,7.58,8.2,7.58,8,72000,0
2006-08-18,8.07,8.19,7.88,8.12,16000,0
2006-08-21,8,8.06,7.92,8.03,11600,0
2006-08-22,8.03,8.16,7.95,8.1,21200,0
2006-08-23,8.05,8.06,7.88,7.97,68400,0
2006-08-24,8.04,8.26,8,8.21,48400,0
2006-08-25,8.25,8.75,8.25,8.62,51800,0
2006-08-28,8.5,8.62,8.26,8.26,30400,0
2006-08-29,8.26,8.26,8.07,8.13,17400,0
2006-08-30,8.12,8.13,8.03,8.05,12000,0
2006-08-31,8.2,8.2,8,8.12,18600,0
2006-09-01,8,8.38,8,8.35,5800,0
2006-09-05,8.25,8.25,8.01,8.1,28400,0
2006-09-06,8.1,8.1,8.02,8.02,27600,0
2006-09-07,8.04,8.04,7.78,7.78,8200,0
2006-09-08,7.7,7.9,7.62,7.72,21000,0
2006-09-11,7.62,7.62,7.14,7.35,62200,0
2006-09-12,7.22,7.25,7.11,7.25,38400,0
2006-09-13,7.12,7.6,7.12,7.6,50400,0
2006-09-14,7.67,7.72,7.28,7.28,13600,0
2006-09-15,7.12,7.28,7,7.08,23000,0
2006-09-18,6.95,6.96,6.78,6.88,22800,0
2006-09-19,7.22,7.47,7.03,7.17,74600,0
2006-09-20,7.08,7.37,7.08,7.32,27000,0
2006-09-21,7.3,7.62,7.28,7.53,48000,0
2006-09-22,7.59,7.88,7.41,7.62,37000,0
2006-09-25,7.62,7.62,7.36,7.42,19600,0
2006-09-26,7.42,7.53,7.25,7.35,22400,0
2006-09-27,7.35,7.45,7.12,7.36,8400,0
2006-09-28,7.3,7.5,7.3,7.5,15000,0
2006-09-29,7.53,7.78,7.53,7.75,26000,0
2006-10-02,7.75,7.8,7.38,7.45,15600,0
2006-10-03,7.25,7.41,7.2,7.35,29200,0
2006-10-04,7.25,7.38,7.2,7.22,6000,0
2006-10-05,7.25,7.36,7.2,7.35,101800,0
2006-10-06,7.25,7.33,7.25,7.33,3800,0
2006-10-09,7.33,7.35,7.2,7.32,89000,0
2006-10-10,7.25,7.33,7.25,7.27,40400,0
2006-10-11,7.27,7.28,7,7.09,22000,0
2006-10-12,7.05,7.2,7.05,7.14,28200,0
2006-10-13,7.14,7.33,7.14,7.3,42800,0
2006-10-16,7.3,7.58,7.3,7.54,40000,0
2006-10-17,7.62,7.62,7.42,7.5,41200,0
2006-10-18,7.45,7.5,7.38,7.5,9200,0
2006-10-19,7.51,7.75,7.51,7.7,24600,0
2006-10-20,7.78,7.78,7.65,7.7,6600,0
2006-10-23,7.8,7.99,7.75,7.78,27000,0
2006-10-24,8.38,8.86,8.13,8.85,385200,0
2006-10-25,8.9,9.57,8.72,9.5,349200,0
2006-10-26,9.65,9.75,9.5,9.55,73400,0
2006-10-27,9.65,9.82,9.44,9.68,159600,0
2006-10-30,9.62,10.19,9.62,9.99,159200,0
2006-10-31,10.03,10.12,9.82,9.9,136000,0
2006-11-01,9.88,9.92,9.45,9.62,129400,0
2006-11-02,9.57,9.97,9.55,9.75,167400,0
2006-11-03,9.97,10.9,9.88,10.88,274400,0
2006-11-06,11.25,12.38,10.88,12.15,412800,0
2006-11-07,12.15,12.73,12.15,12.32,288800,0
2006-11-08,12.43,12.5,11.5,12,145800,0
2006-11-09,12.1,12.28,11.38,11.72,187200,0
2006-11-10,11.55,12.1,11.55,12,250800,0
2006-11-13,12.12,13.12,12.12,12.72,187400,0
2006-11-14,12.73,12.75,12,12.3,99800,0
2006-11-15,12.24,12.5,11.79,12.5,174200,0
2006-11-16,12.4,12.55,11.88,12,88600,0
2006-11-17,11.8,11.88,11.21,11.55,145200,0
2006-11-20,11.55,12.03,11.55,11.62,78800,0
2006-11-21,11.6,11.8,11.5,11.7,70400,0
2006-11-22,11.7,12.13,11.6,11.85,112000,0
2006-11-24,11.95,11.95,11.75,11.75,18200,0
2006-11-27,11.65,11.75,11.5,11.65,73000,0
2006-11-28,11.6,11.99,11.55,11.62,76600,0
2006-11-29,11.64,12.55,11.64,12.46,171800,0
2006-11-30,12.25,12.45,11.78,12.42,54000,0
2006-12-01,12.22,12.62,11.85,12.45,84200,0
2006-12-04,12.45,12.53,12.12,12.28,48600,0
2006-12-05,12.34,12.4,11.9,11.9,44000,0
2006-12-06,11.85,12.07,11.75,11.97,79200,0
2006-12-07,12.01,12.2,11.81,12.06,76800,0
2006-12-08,12.07,12.28,11.68,11.82,64400,0
2006-12-11,11.95,12.13,11.9,12.04,64400,0
2006-12-12,12.12,12.18,12,12.06,142800,0
2006-12-13,12.06,13,12.06,12.99,245400,0
2006-12-14,13.25,13.79,13.22,13.7,325800,0
2006-12-15,13.72,13.72,13.1,13.25,99200,0
2006-12-18,13.12,13.12,12.25,12.61,149000,0
2006-12-19,12.5,13,12.11,12.96,152200,0
2006-12-20,13.06,13.12,12.72,12.88,65400,0
2006-12-21,12.89,12.95,12.5,12.78,71200,0
2006-12-22,12.79,13.24,12.49,13.19,83400,0
2006-12-26,13.12,13.39,13,13.2,129400,0
2006-12-27,13.21,13.6,13.12,13.44,93200,0
2006-12-28,13.4,13.48,13.13,13.43,97400,0
2006-12-29,13.35,14.05,13.25,14.03,79800,0
2007-01-03,13.93,13.93,12.67,12.88,218200,0
2007-01-04,12.88,12.88,12.14,12.4,214400,0
2007-01-05,12.28,12.68,12.28,12.62,151200,0
2007-01-08,12.7,13.27,12.7,13.25,121800,0
2007-01-09,13.38,13.5,13.06,13.48,116000,0
2007-01-10,13.75,13.75,11.76,11.97,165000,0
2007-01-11,11.97,12.85,11.54,11.8,117400,0
2007-01-12,11.8,12.1,11.57,11.99,89000,0
2007-01-16,11.93,12.32,11.12,11.57,115600,0
2007-01-17,11.46,11.93,11.32,11.73,42800,0
2007-01-18,11.86,12.07,11.12,11.47,102800,0
2007-01-19,11.46,11.89,11.46,11.81,59800,0
2007-01-22,11.75,12.37,11.75,12.35,76000,0
2007-01-23,12.28,12.8,12.2,12.68,78000,0
2007-01-24,12.78,13.01,12.63,12.99,93200,0
2007-01-25,13.12,13.12,12.9,13.01,96800,0
2007-01-26,12.97,13.05,12.94,13,46600,0
2007-01-29,13.09,13.25,13.07,13.15,36400,0
2007-01-30,13.25,13.52,13.15,13.43,56600,0
2007-01-31,13.43,13.86,13.3,13.67,74400,0
2007-02-01,13.85,14.1,13.78,13.93,140800,0
2007-02-02,13.93,13.95,13.8,13.8,149600,0
2007-02-05,13.88,14.2,13.11,13.18,152800,0
2007-02-06,13.12,13.5,12.78,12.85,38000,0
2007-02-07,12.78,13.15,12.75,13.01,41800,0
2007-02-08,13.07,13.07,12.88,13,23600,0
2007-02-09,13.06,13.06,12.88,12.96,27000,0
2007-02-12,13,13.04,12.9,12.94,18200,0
2007-02-13,12.95,13.3,12.8,13.3,70940,0
2007-02-14,13.12,13.38,13.12,13.32,30000,0
2007-02-15,13.25,13.57,13.25,13.47,33000,0
2007-02-16,13.47,13.95,13.37,13.85,71400,0
2007-02-20,13.85,14.25,13.59,14.2,40000,0
2007-02-21,14.26,14.61,13.65,13.97,62400,0
2007-02-22,13.88,14.32,13.8,14.17,49200,0
2007-02-23,14.18,14.62,14.15,14.56,76200,0
2007-02-26,14.59,14.7,14.35,14.42,12460,0
2007-02-27,14.38,14.44,14,14.12,43800,0
2007-02-28,14,14,13.18,13.85,51600,0
2007-03-01,13.75,13.75,11.85,13.54,62400,0
2007-03-02,13.6,13.75,13.6,13.63,19800,0
2007-03-05,13.5,13.51,13.31,13.44,52800,0
2007-03-06,13.49,13.82,13.46,13.59,33800,0
2007-03-07,13.5,13.85,13.45,13.7,27800,0
2007-03-08,13.72,13.91,13.7,13.76,31400,0
2007-03-09,13.71,13.82,13.43,13.43,14800,0
2007-03-12,13.47,13.85,13.45,13.8,32600,0
2007-03-13,13.88,14.32,13.87,14.09,65000,0
2007-03-14,14.08,14.65,14.06,14.59,60000,0
2007-03-15,14.61,15.13,14.53,14.98,73800,0
2007-03-16,15,15.05,14.28,14.49,137400,0
2007-03-19,14.6,14.96,14.41,14.43,296400,0
2007-03-20,14.35,14.82,14.25,14.32,72800,0
2007-03-21,14.18,15,13.6,14.12,174800,0
2007-03-22,13.85,14.49,13.85,14.38,38200,0
2007-03-23,14.38,14.74,14.21,14.71,39400,0
2007-03-26,14.7,14.74,14.09,14.57,31600,0
2007-03-27,14.59,14.59,14.37,14.38,12000,0
2007-03-28,14.28,14.43,14.15,14.36,28000,0
2007-03-29,14.3,14.5,14.3,14.4,18000,0
2007-03-30,14.37,14.38,14.25,14.25,4000,0
2007-04-02,14.29,14.38,12.64,14.12,56400,0
2007-04-03,14,14.25,13.7,14.25,66200,0
2007-04-04,14.25,14.29,13.82,13.95,76400,0
2007-04-05,13.88,14.04,13.88,14.03,37800,0
2007-04-09,14,15,14,14.57,46400,0
2007-04-10,14.62,14.68,14.3,14.41,17800,0
2007-04-11,14.48,14.72,14.05,14.65,68800,0
2007-04-12,14.65,16,14.52,16,255000,0
2007-04-13,16,17.25,15.74,16.88,551800,0
2007-04-16,16.95,17.7,15.75,17.45,272800,0
2007-04-17,17.42,17.68,17.18,17.28,214200,0
2007-04-18,17.23,17.23,16.32,16.98,73400,0
2007-04-19,17,17.32,16.67,16.98,42400,0
2007-04-20,16.98,17.32,11.51,17.2,296000,0
2007-04-23,17.05,18.8,17.05,18.32,440400,0
2007-04-24,18.43,18.5,17.9,18.32,227000,0
2007-04-25,18.45,19.1,18.25,18.79,100400,0
2007-04-26,18.79,19.16,18.39,19.08,152800,0
2007-04-27,19.12,19.6,18.85,19.57,162600,0
2007-04-30,19.45,19.73,19.25,19.6,154000,0
2007-05-01,19.35,19.73,19,19.2,223400,0
2007-05-02,19.05,19.34,18.05,19,68200,0
2007-05-03,19.1,19.19,19,19.05,187000,0
2007-05-04,19.18,19.31,19.06,19.07,76400,0
2007-05-07,19,19.26,18.99,19.26,92200,0
2007-05-08,19.3,20.25,19.15,20.02,166400,0
2007-05-09,20.05,22.5,18.96,21.9,764800,0
2007-05-10,22.05,23.38,21.25,23.12,405600,0
2007-05-11,23,23.85,22.38,22.5,547600,0
2007-05-14,22.5,22.69,21.88,22.25,289800,0
2007-05-15,22.34,22.5,21.89,22.45,165200,0
2007-05-16,22,22,21.58,21.89,136600,0
2007-05-17,21.95,22.7,21.84,22.37,279800,0
2007-05-18,22.29,22.48,22.12,22.34,108400,0
2007-05-21,22.5,23.96,22.44,23.25,275762,0
2007-05-22,23.15,23.75,22.98,23,125580,0
2007-05-23,23.07,23.6,22.64,22.7,108000,0
2007-05-24,22.7,23.05,21.75,21.93,221000,0
2007-05-25,21.75,23.62,21.75,23.54,258600,0
2007-05-29,23.68,24,23.25,23.25,150216,0
2007-05-30,23.25,23.73,23.15,23.62,222400,0
2007-05-31,23.82,26,23.73,26,646200,0
2007-06-01,26.09,26.52,25.62,26.34,366000,0
2007-06-04,26.5,27.68,26.36,27.52,413800,0
2007-06-05,27.52,28.62,26.38,27.45,428600,0
2007-06-06,27.45,27.45,25.75,26.5,301886,0
2007-06-07,26.5,26.8,25.3,26.2,287632,0
2007-06-08,26.07,27.1,25.73,27.1,176000,0
2007-06-11,27.59,28.18,27.44,27.88,212600,0
2007-06-12,28.12,28.12,26.6,26.68,192400,0
2007-06-13,26.95,28.7,26.78,28.48,206600,0
2007-06-14,29,29.95,27.75,28.3,314200,0
2007-06-15,28.73,28.83,27.95,28.25,144000,0
2007-06-18,29.23,29.25,28.38,29.12,224000,0
2007-06-19,29.2,30.2,28.51,29.95,557000,0
2007-06-20,30.82,31.39,29.11,29.54,517400,0
2007-06-21,30.27,30.66,28.8,29.82,574200,0
2007-06-22,30.1,30.25,29.16,29.55,1142200,0
2007-06-25,29.55,30.3,29.07,29.54,351000,0
2007-06-26,29.54,29.8,27.82,28.53,391000,0
2007-06-27,28.28,30.25,27.78,29.93,453200,0
2007-06-28,30.11,30.5,29.29,29.82,361400,0
2007-06-29,29.88,30.48,29.6,29.98,200800,0
2007-07-02,30.43,31.07,30.05,30.77,494000,0
2007-07-03,31,32,30.77,32,186000,0
2007-07-05,32.27,33,32,32.65,265800,0
2007-07-06,33,33.42,32.65,32.91,220800,0
2007-07-09,32.91,33.5,32.27,32.75,240800,0
2007-07-10,32.21,32.59,30.95,31.27,305400,0
2007-07-11,30.62,30.62,28.84,30.02,708600,0
2007-07-12,30.69,32.8,30.22,32.1,486300,0
2007-07-13,32.5,32.51,30.29,31.48,376400,0
2007-07-16,31.9,32.25,29.51,30.12,449000,0
2007-07-17,30.04,30.3,27.25,28.67,536500,0
2007-07-18,28.3,28.65,27.28,28.5,372700,0
2007-07-19,28.65,31.25,28.65,30.82,417200,0
2007-07-20,30.76,30.82,28.75,29.77,282700,0
2007-07-23,30.74,31.73,30.41,30.9,324700,0
2007-07-24,31.35,32.07,29.25,29.8,562700,0
2007-07-25,30.75,31.39,27.3,30.27,420900,0
2007-07-26,29.75,29.85,28.12,29.35,327400,0
2007-07-27,29.25,29.5,27.8,28.6,268600,0
2007-07-30,29.25,29.35,28.44,28.99,195900,0
2007-07-31,29.2,31.1,29.2,29.74,329900,0
2007-08-01,29.55,30.95,28.55,30.49,324100,0
2007-08-02,30.75,33.3,30.05,31.94,886300,0
2007-08-03,32.25,33.99,30.72,31.25,530900,0
2007-08-06,31,31.21,29.05,30.92,426100,0
2007-08-07,31,32.3,30.58,31.97,328500,0
2007-08-08,32.8,36.09,32.5,33.9,958764,0
2007-08-09,33.2,35.9,31.78,33.5,742100,0
2007-08-10,32.01,32.05,28.5,30.18,872200,0
2007-08-13,31.77,32.96,30.75,32,411100,0
2007-08-14,31.97,32.46,30.15,30.75,259900,0
2007-08-15,30.9,31.79,28.5,29.65,371900,0
2007-08-16,28,29.54,25.01,29.34,1157100,0
2007-08-17,32.53,32.53,29.15,30.03,402400,0
2007-08-20,31,31.45,30.03,30.97,265600,0
2007-08-21,31.15,31.45,30,31.26,224800,0
2007-08-22,31.75,33.24,31.75,32.61,444100,0
2007-08-23,33.02,33.4,32.72,32.93,220900,0
2007-08-24,32.67,36.73,31.51,36.73,514100,0
2007-08-27,36.17,39.55,36,39.5,694900,0
2007-08-28,39.8,39.8,37.5,38.32,638600,0
2007-08-29,39.7,39.7,36.46,37.27,589500,0
2007-08-30,37,38.49,36,37.35,268100,0
2007-08-31,38.35,39,37.5,37.77,258200,0
2007-09-04,37.7,39,37.7,39,398600,0
2007-09-05,39.63,39.63,36.5,37,507300,0
2007-09-06,37.35,38.2,37,37.81,180300,0
2007-09-07,36.51,37.01,34.37,36.42,581400,0
2007-09-10,37,37.45,35,36.02,302900,0
2007-09-11,35.55,37.89,35.52,37.43,248800,0
2007-09-12,37.43,39.82,37.43,38.34,497900,0
2007-09-13,38.75,39.4,38.5,39.33,376900,0
2007-09-14,39.33,39.33,38.4,39.23,193600,0
2007-09-17,39.23,40.9,39.05,40.85,580100,0
2007-09-18,41,43.05,40.9,43.04,740900,0
2007-09-19,43.92,45.2,43.57,44.5,644200,0
2007-09-20,45,45.24,43.16,44.21,353700,0
2007-09-21,44.6,44.75,43.54,44.45,404700,0
2007-09-24,44.5,47,44.5,46.25,485000,0
2007-09-25,46,46,43.1,43.89,471800,0
2007-09-26,44.2,45.5,44.03,44.3,275750,0
2007-09-27,44.25,45.01,42.22,44.15,339900,0
2007-09-28,44.4,44.73,43.71,44.15,248300,0
2007-10-01,44,46,43.9,45.85,367200,0
2007-10-02,45.85,47.5,45.84,47.39,530500,0
2007-10-03,47.5,47.89,45.25,46.95,303700,0
2007-10-04,46.92,47.11,46.02,47.07,230100,0
2007-10-05,47.6,48.5,46.35,48.04,299100,0
2007-10-08,47.67,48.95,47.51,48.59,201900,0
2007-10-09,48.9,49.55,48.45,49.52,296600,0
2007-10-10,49.82,50.49,48.5,50.3,234300,0
2007-10-11,50.95,52.39,45,48.17,747400,0
2007-10-12,49.7,49.7,45.53,47.75,411600,0
2007-10-15,48.97,49.25,46.1,47.5,479900,0
2007-10-16,47.25,47.31,46.1,46.7,275400,0
2007-10-17,49,49,47.06,47.9,450400,0
2007-10-18,47.3,48.99,47,48.99,302600,0
2007-10-19,48.84,48.99,44.5,45,387300,0
2007-10-22,43,45.81,39.1,45.08,1028000,0
2007-10-23,45.4,48.38,45.4,48.38,522800,0
2007-10-24,47.6,48.4,46.88,47.9,292900,0
2007-10-25,48.43,48.74,47.55,48.05,295400,0
2007-10-26,48.6,51.2,48.1,49.93,927300,0
2007-10-29,52.49,53.81,52.46,53.49,983900,0
2007-10-30,54.5,55,51.8,52.12,744100,0
2007-10-31,52.57,52.57,50.27,50.8,831482,0
2007-11-01,39.56,45,35.6,36.45,4110335,0
2007-11-02,38.5,40.67,35.5,38.73,1398840,0
2007-11-05,36.95,37.69,34.11,34.5,1070261,0
2007-11-06,33.42,35.89,33.4,34.81,775255,0
2007-11-07,33.5,34,31.57,32.8,771783,0
2007-11-08,31.95,35.68,31.95,34.2,673960,0
2007-11-09,32.02,34.03,32.02,33.44,476873,0
2007-11-12,32.82,33.53,31.5,31.75,656086,0
2007-11-13,32,34.64,31,33.78,546334,0
2007-11-14,33.9,34,32.32,33.16,319930,0
2007-11-15,32.27,33.7,31.77,32.16,291700,0
2007-11-16,32.17,33.42,31.27,33.1,239080,0
2007-11-19,32.81,33.34,32.02,33.05,288998,0
2007-11-20,32.65,34,32.42,33.27,260036,0
2007-11-21,32.27,33.29,32.05,32.59,197959,0
2007-11-23,32.32,33.24,32.32,32.72,61805,0
2007-11-26,32.7,33.27,31.93,32.57,183200,0
2007-11-27,32.73,32.79,31.65,32.31,267833,0
2007-11-28,32.35,33.96,32.05,33.11,351100,0
2007-11-29,33,36.23,33,35.57,372900,0
2007-11-30,36.64,38.29,36.04,36.86,792895,0
2007-12-03,37.5,37.68,36.73,36.73,212685,0
2007-12-04,36.21,36.86,34.86,35.29,240910,0
2007-12-05,36.35,37,35.18,35.77,157650,0
2007-12-06,35.75,37.95,35.75,37.6,234804,0
2007-12-07,38,38.5,37.07,37.94,153277,0
2007-12-10,37.95,39.98,37.76,39.35,280760,0
2007-12-11,40,40.35,36.92,37.27,325985,0
2007-12-12,38.3,39.89,37.51,38.4,399276,0
2007-12-13,39.05,39.47,37.1,38.48,264675,0
2007-12-14,37.7,38.44,37.24,37.5,169050,0
2007-12-17,36.51,36.82,35.15,35.24,203118,0
2007-12-18,34.36,35.99,33.12,35.59,199832,0
2007-12-19,34.76,36.19,34.76,36.05,94100,0
2007-12-20,36.4,36.7,34.71,35.84,152600,0
2007-12-21,36.84,36.84,35.83,36.6,322948,0
2007-12-24,36.04,37.95,35.92,37.8,82500,0
2007-12-26,38.94,39.16,37.51,38.32,184093,0
2007-12-27,36.87,38.5,36.21,36.33,131400,0
2007-12-28,37.99,38.99,36.96,37.05,355144,0
2007-12-31,37.07,37.65,35.65,36.04,214734,0
2008-01-02,36.48,37.25,36.05,36.07,186705,0
2008-01-03,36.5,36.53,35.38,35.54,198257,0
2008-01-04,35.35,35.35,33.57,33.99,218931,0
2008-01-07,34,34.31,31.7,32.99,284910,0
2008-01-08,32.56,33.38,31.18,31.18,335020,0
2008-01-09,31.01,32.03,25.5,32.03,582935,0
2008-01-10,31.73,31.73,30.25,30.54,271400,0
2008-01-11,30.21,30.7,30.21,30.36,158700,0
2008-01-14,30.26,31.25,30.26,30.78,161350,0
2008-01-15,30.42,30.58,29.92,30.01,375167,0
2008-01-16,29.8,30.39,28.55,28.69,425929,0
2008-01-17,28.52,29.64,27.76,28.3,265903,0
2008-01-18,27.59,28.49,25.86,27,433000,0
2008-01-22,24.91,27.67,23,26.2,335120,0
2008-01-23,25.54,26.66,25.16,25.46,396006,0
2008-01-24,19.04,19.46,17.5,17.86,1855472,0
2008-01-25,18,21.15,18,20.21,1310353,0
2008-01-28,20.21,20.79,19.66,20.01,416904,0
2008-01-29,20.01,20.1,19.3,19.75,399900,0
2008-01-30,19.43,20.68,19.42,20.43,329800,0
2008-01-31,20.2,20.9,19.7,20.37,327328,0
2008-02-01,20.41,22.04,20.39,21.65,289675,0
2008-02-04,20.87,22,20.87,21.55,147651,0
2008-02-05,21.54,21.54,18.11,18.11,852417,0
2008-02-06,18.25,19.11,16.53,16.66,579423,0
2008-02-07,16.5,17.76,16.38,17.63,628445,0
2008-02-08,17.56,18.47,17.36,17.79,441465,0
2008-02-11,17.5,18.25,16.76,17.71,615700,0
2008-02-12,18.2,20.44,18.2,19.94,1989375,0
2008-02-13,20.99,20.99,19.75,20.74,440563,0
2008-02-14,20.74,21.26,19.72,19.99,396820,0
2008-02-15,19.87,20.48,19.76,20.39,286100,0
2008-02-19,20.9,21.11,20.5,20.81,432284,0
2008-02-20,20.5,20.75,19.62,20.53,269450,0
2008-02-21,20.53,21,20.21,20.52,440500,0
2008-02-22,20.5,21.34,20.05,21.24,511460,0
2008-02-25,21.2,22.99,21.2,22.78,567570,0
2008-02-26,22.61,24.77,22.28,24.03,1040002,0
2008-02-27,24.03,25.4,23.94,24.27,706455,0
2008-02-28,24.47,24.72,23.44,24.09,321659,0
2008-02-29,23.9,24.41,22.26,22.73,419632,0
2008-03-03,23.9,23.9,22.73,23.6,523826,0
2008-03-04,23.12,23.71,22,22.75,411850,0
2008-03-05,22.84,23.58,22.22,22.53,362000,0
2008-03-06,22.66,23.16,21.88,21.93,261661,0
2008-03-07,21.5,21.9,20.35,21.02,410580,0
2008-03-10,21.21,21.24,19.69,20.19,415147,0
2008-03-11,20.8,21.7,20.31,21.51,444726,0
2008-03-12,21.67,22.17,20.49,21.67,320101,0
2008-03-13,21.71,22.25,20.8,21.89,373613,0
2008-03-14,21.74,22.37,20.95,21.24,208178,0
2008-03-17,20.73,20.87,17.8,18,871506,0
2008-03-18,18.46,18.56,18.05,18.46,1163738,0
2008-03-19,18.1,18.33,16.05,16.2,727960,0
2008-03-20,17.2,17.2,13.25,14.52,2544807,0
2008-03-24,15,15,14.52,14.86,1173075,0
2008-03-25,14.96,15.72,14.5,15.57,1576267,0
2008-03-26,15.78,15.99,15.59,15.89,1393740,0
2008-03-27,15.99,15.99,15.07,15.14,749207,0
2008-03-28,15,16.3,14.92,15.12,755550,0
2008-03-31,15.12,15.26,14.35,14.59,877765,0
2008-04-01,14.4,15.53,14.4,15.3,695291,0
2008-04-02,15.4,16.26,15.25,16.15,827850,0
2008-04-03,15.87,16.72,15.67,16.7,835782,0
2008-04-04,16.83,16.99,16.56,16.77,599168,0
2008-04-07,16.96,17.66,16.95,17.27,529000,0
2008-04-08,17.17,17.9,17.17,17.6,531980,0
2008-04-09,17.77,17.78,16.54,16.61,575077,0
2008-04-10,16.57,17.13,16.33,16.62,450400,0
2008-04-11,16.29,16.79,15.54,15.88,382650,0
2008-04-14,15.85,15.98,15.45,15.53,526409,0
2008-04-15,15.69,15.71,15.13,15.68,606591,0
2008-04-16,15.85,16.23,15.02,15.38,1675276,0
2008-04-17,15.3,16.22,15.13,16.14,389389,0
2008-04-18,16.46,18.44,16.34,17.6,922054,0
2008-04-21,17.64,18.09,17.16,17.3,289891,0
2008-04-22,17.3,17.4,16.3,16.89,379743,0
2008-04-23,16.97,17.02,16.38,16.52,676875,0
2008-04-24,16.49,16.65,15.62,15.96,508639,0
2008-04-25,16.05,17.41,16.05,17.29,362256,0
2008-04-28,17.46,18.31,17.15,17.82,389326,0
2008-04-29,17.77,19.85,17.71,19.13,795000,0
2008-04-30,19.25,19.69,18.21,18.72,621661,0
2008-05-01,18.75,18.98,17.85,18.37,401371,0
2008-05-02,18.6,18.81,17.99,18.4,363398,0
2008-05-05,18.58,19.49,18.58,18.92,539833,0
2008-05-06,19,19.1,18.39,18.48,598359,0
2008-05-07,18.37,19.19,18,18.34,526129,0
2008-05-08,17,19.87,16.72,18.49,1149127,0
2008-05-09,18.13,18.64,17.39,17.44,514653,0
2008-05-12,17.5,17.5,16.2,16.6,955582,0
2008-05-13,16.59,17.59,15.99,17.44,634540,0
2008-05-14,17.44,17.49,16.61,16.65,744717,0
2008-05-15,16.83,17.05,16.39,16.52,451520,0
2008-05-16,16.49,17.13,16.13,17,1222683,0
2008-05-19,16.91,18.89,16.76,18.42,937327,0
2008-05-20,18.37,19.4,18.21,19.02,1111336,0
2008-05-21,19,22,19,20.97,2180052,0
2008-05-22,20.01,20.67,18.8,19.55,1079400,0
2008-05-23,19.52,20.57,18.75,19.17,536854,0
2008-05-27,17.07,17.75,15.6,17.26,2347750,0
2008-05-28,16.94,17.92,16.88,17.25,670626,0
2008-05-29,17.16,17.5,16.72,17.1,586361,0
2008-05-30,17.02,17.48,16.79,17.13,486309,0
2008-06-02,17.27,17.36,16.87,17.34,492697,0
2008-06-03,17.43,17.85,17,17.17,447440,0
2008-06-04,17.15,17.24,16.95,17.1,455750,0
2008-06-05,16.89,18.28,16.89,18,1204758,0
2008-06-06,18.25,18.91,18.06,18.7,527284,0
2008-06-09,18.88,18.88,18.35,18.58,351367,0
2008-06-10,18.48,18.94,18.45,18.71,706324,0
2008-06-11,18.71,18.94,18.4,18.92,596584,0
2008-06-12,18.96,19.17,18.37,18.96,340104,0
2008-06-13,19,20.18,18.99,20.18,382384,0
2008-06-16,20.14,20.22,19.76,20.14,387708,0
2008-06-17,20.17,21.86,19.99,21.76,775536,0
2008-06-18,21.41,22,21,22,436601,0
2008-06-19,21.99,23.14,21.5,22.82,780783,0
2008-06-20,22.44,22.8,20.51,21.83,927998,0
2008-06-23,21.91,22.12,21.2,21.65,460332,0
2008-06-24,21.27,21.66,20.23,20.37,386085,0
2008-06-25,20.27,20.42,19.14,19.92,327357,0
2008-06-26,19.7,20.57,19.25,19.95,271253,0
2008-06-27,19.94,20.31,19.75,20.04,297418,0
2008-06-30,20.04,20.89,20,20.62,439670,0
2008-07-01,20.45,21.31,20.37,20.95,525119,0
2008-07-02,21.14,21.37,18.91,19.49,451008,0
2008-07-03,19.22,19.3,17.85,18.52,380759,0
2008-07-07,18.39,19.19,17.61,18.14,326606,0
2008-07-08,18.19,18.32,17.02,18.25,317964,0
2008-07-09,18.23,19.21,17.63,17.65,161378,0
2008-07-10,17.52,19.22,17.11,17.82,415907,0
2008-07-11,17.71,18.29,17.71,17.95,231361,0
2008-07-14,18.13,19.37,17.77,19.17,354963,0
2008-07-15,18.93,20.02,18.68,18.98,373810,0
2008-07-16,18.8,19.44,18.35,18.64,289628,0
2008-07-17,18.68,18.89,17.5,17.88,468161,0
2008-07-18,18,18.86,17.89,18.35,244619,0
2008-07-21,18.49,19.25,18.41,18.93,181559,0
2008-07-22,18.77,19.14,18.42,18.72,181401,0
2008-07-23,18.73,18.83,17.12,17.55,420121,0
2008-07-24,17.63,18.26,17.06,17.6,460815,0
2008-07-25,18.09,18.86,17.9,18.35,336718,0
2008-07-28,18.73,18.81,17.34,17.54,230503,0
2008-07-29,17.31,17.88,16.54,16.77,553574,0
2008-07-30,16.01,18.89,16.01,18.55,498523,0
2008-07-31,18.65,18.7,18.08,18.38,357942,0
2008-08-01,18.4,18.5,18.12,18.35,229598,0
2008-08-04,18.49,18.5,16.72,17.23,262671,0
2008-08-05,16.75,16.92,15.5,16.44,637924,0
2008-08-06,17.35,19.02,17.01,17.27,389842,0
2008-08-07,17.47,17.88,16.74,17.18,375267,0
2008-08-08,17.13,17.34,16.37,16.44,251302,0
2008-08-11,16.24,16.5,15.75,15.9,362832,0
2008-08-12,16,16.02,15.67,15.95,187361,0
2008-08-13,16.15,17.11,16.15,16.82,196640,0
2008-08-14,16.83,17.22,16.73,17.07,136020,0
2008-08-15,16.97,17.49,16.59,16.78,168361,0
2008-08-18,16.89,17.27,15.94,15.96,322674,0
2008-08-19,15.82,16.1,15,15.27,614031,0
2008-08-20,15.89,17.25,15.89,16.98,652456,0
2008-08-21,17.3,17.3,16.28,16.48,447884,0
2008-08-22,16.48,17.08,16.28,16.91,201796,0
2008-08-25,17,17.23,16.51,16.68,318298,0
2008-08-26,16.85,17.07,16.4,16.56,247394,0
2008-08-27,17.49,17.49,16,16.31,403669,0
2008-08-28,16.4,16.57,16.4,16.46,195324,0
2008-08-29,16.63,16.95,16.48,16.85,270892,0
2008-09-02,16.52,16.9,15.5,15.64,346770,0
2008-09-03,15.61,15.61,14.17,14.38,444493,0
2008-09-04,14.53,15.25,13.78,13.96,734331,0
2008-09-05,14.08,14.08,12.9,13.02,808394,0
2008-09-08,13.35,13.48,12.24,12.42,417390,0
2008-09-09,12.43,12.43,11.07,11.14,909189,0
2008-09-10,11.05,11.75,10.75,11.56,478688,0
2008-09-11,11.39,11.94,11.16,11.64,444021,0
2008-09-12,11.66,12.32,11.54,12.25,435056,0
2008-09-15,12.01,12.01,10.74,11.22,299840,0
2008-09-16,10.84,11.53,10.27,11.53,537522,0
2008-09-17,12.08,12.08,10.3,10.74,510854,0
2008-09-18,10.73,11.09,9.5,10.52,913217,0
2008-09-19,11.46,14.52,10.57,13.9,1255706,0
2008-09-22,13.8,14.38,13.48,14.12,258348,0
2008-09-23,15,15.11,12.73,12.82,252900,0
2008-09-24,12.57,12.87,12.29,12.44,283925,0
2008-09-25,12.66,13.18,12.26,12.38,250646,0
2008-09-26,12.02,12.44,11.87,12.28,164161,0
2008-09-29,11.84,11.96,10.27,10.36,186057,0
2008-09-30,10.57,11.27,10.32,11,243334,0
2008-10-01,10.8,11.05,10.33,10.68,223131,0
2008-10-02,10.54,10.69,8.86,9.06,256114,0
2008-10-03,9.14,9.72,8.46,8.46,340203,0
2008-10-06,8.24,8.24,6.06,6.46,944694,0
2008-10-07,7.24,7.25,5.97,6.02,857763,0
2008-10-08,6.01,6.15,4.75,5.07,778007,0
2008-10-09,5.56,5.56,4.1,4.48,506331,0
2008-10-10,4.16,4.46,3.57,3.76,834626,0
2008-10-13,4.13,4.83,4.07,4.71,993749,0
2008-10-14,5.09,6,4.91,5.29,1231921,0
2008-10-15,5.09,5.09,4.09,4.09,520377,0
2008-10-16,4.36,4.69,3.78,4.66,468756,0
2008-10-17,4.62,5.08,4,4.48,656119,0
2008-10-20,4.72,4.97,4.6,4.9,377523,0
2008-10-21,5,5,4.53,4.64,315532,0
2008-10-22,4.45,4.45,3.8,4.04,490525,0
2008-10-23,4.1,4.5,3.76,4.05,319732,0
2008-10-24,3.8,3.87,3.56,3.63,355540,0
2008-10-27,3.68,3.68,3.01,3.01,452036,0
2008-10-28,3.16,3.29,2.74,3.22,612127,0
2008-10-29,3.49,4.55,3.25,4.37,580748,0
2008-10-30,4.95,5.74,4.15,5,896106,0
2008-10-31,4.92,5,4.5,4.95,552006,0
2008-11-03,5,5.29,4.95,5.01,331983,0
2008-11-04,5.23,5.85,5.16,5.62,515072,0
2008-11-05,5.48,5.55,5.05,5.09,240896,0
2008-11-06,4.83,5.45,4.2,4.31,475678,0
2008-11-07,4.4,4.75,4.19,4.45,296593,0
2008-11-10,4.75,5.47,4.26,4.31,248107,0
2008-11-11,4.25,4.25,3.73,3.84,732921,0
2008-11-12,3.75,3.76,3.03,3.1,608215,0
2008-11-13,3.42,3.86,3,3.86,1029594,0
2008-11-14,3.89,4.18,3.2,3.39,331184,0
2008-11-17,3.37,3.46,3.1,3.16,428102,0
2008-11-18,3.16,3.2,2.91,3.06,403649,0
2008-11-19,3.04,3.06,2.45,2.57,708140,0
2008-11-20,2.5,2.55,1.89,1.98,777180,0
2008-11-21,2.03,2.14,1.72,1.88,888449,0
2008-11-24,1.98,2.4,1.84,2.4,1227207,0
2008-11-25,2.4,2.66,2.32,2.6,600728,0
2008-11-26,2.52,3,2.4,3,691425,0
2008-11-28,3.04,3.04,2.81,3.01,108155,0
2008-12-01,2.81,2.98,2.29,2.3,815590,0
2008-12-02,2.36,2.8,2.36,2.8,528385,0
2008-12-03,2.84,2.84,2.34,2.49,474389,0
2008-12-04,2.36,2.5,2.01,2.08,902154,0
2008-12-05,2.04,2.43,1.89,2.43,551478,0
2008-12-08,2.67,2.85,2.57,2.85,582001,0
2008-12-09,2.74,2.83,2.5,2.64,509681,0
2008-12-10,2.71,3.19,2.71,3.05,564536,0
2008-12-11,3.15,3.31,2.82,2.97,739431,0
2008-12-12,2.75,3.17,2.56,3.05,318389,0
2008-12-15,3.07,3.25,2.94,3.01,995285,0
2008-12-16,3.04,3.13,2.65,2.95,459603,0
2008-12-17,2.88,2.93,2.75,2.88,339287,0
2008-12-18,2.86,2.93,2.5,2.53,371347,0
2008-12-19,2.63,2.71,2.3,2.3,829525,0
2008-12-22,2.4,2.5,2.2,2.33,370944,0
2008-12-23,2.34,2.46,2.17,2.2,221885,0
2008-12-24,2.2,2.21,2.05,2.12,125002,0
2008-12-26,2.14,2.14,2,2.11,186887,0
2008-12-29,2.1,2.19,2,2.07,402531,0
2008-12-30,2.09,2.1,2,2.05,325762,0
2008-12-31,2.06,2.55,2,2.52,977533,0
2009-01-02,2.58,3.32,2.58,3.17,887778,0
2009-01-05,3.2,4.47,3.1,4.16,1429428,0
2009-01-06,4.46,5,4.3,4.67,1364988,0
2009-01-07,4.69,4.69,3.71,3.98,940392,0
2009-01-08,4.08,4.45,3.78,4.4,545758,0
2009-01-09,4.4,4.53,3.94,3.99,773792,0
2009-01-12,3.97,4.01,3.07,3.36,618123,0
2009-01-13,3.33,3.58,3.17,3.53,378800,0
2009-01-14,3.43,3.53,2.95,2.96,644082,0
2009-01-15,2.94,3.14,2.68,3.13,485799,0
2009-01-16,3.21,3.55,2.92,3.12,571745,0
2009-01-20,3.1,3.12,2.69,2.72,379764,0
2009-01-21,2.86,3.4,2.83,3.31,740450,0
2009-01-22,3.35,3.35,2.7,2.93,480092,0
2009-01-23,2.8,3.27,2.8,3.12,464744,0
2009-01-26,3.1,3.47,2.92,3.14,616385,0
2009-01-27,3.15,3.41,3,3.2,413405,0
2009-01-28,3.31,3.38,3.17,3.34,386034,0
2009-01-29,3.19,3.27,2.83,2.9,820871,0
2009-01-30,2.94,3.05,2.75,2.89,501377,0
2009-02-02,2.74,2.85,2.74,2.84,326849,0
2009-02-03,2.82,2.87,2.72,2.83,293047,0
2009-02-04,2.82,2.87,2.66,2.68,266470,0
2009-02-05,2.67,2.92,2.6,2.79,349001,0
2009-02-06,2.69,2.94,2.64,2.76,355738,0
2009-02-09,2.77,2.8,2.62,2.64,393567,0
2009-02-10,2.65,2.75,2.45,2.47,429199,0
2009-02-11,2.5,2.62,2.4,2.51,180313,0
2009-02-12,2.41,2.58,2.35,2.53,159745,0
2009-02-13,2.53,2.6,2.4,2.51,185877,0
2009-02-17,2.44,2.44,2.14,2.25,266525,0
2009-02-18,2.26,2.32,2.15,2.21,179408,0
2009-02-19,2.25,2.31,2.1,2.1,183993,0
2009-02-20,2.1,2.11,1.87,1.93,427786,0
2009-02-23,2.22,2.22,1.93,2,275401,0
2009-02-24,2.25,2.25,1.95,2.11,171387,0
2009-02-25,2.02,2.1,1.98,2.02,170524,0
2009-02-26,2.01,2.2,2,2.06,199649,0
2009-02-27,1.96,2.15,1.96,2,117923,0
2009-03-02,1.98,2.01,1.72,1.72,517243,0
2009-03-03,1.75,1.82,1.57,1.57,353086,0
2009-03-04,1.62,2.01,1.57,1.72,402927,0
2009-03-05,1.75,1.88,1.25,1.32,475581,0
2009-03-06,1.37,1.7,1.21,1.28,376529,0
2009-03-09,1.3,1.43,1.28,1.32,195565,0
2009-03-10,1.39,1.56,1.35,1.45,643479,0
2009-03-11,1.46,1.59,1.35,1.38,241384,0
2009-03-12,1.54,1.57,1.34,1.54,267642,0
2009-03-13,1.6,1.7,1.55,1.63,427552,0
2009-03-16,1.5,1.54,1.29,1.32,972013,0
2009-03-17,1.3,1.45,1.29,1.39,309220,0
2009-03-18,1.38,1.45,1.22,1.28,616873,0
2009-03-19,1.34,1.43,1.29,1.32,873487,0
2009-03-20,1.4,1.4,1.25,1.31,478436,0
2009-03-23,1.34,1.38,1.23,1.38,906440,0
2009-03-24,1.36,1.78,1.32,1.69,1092604,0
2009-03-25,1.74,2.14,1.74,1.98,964288,0
2009-03-26,2.09,2.24,1.98,2.18,630895,0
2009-03-27,2.16,2.18,1.75,1.95,632472,0
2009-03-30,1.72,1.79,1.55,1.76,381304,0
2009-03-31,1.76,1.84,1.57,1.57,283229,0
2009-04-01,1.6,1.69,1.23,1.45,963777,0
2009-04-02,1.55,1.8,1.55,1.61,603193,0
2009-04-03,1.53,1.63,1.53,1.59,173902,0
2009-04-06,1.59,1.64,1.48,1.59,256872,0
2009-04-07,1.55,1.62,1.45,1.48,269609,0
2009-04-08,1.51,1.59,1.47,1.54,203889,0
2009-04-09,1.75,1.75,1.54,1.6,432304,0
2009-04-13,1.57,1.75,1.55,1.72,378398,0
2009-04-14,1.68,1.99,1.63,1.89,666437,0
2009-04-15,1.89,2.08,1.82,2,820335,0
2009-04-16,2.05,2.35,2.02,2.31,640854,0
2009-04-17,2.32,2.75,2.25,2.74,1059367,0
2009-04-20,2.58,2.61,2.11,2.15,696325,0
2009-04-21,2.14,2.45,2.1,2.37,341304,0
2009-04-22,2.35,2.44,2.22,2.3,675538,0
2009-04-23,2.31,2.38,2.14,2.26,314892,0
2009-04-24,2.4,2.4,2.14,2.16,446569,0
2009-04-27,2.11,2.28,2.1,2.18,265794,0
2009-04-28,2.1,2.28,2.1,2.2,140903,0
2009-04-29,2.22,2.32,2.18,2.25,273825,0
2009-04-30,2.26,2.3,1.93,2.07,495614,0
2009-05-01,2.12,2.41,2.03,2.24,566957,0
2009-05-04,2.35,2.8,2.29,2.75,1582248,0
2009-05-05,2.86,3.25,2.65,3.12,1709018,0
2009-05-06,3.3,3.3,2.62,2.93,1250222,0
2009-05-07,2.71,2.75,2.26,2.32,1493792,0
2009-05-08,2.3,2.57,2.12,2.5,1734730,0
2009-05-11,2.5,2.55,2.31,2.36,499812,0
2009-05-12,2.4,2.63,2.2,2.37,550489,0
2009-05-13,2.29,2.33,2.05,2.05,697602,0
2009-05-14,2.06,2.23,1.92,2.13,495124,0
2009-05-15,2.12,2.15,1.8,1.93,786765,0
2009-05-18,1.94,2.05,1.9,1.98,441287,0
2009-05-19,1.98,2.11,1.88,2.05,406796,0
2009-05-20,2.17,2.34,2.06,2.08,614199,0
2009-05-21,2.1,2.11,1.91,2.09,462952,0
2009-05-22,2.1,2.17,2,2.04,303537,0
2009-05-26,2.02,2.35,1.98,2.3,677785,0
2009-05-27,2.27,2.27,2.11,2.12,378093,0
2009-05-28,2.12,2.24,2.1,2.12,418822,0
2009-05-29,2.12,2.3,1.98,2.1,1133895,0
2009-06-01,2.14,2.44,2.14,2.41,1539873,0
2009-06-02,2.4,2.54,2.29,2.51,1311351,0
2009-06-03,2.59,2.59,2.3,2.34,695276,0
2009-06-04,2.49,2.49,2.29,2.39,718164,0
2009-06-05,2.42,2.42,2.29,2.35,523076,0
2009-06-08,2.35,2.35,2.12,2.24,498848,0
2009-06-09,2.33,2.4,2.17,2.28,589835,0
2009-06-10,2.33,2.88,2.33,2.85,3207908,0
2009-06-11,2.86,2.98,2.66,2.77,1616936,0
2009-06-12,2.74,2.82,2.57,2.66,833680,0
2009-06-15,2.65,2.65,2.44,2.5,657622,0
2009-06-16,2.6,2.64,2.35,2.43,625418,0
2009-06-17,2.41,2.48,2.21,2.29,607143,0
2009-06-18,2.29,2.33,2.21,2.28,341420,0
2009-06-19,2.26,2.37,2.19,2.25,701733,0
2009-06-22,2.2,2.2,1.95,1.95,1039288,0
2009-06-23,2.12,2.12,1.86,1.96,745205,0
2009-06-24,1.99,2.1,1.86,1.9,535528,0
2009-06-25,1.99,2.05,1.88,2.03,503793,0
2009-06-26,2.05,2.07,1.88,1.88,2706761,0
2009-06-29,1.94,2,1.9,1.94,427704,0
2009-06-30,2,2.03,1.88,2.03,579404,0
2009-07-01,1.98,2.06,1.96,1.98,350178,0
2009-07-02,2.01,2.01,1.88,1.88,383520,0
2009-07-06,1.8,1.9,1.7,1.71,605252,0
2009-07-07,1.73,1.77,1.6,1.66,488286,0
2009-07-08,1.7,1.72,1.57,1.64,545574,0
2009-07-09,1.63,1.7,1.52,1.53,733220,0
2009-07-10,1.53,1.53,1.38,1.41,648257,0
2009-07-13,1.5,1.56,1.41,1.54,340735,0
2009-07-14,1.63,1.79,1.51,1.73,472590,0
2009-07-15,1.8,1.87,1.58,1.65,696567,0
2009-07-16,1.58,1.73,1.56,1.66,326428,0
2009-07-17,1.69,1.77,1.65,1.69,315716,0
2009-07-20,1.82,1.84,1.72,1.84,343472,0
2009-07-21,1.85,1.88,1.74,1.84,265978,0
2009-07-22,1.75,1.8,1.65,1.75,392715,0
2009-07-23,1.78,1.91,1.7,1.86,494923,0
2009-07-24,1.93,1.99,1.81,1.93,409595,0
2009-07-27,1.94,2.1,1.9,2.07,508285,0
2009-07-28,2.05,2.09,1.86,1.97,344682,0
2009-07-29,1.91,1.97,1.85,1.87,177631,0
2009-07-30,1.9,1.98,1.82,1.85,344549,0
2009-07-31,1.88,1.91,1.84,1.88,111713,0
2009-08-03,1.93,2.09,1.9,2.06,585773,0
2009-08-04,1.98,2.05,1.95,1.99,336461,0
2009-08-05,2.02,2.08,1.95,2.08,341304,0
2009-08-06,2.1,2.12,1.86,1.97,624098,0
2009-08-07,2,2.19,2,2.19,609407,0
2009-08-10,2.16,2.4,2.04,2.3,850570,0
2009-08-11,1.97,2.1,1.74,1.84,1844420,0
2009-08-12,1.84,1.92,1.8,1.86,524907,0
2009-08-13,1.84,1.91,1.72,1.76,714470,0
2009-08-14,1.72,1.78,1.63,1.67,580324,0
2009-08-17,1.62,1.62,1.55,1.6,574683,0
2009-08-18,1.6,1.81,1.6,1.81,501744,0
2009-08-19,1.72,1.81,1.72,1.74,219314,0
2009-08-20,1.72,1.75,1.65,1.67,166193,0
2009-08-21,1.67,1.79,1.67,1.71,499009,0
2009-08-24,1.77,1.79,1.72,1.73,324840,0
2009-08-25,1.74,1.79,1.65,1.66,257971,0
2009-08-26,1.62,1.73,1.62,1.73,174911,0
2009-08-27,1.71,1.79,1.66,1.76,301033,0
2009-08-28,1.82,1.82,1.71,1.73,191358,0
2009-08-31,1.65,1.69,1.62,1.63,289074,0
2009-09-01,1.62,1.74,1.54,1.63,727004,0
2009-09-02,1.56,1.62,1.55,1.58,209474,0
2009-09-03,1.62,1.63,1.56,1.62,165381,0
2009-09-04,1.66,1.66,1.56,1.61,184273,0
2009-09-08,1.78,1.78,1.64,1.7,318339,0
2009-09-09,1.69,1.9,1.69,1.84,1775213,0
2009-09-10,1.85,2.16,1.81,2.09,1658692,0
2009-09-11,2.07,2.18,1.92,1.97,988376,0
2009-09-14,2.03,2.14,1.86,2.06,650331,0
2009-09-15,2.15,2.37,1.97,2.27,2149309,0
2009-09-16,2.33,2.59,2.25,2.35,1793590,0
2009-09-17,2.4,2.44,1.95,2.18,1346312,0
2009-09-18,2.1,2.18,2.04,2.12,380900,0
2009-09-21,2.01,2.2,2.01,2.12,331458,0
2009-09-22,2.19,2.3,2.14,2.25,834830,0
2009-09-23,2.32,2.33,2.2,2.21,511655,0
2009-09-24,2.21,2.25,1.91,2.06,821624,0
2009-09-25,2.1,2.16,2.02,2.07,471853,0
2009-09-28,2.09,2.1,2.02,2.05,184856,0
2009-09-29,2.06,2.1,2,2.03,208347,0
2009-09-30,2.32,2.32,2.01,2.06,366448,0
2009-10-01,2.03,2.07,1.88,1.97,687846,0
2009-10-02,1.85,2.14,1.8,2.14,449038,0
2009-10-05,2.07,2.1,1.98,2.01,360095,0
2009-10-06,2,2.07,1.98,2.04,484644,0
2009-10-07,2.06,2.07,1.99,2.02,195977,0
2009-10-08,2.05,2.19,2.03,2.14,836709,0
2009-10-09,2.17,2.27,2.13,2.13,603792,0
2009-10-12,2.16,2.25,2.12,2.15,409947,0
2009-10-13,2.16,2.18,2.03,2.13,413551,0
2009-10-14,2.14,2.21,2.08,2.21,447890,0
2009-10-15,2.21,2.39,2.14,2.39,1313010,0
2009-10-16,2.39,2.41,2.27,2.32,804077,0
2009-10-19,2.28,2.3,2.07,2.1,786621,0
2009-10-20,2.11,2.2,2.01,2.19,670290,0
2009-10-21,2.14,2.16,2.06,2.08,274771,0
2009-10-22,2.04,2.18,2.04,2.17,358935,0
2009-10-23,2.17,2.2,2,2.04,429543,0
2009-10-26,2.01,2.05,1.82,1.9,650720,0
2009-10-27,1.9,1.9,1.81,1.81,386185,0
2009-10-28,1.79,1.82,1.65,1.71,652413,0
2009-10-29,1.71,1.85,1.69,1.8,304818,0
2009-10-30,1.88,1.88,1.6,1.61,597329,0
2009-11-02,1.65,1.71,1.53,1.59,564952,0
2009-11-03,1.55,1.79,1.55,1.78,433083,0
2009-11-04,1.78,1.78,1.65,1.65,178350,0
2009-11-05,1.77,1.78,1.62,1.76,320386,0
2009-11-06,1.67,1.76,1.66,1.71,219721,0
2009-11-09,1.73,1.76,1.66,1.73,204899,0
2009-11-10,1.68,1.73,1.62,1.62,445824,0
2009-11-11,1.64,1.65,1.6,1.6,251593,0
2009-11-12,1.6,1.67,1.6,1.63,101838,0
2009-11-13,1.69,1.69,1.6,1.64,174749,0
2009-11-16,1.69,1.7,1.63,1.64,200618,0
2009-11-17,1.45,1.48,1.15,1.28,2323084,0
2009-11-18,1.21,1.29,1.19,1.2,459837,0
2009-11-19,1.17,1.3,1.15,1.3,395336,0
2009-11-20,1.27,1.27,1.21,1.27,182343,0
2009-11-23,1.27,1.3,1.19,1.21,206334,0
2009-11-24,1.17,1.21,1.15,1.19,285879,0
2009-11-25,1.21,1.22,1.18,1.22,156631,0
2009-11-27,1.19,1.21,1.17,1.2,44898,0
2009-11-30,1.21,1.21,1.15,1.16,236427,0
2009-12-01,1.14,1.2,1.09,1.15,498637,0
2009-12-02,1.19,1.19,1.09,1.1,445550,0
2009-12-03,1.1,1.11,1.05,1.07,303066,0
2009-12-04,1.08,1.1,1,1.05,489610,0
2009-12-07,1,1.08,1,1.05,276941,0
2009-12-08,1.02,1.09,1.02,1.06,224993,0
2009-12-09,1.07,1.12,1.05,1.09,317778,0
2009-12-10,1.14,1.2,1.07,1.14,666557,0
2009-12-11,1.17,1.2,1.08,1.09,423285,0
2009-12-14,1.12,1.12,1.02,1.06,393318,0
2009-12-15,1.02,1.09,1.02,1.09,362090,0
2009-12-16,1.12,1.14,1.1,1.11,338658,0
2009-12-17,1.11,1.12,1.07,1.1,214638,0
2009-12-18,1.1,1.1,1.02,1.02,296782,0
2009-12-21,1.04,1.05,1.01,1.02,408963,0
2009-12-22,1.09,1.09,0.96,0.99,492463,0
2009-12-23,1.02,1.06,0.99,1.05,375586,0
2009-12-24,1.06,1.45,1.03,1.3,4138674,0
2009-12-28,1.39,1.62,1.37,1.5,4082730,0
2009-12-29,1.59,1.59,1.3,1.37,1248917,0
2009-12-30,1.41,1.45,1.24,1.27,732798,0
2009-12-31,1.26,1.35,1.22,1.34,583142,0
2010-01-04,1.34,1.35,1.24,1.35,734343,0
2010-01-05,1.32,1.68,1.3,1.65,2312696,0
2010-01-06,1.67,1.67,1.47,1.51,970162,0
2010-01-07,1.53,1.65,1.36,1.65,494710,0
2010-01-08,1.62,1.62,1.5,1.6,369223,0
2010-01-11,1.6,1.68,1.52,1.67,633099,0
2010-01-12,1.61,1.77,1.55,1.61,825049,0
2010-01-13,1.77,1.77,1.61,1.74,634934,0
2010-01-14,1.8,1.81,1.65,1.67,451002,0
2010-01-15,1.75,1.75,1.65,1.7,282799,0
2010-01-19,1.76,1.81,1.67,1.77,372906,0
2010-01-20,1.79,1.84,1.71,1.82,312903,0
2010-01-21,1.79,1.9,1.72,1.72,585698,0
2010-01-22,1.75,1.76,1.61,1.65,309340,0
2010-01-25,1.65,1.74,1.45,1.56,458365,0
2010-01-26,1.51,1.51,1.43,1.49,232563,0
2010-01-27,1.45,1.48,1.41,1.43,144905,0
2010-01-28,1.43,1.54,1.35,1.54,342073,0
2010-01-29,1.53,1.55,1.45,1.48,237989,0
2010-02-01,1.51,1.51,1.45,1.47,137141,0
2010-02-02,1.47,1.49,1.41,1.44,132231,0
2010-02-03,1.46,1.46,1.32,1.35,274552,0
2010-02-04,1.33,1.33,1.26,1.27,191194,0
2010-02-05,1.27,1.33,1.2,1.31,306471,0
2010-02-08,1.33,1.44,1.3,1.39,241920,0
2010-02-09,1.45,1.49,1.36,1.47,161359,0
2010-02-10,1.49,1.49,1.39,1.45,111012,0
2010-02-11,1.45,1.46,1.42,1.43,91242,0
2010-02-12,1.44,1.48,1.36,1.46,51593,0
2010-02-16,1.46,1.48,1.4,1.45,98433,0
2010-02-17,1.48,1.48,1.36,1.47,53238,0
2010-02-18,1.44,1.51,1.42,1.5,176702,0
2010-02-19,1.53,1.53,1.47,1.49,85448,0
2010-02-22,1.47,1.5,1.39,1.43,95818,0
2010-02-23,1.41,1.41,1.32,1.33,240906,0
2010-02-24,1.35,1.39,1.32,1.32,109872,0
2010-02-25,1.31,1.36,1.31,1.35,37084,0
2010-02-26,1.37,1.37,1.33,1.35,54583,0
2010-03-01,1.33,1.35,1.25,1.27,248370,0
2010-03-02,1.26,1.39,1.24,1.34,381924,0
2010-03-03,1.35,1.39,1.3,1.38,237476,0
2010-03-04,1.4,1.41,1.3,1.37,218379,0
2010-03-05,1.35,1.39,1.34,1.37,77646,0
2010-03-08,1.35,1.4,1.35,1.37,285707,0
2010-03-09,1.37,1.4,1.36,1.39,114826,0
2010-03-10,1.39,1.42,1.37,1.4,157919,0
2010-03-11,1.38,1.4,1.35,1.4,68869,0
2010-03-12,1.4,1.6,1.4,1.45,1012798,0
2010-03-15,1.41,1.44,1.35,1.37,292439,0
2010-03-16,1.4,1.43,1.35,1.43,177766,0
2010-03-17,1.41,1.44,1.4,1.43,106854,0
2010-03-18,1.45,1.45,1.38,1.38,108294,0
2010-03-19,1.36,1.41,1.34,1.34,170386,0
2010-03-22,1.33,1.4,1.32,1.38,99607,0
2010-03-23,1.38,1.38,1.33,1.38,86206,0
2010-03-24,1.37,1.38,1.32,1.34,149481,0
2010-03-25,1.34,1.36,1.33,1.33,118832,0
2010-03-26,1.33,1.34,1.23,1.27,462853,0
2010-03-29,1.28,1.34,1.26,1.29,172180,0
2010-03-30,1.29,1.32,1.24,1.32,272572,0
2010-03-31,1.29,1.29,1.21,1.27,1043321,0
2010-04-01,1.32,1.63,1.28,1.63,2590944,0
2010-04-05,1.66,1.74,1.51,1.53,1393091,0
2010-04-06,1.54,1.55,1.43,1.48,563732,0
2010-04-07,1.53,1.54,1.43,1.54,325797,0
2010-04-08,1.52,1.55,1.47,1.52,257725,0
2010-04-09,1.5,1.55,1.47,1.5,192615,0
2010-04-12,1.48,1.52,1.47,1.5,185358,0
2010-04-13,1.49,1.63,1.46,1.54,415852,0
2010-04-14,1.65,1.65,1.55,1.6,653701,0
2010-04-15,1.61,1.77,1.55,1.77,853970,0
2010-04-16,1.77,1.88,1.55,1.74,1316561,0
2010-04-19,1.76,1.76,1.6,1.69,558784,0
2010-04-20,1.65,1.8,1.65,1.75,675376,0
2010-04-21,1.75,1.78,1.68,1.71,286748,0
2010-04-22,1.67,1.77,1.67,1.75,196641,0
2010-04-23,1.73,2.2,1.73,2.11,2638754,0
2010-04-26,2.16,2.24,1.93,2.11,1340115,0
2010-04-27,2.1,2.15,1.95,1.95,570954,0
2010-04-28,2,2.05,1.95,1.97,410179,0
2010-04-29,2,2.07,1.98,2.07,539672,0
2010-04-30,2.08,2.13,1.98,2.03,640047,0
2010-05-03,1.98,2.11,1.97,2.05,499387,0
2010-05-04,1.99,2.07,1.78,1.82,954517,0
2010-05-05,1.75,1.87,1.64,1.77,577628,0
2010-05-06,1.83,1.83,1.5,1.66,801089,0
2010-05-07,1.66,1.74,1.58,1.67,493522,0
2010-05-10,1.74,1.79,1.68,1.72,156919,0
2010-05-11,1.67,1.94,1.63,1.83,652484,0
2010-05-12,1.84,1.95,1.78,1.82,329325,0
2010-05-13,1.75,1.9,1.74,1.84,366672,0
2010-05-14,1.75,1.8,1.72,1.75,197131,0
2010-05-17,1.75,1.78,1.58,1.73,461738,0
2010-05-18,1.79,1.79,1.51,1.61,285471,0
2010-05-19,1.65,1.65,1.41,1.5,478122,0
2010-05-20,1.48,1.48,1.28,1.34,629914,0
2010-05-21,1.29,1.47,1.25,1.43,397741,0
2010-05-24,1.3,1.58,1.3,1.4,197203,0
2010-05-25,1.31,1.45,1.3,1.45,322107,0
2010-05-26,1.46,1.51,1.39,1.44,322647,0
2010-05-27,1.44,1.49,1.36,1.4,237133,0
2010-05-28,1.41,1.44,1.36,1.44,178907,0
2010-06-01,1.36,1.41,1.33,1.37,120119,0
2010-06-02,1.38,1.45,1.31,1.45,306948,0
2010-06-03,1.43,1.53,1.4,1.48,427760,0
2010-06-04,1.46,1.6,1.42,1.43,307091,0
2010-06-07,1.4,1.46,1.36,1.37,156372,0
2010-06-08,1.37,1.41,1.3,1.33,249575,0
2010-06-09,1.36,1.4,1.3,1.32,126443,0
2010-06-10,1.33,1.36,1.32,1.36,126195,0
2010-06-11,1.36,1.42,1.33,1.4,211890,0
2010-06-14,1.41,1.43,1.38,1.39,68726,0
2010-06-15,1.38,1.44,1.37,1.44,148028,0
2010-06-16,1.42,1.47,1.38,1.47,133487,0
2010-06-17,1.46,1.48,1.44,1.46,44074,0
2010-06-18,1.46,1.47,1.41,1.47,141612,0
2010-06-21,1.47,1.49,1.38,1.38,109416,0
2010-06-22,1.35,1.39,1.34,1.36,53475,0
2010-06-23,1.36,1.4,1.28,1.33,326796,0
2010-06-24,1.33,1.4,1.32,1.4,93463,0
2010-06-25,1.42,1.42,1.35,1.37,53986,0
2010-06-28,1.35,1.38,1.31,1.34,39292,0
2010-06-29,1.32,1.32,1.25,1.25,171987,0
2010-06-30,1.25,1.27,1.16,1.21,208570,0
2010-07-01,1.17,1.21,1.05,1.16,414646,0
2010-07-02,1.17,1.21,1.15,1.16,114960,0
2010-07-06,1.14,1.18,1.03,1.17,364189,0
2010-07-07,1.15,1.15,1.04,1.14,143719,0
2010-07-08,1.14,1.15,1.01,1.06,540518,0
2010-07-09,1.02,1.12,1.01,1.08,270252,0
2010-07-12,1.07,1.14,1.05,1.14,172386,0
2010-07-13,1.12,1.2,1.1,1.2,177152,0
2010-07-14,1.2,1.22,1.13,1.16,134513,0
2010-07-15,1.17,1.22,1.11,1.15,187413,0
2010-07-16,1.11,1.16,1.1,1.12,88877,0
2010-07-19,1.1,1.16,1.1,1.14,80220,0
2010-07-20,1.15,1.16,1.09,1.15,150506,0
2010-07-21,1.15,1.15,1.1,1.14,66180,0
2010-07-22,1.15,1.16,1.12,1.12,80491,0
2010-07-23,1.12,1.17,1.12,1.16,77844,0
2010-07-26,1.16,1.17,1.14,1.17,139065,0
2010-07-27,1.16,1.18,1.15,1.17,161649,0
2010-07-28,1.14,1.17,1.13,1.17,115679,0
2010-07-29,1.16,1.17,1.13,1.15,53254,0
2010-07-30,1.15,1.17,1.13,1.17,62812,0
2010-08-02,1.18,1.38,1.17,1.36,365833,0
2010-08-03,1.38,1.43,1.32,1.43,302876,0
2010-08-04,1.42,1.42,1.28,1.38,144402,0
2010-08-05,1.38,1.41,1.33,1.37,102798,0
2010-08-06,1.33,1.4,1.31,1.4,174078,0
2010-08-09,1.38,1.38,1.3,1.35,187280,0
2010-08-10,1.32,1.35,1.29,1.29,110328,0
2010-08-11,1.26,1.31,1.23,1.31,140293,0
2010-08-12,1.32,1.39,1.28,1.36,214860,0
2010-08-13,1.45,1.73,1.43,1.57,1291251,0
2010-08-16,1.59,1.63,1.51,1.51,406588,0
2010-08-17,1.54,1.57,1.46,1.52,264611,0
2010-08-18,1.47,1.61,1.47,1.5,350550,0
2010-08-19,1.49,1.59,1.46,1.59,197786,0
2010-08-20,1.56,1.6,1.49,1.5,161013,0
2010-08-23,1.52,1.52,1.37,1.38,216495,0
2010-08-24,1.34,1.43,1.31,1.34,363907,0
2010-08-25,1.34,1.42,1.24,1.4,516800,0
2010-08-26,1.44,1.5,1.35,1.4,295705,0
2010-08-27,1.4,1.43,1.34,1.4,357395,0
2010-08-30,1.4,1.41,1.34,1.38,164273,0
2010-08-31,1.39,1.49,1.38,1.45,463449,0
2010-09-01,1.45,1.48,1.41,1.43,588867,0
2010-09-02,1.42,1.67,1.42,1.55,882293,0
2010-09-03,1.58,1.62,1.52,1.6,355570,0
2010-09-07,1.58,1.66,1.58,1.58,135117,0
2010-09-08,1.58,1.63,1.53,1.57,140516,0
2010-09-09,1.59,1.6,1.53,1.59,197674,0
2010-09-10,1.59,1.62,1.5,1.56,181611,0
2010-09-13,1.67,1.67,1.51,1.52,206170,0
2010-09-14,1.52,1.55,1.49,1.5,230106,0
2010-09-15,1.49,1.49,1.43,1.43,190259,0
2010-09-16,1.43,1.46,1.4,1.44,180660,0
2010-09-17,1.45,1.48,1.43,1.43,267411,0
2010-09-20,1.43,1.45,1.41,1.43,139113,0
2010-09-21,1.42,1.45,1.41,1.41,148048,0
2010-09-22,1.41,1.45,1.4,1.4,72068,0
2010-09-23,1.41,1.47,1.38,1.47,192332,0
2010-09-24,1.46,1.48,1.44,1.44,237877,0
2010-09-27,1.44,1.46,1.39,1.46,158568,0
2010-09-28,1.46,1.46,1.38,1.38,286027,0
2010-09-29,1.38,1.42,1.38,1.41,152853,0
2010-09-30,1.41,1.41,1.37,1.38,103496,0
2010-10-01,1.41,1.43,1.4,1.42,108323,0
2010-10-04,1.43,1.45,1.41,1.45,128076,0
2010-10-05,1.44,1.5,1.41,1.5,375654,0
2010-10-06,1.49,1.57,1.49,1.52,472077,0
2010-10-07,1.52,1.54,1.47,1.52,161827,0
2010-10-08,1.51,1.55,1.49,1.53,207041,0
2010-10-11,1.59,1.79,1.58,1.77,1587018,0
2010-10-12,1.77,1.9,1.72,1.85,1021574,0
2010-10-13,1.85,1.88,1.74,1.8,584521,0
2010-10-14,1.8,1.82,1.68,1.7,415989,0
2010-10-15,1.68,1.74,1.61,1.74,454842,0
2010-10-18,1.73,1.74,1.66,1.69,175993,0
2010-10-19,1.65,1.67,1.6,1.62,206991,0
2010-10-20,1.62,1.66,1.6,1.64,219069,0
2010-10-21,1.66,1.77,1.64,1.69,675279,0
2010-10-22,1.67,1.73,1.67,1.73,190446,0
2010-10-25,1.74,1.81,1.73,1.75,423526,0
2010-10-26,1.76,1.81,1.74,1.79,166986,0
2010-10-27,1.77,1.78,1.72,1.74,106729,0
2010-10-28,1.74,1.75,1.69,1.7,182785,0
2010-10-29,1.71,1.85,1.71,1.81,291236,0
2010-11-01,1.78,1.8,1.65,1.78,346195,0
2010-11-02,1.8,1.86,1.78,1.84,226291,0
2010-11-03,1.85,1.86,1.76,1.79,224379,0
2010-11-04,1.8,1.86,1.78,1.86,364021,0
2010-11-05,1.87,2.05,1.85,2.04,861416,0
2010-11-08,2.01,2.05,1.93,1.96,436879,0
2010-11-09,1.97,2.12,1.97,2.07,1048762,0
2010-11-10,2.11,2.23,2,2.17,1091747,0
2010-11-11,2.36,2.77,2.3,2.77,3665261,0
2010-11-12,2.72,2.95,2.58,2.68,1833462,0
2010-11-15,2.71,3.08,2.65,2.95,1930736,0
2010-11-16,2.86,3.1,2.62,2.94,1968028,0
2010-11-17,2.88,2.9,2.78,2.85,702656,0
2010-11-18,2.94,2.94,2.8,2.94,1015220,0
2010-11-19,3.04,3.27,2.97,3.27,1991294,0
2010-11-22,3.32,3.79,3.32,3.69,3216840,0
2010-11-23,3.57,3.86,3.45,3.83,2307192,0
2010-11-24,3.9,4.21,3.86,4,2679815,0
2010-11-26,3.96,4.32,3.87,4,1597833,0
2010-11-29,4,4.01,3.56,3.57,2158279,0
2010-11-30,3.48,3.8,3.22,3.71,2916936,0
2010-12-01,3.65,3.87,3.64,3.75,1178183,0
2010-12-02,3.8,4.28,3.66,4.28,2314884,0
2010-12-03,4.31,4.84,4.31,4.71,2923821,0
2010-12-06,4.68,4.84,4.47,4.52,1603787,0
2010-12-07,4.55,4.73,4.03,4.11,2622353,0
2010-12-08,4.15,4.15,3.82,3.82,1643274,0
2010-12-09,3.87,4.2,3.86,4.13,1604639,0
2010-12-10,4.16,4.5,4.11,4.23,1769869,0
2010-12-13,4.44,4.48,3.98,4.09,1334881,0
2010-12-14,4.11,4.18,3.88,4.1,1028659,0
2010-12-15,4.03,4.28,3.99,4.02,672857,0
2010-12-16,4.02,4.25,3.87,4.22,1025617,0
2010-12-17,4.41,4.41,4.16,4.16,907877,0
2010-12-20,4.18,4.24,4.11,4.11,454455,0
2010-12-21,4.1,4.65,4.1,4.27,2137842,0
2010-12-22,4.28,4.43,4.26,4.33,522368,0
2010-12-23,4.34,4.38,4.21,4.27,394569,0
2010-12-27,4.2,4.38,4.2,4.35,370997,0
2010-12-28,4.37,4.38,4.25,4.25,289382,0
2010-12-29,4.26,4.75,4.25,4.55,2564087,0
2010-12-30,4.56,5.27,4.52,4.81,4855511,0
2010-12-31,5.14,5.75,4.97,5.45,5283694,0
2011-01-03,5.92,5.92,5.25,5.25,3988347,0
2011-01-04,5.2,5.39,4.91,5.28,2295040,0
2011-01-05,5.3,5.4,5.08,5.38,1128297,0
2011-01-06,5.5,5.51,5.17,5.27,954606,0
2011-01-07,5.26,5.34,4.84,5.14,1704920,0
2011-01-10,5.02,5.14,4.96,5.12,609807,0
2011-01-11,5.12,5.32,5.05,5.27,991082,0
2011-01-12,5.52,6.23,5.43,6.07,4332554,0
2011-01-13,6.18,6.18,5.81,5.89,1856142,0
2011-01-14,5.89,5.98,5.45,5.85,1992843,0
2011-01-18,5.86,6.57,5.7,6.27,2830079,0
2011-01-19,6.3,6.49,6,6.08,2640537,0
2011-01-20,6,6.09,5.68,5.99,1572753,0
2011-01-21,6.08,6.28,5.75,5.82,1644626,0
2011-01-24,5.78,6.39,5.75,6.2,2326141,0
2011-01-25,6.23,6.32,6.08,6.3,984619,0
2011-01-26,6.37,6.75,6.35,6.6,1996210,0
2011-01-27,6.59,7.16,6.5,6.99,2657409,0
2011-01-28,7.07,7.42,6.64,6.75,3303652,0
2011-01-31,6.86,7.04,6.75,7.04,1673920,0
2011-02-01,7.1,7.2,6.69,6.82,2206349,0
2011-02-02,6.75,6.79,6.06,6.63,3433549,0
2011-02-03,6.63,6.78,6.44,6.67,1143490,0
2011-02-04,6.93,7.09,6.55,6.95,2459523,0
2011-02-07,7.02,7.18,7.01,7.04,1195701,0
2011-02-08,7.04,7.04,6.79,6.88,900580,0
2011-02-09,6.87,6.87,6.56,6.65,880405,0
2011-02-10,6.6,6.62,6.38,6.5,1095132,0
2011-02-11,6.59,6.72,6.5,6.59,668688,0
2011-02-14,6.62,7.06,6.59,7.01,1152939,0
2011-02-15,7.02,7.15,6.81,6.82,1004908,0
2011-02-16,6.94,7.06,6.87,7.05,799265,0
2011-02-18,7.06,7.08,6.7,6.88,1055132,0
2011-02-22,6.79,7.05,6.4,6.41,1804273,0
2011-02-23,6.53,6.65,6.03,6.13,1886238,0
2011-02-24,6.18,6.31,5.82,6.09,1558410,0
2011-02-25,6.2,6.53,6.17,6.53,1083476,0
2011-02-28,6.71,6.8,6.43,6.5,920033,0
2011-03-01,6.57,6.62,6.04,6.18,1343705,0
2011-03-02,6.15,6.35,6.02,6.26,851812,0
2011-03-03,6.42,6.56,6.31,6.52,1265405,0
2011-03-04,6.61,6.65,6.44,6.62,673702,0
2011-03-07,6.65,6.73,6.12,6.3,1014623,0
2011-03-08,6.32,6.64,6.16,6.61,805878,0
2011-03-09,6.57,6.63,6.3,6.35,815529,0
2011-03-10,6.2,6.25,5.92,6.07,1304370,0
2011-03-11,5.95,6.07,5.75,6.02,1177438,0
2011-03-14,5.98,6.25,5.85,6.04,547237,0
2011-03-15,5.67,5.8,5.28,5.5,1472677,0
2011-03-16,5.49,5.75,5.25,5.27,1409596,0
2011-03-17,5.95,6.95,5.77,6.87,6173980,0
2011-03-18,6.97,7.09,6.73,6.89,1994742,0
2011-03-21,7.05,7.38,6.95,7.35,2220401,0
2011-03-22,7.39,8.34,7.38,8.06,5198459,0
2011-03-23,8.09,8.23,7.75,8.02,1612770,0
2011-03-24,8.19,8.34,7.95,8.17,1207442,0
2011-03-25,8.22,8.29,8.1,8.28,919117,0
2011-03-28,8.49,8.89,8.02,8.09,2356700,0
2011-03-29,8.11,8.35,7.77,8.18,1508716,0
2011-03-30,8.25,8.66,8.24,8.57,1311653,0
2011-03-31,8.71,8.8,8.34,8.41,1223275,0
2011-04-01,8.59,8.7,8.45,8.61,808098,0
2011-04-04,8.55,8.64,8.3,8.54,690356,0
2011-04-05,8.62,8.65,8.4,8.51,410614,0
2011-04-06,8.57,8.65,8.25,8.39,874780,0
2011-04-07,8.35,8.49,8.22,8.47,535166,0
2011-04-08,8.5,9.64,8.43,9.19,3832673,0
2011-04-11,9.36,9.72,8.98,9.1,2392201,0
2011-04-12,8.96,8.98,8.07,8.65,2450814,0
2011-04-13,8.78,8.96,8.54,8.77,657895,0
2011-04-14,8.71,8.82,8.55,8.71,692374,0
2011-04-15,8.73,9.29,8.55,8.83,1295345,0
2011-04-18,8.68,8.81,8.36,8.66,874972,0
2011-04-19,8.66,9.08,8.55,8.86,1004421,0
2011-04-20,9.06,9.16,8.78,8.93,769154,0
2011-04-21,8.94,9.12,8.8,8.93,800068,0
2011-04-25,8.98,9.1,8.8,9.01,505085,0
2011-04-26,9.04,9.74,9.04,9.52,1887219,0
2011-04-27,9.6,9.67,9.22,9.31,1134310,0
2011-04-28,9.26,9.36,8.85,9.06,828590,0
2011-04-29,9.14,9.61,9,9.58,1034522,0
2011-05-02,9.69,9.94,9.11,9.23,1498588,0
2011-05-03,9.25,9.29,8.95,9.01,1190888,0
2011-05-04,9.01,9.01,8.4,8.84,1503624,0
2011-05-05,8.66,8.67,8.23,8.27,1271062,0
2011-05-06,8.46,9.02,8.37,8.66,1019339,0
2011-05-09,8.62,9.23,8.62,9.23,981667,0
2011-05-10,9.29,9.5,9.07,9.5,1322862,0
2011-05-11,9.5,9.63,9.01,9.24,1271977,0
2011-05-12,9,9,8.51,8.63,2296678,0
2011-05-13,8.66,8.8,8.44,8.62,1048750,0
2011-05-16,8.61,8.7,8.05,8.1,1272474,0
2011-05-17,7.85,8.33,7.62,8.16,1959823,0
2011-05-18,8.19,8.34,8.05,8.18,841754,0
2011-05-19,8.29,8.59,8.22,8.29,954770,0
2011-05-20,8.22,8.35,7.91,8.18,958373,0
2011-05-23,7.97,8.15,7.79,8.01,665478,0
2011-05-24,8.26,8.4,8,8.04,772429,0
2011-05-25,8,8.49,7.9,8.46,980893,0
2011-05-26,8.41,8.74,8.31,8.68,1065154,0
2011-05-27,8.74,8.93,8.69,8.81,599638,0
2011-05-31,9.02,9.02,8.71,8.88,822868,0
2011-06-01,8.82,8.96,8.25,8.33,1307298,0
2011-06-02,8.32,8.68,8.01,8.59,778180,0
2011-06-03,8.33,8.67,8.24,8.52,496020,0
2011-06-06,8.46,8.47,7.95,8.04,873447,0
2011-06-07,8.11,8.6,8.07,8.45,669716,0
2011-06-08,8.53,8.61,8.25,8.31,610802,0
2011-06-09,8.34,8.59,8.18,8.48,535218,0
2011-06-10,8.37,8.56,8.13,8.17,1341671,0
2011-06-13,8.14,8.26,7.83,8.07,1486321,0
2011-06-14,8.27,8.35,8.17,8.29,825497,0
2011-06-15,8.12,8.24,7.76,7.91,1134308,0
2011-06-16,7.87,7.97,7.39,7.64,1488719,0
2011-06-17,7.86,7.86,7.45,7.55,1172398,0
2011-06-20,7.43,7.44,6.98,7.44,1417483,0
2011-06-21,7.49,7.94,7.48,7.85,1027341,0
2011-06-22,7.84,8.13,7.7,7.74,919916,0
2011-06-23,7.51,7.9,7.36,7.89,1035493,0
2011-06-24,7.9,8.05,7.57,7.63,5546341,0
2011-06-27,7.62,7.88,7.46,7.81,781093,0
2011-06-28,7.87,8.13,7.84,8.11,728217,0
2011-06-29,8.15,8.39,8.06,8.36,956820,0
2011-06-30,8.38,8.62,8.32,8.52,950626,0
2011-07-01,8.49,8.61,8.35,8.55,747005,0
2011-07-05,8.59,8.91,8.47,8.86,696256,0
2011-07-06,8.83,8.97,8.7,8.83,622246,0
2011-07-07,8.96,9.08,8.87,8.91,692188,0
2011-07-08,8.75,9.14,8.69,9.11,1054412,0
2011-07-11,9,9.07,8.69,8.8,898886,0
2011-07-12,8.74,9,8.65,8.83,620939,0
2011-07-13,8.92,9.09,8.78,8.85,636952,0
2011-07-14,8.97,9.15,8.6,8.63,733479,0
2011-07-15,8.72,8.98,8.72,8.94,571133,0
2011-07-18,8.86,9.49,8.8,9.44,1826396,0
2011-07-19,9.65,10.28,9.5,10.17,2451672,0
2011-07-20,10.29,10.47,10.1,10.21,1426047,0
2011-07-21,10.26,10.33,9.91,10.01,1330277,0
2011-07-22,10.01,10.6,9.89,10.55,1240730,0
2011-07-25,10.41,10.77,10.26,10.32,933736,0
2011-07-26,10.38,10.52,10.25,10.29,723078,0
2011-07-27,10.24,10.24,9.4,9.49,1526085,0
2011-07-28,9.51,10.01,9.39,9.45,899488,0
2011-07-29,9.27,9.56,9.08,9.43,945396,0
2011-08-01,9.72,9.88,9.25,9.54,803930,0
2011-08-02,9.47,9.95,9.22,9.23,995139,0
2011-08-03,9.27,9.4,8.69,8.91,1586143,0
2011-08-04,8.65,8.78,7.28,7.43,2021607,0
2011-08-05,7.57,7.91,6.5,7.02,3434204,0
2011-08-08,6.7,6.98,6,6.11,2903162,0
2011-08-09,6.31,7.24,6.05,7.07,2901279,0
2011-08-10,6.95,7.42,6.61,6.83,2103572,0
2011-08-11,6.99,7.16,6.56,7,2677011,0
2011-08-12,7.13,7.7,6.65,6.82,2115267,0
2011-08-15,6.96,7.55,6.89,7.51,1494186,0
2011-08-16,7.35,7.65,7.11,7.52,1678867,0
2011-08-17,7.6,7.85,7.25,7.54,1684397,0
2011-08-18,7.4,7.4,6.22,6.36,2468151,0
2011-08-19,6.17,6.47,5.9,5.95,1684506,0
2011-08-22,6.2,6.34,5.59,5.63,1620155,0
2011-08-23,5.81,6.16,5.54,6.16,1363097,0
2011-08-24,6.18,6.48,6.11,6.4,1110351,0
2011-08-25,6.55,6.75,6.14,6.21,1275219,0
2011-08-26,6.11,6.58,5.91,6.54,1554073,0
2011-08-29,6.65,7.02,6.63,7,980283,0
2011-08-30,6.96,7.2,6.88,7.15,976409,0
2011-08-31,7.29,7.33,6.78,6.93,1099208,0
2011-09-01,6.95,7.03,6.6,6.61,758979,0
2011-09-02,6.31,6.46,6.02,6.12,975920,0
2011-09-06,5.88,6.34,5.64,6.29,1396740,0
2011-09-07,6.5,6.62,6.4,6.6,728000,0
2011-09-08,6.48,6.8,6.17,6.18,953499,0
2011-09-09,6.15,6.23,5.68,5.87,1080500,0
2011-09-12,5.73,6.09,5.61,5.98,648913,0
2011-09-13,5.99,6.13,5.81,6.07,655895,0
2011-09-14,6.14,6.22,5.83,6.07,583674,0
2011-09-15,6.18,6.22,6,6.12,538299,0
2011-09-16,6.15,6.2,5.9,6.08,733622,0
2011-09-19,5.86,6.07,5.7,5.92,643983,0
2011-09-20,5.96,6.03,5.64,5.64,651874,0
2011-09-21,5.6,5.74,5.02,5.02,1314202,0
2011-09-22,4.73,4.79,4.2,4.4,2237795,0
2011-09-23,4.36,4.64,4.28,4.52,1074190,0
2011-09-26,4.65,4.85,4.2,4.63,1263718,0
2011-09-27,5.35,6.18,5.15,5.87,4053082,0
2011-09-28,5.87,5.9,5.2,5.21,1326349,0
2011-09-29,5.54,5.54,4.85,5.1,1156250,0
2011-09-30,4.91,5.09,4.62,4.67,968974,0
2011-10-03,4.61,4.76,4.09,4.16,1197339,0
2011-10-04,4.09,4.71,3.89,4.7,1296559,0
2011-10-05,4.74,5.17,4.47,5.08,1342462,0
2011-10-06,5.06,5.3,4.99,5.25,1004813,0
2011-10-07,5.28,5.43,4.91,4.98,988535,0
2011-10-10,5.19,5.54,5.11,5.53,844532,0
2011-10-11,5.4,5.74,5.29,5.6,668331,0
2011-10-12,5.71,5.97,5.6,5.88,917037,0
2011-10-13,5.78,5.85,5.47,5.64,672854,0
2011-10-14,5.82,6.18,5.82,6.14,1183427,0
2011-10-17,6.12,6.12,5.78,5.78,700597,0
2011-10-18,5.84,6.09,5.38,5.99,1046321,0
2011-10-19,6,6.25,5.6,5.64,894420,0
2011-10-20,5.69,5.78,5.41,5.73,545335,0
2011-10-21,5.9,6.08,5.66,5.9,888514,0
2011-10-24,6.03,6.18,5.88,6.18,808231,0
2011-10-25,6.1,6.2,5.8,6,750804,0
2011-10-26,6.42,7.25,6.41,7.08,3462484,0
2011-10-27,7.56,7.66,7.27,7.54,2226939,0
2011-10-28,7.5,7.99,7.3,7.66,1946023,0
2011-10-31,7.45,7.8,7.29,7.44,1083185,0
2011-11-01,6.87,7.18,6.71,6.95,1556723,0
2011-11-02,7.16,7.42,6.97,7.39,966472,0
2011-11-03,7.58,7.66,7.12,7.51,974993,0
2011-11-04,7.36,7.6,7.22,7.4,465544,0
2011-11-07,7.69,8.37,7.67,8.08,2241691,0
2011-11-08,8.22,8.37,7.77,8.1,1825599,0
2011-11-09,7.98,7.98,7.29,7.42,1943988,0
2011-11-10,8.29,9,8.24,8.45,4734378,0
2011-11-11,8.55,8.6,8.15,8.24,2103159,0
2011-11-14,8.26,8.82,8.12,8.63,2412432,0
2011-11-15,8.53,8.99,8.53,8.87,1808140,0
2011-11-16,8.87,9.5,8.76,9.09,3019564,0
2011-11-17,9.15,9.38,8.44,8.63,2887608,0
2011-11-18,8.71,8.88,8.45,8.65,1283945,0
2011-11-21,8.38,8.83,8.17,8.77,1809162,0
2011-11-22,8.79,8.95,8.58,8.73,1639187,0
2011-11-23,8.55,8.57,7.97,8.03,2218026,0
2011-11-25,8.02,8.38,8.01,8.08,712142,0
2011-11-28,8.5,8.91,8.5,8.8,1904238,0
2011-11-29,8.84,8.88,8.45,8.74,1123763,0
2011-11-30,9.27,9.39,9,9.11,3970083,0
2011-12-01,9.11,9.3,8.9,8.99,1744975,0
2011-12-02,9.4,9.95,9.33,9.62,3621072,0
2011-12-05,10,10.39,9.95,10.07,2687910,0
2011-12-06,10.07,10.31,9.79,10.14,1607952,0
2011-12-07,10.02,10.57,9.8,10.41,1812096,0
2011-12-08,10.3,10.52,9.83,9.9,1462071,0
2011-12-09,9.91,10.47,9.91,10.27,1716318,0
2011-12-12,9.99,10.09,9.62,9.89,1475100,0
2011-12-13,10,10.22,9.66,9.74,1543799,0
2011-12-14,9.61,9.61,8.88,9.05,2500331,0
2011-12-15,9.37,9.43,8.91,9.09,1021713,0
2011-12-16,9.11,9.58,9.11,9.4,1372833,0
2011-12-19,9.52,9.75,9.12,9.15,1175201,0
2011-12-20,9.43,9.96,9.41,9.89,1588158,0
2011-12-21,9.85,9.91,9.42,9.8,1158206,0
2011-12-22,9.95,10.14,9.77,9.9,827880,0
2011-12-23,10,10.11,9.86,10.11,811257,0
2011-12-27,10.01,10.3,10,10.17,556089,0
2011-12-28,10.55,10.7,9.65,9.72,2132095,0
2011-12-29,9.78,10.04,9.74,9.93,1195435,0
2011-12-30,9.9,10.14,9.75,9.96,978531,0
2012-01-03,10.33,10.55,10.28,10.52,1524543,0
2012-01-04,10.52,12.26,10.5,12.18,6641421,0
2012-01-05,12.06,12.5,11.61,12.25,2472675,0
2012-01-06,12.35,12.42,11.9,12.06,1530713,0
2012-01-09,12.13,12.5,12.03,12.24,1211881,0
2012-01-10,12.47,13.06,12.33,12.8,2512309,0
2012-01-11,12.71,13.13,12.36,12.48,1885471,0
2012-01-12,12.48,12.71,11.78,12.42,2012742,0
2012-01-13,12.19,12.47,12.03,12.35,984492,0
2012-01-17,12.6,12.7,12.12,12.28,878883,0
2012-01-18,12.41,13.06,12.27,13.03,1538177,0
2012-01-19,13.2,13.71,12.75,12.98,2271495,0
2012-01-20,12.93,13.3,12.8,12.89,1457701,0
2012-01-23,12.9,13.15,12.08,12.16,2115501,0
2012-01-24,12.02,12.71,11.76,12.65,2178168,0
2012-01-25,12.54,12.76,12.33,12.69,813467,0
2012-01-26,12.5,12.59,10.91,11.41,4691181,0
2012-01-27,11.4,11.58,11.17,11.25,1754286,0
2012-01-30,11.03,11.42,10.93,11.35,1210215,0
2012-01-31,11.75,11.94,11.45,11.74,1681258,0
2012-02-01,12,12.34,11.92,12.27,1327584,0
2012-02-02,12.04,12.04,10.95,11.51,3694029,0
2012-02-03,11.77,12.08,11.72,11.88,1467771,0
2012-02-06,11.77,12.05,11.5,11.84,884629,0
2012-02-07,11.77,11.77,11.38,11.43,1022317,0
2012-02-08,11.56,11.63,11.1,11.23,1087618,0
2012-02-09,11.3,11.5,11.15,11.36,941593,0
2012-02-10,11.16,11.21,10.88,10.89,1470981,0
2012-02-13,11.09,11.19,10.49,10.62,1976927,0
2012-02-14,10.58,10.9,10.42,10.82,971332,0
2012-02-15,10.95,11.03,10.55,10.6,1280406,0
2012-02-16,10.6,10.6,10.1,10.28,1900771,0
2012-02-17,10.36,10.67,10.1,10.5,1428524,0
2012-02-21,10.7,11.19,10.69,11.09,1534197,0
2012-02-22,11.09,11.47,11.05,11.2,1244882,0
2012-02-23,11.2,11.28,10.83,11.16,828789,0
2012-02-24,11.24,11.74,11.18,11.46,1368764,0
2012-02-27,11.46,12.5,11.43,12.38,2869310,0
2012-02-28,12.47,12.66,11.88,11.96,2959221,0
2012-02-29,12.11,12.33,11.16,11.19,1689895,0
2012-03-01,11.33,11.75,11.15,11.52,1435517,0
2012-03-02,11.47,11.65,11.05,11.13,1152685,0
2012-03-05,11.06,11.11,10.65,10.81,1179955,0
2012-03-06,10.5,10.55,10.19,10.44,1506586,0
2012-03-07,10.81,11.2,10.46,11.04,1432731,0
2012-03-08,11.74,12.34,11.63,12.06,4843267,0
2012-03-09,12.19,12.47,11.86,12.34,2323745,0
2012-03-12,12.09,12.45,12,12.27,1233373,0
2012-03-13,12.45,12.49,11.81,12.05,2090256,0
2012-03-14,12.01,12.09,11.43,11.64,1503464,0
2012-03-15,11.64,12.14,11.48,12.1,1303251,0
2012-03-16,12.1,12.38,12.09,12.32,1959609,0
2012-03-19,12.29,13.03,12.24,12.9,3059273,0
2012-03-20,12.72,12.95,12.51,12.84,1271031,0
2012-03-21,12.82,12.98,12.42,12.48,973309,0
2012-03-22,12.31,12.35,11.85,12.07,1255991,0
2012-03-23,12.11,12.59,11.89,12.53,732781,0
2012-03-26,12.71,13.1,12.58,12.82,1559364,0
2012-03-27,12.89,13.17,12.59,12.6,1261807,0
2012-03-28,12.59,12.63,11.95,12.33,1477517,0
2012-03-29,12.16,12.25,11.58,11.92,1828124,0
2012-03-30,12.01,12.22,11.67,12.02,1292021,0
2012-04-02,11.99,12.5,11.72,12.44,1305789,0
2012-04-03,12.45,12.62,12.24,12.5,1219625,0
2012-04-04,12.25,12.43,11.9,12.06,1238348,0
2012-04-05,12,12.65,11.93,12.62,1285890,0
2012-04-09,12.26,12.37,12.02,12.26,1147958,0
2012-04-10,12.27,12.32,11.62,11.68,1795543,0
2012-04-11,11.82,12.23,11.68,11.78,1223653,0
2012-04-12,11.78,12.36,11.78,12.27,1210619,0
2012-04-13,12.14,12.25,11.9,12.17,849276,0
2012-04-16,12.6,12.74,11.95,11.98,1317452,0
2012-04-17,12.1,12.37,12.06,12.27,996988,0
2012-04-18,12.18,12.49,12.06,12.39,1121305,0
2012-04-19,12.37,12.75,12.2,12.62,1285661,0
2012-04-20,12.77,12.86,12.35,12.45,902938,0
2012-04-23,12.3,12.3,11.8,12.04,909864,0
2012-04-24,12.09,12.17,11.85,12.07,647561,0
2012-04-25,12.29,12.56,12.05,12.49,1031539,0
2012-04-26,12.49,12.86,12.44,12.79,1234209,0
2012-04-27,12.83,14.09,12.65,13.63,3973443,0
2012-04-30,13.65,13.78,13.18,13.64,1429175,0
2012-05-01,13.67,14.42,13.48,13.82,1928041,0
2012-05-02,13.69,14.31,13.67,14.2,1232202,0
2012-05-03,14.13,14.73,13.5,13.62,2075208,0
2012-05-04,13.43,13.43,12.71,12.92,2007313,0
2012-05-07,12.79,13.01,12.62,12.85,792124,0
2012-05-08,12.67,13.1,12.13,12.93,1733839,0
2012-05-09,13.09,13.51,12.45,13.29,1641586,0
2012-05-10,13.03,13.46,12.31,12.41,2629997,0
2012-05-11,12.31,12.95,12.07,12.65,1186276,0
2012-05-14,12.41,12.45,12.02,12.09,1084446,0
2012-05-15,12.06,12.23,11.78,11.86,1836936,0
2012-05-16,11.95,12.22,11.77,11.78,1232724,0
2012-05-17,11.75,11.8,10.66,10.7,1798968,0
2012-05-18,10.7,10.87,10.35,10.43,1618010,0
2012-05-21,10.48,11.25,10.38,11.17,1076436,0
2012-05-22,11.23,11.47,10.89,11,1249223,0
2012-05-23,10.78,11.31,10.48,11.26,1035810,0
2012-05-24,11.29,11.3,10.72,11,585502,0
2012-05-25,11.01,11.02,10.65,10.91,639468,0
2012-05-29,11.05,11.48,10.97,11.3,560284,0
2012-05-30,11.07,11.07,10.7,10.81,808207,0
2012-05-31,10.81,10.93,10.23,10.65,1404540,0
2012-06-01,10.21,10.41,10.14,10.35,2187215,0
2012-06-04,10.41,10.49,9.84,10,2310327,0
2012-06-05,9.9,10.52,9.9,10.45,1233832,0
2012-06-06,10.6,11.05,10.58,10.9,1118841,0
2012-06-07,11.22,11.24,10.29,10.35,1438097,0
2012-06-08,10.27,10.39,9.91,10.37,1705088,0
2012-06-11,10.5,10.59,9.96,9.96,738126,0
2012-06-12,10.09,10.19,9.76,10.15,947247,0
2012-06-13,10.14,10.17,9.68,9.76,1124042,0
2012-06-14,9.74,9.87,9.4,9.53,1439537,0
2012-06-15,9.53,9.58,9.35,9.41,1325321,0
2012-06-18,9.07,9.38,8.96,9.22,1265001,0
2012-06-19,9.35,9.99,9.35,9.84,1502429,0
2012-06-20,9.89,9.95,9.42,9.5,674012,0
2012-06-21,9.48,9.48,8.93,9.06,1396316,0
2012-06-22,9.2,9.25,8.87,9.05,937929,0
2012-06-25,8.77,8.93,8.46,8.68,1120699,0
2012-06-26,8.72,8.95,8.56,8.81,757254,0
2012-06-27,8.86,9.1,8.77,9.03,849627,0
2012-06-28,8.9,9.23,8.78,9,564116,0
2012-06-29,9.33,9.4,9.13,9.34,715184,0
2012-07-02,9.4,9.45,9.15,9.33,635109,0
2012-07-03,9.32,9.65,9.32,9.59,581173,0
2012-07-05,9.57,9.7,9.33,9.55,574151,0
2012-07-06,9.38,9.57,9.36,9.43,440054,0
2012-07-09,9.4,9.55,9.25,9.43,364100,0
2012-07-10,9.41,9.67,9.13,9.2,590386,0
2012-07-11,9.19,9.34,9.1,9.23,425252,0
2012-07-12,9.06,9.12,8.64,9.01,852775,0
2012-07-13,9.1,9.36,9.07,9.34,400770,0
2012-07-16,9.26,9.58,9.2,9.51,427900,0
2012-07-17,9.58,9.79,9.3,9.75,685992,0
2012-07-18,9.69,10.1,9.61,10.02,830044,0
2012-07-19,10.11,10.65,10.07,10.53,933810,0
2012-07-20,10.45,10.55,10.24,10.48,752067,0
2012-07-23,10.14,10.3,9.83,10.13,444307,0
2012-07-24,10.15,10.19,9.58,9.74,511505,0
2012-07-25,9.85,9.94,9.62,9.77,281434,0
2012-07-26,10.08,10.2,9.73,10.05,531942,0
2012-07-27,10.13,10.52,9.96,10.41,523074,0
2012-07-30,10.39,10.49,10.05,10.12,504032,0
2012-07-31,10.01,10.2,9.74,9.77,618323,0
2012-08-01,9.82,9.85,9.64,9.71,560562,0
2012-08-02,9.54,9.63,9.3,9.46,521088,0
2012-08-03,9.76,10.08,9.55,9.96,792235,0
2012-08-06,10.01,10.23,9.98,10.16,608866,0
2012-08-07,10.26,10.5,10.23,10.39,518320,0
2012-08-08,10.34,10.59,10.25,10.4,896554,0
2012-08-09,10.85,12.08,10.65,11.86,3958288,0
2012-08-10,11.86,12.22,11.6,11.77,1083272,0
2012-08-13,11.73,11.95,11.5,11.75,484630,0
2012-08-14,11.84,12.07,11.63,11.7,560264,0
2012-08-15,11.67,12.04,11.6,11.91,617441,0
2012-08-16,11.92,12.25,11.88,11.98,951854,0
2012-08-17,12.04,12.14,11.89,12.12,400353,0
2012-08-20,12.12,12.5,12.04,12.35,702795,0
2012-08-21,12.4,12.63,12.19,12.27,704815,0
2012-08-22,12.2,12.27,12.03,12.16,380155,0
2012-08-23,12.13,12.38,12.03,12.08,454988,0
2012-08-24,12.02,12.14,11.89,11.93,270696,0
2012-08-27,11.99,12.01,11.76,11.9,366745,0
2012-08-28,11.86,12.02,11.71,11.84,342863,0
2012-08-29,11.88,11.94,11.47,11.85,434486,0
2012-08-30,11.7,11.74,11.45,11.54,365598,0
2012-08-31,11.7,11.98,11.46,11.83,434789,0
2012-09-04,11.87,11.87,11.38,11.58,644665,0
2012-09-05,11.53,11.65,11.5,11.57,426668,0
2012-09-06,11.69,12,11.68,11.85,463826,0
2012-09-07,11.96,12.19,11.87,11.96,421328,0
2012-09-10,11.95,12.2,11.91,11.97,445433,0
2012-09-11,12.02,12.16,11.92,12,484829,0
2012-09-12,12.09,12.2,11.92,12.09,351035,0
2012-09-13,12.06,12.93,11.97,12.81,1319880,0
2012-09-14,12.96,13.21,12.88,12.91,902701,0
2012-09-17,12.82,13.2,12.73,12.99,441900,0
2012-09-18,12.89,13,12.6,12.76,488473,0
2012-09-19,12.76,12.96,12.66,12.66,464282,0
2012-09-20,12.56,12.61,12.35,12.49,486448,0
2012-09-21,12.65,12.95,12.61,12.73,951035,0
2012-09-24,12.58,13.24,12.49,12.88,980508,0
2012-09-25,12.99,13.03,12.49,12.61,1000144,0
2012-09-26,12.5,12.53,11.68,11.99,1561979,0
2012-09-27,12.11,12.7,12.07,12.68,669684,0
2012-09-28,12.54,12.73,12.48,12.67,479603,0
2012-10-01,12.79,13.05,12.63,12.9,1061017,0
2012-10-02,13.03,13.18,12.92,13.15,606545,0
2012-10-03,13.14,13.16,12.92,13.06,454112,0
2012-10-04,13.15,13.2,12.85,12.95,696496,0
2012-10-05,12.94,13.04,12,12.05,1357898,0
2012-10-08,11.98,11.98,11.34,11.36,1170631,0
2012-10-09,11.31,11.31,10.94,11.19,1325708,0
2012-10-10,11.15,11.24,11.01,11.23,1047480,0
2012-10-11,11.34,11.4,11,11.02,744608,0
2012-10-12,11.04,11.55,11.03,11.25,753410,0
2012-10-15,11.26,11.32,11.06,11.28,535355,0
2012-10-16,11.39,11.75,11.31,11.72,629908,0
2012-10-17,11.67,11.75,11.45,11.58,418238,0
2012-10-18,11.5,11.67,11.48,11.6,252994,0
2012-10-19,11.49,11.78,11.33,11.36,577285,0
2012-10-22,11.35,11.52,11.23,11.41,336695,0
2012-10-23,11.18,11.3,10.87,11.24,453700,0
2012-10-24,11.33,11.34,10.87,10.95,381388,0
2012-10-25,11.1,11.29,10.96,11.29,565263,0
2012-10-26,11.25,11.55,10.98,11.09,441335,0
2012-10-31,11.2,11.21,10.88,11.11,333197,0
2012-11-01,11.17,11.81,11.06,11.71,425903,0
2012-11-02,11.82,11.85,11.17,11.17,393355,0
2012-11-05,11.25,11.4,11.21,11.25,353963,0
2012-11-06,11.32,11.46,11.1,11.44,460800,0
2012-11-07,11.22,11.22,10.6,10.74,1108952,0
2012-11-08,9.23,10.75,9.23,10.21,2024195,0
2012-11-09,10.25,10.6,10.04,10.28,857810,0
2012-11-12,10.38,10.5,10.11,10.29,706295,0
2012-11-13,10.14,10.36,10.06,10.12,550200,0
2012-11-14,10.16,10.33,10.05,10.13,531156,0
2012-11-15,10.09,10.43,9.95,10.01,575127,0
2012-11-16,10,10.32,9.93,10.31,527700,0
2012-11-19,10.54,10.79,10.46,10.79,470824,0
2012-11-20,10.82,10.92,10.47,10.55,221955,0
2012-11-21,10.69,10.81,10.4,10.79,249260,0
2012-11-23,10.88,11.11,10.85,10.91,179153,0
2012-11-26,10.83,10.97,10.65,10.97,322397,0
2012-11-27,10.96,11.27,10.92,11.11,533067,0
2012-11-28,11,11.21,10.81,11.21,374624,0
2012-11-29,11.35,11.5,11.24,11.34,285970,0
2012-11-30,11.39,11.69,11.28,11.55,585267,0
2012-12-03,11.54,11.55,11.05,11.17,824858,0
2012-12-04,11.13,11.43,11.1,11.43,1110007,0
2012-12-05,11.44,11.81,11.43,11.64,512107,0
2012-12-06,11.56,11.83,11.54,11.72,390980,0
2012-12-07,11.75,12.01,11.66,12.01,525379,0
2012-12-10,11.99,12.03,11.68,11.77,335859,0
2012-12-11,11.91,12.11,11.8,11.99,481598,0
2012-12-12,12.11,12.11,11.91,11.97,249108,0
2012-12-13,11.93,11.96,11.62,11.73,395404,0
2012-12-14,11.73,11.92,11.63,11.7,315776,0
2012-12-17,11.34,11.75,11.34,11.64,429415,0
2012-12-18,11.64,11.99,11.63,11.98,362492,0
2012-12-19,12,12,11.8,11.96,259265,0
2012-12-20,11.95,12.08,11.85,12.05,358544,0
2012-12-21,11.84,12.08,11.84,12.08,624093,0
2012-12-24,12,12.07,11.8,11.88,131578,0
2012-12-26,11.89,12.03,11.73,11.76,226408,0
2012-12-27,11.73,11.82,11.46,11.72,236678,0
2012-12-28,11.72,11.98,11.68,11.75,371615,0
2012-12-31,11.92,12.24,11.64,12.2,698015,0
2013-01-02,12.51,12.68,12.36,12.64,709927,0
2013-01-03,12.65,13.2,12.54,12.95,668268,0
2013-01-04,13,13.18,12.92,13.06,378041,0
2013-01-07,12.92,13,12.85,12.92,292664,0
2013-01-08,12.85,12.9,12.47,12.54,310663,0
2013-01-09,12.61,12.77,12.53,12.59,248962,0
2013-01-10,12.66,12.87,12.57,12.8,187437,0
2013-01-11,12.82,13.37,12.75,13.06,606940,0
2013-01-14,13,13.27,12.75,12.82,314234,0
2013-01-15,12.72,12.91,12.63,12.75,246103,0
2013-01-16,12.73,12.77,12.51,12.7,241611,0
2013-01-17,12.81,12.87,12.69,12.73,217487,0
2013-01-18,12.72,12.98,12.68,12.94,242539,0
2013-01-22,12.93,13.29,12.84,13.22,368927,0
2013-01-23,13.32,13.78,13.32,13.52,707700,0
2013-01-24,13.39,13.65,13.27,13.44,379758,0
2013-01-25,13.57,13.69,13.42,13.62,371369,0
2013-01-28,13.64,13.64,13.26,13.3,434800,0
2013-01-29,13.36,13.52,13.12,13.33,566443,0
2013-01-30,13.36,13.55,12.93,13.04,704329,0
2013-01-31,12.97,13.62,12.9,13.46,395010,0
2013-02-01,13.62,14.09,13.48,14.03,929368,0
2013-02-04,13.88,13.97,13.65,13.78,340857,0
2013-02-05,13.87,14,13.74,13.75,333708,0
2013-02-06,13.75,13.91,13.7,13.9,372456,0
2013-02-07,13.87,14.06,13.77,13.8,389846,0
2013-02-08,13.86,14,13.77,13.91,352734,0
2013-02-11,13.87,13.91,13.79,13.8,156347,0
2013-02-12,13.84,13.93,13.6,13.72,541551,0
2013-02-13,13.78,14.05,13.75,13.86,608578,0
2013-02-14,13.85,14.35,13.8,14.34,1086981,0
2013-02-15,14.4,14.86,14.36,14.77,822286,0
2013-02-19,14.83,14.9,14.41,14.45,398928,0
2013-02-20,14.41,14.51,13.6,13.79,977837,0
2013-02-21,13.67,13.75,13.18,13.48,593431,0
2013-02-22,13.53,13.73,13.48,13.72,384339,0
2013-02-25,13.8,13.89,13.36,13.36,581267,0
2013-02-26,13.43,13.65,13.38,13.6,514911,0
2013-02-27,13.63,13.96,13.57,13.86,287848,0
2013-02-28,13.88,14.14,13.85,14.04,366880,0
2013-03-01,13.9,14,13.72,13.81,290591,0
2013-03-04,13.7,13.83,13.55,13.67,280864,0
2013-03-05,13.77,14.06,13.75,13.95,237332,0
2013-03-06,13.97,14.1,13.85,13.92,303646,0
2013-03-07,13.94,14.23,13.85,14.23,333498,0
2013-03-08,14.31,14.4,14.25,14.38,418920,0
2013-03-11,14.33,14.64,14.19,14.6,299414,0
2013-03-12,14.58,14.92,14.53,14.61,686637,0
2013-03-13,14.62,14.65,14.25,14.41,534600,0
2013-03-14,14.53,15.72,14.5,15.63,3063226,0
2013-03-15,15.64,15.75,15.32,15.68,1452792,0
2013-03-18,15.44,15.82,15.4,15.76,634785,0
2013-03-19,15.81,15.87,15.55,15.78,668802,0
2013-03-20,15.9,16.15,15.7,16.01,702969,0
2013-03-21,15.88,16.19,15.88,16.01,439656,0
2013-03-22,16.05,16.16,15.9,16.05,452470,0
2013-03-25,16.1,16.2,15.77,16.06,366115,0
2013-03-26,16.13,16.28,16.04,16.19,350873,0
2013-03-27,15.99,16.2,15.9,16.18,229273,0
2013-03-28,16.24,16.42,16.07,16.35,572889,0
2013-04-01,16.36,16.43,15.77,15.92,471464,0
2013-04-02,16.02,16.15,15.51,15.62,426378,0
2013-04-03,15.61,15.61,14.78,15.15,727413,0
2013-04-04,15.09,15.28,14.95,15.15,283702,0
2013-04-05,14.83,15.72,14.78,15.58,459588,0
2013-04-08,15.75,16.27,15.69,16.07,627064,0
2013-04-09,16.09,16.17,15.81,15.81,449574,0
2013-04-10,15.87,16.5,15.84,16.34,609721,0
2013-04-11,16.34,16.49,16.11,16.15,536127,0
2013-04-12,16.02,16.23,15.83,16.07,489579,0
2013-04-15,15.89,15.95,14.56,14.57,1283021,0
2013-04-16,14.82,15.65,14.75,15.31,850955,0
2013-04-17,15.08,15.26,14.59,15.17,784686,0
2013-04-18,15.21,15.55,14.92,14.98,600148,0
2013-04-19,15.02,15.4,14.96,15.25,281388,0
2013-04-22,15.33,15.35,14.75,15.31,272222,0
2013-04-23,15.41,15.75,15.37,15.49,502212,0
2013-04-24,15.53,16.04,15.53,15.91,473837,0
2013-04-25,15.91,16.4,15.86,15.89,622997,0
2013-04-26,15.86,15.94,15.56,15.66,395445,0
2013-04-29,15.79,16.15,15.6,16.04,402756,0
2013-04-30,15.98,16.24,15.84,16.04,486711,0
2013-05-01,15.87,16.01,15.62,15.63,563538,0
2013-05-02,15.72,15.74,15.43,15.68,567773,0
2013-05-03,15.97,16.4,15.95,16.2,481021,0
2013-05-06,16.19,16.5,16.19,16.4,443487,0
2013-05-07,16.34,16.48,16.19,16.3,358651,0
2013-05-08,16.2,16.22,16.05,16.2,357112,0
2013-05-09,16.2,16.25,15.98,16.05,620150,0
2013-05-10,16.01,17.3,15.99,16.71,1964793,0
2013-05-13,16.72,16.72,16.36,16.61,773509,0
2013-05-14,16.73,17.21,16.73,17.2,1329666,0
2013-05-15,17.1,17.7,17,17.4,652701,0
2013-05-16,17.34,17.58,17.2,17.52,424703,0
2013-05-17,17.63,17.7,17.44,17.48,459537,0
2013-05-20,17.34,17.7,17.31,17.48,366731,0
2013-05-21,17.51,17.63,17.16,17.36,225488,0
2013-05-22,17.42,17.75,17.27,17.41,627214,0
2013-05-23,17.19,17.34,16.81,17.31,428664,0
2013-05-24,17.15,17.32,16.98,17.24,221850,0
2013-05-28,17.61,17.7,17.43,17.66,405252,0
2013-05-29,17.5,17.88,17.48,17.76,288622,0
2013-05-30,17.8,17.91,17.51,17.87,302771,0
2013-05-31,17.7,17.86,17.39,17.39,313391,0
2013-06-03,17.42,18.03,17.23,18,771935,0
2013-06-04,17.98,18.2,17.67,17.83,694916,0
2013-06-05,17.73,17.92,17.43,17.49,347177,0
2013-06-06,17.49,17.78,17.37,17.52,692440,0
2013-06-07,17.66,18.1,17.56,17.93,429457,0
2013-06-10,18.04,18.18,17.85,17.98,439456,0
2013-06-11,17.75,17.9,17.57,17.68,318235,0
2013-06-12,17.84,17.94,17.59,17.61,432777,0
2013-06-13,17.6,17.79,17.33,17.62,622057,0
2013-06-14,17.66,17.8,17.43,17.45,347618,0
2013-06-17,17.62,17.8,17.49,17.6,405879,0
2013-06-18,17.7,18.2,17.67,18,494927,0
2013-06-19,18.01,18.12,17.69,17.77,250915,0
2013-06-20,17.45,17.48,17,17.17,586271,0
2013-06-21,17.25,17.33,16.6,16.86,636984,0
2013-06-24,16.6,16.74,15.94,16.54,590325,0
2013-06-25,16.8,16.95,16.53,16.83,564461,0
2013-06-26,17,17.14,16.69,16.85,1492408,0
2013-06-27,16.95,17.42,16.77,17.29,1051375,0
2013-06-28,17.28,18.28,17.18,17.94,1651151,0
2013-07-01,18.08,18.32,17.8,17.85,574500,0
2013-07-02,17.88,18.14,17.85,18.11,365665,0
2013-07-03,18,18.2,17.96,18.12,116930,0
2013-07-05,18.3,18.95,18.25,18.85,533339,0
2013-07-08,19,19.12,18.74,19.02,553697,0
2013-07-09,19.2,19.54,19.09,19.36,655347,0
2013-07-10,19.39,19.61,19.11,19.19,517093,0
2013-07-11,19.59,19.71,19.17,19.54,845456,0
2013-07-12,19.51,19.95,19.44,19.71,442906,0
2013-07-15,19.72,19.87,19.52,19.62,263045,0
2013-07-16,19.69,19.79,18.93,19.24,531727,0
2013-07-17,19.34,19.52,19.19,19.2,196545,0
2013-07-18,19.22,19.61,19.07,19.5,219562,0
2013-07-19,19.51,19.82,19.35,19.73,241755,0
2013-07-22,19.72,20.16,19.72,19.85,207247,0
2013-07-23,19.9,19.99,19.56,19.61,324140,0
2013-07-24,19.72,19.75,19.2,19.23,326232,0
2013-07-25,19.14,19.86,19.11,19.8,308093,0
2013-07-26,19.71,19.79,19.37,19.44,300675,0
2013-07-29,19.53,19.95,19.14,19.36,423005,0
2013-07-30,19.51,19.61,19.37,19.52,424369,0
2013-07-31,19.54,19.68,19.41,19.58,327192,0
2013-08-01,19.65,20.44,19.63,20.29,588868,0
2013-08-02,20.16,20.36,19.93,20.31,428691,0
2013-08-05,20.25,20.35,20.11,20.3,351163,0
2013-08-06,20.27,20.36,19.81,20.15,381929,0
2013-08-07,20.04,20.25,19.85,20.07,563826,0
2013-08-08,20,20.75,19.72,20.07,998518,0
2013-08-09,19.97,20.24,19.42,20.04,812239,0
2013-08-12,19.83,19.88,19.22,19.29,715336,0
2013-08-13,19.21,19.57,19.08,19.48,501238,0
2013-08-14,19.51,19.63,19.28,19.35,313603,0
2013-08-15,19.14,19.2,18.66,19.06,694386,0
2013-08-16,18.93,19.07,18.83,18.96,314282,0
2013-08-19,18.9,18.96,18.52,18.54,316553,0
2013-08-20,18.5,19.15,18.35,19.04,518621,0
2013-08-21,19,19.04,18.64,18.82,333211,0
2013-08-22,18.85,19.42,18.82,19.21,259209,0
2013-08-23,20.4,20.7,20.02,20.1,1862963,0
2013-08-26,20.03,20.21,19.45,19.68,6600626,0
2013-08-27,19.29,19.86,19.12,19.86,1368242,0
2013-08-28,19.82,20,19.59,19.9,971246,0
2013-08-29,19.79,20.16,19.73,20,671226,0
2013-08-30,20.02,20.12,19.63,19.79,618284,0
2013-09-03,20.06,20.53,20.02,20.25,763937,0
2013-09-04,20.31,20.56,20.21,20.34,480099,0
2013-09-05,20.38,21.27,20.38,21.09,1289907,0
2013-09-06,21.25,21.66,20.91,21.19,914974,0
2013-09-09,21.2,21.75,21.2,21.71,600965,0
2013-09-10,21.8,22.04,21.71,21.88,472541,0
2013-09-11,21.85,22.13,21.67,21.88,416151,0
2013-09-12,21.84,22.03,21.68,21.75,613422,0
2013-09-13,21.74,21.89,21.62,21.74,273039,0
2013-09-16,22.05,22.22,21.82,21.91,407258,0
2013-09-17,21.85,21.92,21.62,21.69,439160,0
2013-09-18,21.71,22.07,21.58,21.96,331214,0
2013-09-19,22.06,22.11,21.86,21.95,373769,0
2013-09-20,22.03,22.1,21.59,21.71,783054,0
2013-09-23,21.78,22.38,21.5,22.22,1052485,0
2013-09-24,22.18,23.11,21.93,22.81,895103,0
2013-09-25,22.77,23.27,22.73,22.93,633234,0
2013-09-26,23.07,23.26,22.87,23.08,505465,0
2013-09-27,22.9,23.1,22.71,22.85,705045,0
2013-09-30,22.52,23.2,22.46,23,530916,0
2013-10-01,22.98,23.48,22.93,23.46,515910,0
2013-10-02,23.33,23.9,23.17,23.39,741654,0
2013-10-03,23.39,23.56,22.9,23.1,866120,0
2013-10-04,23.1,23.58,23.02,23.4,569334,0
2013-10-07,23.12,23.39,23.06,23.21,622866,0
2013-10-08,23.14,23.18,22.62,22.8,554132,0
2013-10-09,22.84,22.93,21.94,22.05,947364,0
2013-10-10,22.36,22.58,22.17,22.28,704518,0
2013-10-11,22.17,22.8,22.16,22.49,668288,0
2013-10-14,22.36,22.55,22.18,22.52,473071,0
2013-10-15,22.52,22.66,22.21,22.42,359014,0
2013-10-16,22.62,22.97,22.47,22.73,422316,0
2013-10-17,22.69,22.91,22.62,22.8,281562,0
2013-10-18,23,23.22,22.8,22.87,331110,0
2013-10-21,22.95,23.03,22.56,22.59,267162,0
2013-10-22,22.68,22.79,22.38,22.48,345045,0
2013-10-23,22.33,22.34,21.8,21.94,441890,0
2013-10-24,22,22.28,21.92,22.21,425196,0
2013-10-25,22.31,22.6,22.02,22.33,278529,0
2013-10-28,22.24,22.52,21.93,22.03,353505,0
2013-10-29,22.07,22.33,22.07,22.31,309111,0
2013-10-30,22.28,22.4,21.55,21.58,455200,0
2013-10-31,21.55,21.88,21.25,21.38,844400,0
2013-11-01,21.46,21.47,20.76,20.98,910490,0
2013-11-04,21.08,21.79,20.99,21.59,1138466,0
2013-11-05,21.49,22.22,21.43,21.94,637233,0
2013-11-06,22.13,22.37,21.54,21.69,668767,0
2013-11-07,21.72,21.72,20.86,20.93,1641516,0
2013-11-08,20.89,21.47,20.85,21.31,436056,0
2013-11-11,21.38,21.38,20.87,20.94,464525,0
2013-11-12,20.67,20.86,20.28,20.48,772992,0
2013-11-13,20.32,20.7,20.26,20.7,422562,0
2013-11-14,20.7,20.91,20.59,20.69,323215,0
2013-11-15,20.66,20.9,20.57,20.75,520134,0
2013-11-18,20.89,20.9,19.83,20.05,593576,0
2013-11-19,20.05,20.22,19.83,20.08,666720,0
2013-11-20,20.1,20.22,19.83,19.89,536385,0
2013-11-21,19.98,20.71,19.91,20.67,703244,0
2013-11-22,20.73,21.23,20.48,21.18,763200,0
2013-11-25,21.19,21.23,20.54,20.73,495775,0
2013-11-26,20.66,21.05,20.57,21.02,483939,0
2013-11-27,20.96,21.05,20.8,21.03,548795,0
2013-11-29,21.03,21.15,20.67,20.94,194373,0
2013-12-02,20.88,21.04,20.48,20.57,576085,0
2013-12-03,20.53,20.87,20.38,20.48,362962,0
2013-12-04,20.41,20.5,19.72,20.12,729981,0
2013-12-05,20.05,20.38,19.97,19.99,473189,0
2013-12-06,20.21,20.27,19.84,19.98,633880,0
2013-12-09,19.98,20.03,19.47,19.73,753990,0
2013-12-10,19.68,19.89,19.63,19.67,394715,0
2013-12-11,19.64,19.67,19.07,19.35,777345,0
2013-12-12,19.34,19.46,19.04,19.31,370529,0
2013-12-13,19.54,19.62,18.92,19.01,512641,0
2013-12-16,19,19.25,19,19.05,883195,0
2013-12-17,19.06,19.75,18.99,19.69,699994,0
2013-12-18,19.72,19.79,19.26,19.64,420019,0
2013-12-19,19.5,19.68,19.28,19.46,318137,0
2013-12-20,19.51,19.87,19.34,19.86,640578,0
2013-12-23,19.92,19.92,19.74,19.8,580907,0
2013-12-24,19.82,19.96,19.75,19.92,137480,0
2013-12-26,19.95,20.02,19.71,19.8,245045,0
2013-12-27,19.85,19.88,19.71,19.87,224569,0
2013-12-30,19.93,20.12,19.84,19.98,290371,0
2013-12-31,19.98,20.26,19.93,20.07,518944,0
2014-01-02,19.99,20.19,19.85,20.07,769859,0
2014-01-03,20.14,20.22,19.77,19.9,427192,0
2014-01-06,19.94,19.94,18.72,18.9,1115715,0
2014-01-07,18.99,19.47,18.99,19.41,809244,0
2014-01-08,19.41,19.42,18.82,19.08,1032413,0
2014-01-09,19.13,19.22,18.71,19,571068,0
2014-01-10,19.04,19.04,18.51,18.67,609740,0
2014-01-13,18.98,19.06,18.57,18.78,761902,0
2014-01-14,18.88,19.1,18.66,19.07,456984,0
2014-01-15,19.17,19.37,18.94,19.27,406820,0
2014-01-16,19.31,19.64,19.21,19.29,198559,0
2014-01-17,19.34,19.55,19.21,19.35,293509,0
2014-01-21,19.54,19.79,19.39,19.76,564061,0
2014-01-22,19.82,20.09,19.73,19.98,511344,0
2014-01-23,19.92,19.93,19.47,19.71,525857,0
2014-01-24,19.55,19.6,19.03,19.37,811129,0
2014-01-27,19.35,19.54,19.05,19.44,750456,0
2014-01-28,19.41,19.79,19.37,19.77,568339,0
2014-01-29,19.57,19.92,19.5,19.7,692894,0
2014-01-30,20,20.95,20,20.84,1343595,0
2014-01-31,20.51,21.66,20.44,21.51,1059935,0
2014-02-03,21.47,21.6,20.71,20.9,1171953,0
2014-02-04,21.1,21.17,20.75,20.94,603862,0
2014-02-05,21.22,22.25,20.87,22.14,1186593,0
2014-02-06,22.29,22.9,22.29,22.8,709773,0
2014-02-07,22.82,23.49,22.82,23.38,1003305,0
2014-02-10,23.59,23.91,23.18,23.89,1523557,0
2014-02-11,23.45,24.94,23.38,24.79,1905089,0
2014-02-12,24.42,24.69,23.75,23.97,1380517,0
2014-02-13,23.86,24.4,23.56,24.34,1493662,0
2014-02-14,24.36,24.36,23.9,24.1,732091,0
2014-02-18,24.1,24.75,23.97,24.7,560241,0
2014-02-19,24.7,24.91,24.09,24.14,820904,0
2014-02-20,24.17,24.67,24.12,24.37,588587,0
2014-02-21,24.49,24.61,24.16,24.27,859010,0
2014-02-24,24.32,25.64,24.32,25.22,1237611,0
2014-02-25,25.23,25.25,24.87,24.97,869443,0
2014-02-26,25.02,25.49,24.99,25.13,394481,0
2014-02-27,25.1,25.34,24.69,25.26,361658,0
2014-02-28,25.32,25.74,25.28,25.45,362043,0
2014-03-03,25.15,25.97,24.96,25.62,638647,0
2014-03-04,25.95,26.88,25.93,26.73,1204107,0
2014-03-05,26.81,27.05,26.53,26.72,628692,0
2014-03-06,26.75,27.47,26.71,27.21,984708,0
2014-03-07,27.42,27.52,26.94,27.05,706336,0
2014-03-10,27.08,27.14,26.7,26.84,513500,0
2014-03-11,26.77,27.05,26.09,26.23,656552,0
2014-03-12,26.08,26.7,26.05,26.7,763958,0
2014-03-13,26.82,26.98,26.09,26.37,407764,0
2014-03-14,26.24,26.76,26.13,26.64,357181,0
2014-03-17,26.84,27.17,26.66,27.03,390798,0
2014-03-18,27.03,27.46,26.9,27.37,488991,0
2014-03-19,27.4,27.47,26.97,27.13,449447,0
2014-03-20,27.07,29.19,27.03,28.19,1498516,0
2014-03-21,28.25,28.37,27.28,27.3,918460,0
2014-03-24,27.4,27.71,26.26,26.76,882063,0
2014-03-25,26.99,27.38,26.75,26.93,428988,0
2014-03-26,27.27,27.34,26.32,26.33,468300,0
2014-03-27,26.37,26.53,25.76,26.26,556201,0
2014-03-28,26.35,26.96,26.35,26.65,506737,0
2014-03-31,26.9,28,26.82,27.85,1039771,0
2014-04-01,27.95,28.02,27.7,28.01,494501,0
2014-04-02,27.97,28.15,27.77,28.11,286045,0
2014-04-03,28.17,28.21,27.17,27.33,463608,0
2014-04-04,27.5,27.75,26.95,27.54,595207,0
2014-04-07,27.75,27.98,26.44,26.98,704654,0
2014-04-08,26.99,28.65,26.99,28.61,974148,0
2014-04-09,28.67,29.28,28.33,29.23,984171,0
2014-04-10,29.19,29.37,27.98,28.16,624617,0
2014-04-11,27.87,28.84,27.8,28.58,595555,0
2014-04-14,28.81,29.62,28.33,28.7,588165,0
2014-04-15,28.87,29.28,28.16,29.2,635351,0
2014-04-16,29.44,29.79,29.18,29.5,662849,0
2014-04-17,29.5,29.75,29.08,29.28,753918,0
2014-04-21,29.18,29.76,29.16,29.46,590895,0
2014-04-22,29.51,30.73,29.27,30.17,701359,0
2014-04-23,30.24,30.73,30,30.32,350578,0
2014-04-24,30.51,30.78,29.88,30.02,695534,0
2014-04-25,29.96,30.05,28.88,29.22,881976,0
2014-04-28,29.34,29.48,28.26,28.85,941927,0
2014-04-29,29,29.13,26.54,27.33,1989940,0
2014-04-30,26.9,28.06,26.72,28.01,879999,0
2014-05-01,27.95,28.41,27.38,27.69,862163,0
2014-05-02,27.79,28.38,27.77,28.25,590574,0
2014-05-05,28.06,28.54,27.82,28.51,453032,0
2014-05-06,28.43,28.68,28.15,28.39,539984,0
2014-05-07,28.4,29.1,28.01,28.94,724992,0
2014-05-08,28.91,29.86,28.6,28.88,1235778,0
2014-05-09,28.8,29.2,28.57,28.91,758101,0
2014-05-12,29.03,29.65,29.03,29.5,516398,0
2014-05-13,29.5,29.81,29.23,29.45,654808,0
2014-05-14,29.34,29.35,28.43,28.47,476791,0
2014-05-15,28.42,28.42,26.9,27.16,1165891,0
2014-05-16,27.18,27.44,26.75,27.4,595129,0
2014-05-19,27.16,27.6,27,27.35,544626,0
2014-05-20,27.23,27.35,26.75,27,606381,0
2014-05-21,27.02,27.39,26.97,27.24,527129,0
2014-05-22,27.38,27.69,27.12,27.58,334815,0
2014-05-23,27.69,27.73,27.29,27.59,325114,0
2014-05-27,27.67,28.37,27.51,28.27,671628,0
2014-05-28,28.31,29.11,28.26,28.84,783742,0
2014-05-29,28.86,29.07,28.01,28.85,492681,0
2014-05-30,28.87,29.15,28.22,28.38,423227,0
2014-06-02,28.51,28.8,28.02,28.71,311620,0
2014-06-03,28.57,28.89,28.34,28.72,361469,0
2014-06-04,28.72,29.36,28.35,29.23,377641,0
2014-06-05,29.4,29.69,29.23,29.61,377193,0
2014-06-06,29.71,30.5,29.7,30.47,494765,0
2014-06-09,30.56,30.99,30.36,30.58,619546,0
2014-06-10,30.4,30.51,29.77,29.92,322800,0
2014-06-11,29.71,30.46,29.4,29.99,907303,0
2014-06-12,30,30.12,29.69,29.79,379232,0
2014-06-13,29.9,30.32,29.71,30.32,299756,0
2014-06-16,30.35,31.29,30.35,31.28,598670,0
2014-06-17,31.07,31.75,30.47,30.63,739632,0
2014-06-18,30.85,32.1,30.61,32,990430,0
2014-06-19,32.11,32.77,31.81,32.66,523545,0
2014-06-20,32.7,32.9,32.23,32.3,873774,0
2014-06-23,32.48,32.78,32.22,32.36,501500,0
2014-06-24,32.37,32.92,31.51,31.54,551281,0
2014-06-25,31.39,32.08,31.32,31.89,433598,0
2014-06-26,31.95,32.01,31.46,31.66,321811,0
2014-06-27,31.48,31.8,31.38,31.58,704608,0
2014-06-30,31.58,32.21,31.47,32.16,450844,0
2014-07-01,32.36,32.62,32.08,32.11,399350,0
2014-07-02,32.03,32.46,31.77,31.89,286600,0
2014-07-03,32.12,32.12,31.64,31.95,186537,0
2014-07-07,31.78,32.01,30.71,30.85,414155,0
2014-07-08,30.83,30.85,29.39,29.94,1000425,0
2014-07-09,30.13,31.54,30.08,31.29,647923,0
2014-07-10,30.59,31.86,30.06,31.28,706528,0
2014-07-11,31.23,31.38,30.4,30.77,306175,0
2014-07-14,31.03,31.31,30.82,30.85,235620,0
2014-07-15,30.64,31.24,30.1,30.55,344295,0
2014-07-16,30.8,31.58,30.28,30.92,247931,0
2014-07-17,30.81,31.6,30.52,30.63,374873,0
2014-07-18,30.67,31.32,30.67,31.14,373898,0
2014-07-21,30.98,32.09,30.86,31.8,726760,0
2014-07-22,31.98,32.38,31.81,32.22,334650,0
2014-07-23,32.21,32.24,31.73,32.13,357980,0
2014-07-24,32.15,32.21,31.65,31.94,288661,0
2014-07-25,31.74,31.82,31.17,31.4,366207,0
2014-07-28,31.45,31.45,30.62,30.74,299012,0
2014-07-29,30.8,31,30.47,30.68,288346,0
2014-07-30,30.82,31.06,30.17,30.35,259168,0
2014-07-31,30,30,28.6,28.85,659029,0
2014-08-01,28.77,29.09,28.42,28.96,399421,0
2014-08-04,29.02,29.19,28.34,28.89,518132,0
2014-08-05,28.71,29.06,28.01,28.15,604195,0
2014-08-06,28.02,28.48,27.69,27.93,876141,0
2014-08-07,27.16,28.64,26.58,27.4,1114027,0
2014-08-08,27.43,27.96,27.39,27.69,798480,0
2014-08-11,27.74,28.1,27.52,27.77,467346,0
2014-08-12,27.62,27.74,26.58,27.08,867860,0
2014-08-13,27.17,27.72,27.1,27.6,306008,0
2014-08-14,27.66,27.74,27.27,27.45,346302,0
2014-08-15,27.65,27.94,27.29,27.81,368684,0
2014-08-18,27.99,28.13,27.17,28.03,517985,0
2014-08-19,28.14,28.5,27.95,28,233617,0
2014-08-20,27.93,27.93,27.3,27.68,380583,0
2014-08-21,27.71,27.8,27.12,27.43,265805,0
2014-08-22,27.35,27.79,26.97,27.72,488754,0
2014-08-25,27.75,28,27.54,27.59,180536,0
2014-08-26,27.63,27.81,27.49,27.61,445749,0
2014-08-27,27.66,28.24,27.25,28.1,338036,0
2014-08-28,27.87,27.87,27.23,27.75,280175,0
2014-08-29,27.76,28.08,27.37,27.8,307020,0
2014-09-02,27.78,27.91,27.25,27.35,371426,0
2014-09-03,27.47,27.5,27.15,27.2,269300,0
2014-09-04,27.2,27.37,26.15,26.38,479983,0
2014-09-05,26.35,26.63,26.05,26.54,592088,0
2014-09-08,26.45,26.51,25.47,25.83,1010181,0
2014-09-09,25.75,26.2,25.37,25.97,1029085,0
2014-09-10,25.89,25.98,24.93,25.95,996211,0
2014-09-11,25.7,26.51,25.56,26.47,594365,0
2014-09-12,26.42,26.42,25.66,25.7,383503,0
2014-09-15,25.7,25.88,25.38,25.65,304112,0
2014-09-16,25.56,26.33,25.48,26.28,517438,0
2014-09-17,26.37,26.75,26.27,26.54,675222,0
2014-09-18,26.65,26.86,26.5,26.82,455029,0
2014-09-19,26.86,27.01,26.42,26.5,1025920,0
2014-09-22,26.34,26.45,25.94,26.35,658283,0
2014-09-23,26.28,26.62,26.24,26.49,641192,0
2014-09-24,26.62,27.51,26.55,27.35,878202,0
2014-09-25,27.2,27.27,26.7,26.84,541287,0
2014-09-26,26.86,27.6,26.56,26.89,578763,0
2014-09-29,26.58,26.95,26.4,26.8,252067,0
2014-09-30,26.82,26.96,26.07,26.07,779161,0
2014-10-01,26.1,26.1,24.98,25.23,687143,0
2014-10-02,25.13,25.13,23.73,24.6,1441084,0
2014-10-03,24.87,24.87,23.83,23.87,707318,0
2014-10-06,24.29,24.5,23.16,23.51,937903,0
2014-10-07,23.33,23.8,23.11,23.27,834929,0
2014-10-08,23.19,23.19,22.24,23.09,1182202,0
2014-10-09,23.01,23.05,21.9,22.05,818590,0
2014-10-10,21.9,21.99,20.77,20.9,1057193,0
2014-10-13,20.85,21.3,19.86,19.9,1534852,0
2014-10-14,20.12,20.59,19.44,19.56,1226715,0
2014-10-15,19.16,20.52,18.62,20.49,1729672,0
2014-10-16,20.41,21.33,19.81,20.7,1159369,0
2014-10-17,21.08,22,20.99,21.06,1144880,0
2014-10-20,21.05,21.98,21.02,21.97,869679,0
2014-10-21,22.24,22.43,21.55,22.06,716873,0
2014-10-22,22.07,22.46,21.43,21.57,1046079,0
2014-10-23,22.95,24.85,22.46,23.68,3261338,0
2014-10-24,25.16,25.2,23.01,23.11,2093907,0
2014-10-27,23,23.11,20.88,21.1,1880470,0
2014-10-28,21.3,21.74,20.93,21.65,760926,0
2014-10-29,21.72,22.09,21.52,21.96,926625,0
2014-10-30,21.76,22.09,21.42,21.71,517559,0
2014-10-31,22.04,22.23,21.17,22.16,602120,0
2014-11-03,22.16,22.86,21.95,22.3,732035,0
2014-11-04,21.98,22.18,21.06,21.16,1516975,0
2014-11-05,21.35,21.78,21.1,21.75,751955,0
2014-11-06,21.6,22.09,21.32,22.04,748190,0
2014-11-07,22,22.85,22,22.45,665817,0
2014-11-10,22.55,22.77,21.86,21.99,583720,0
2014-11-11,21.99,22.37,21.67,22.28,526975,0
2014-11-12,22.12,22.76,21.7,21.92,863729,0
2014-11-13,21.82,21.88,20.22,20.65,1242341,0
2014-11-14,20.9,22.14,20.83,22.03,1186645,0
2014-11-17,21.92,22.03,21.46,21.71,596056,0
2014-11-18,21.73,22.43,21.53,22.27,747391,0
2014-11-19,22.18,22.23,21.01,21.61,670629,0
2014-11-20,21.66,22.71,21.51,22.55,527701,0
2014-11-21,23,23.31,22.54,22.67,649518,0
2014-11-24,22.66,22.77,21.65,21.95,646630,0
2014-11-25,21.95,22.24,21.5,21.71,547446,0
2014-11-26,21.64,21.74,21.21,21.46,526979,0
2014-11-28,20.33,20.33,19.04,19.48,1614021,0
2014-12-01,19.17,19.42,17.93,18.28,3346561,0
2014-12-02,18.17,18.58,17.75,17.86,2465049,0
2014-12-03,18.02,19.07,17.92,18.46,1942478,0
2014-12-04,18.25,18.81,18.11,18.35,669882,0
2014-12-05,18.26,18.89,18.2,18.4,1100485,0
2014-12-08,18.23,18.23,16.65,16.9,1706702,0
2014-12-09,16.75,17.42,16.64,17.38,1148905,0
2014-12-10,17.08,17.47,16.75,16.79,1583689,0
2014-12-11,16.96,17.16,16.37,16.42,1356351,0
2014-12-12,16.13,16.44,15.82,16.15,881139,0
2014-12-15,16.21,16.42,15.87,16.11,847144,0
2014-12-16,15.93,17.32,15.76,16.73,1363912,0
2014-12-17,16.88,18.19,16.7,17.59,2413350,0
2014-12-18,18.5,18.93,17.6,18.54,1709683,0
2014-12-19,18.57,19.19,18.41,19.16,1758858,0
2014-12-22,18.98,18.98,18.38,18.53,692719,0
2014-12-23,18.55,18.9,18.36,18.74,1046581,0
2014-12-24,18.68,18.92,18.37,18.68,394673,0
2014-12-26,18.76,19.02,18.47,18.77,417481,0
2014-12-29,18.83,19.32,18.66,18.99,559563,0
2014-12-30,18.89,19,18.47,18.72,464332,0
2014-12-31,18.61,19.04,18.15,18.73,866676,0
2015-01-02,18.73,19,18.16,18.76,972678,0
2015-01-05,18.55,18.59,17.5,17.83,988532,0
2015-01-06,18,18.45,17.2,17.63,1016148,0
2015-01-07,17.91,18.32,17.5,17.93,735268,0
2015-01-08,18.1,18.34,17.39,17.47,1105263,0
2015-01-09,17.48,17.73,16.85,17.39,682331,0
2015-01-12,17.29,17.37,16.04,16.16,725879,0
2015-01-13,16.25,16.4,15.79,16.13,757505,0
2015-01-14,15.73,16.26,15.49,16.17,523069,0
2015-01-15,16.27,16.36,15.26,15.3,470672,0
2015-01-16,15.29,16.34,15.15,16.31,732725,0
2015-01-20,16.28,16.28,15.53,15.99,638728,0
2015-01-21,16.05,16.4,15.98,16.17,549270,0
2015-01-22,16.37,16.81,16.36,16.8,556798,0
2015-01-23,16.6,17.04,16.23,16.26,780721,0
2015-01-26,16.28,16.85,16.03,16.66,570168,0
2015-01-27,16.6,17.19,16.34,16.89,1083982,0
2015-01-28,16.51,16.69,14.41,15.52,3246655,0
2015-01-29,15.53,16.24,14.91,16.1,1334447,0
2015-01-30,15.87,16.55,15.74,16.17,1354177,0
2015-02-02,16.38,16.54,15.54,16.37,1072457,0
2015-02-03,16.66,17.74,16.66,17.18,1628713,0
2015-02-04,17.05,17.43,16.18,16.28,1284407,0
2015-02-05,16.48,17.22,16.1,17.22,1243133,0
2015-02-06,17.36,18.6,17.03,18.53,1866922,0
2015-02-09,18.54,18.68,17.4,17.64,992023,0
2015-02-10,17.67,17.67,16.35,16.81,871100,0
2015-02-11,16.44,16.72,16.11,16.43,647039,0
2015-02-12,16.71,16.91,16.3,16.71,637264,0
2015-02-13,16.95,17.58,16.78,17.49,858508,0
2015-02-17,17.47,17.5,16.91,17.32,633828,0
2015-02-18,17.13,17.75,17.04,17.1,556589,0
2015-02-19,16.65,17.66,16.6,17.32,555569,0
2015-02-20,17.32,17.62,17.11,17.21,586844,0
2015-02-23,17.04,17.44,16.82,17.37,797451,0
2015-02-24,17.55,18.18,17.54,17.8,1298998,0
2015-02-25,17.87,18.1,17.3,17.65,738670,0
2015-02-26,17.58,17.75,17.04,17.15,724448,0
2015-02-27,17.13,17.4,16.98,17.08,808084,0
2015-03-02,17.03,17.03,16.24,16.73,1023700,0
2015-03-03,16.73,17,16.47,16.7,503200,0
2015-03-04,16.4,16.75,15.95,16.34,927200,0
2015-03-05,16.32,16.35,15.71,16.14,1170900,0
2015-03-06,16,16.46,15.61,15.79,608800,0
2015-03-09,15.83,15.9,15.31,15.39,497000,0
2015-03-10,15.17,15.47,14.49,14.55,827800,0
2015-03-11,14.56,15.17,14.49,15.1,602500,0
2015-03-12,15.25,15.6,15,15.15,552200,0
2015-03-13,14.86,15.03,14.54,14.83,548000,0
2015-03-16,14.68,14.75,13.96,14.35,833900,0
2015-03-17,14.25,14.62,14.12,14.6,556100,0
2015-03-18,14.47,15.11,14.2,14.99,459000,0
2015-03-19,14.77,15.06,14.71,14.77,438000,0
2015-03-20,14.94,15.08,14.61,14.86,675000,0
2015-03-23,14.86,15.07,14.7,14.87,515100,0
2015-03-24,14.85,15.05,14.58,14.86,598100,0
2015-03-25,14.98,15.04,14.39,14.43,481900,0
2015-03-26,14.51,15.29,14.44,14.96,491100,0
2015-03-27,14.88,15,14.5,14.6,323900,0
2015-03-30,14.73,14.97,14.54,14.96,416900,0
2015-03-31,14.77,14.89,14.39,14.74,682448,0
2015-04-01,14.8,15.31,14.67,15.05,622900,0
2015-04-02,14.99,15.72,14.92,15.7,805200,0
2015-04-06,15.72,16.73,15.66,16.68,1087000,0
2015-04-07,16.62,17.07,16.49,16.51,657104,0
2015-04-08,16.58,16.77,16.17,16.23,505800,0
2015-04-09,16.31,16.84,16.22,16.55,492632,0
2015-04-10,16.65,17.26,16.56,17.2,642900,0
2015-04-13,17.23,17.48,16.82,17.19,432800,0
2015-04-14,17.35,17.9,17.17,17.64,741000,0
2015-04-15,17.81,19.2,17.61,18.87,1397450,0
2015-04-16,18.83,19.04,18.45,18.52,814197,0
2015-04-17,18.33,18.59,17.72,17.82,653900,0
2015-04-20,17.85,17.97,17.21,17.26,766528,0
2015-04-21,16.1,16.18,14.85,15.46,2838407,0
2015-04-22,15.47,15.6,15,15.56,1295699,0
2015-04-23,15.11,15.94,14.44,14.49,2529200,0
2015-04-24,14.35,14.55,13.47,14.06,2075516,0
2015-04-27,14.21,14.23,13.35,14.06,1912900,0
2015-04-28,14.03,14.18,13.51,13.53,1093200,0
2015-04-29,13.41,14.15,13.33,14.13,1920400,0
2015-04-30,14.12,14.55,14,14.29,1086600,0
2015-05-01,14.37,14.52,13.89,13.99,756400,0
2015-05-04,14.02,14.19,13.58,13.59,542700,0
2015-05-05,13.74,14.01,13.06,13.09,997500,0
2015-05-06,13.24,13.69,13.06,13.16,1278493,0
2015-05-07,13.19,13.19,12.25,12.47,1327208,0
2015-05-08,12.5,12.66,12.04,12.35,1622600,0
2015-05-11,12.36,12.63,11.25,11.41,1924400,0
2015-05-12,11.43,11.64,11.03,11.59,1542094,0
2015-05-13,11.64,11.73,11.23,11.6,2106900,0
2015-05-14,11.66,11.75,11.45,11.69,1869400,0
2015-05-15,11.57,12.44,11.39,12.36,1973528,0
2015-05-18,12.39,12.75,12.03,12.66,1615435,0
2015-05-19,12.62,12.62,11.68,11.92,1642071,0
2015-05-20,12.17,12.53,11.86,12.42,1769300,0
2015-05-21,12.5,12.64,12.19,12.52,1381600,0
2015-05-22,12.44,12.74,12.15,12.43,764100,0
2015-05-26,12.25,12.35,11.86,12.02,909432,0
2015-05-27,11.97,12.04,11.77,11.88,1007300,0
2015-05-28,11.79,11.86,11.45,11.63,786333,0
2015-05-29,11.62,11.75,11.45,11.49,719400,0
2015-06-01,11.54,11.66,11.25,11.65,646492,0
2015-06-02,11.71,12.24,11.66,11.98,760654,0
2015-06-03,11.97,12.31,11.9,12.08,885600,0
2015-06-04,12.17,12.38,11.98,12.21,893600,0
2015-06-05,12.13,12.77,12.11,12.45,824200,0
2015-06-08,12.37,12.64,12.03,12.17,473800,0
2015-06-09,12.31,12.45,12.02,12.06,490845,0
2015-06-10,12.27,12.68,12.2,12.46,750481,0
2015-06-11,12.45,12.54,11.87,12.01,686669,0
2015-06-12,11.96,12.25,11.81,12.2,492800,0
2015-06-15,11.99,12.32,11.83,12.17,537200,0
2015-06-16,12.16,12.22,11.92,12.12,523400,0
2015-06-17,12.24,12.35,11.84,11.93,388700,0
2015-06-18,12.02,12.02,11.59,11.63,838700,0
2015-06-19,11.58,11.63,11.24,11.36,1166100,0
2015-06-22,11.43,11.54,11.11,11.44,898400,0
2015-06-23,11.32,11.52,11.24,11.27,689358,0
2015-06-24,11.27,12.58,11.21,12.4,2188200,0
2015-06-25,12.47,13.47,12.37,12.8,2234200,0
2015-06-26,12.8,13.07,12.64,13.01,2450900,0
2015-06-29,12.83,12.99,12.59,12.61,939000,0
2015-06-30,12.74,12.93,12.28,12.53,903623,0
2015-07-01,12.55,12.69,12.28,12.66,1341200,0
2015-07-02,12.72,12.97,12.63,12.8,830000,0
2015-07-06,12.52,12.55,12.09,12.13,988600,0
2015-07-07,12.05,12.14,11.4,12.07,766900,0
2015-07-08,11.93,12.14,11.49,11.62,849500,0
2015-07-09,11.9,13.42,11.84,13.07,1680300,0
2015-07-10,13.01,13.46,12.08,13.33,2185600,0
2015-07-13,13.33,13.66,13.13,13.35,1201400,0
2015-07-14,13.26,13.82,13.24,13.46,1136562,0
2015-07-15,13.44,13.62,13.13,13.27,875923,0
2015-07-16,13.38,13.47,13.08,13.33,984500,0
2015-07-17,13.29,13.39,12.75,12.88,1050700,0
2015-07-20,12.85,12.85,12.15,12.25,999400,0
2015-07-21,12.26,13.06,12.26,13.03,1153900,0
2015-07-22,12.99,13.13,12.72,12.79,1596300,0
2015-07-23,15.1,18.64,15.07,17.64,10165400,0
2015-07-24,17.73,18.5,16.65,16.71,3552500,0
2015-07-27,17.08,17.25,16.27,16.58,2904900,0
2015-07-28,16.68,16.99,16.32,16.91,1958700,0
2015-07-29,16.96,17.25,16.14,16.46,2311300,0
2015-07-30,16.45,17.22,16.24,17.01,1388700,0
2015-07-31,16.98,17.34,16.52,17.12,1021300,0
2015-08-03,16.89,17.23,16.58,16.9,1034890,0
2015-08-04,16.92,17.45,16.85,17.04,1347900,0
2015-08-05,17.28,17.95,17.02,17.21,1229000,0
2015-08-06,17.16,18.8,17.05,18.42,2311023,0
2015-08-07,18.16,18.7,18.07,18.27,1231300,0
2015-08-10,18.29,18.76,18.15,18.6,1177800,0
2015-08-11,18.15,18.34,17.47,17.97,760015,0
2015-08-12,17.83,18.32,17.69,17.92,923400,0
2015-08-13,17.77,18.5,17.6,17.95,866500,0
2015-08-14,17.87,18.25,17.76,18.03,546800,0
2015-08-17,17.9,18.06,17.59,17.83,456400,0
2015-08-18,17.77,17.92,17.48,17.71,795800,0
2015-08-19,17.65,17.9,16.98,17,1074000,0
2015-08-20,16.98,17.2,16.5,16.87,1534400,0
2015-08-21,16.6,17.45,16.36,17.37,1879600,0
2015-08-24,13.26,17.14,13.26,16.99,1541527,0
2015-08-25,17.36,17.36,16.83,17.05,1101400,0
2015-08-26,17.2,17.58,16.93,17.5,1099800,0
2015-08-27,17.78,18.49,17.7,18.15,1386700,0
2015-08-28,17.96,19.33,17.6,18.36,1398900,0
2015-08-31,18.28,19.65,17.97,19.56,1607100,0
2015-09-01,18.9,19.52,18.49,19.19,1604100,0
2015-09-02,19.5,20.27,18.65,20.2,2711000,0
2015-09-03,20.25,21.72,20.1,20.3,2279100,0
2015-09-04,20.05,20.82,19.57,20.7,1125800,0
2015-09-08,20.69,20.99,19.69,19.85,1271300,0
2015-09-09,20.08,20.51,19.15,19.35,1135400,0
2015-09-10,19.69,20.39,19.39,19.86,1621490,0
2015-09-11,19.56,19.77,18.48,18.97,1115400,0
2015-09-14,18.97,19.14,18.58,18.84,827600,0
2015-09-15,18.76,19.43,18.76,19.35,889400,0
2015-09-16,19.41,20.22,19.19,19.85,912700,0
2015-09-17,20.02,20.04,19.53,19.64,559124,0
2015-09-18,19.33,19.75,19.09,19.49,1270900,0
2015-09-21,19.75,20.17,19.11,19.12,737000,0
2015-09-22,18.84,19.1,18.1,18.32,936800,0
2015-09-23,18.47,18.96,18.09,18.3,659100,0
2015-09-24,18.07,18.13,17.43,17.98,687551,0
2015-09-25,18.13,18.38,17.44,17.59,778700,0
2015-09-28,17.33,17.87,16.52,17.11,1032718,0
2015-09-29,17.11,17.39,16.67,16.98,871900,0
2015-09-30,17.14,17.25,16.42,16.7,1025700,0
2015-10-01,16.95,17.77,16.66,17.12,904600,0
2015-10-02,16.83,17.18,16.51,17.02,1255000,0
2015-10-05,17.62,18.53,17.29,18.2,1224103,0
2015-10-06,18.56,19.61,18.35,19.45,1242300,0
2015-10-07,19.95,20.65,19.19,19.88,1061000,0
2015-10-08,19.96,21.11,19.61,20.98,1035100,0
2015-10-09,21.08,21.15,20.08,20.11,723600,0
2015-10-12,20.19,20.24,19.17,19.24,680104,0
2015-10-13,19.06,19.91,18.83,19.23,763400,0
2015-10-14,19.18,20.06,18.96,20.02,840300,0
2015-10-15,19.82,20.21,19.44,20.06,1209400,0
2015-10-16,20.2,20.24,19.5,19.64,988700,0
2015-10-19,19.32,19.61,18.87,18.95,1601595,0
2015-10-20,18.91,19.86,18.85,19.46,799357,0
2015-10-21,19.36,19.9,18.5,18.65,1271100,0
2015-10-22,17.5,18.63,17.27,17.8,3566100,0
2015-10-23,17.75,18.17,16.73,18,2206600,0
2015-10-26,17.91,18.32,17.8,18.24,1757700,0
2015-10-27,17.82,18.33,17.15,17.35,1561200,0
2015-10-28,17.62,18.56,17.01,18.46,1505800,0
2015-10-29,18.45,18.63,17.55,17.81,822000,0
2015-10-30,17.83,18.34,17.45,18.1,557600,0
2015-11-02,17.95,19.07,17.86,18.88,984047,0
2015-11-03,18.91,19.8,18.9,19.22,1175400,0
2015-11-04,19.26,19.51,18.5,18.58,805414,0
2015-11-05,18.44,18.94,17.94,18.08,640100,0
2015-11-06,17.89,18.3,17.57,18.1,880700,0
2015-11-09,18.05,18.48,13.56,14.6,15972262,0
2015-11-10,11.35,11.52,8.5,9.04,22215800,0
2015-11-11,8.53,9.59,8.12,8.72,8095900,0
2015-11-12,8.56,9.95,8.51,9.59,5969700,0
2015-11-13,9.38,9.68,8.84,9.15,2713000,0
2015-11-16,9.14,9.36,8.62,9.01,1522400,0
2015-11-17,9.38,11.06,9.25,10.63,4926400,0
2015-11-18,10.79,11.65,10.75,11.49,2496000,0
2015-11-19,11.44,11.46,10.34,10.38,1299800,0
2015-11-20,10.64,10.83,10.22,10.33,1002200,0
2015-11-23,10.22,10.95,10.11,10.9,916400,0
2015-11-24,10.98,11.83,10.98,11.46,1143000,0
2015-11-25,11.23,11.8,11.19,11.53,798000,0
2015-11-27,11.36,11.65,11.27,11.35,272000,0
2015-11-30,11.26,11.61,11.18,11.42,891600,0
2015-12-01,11.41,11.68,11.12,11.63,1201733,0
2015-12-02,11.45,12.06,11.45,11.92,937105,0
2015-12-03,12.04,12.05,11.54,11.62,1014458,0
2015-12-04,11.36,11.69,11.03,11.1,972900,0
2015-12-07,10.86,10.97,10.22,10.76,1039800,0
2015-12-08,10.71,11.12,10.47,10.92,880818,0
2015-12-09,10.85,11.24,10.64,10.87,941600,0
2015-12-10,10.64,11.1,10.64,11.06,678300,0
2015-12-11,10.67,10.92,10.51,10.76,617300,0
2015-12-14,10.8,11.08,10.73,10.92,925966,0
2015-12-15,11.11,11.81,11.06,11.39,960700,0
2015-12-16,11.39,11.7,11.2,11.46,902000,0
2015-12-17,11.45,11.55,10.98,11.05,595700,0
2015-12-18,10.98,11.06,10.74,10.75,1839500,0
2015-12-21,10.94,10.94,10.02,10.43,1135100,0
2015-12-22,10.41,11.07,10.35,10.97,729402,0
2015-12-23,11.2,11.83,11.15,11.8,761000,0
2015-12-24,11.89,12.1,11.71,12,260112,0
2015-12-28,11.77,11.93,11.59,11.72,480938,0
2015-12-29,11.84,12,11.63,11.89,576114,0
2015-12-30,11.68,11.96,11.29,11.31,587392,0
2015-12-31,11.31,11.59,11.01,11.44,958361,0
2016-01-04,11.06,11.23,10.64,11.11,1257578,0
2016-01-05,11.09,11.19,10.25,10.27,873690,0
2016-01-06,9.97,10.15,9.46,9.5,1031424,0
2016-01-07,9.22,10.01,9.1101,9.6,745457,0
2016-01-08,9.68,9.87,9.48,9.67,681662,0
2016-01-11,9.69,9.69,8.93,8.95,517341,0
2016-01-12,9.18,9.18,8.42,8.61,1006778,0
2016-01-13,8.69,8.8547,7.8,7.96,868235,0
2016-01-14,8.08,8.095,7.5545,7.67,1333958,0
2016-01-15,7.43,7.6,7.16,7.33,2528045,0
2016-01-19,7.24,7.32,5.47,5.52,5393100,0
2016-01-20,5.55,5.92,4.895,5.86,3326749,0
2016-01-21,5.7,6.06,5.59,5.97,1892148,0
2016-01-22,6.18,6.41,6.07,6.29,995664,0
2016-01-25,6.13,6.34,5.67,5.73,579803,0
2016-01-26,5.73,5.85,5.51,5.81,689583,0
2016-01-27,5.96,6.29,5.82,5.95,1605197,0
2016-01-28,5.93,6.3,5.58,6.12,2495221,0
2016-01-29,6.22,6.68,6.07,6.68,1216765,0
2016-02-01,6.68,6.82,6.18,6.8,1694997,0
2016-02-02,6.61,6.61,6.1025,6.19,874468,0
2016-02-03,6.24,6.75,6.0325,6.75,719058,0
2016-02-04,6.81,7.49,6.72,6.97,967180,0
2016-02-05,6.79,7.18,6.73,6.78,599800,0
2016-02-08,6.61,6.8325,6.34,6.62,575833,0
2016-02-09,6.45,6.61,6.25,6.36,614595,0
2016-02-10,6.31,6.605,6.12,6.3,418653,0
2016-02-11,6.1,6.36,5.92,6.24,621164,0
2016-02-12,6.41,6.6,6.11,6.26,587508,0
2016-02-16,6.43,6.8,6.26,6.64,666769,0
2016-02-17,6.72,7.18,6.72,6.92,688674,0
2016-02-18,6.99,7.16,6.87,7.08,695611,0
2016-02-19,7.05,7.07,6.75,6.89,369522,0
2016-02-22,7.07,7.29,7.01,7.14,803746,0
2016-02-23,6.99,7.36,6.76,6.78,443233,0
2016-02-24,6.62,6.84,6.37,6.76,473795,0
2016-02-25,6.69,6.88,6.26,6.6,344830,0
2016-02-26,6.8,7.27,6.7828,7,727589,0
2016-02-29,7.02,7.68,6.96,7.28,1091985,0
2016-03-01,7.42,7.44,6.84,6.95,873040,0
2016-03-02,6.95,7.88,6.88,7.51,807213,0
2016-03-03,7.42,7.86,7.36,7.63,1048718,0
2016-03-04,7.72,8.44,7.49,7.59,1246616,0
2016-03-07,7.65,8.46,7.65,8.38,1524346,0
2016-03-08,8.25,8.42,7.73,7.75,772100,0
2016-03-09,7.89,7.94,7.55,7.6,376501,0
2016-03-10,7.55,7.57,7.18,7.27,530056,0
2016-03-11,7.42,8.09,7.39,7.93,625998,0
2016-03-14,7.77,7.95,7.52,7.53,585761,0
2016-03-15,7.37,7.37,6.75,7,430390,0
2016-03-16,7.06,8.0598,7.01,7.89,694160,0
2016-03-17,7.97,8.56,7.77,8.3,801810,0
2016-03-18,8.58,8.7591,8.06,8.2,617075,0
2016-03-21,8.19,8.33,7.98,8.18,549546,0
2016-03-22,8.19,8.2,7.71,7.83,483030,0
2016-03-23,7.66,7.77,7.18,7.21,521754,0
2016-03-24,7,7.31,6.935,7.3,393125,0
2016-03-28,7.28,7.28,6.84,7.17,404723,0
2016-03-29,7.04,7.7,6.9,7.65,449599,0
2016-03-30,7.73,7.925,7.26,7.39,552007,0
2016-03-31,7.41,7.57,7.23,7.33,915797,0
2016-04-01,7.1,7.52,6.76,7.4,1036472,0
2016-04-04,7.4,7.78,7.21,7.31,756826,0
2016-04-05,7.24,7.3165,6.55,6.83,1023909,0
2016-04-06,6.95,7.05,6.63,6.9,1475742,0
2016-04-07,6.85,6.98,6.63,6.73,793387,0
2016-04-08,6.86,6.97,6.73,6.88,801158,0
2016-04-11,6.98,7.2,6.68,6.86,652863,0
2016-04-12,6.9,7.18,6.65,7.14,823771,0
2016-04-13,7.21,7.97,7.1,7.65,788067,0
2016-04-14,7.66,7.72,7.35,7.51,627728,0
2016-04-15,7.44,7.75,7.39,7.58,433920,0
2016-04-18,7.38,8.2,7.19,8,731233,0
2016-04-19,8.06,8.6,8.06,8.52,996209,0
2016-04-20,8.38,8.73,8.22,8.56,833862,0
2016-04-21,8.62,8.74,8.3,8.37,597160,0
2016-04-22,8.41,9.2,8.38,9.05,923954,0
2016-04-25,8.98,9.1121,8.4,8.76,1195743,0
2016-04-26,8.84,9.43,8.59,9.23,1713434,0
2016-04-27,9.26,9.687,9.21,9.44,1279703,0
2016-04-28,9.43,9.635,9.25,9.39,888309,0
2016-04-29,9.49,9.685,9.14,9.45,1263301,0
2016-05-02,9.52,9.69,9.085,9.36,1195099,0
2016-05-03,9.18,9.64,9.07,9.5,1248593,0
2016-05-04,9.05,11.1995,8.98,10.34,2620425,0
2016-05-05,10.54,11.39,10.35,10.61,2048032,0
2016-05-06,10.47,11.15,10.47,10.73,1358071,0
2016-05-09,10.82,10.95,10.57,10.68,1128018,0
2016-05-10,10.81,11.28,10.71,11.06,947559,0
2016-05-11,11.06,11.42,10.98,11.25,886770,0
2016-05-12,11.35,11.44,10.965,11.1,808707,0
2016-05-13,11.02,11.29,10.9,10.97,1166008,0
2016-05-16,11.13,11.31,10.83,10.99,696619,0
2016-05-17,11.01,11.6598,10.91,11.2,852472,0
2016-05-18,11.06,11.64,11.06,11.3,863448,0
2016-05-19,11.11,11.36,10.85,11.06,520618,0
2016-05-20,11.15,11.9,11.13,11.81,633547,0
2016-05-23,11.7,12.05,11.57,11.74,807483,0
2016-05-24,11.81,12.205,11.68,12.12,1060108,0
2016-05-25,12.25,13.2,12.22,12.7,1581926,0
2016-05-26,12.79,13.0899,11.5,11.71,984262,0
2016-05-27,11.71,11.81,11.41,11.77,706656,0
2016-05-31,11.85,12.22,11.63,11.76,714566,0
2016-06-01,11.59,11.79,11.48,11.66,843219,0
2016-06-02,11.54,11.71,11.34,11.67,586483,0
2016-06-03,11.6,12.08,11.49,11.95,736377,0
2016-06-06,12.1,12.6,11.95,12.53,1160852,0
2016-06-07,12.66,13,12.55,12.81,999301,0
2016-06-08,13.08,13.65,13.01,13.21,1130051,0
2016-06-09,12.98,13.115,12.75,13.07,644896,0
2016-06-10,12.89,13.46,12.68,12.7,658156,0
2016-06-13,12.6,12.86,12.4,12.62,558649,0
2016-06-14,12.53,12.9,12.305,12.67,596775,0
2016-06-15,12.66,13.14,12.5,12.67,489370,0
2016-06-16,12.47,12.94,12.34,12.65,941917,0
2016-06-17,12.76,13.06,12.69,12.85,924932,0
2016-06-20,13.15,13.44,12.95,13.05,615256,0
2016-06-21,13.02,13.4,12.69,13.39,707380,0
2016-06-22,13.48,13.59,13.08,13.22,585630,0
2016-06-23,13.5,13.99,13.43,13.82,763968,0
2016-06-24,12.8,13.39,12.75,12.88,2215142,0
2016-06-27,12.6,12.69,11.92,12.02,711369,0
2016-06-28,12.43,12.96,12.36,12.89,822563,0
2016-06-29,13.15,13.5,13,13.22,802747,0
2016-06-30,13.25,13.25,12.745,13.2,1156904,0
2016-07-01,13.2,14.63,13.2,14.2,1058486,0
2016-07-05,13.85,13.9,12.91,13.28,646938,0
2016-07-06,13.12,13.4,13.12,13.26,646996,0
2016-07-07,13.37,13.94,13.1,13.28,584891,0
2016-07-08,13.65,14.08,13.44,14.01,702470,0
2016-07-11,14.1,14.51,13.58,13.69,667729,0
2016-07-12,14.09,14.67,14.02,14.49,1052161,0
2016-07-13,14.53,14.53,13.58,13.66,678722,0
2016-07-14,13.76,14.1,13.41,13.65,981311,0
2016-07-15,13.74,13.99,13.6,13.69,622845,0
2016-07-18,13.59,13.88,13.44,13.7,479037,0
2016-07-19,13.67,13.7,13.18,13.28,634681,0
2016-07-20,13.26,13.75,12.74,13.6,795696,0
2016-07-21,13.61,14.06,13.255,13.31,623513,0
2016-07-22,13.33,13.53,13.06,13.43,658920,0
2016-07-25,13.26,13.45,12.91,13.16,641632,0
2016-07-26,13.15,13.37,12.83,13.18,702306,0
2016-07-27,13.12,14.59,12.9,13.19,3408395,0
2016-07-28,13.19,13.91,12.98,13.76,1234672,0
2016-07-29,13.65,14.28,13.47,14.2,1139053,0
2016-08-01,14.26,14.29,13.53,13.65,761574,0
2016-08-02,13.76,13.92,13.105,13.42,721615,0
2016-08-03,13.4,14.02,13.24,13.86,513246,0
2016-08-04,13.91,14.38,13.72,14.24,671487,0
2016-08-05,14.35,14.93,14.13,14.92,986837,0
2016-08-08,15.19,15.69,15.04,15.46,1108488,0
2016-08-09,15.6,15.8,15.16,15.39,1017799,0
2016-08-10,15.43,15.49,14.95,15.05,734651,0
2016-08-11,15.19,15.35,14.84,14.89,854001,0
2016-08-12,14.77,14.97,14.12,14.59,1614482,0
2016-08-15,14.67,15.71,14.6,15.32,1904388,0
2016-08-16,15.28,15.3417,14.8,15.12,992909,0
2016-08-17,15.08,15.2,14.56,14.77,950920,0
2016-08-18,14.83,15.08,14.77,15.03,789930,0
2016-08-19,14.91,15.1,14.6,15.08,601812,0
2016-08-22,14.87,14.87,14.38,14.75,796163,0
2016-08-23,14.81,15.45,14.77,15.03,878537,0
2016-08-24,14.9,15.03,14.71,14.89,536739,0
2016-08-25,14.85,15.58,14.78,15.27,1349863,0
2016-08-26,15.35,15.98,15.17,15.33,1142574,0
2016-08-29,15.32,15.731,15.16,15.57,624682,0
2016-08-30,15.67,16.09,15.22,15.44,644885,0
2016-08-31,15.34,16.19,15.21,15.5,908337,0
2016-09-01,15.41,15.48,14.9,15.25,610533,0
2016-09-02,15.49,15.99,15.48,15.93,766049,0
2016-09-06,16,16.17,15.73,16.01,702820,0
2016-09-07,16.04,16.18,15.5,16.18,700594,0
2016-09-08,16.52,16.93,16.18,16.6,1357663,0
2016-09-09,16.29,16.34,15.39,15.67,783445,0
2016-09-12,15.18,15.87,15.02,15.81,789797,0
2016-09-13,15.5,15.65,14.87,15.17,677541,0
2016-09-14,15.09,15.3,14.74,14.95,766639,0
2016-09-15,14.96,15.22,14.77,14.95,802313,0
2016-09-16,14.72,14.86,14.355,14.41,1389090,0
2016-09-19,14.62,14.94,14.02,14.38,756580,0
2016-09-20,14.45,14.45,13.69,13.82,809747,0
2016-09-21,14.11,14.56,13.96,14.47,568642,0
2016-09-22,14.66,14.7576,13.2,13.66,2618293,0
2016-09-23,13.61,13.74,12.685,13.03,1247781,0
2016-09-26,13.06,13.39,12.95,12.96,563901,0
2016-09-27,12.77,13.01,12.49,12.88,1040196,0
2016-09-28,13.04,14.24,12.93,14,1382311,0
2016-09-29,13.94,14.72,13.9,14.18,1447572,0
2016-09-30,14.3,14.65,14.17,14.54,976386,0
2016-10-03,14.66,15.05,14.58,14.84,842152,0
2016-10-04,14.91,15.026,14.54,14.75,675119,0
2016-10-05,15.07,15.23,14.6899,14.7,1137131,0
2016-10-06,14.7,14.985,14.58,14.78,437176,0
2016-10-07,14.84,14.85,14.27,14.32,546666,0
2016-10-10,14.56,14.825,14.01,14.16,1017230,0
2016-10-11,14.1,14.12,13.715,14.1,584841,0
2016-10-12,14.04,14.38,13.895,14.11,430294,0
2016-10-13,14,14.115,13.79,14.02,364060,0
2016-10-14,14.11,14.19,13.63,13.81,650217,0
2016-10-17,13.84,14.17,13.72,13.84,391304,0
2016-10-18,14.04,14.08,13.69,13.97,520644,0
2016-10-19,14.1,14.68,14.1,14.51,833081,0
2016-10-20,14.34,14.53,14.17,14.21,383282,0
2016-10-21,14,14.27,13.911,14.02,455090,0
2016-10-24,13.98,14.11,13.38,13.46,574101,0
2016-10-25,13.42,13.4848,12.82,12.87,573372,0
2016-10-26,12.71,12.92,12.25,12.52,1114671,0
2016-10-27,12.6,12.6,11.9,11.99,886399,0
2016-10-28,11.93,12.41,11.93,11.97,1127730,0
2016-10-31,11.97,11.99,11.655,11.78,552805,0
2016-11-01,11.91,12.02,11.42,11.64,592921,0
2016-11-02,11.48,11.51,11.18,11.3,862470,0
2016-11-03,11.32,11.41,10.76,11.14,1706676,0
2016-11-04,11.07,11.54,10.76,11.34,862584,0
2016-11-07,11.56,11.56,11.08,11.17,685044,0
2016-11-08,11.08,11.28,10.79,11.09,832999,0
2016-11-09,11.09,11.43,10.98,11.35,860593,0
2016-11-10,11.39,11.7093,11.2,11.51,1144438,0
2016-11-11,11.45,11.77,11.13,11.71,749976,0
2016-11-14,11.72,12.22,11.65,11.82,735416,0
2016-11-15,11.9,12.69,11.9,12.55,1079143,0
2016-11-16,12.52,12.57,12.15,12.39,737089,0
2016-11-17,12.5,12.96,12.41,12.51,669109,0
2016-11-18,12.56,12.72,12.25,12.34,580352,0
2016-11-21,12.64,13.165,12.4,13.06,1069260,0
2016-11-22,13.18,13.18,12.56,13.07,668701,0
2016-11-23,12.91,13.19,12.76,12.82,430521,0
2016-11-25,12.78,13.01,12.685,12.95,236475,0
2016-11-28,13.08,13.08,12.17,12.22,551047,0
2016-11-29,12,12.16,11.67,11.79,639937,0
2016-11-30,12.46,13.68,12.46,13.46,1344616,0
2016-12-01,13.83,13.97,13.21,13.35,1349031,0
2016-12-02,13.31,13.49,12.82,13.18,828037,0
2016-12-05,13.41,13.91,13.3946,13.58,992601,0
2016-12-06,13.4,13.6,13.05,13.11,1204569,0
2016-12-07,12.68,12.78,10.0501,11.1,7705786,0
2016-12-08,11.02,11.96,10.685,11.56,2779311,0
2016-12-09,11.6,11.85,11.03,11.21,1589806,0
2016-12-12,11.52,11.63,10.56,10.6,1619385,0
2016-12-13,10.64,10.73,10.125,10.27,1750931,0
2016-12-14,10.13,10.265,9.54,9.59,1966745,0
2016-12-15,9.47,10.63,9.3,10.63,2505660,0
2016-12-16,10.64,10.7562,10.25,10.4,1669782,0
2016-12-19,10.4,10.5,10.12,10.49,790405,0
2016-12-20,10.27,10.28,8.865,8.96,4704121,0
2016-12-21,9.01,9.4101,8.9601,9.35,2562419,0
2016-12-22,10.12,10.13,9.42,9.45,2348519,0
2016-12-23,9.47,10.45,9.41,9.85,1857309,0
2016-12-27,9.9,10.1,9.725,9.84,898129,0
2016-12-28,9.9,9.9466,9.38,9.45,874197,0
2016-12-29,9.46,9.54,9.32,9.43,584645,0
2016-12-30,9.37,9.61,9.35,9.39,1053705,0
2017-01-03,9.72,10,9.48,9.56,959360,0
2017-01-04,9.61,9.83,9.52,9.73,739126,0
2017-01-05,9.78,9.96,9.57,9.73,533497,0
2017-01-06,9.76,9.765,9.49,9.5,547826,0
2017-01-09,9.34,9.61,9.3,9.5,731103,0
2017-01-10,9.56,9.625,9.445,9.55,573121,0
2017-01-11,9.61,9.93,9.5,9.72,790288,0
2017-01-12,9.86,9.88,9.49,9.61,781546,0
2017-01-13,9.57,10.33,9.55,10.31,1164961,0
2017-01-17,10.5,10.53,10.165,10.25,872912,0
2017-01-18,10.18,10.28,9.94,10.13,1126277,0
2017-01-19,10.16,10.27,9.5,9.59,1040149,0
2017-01-20,9.68,9.83,9.5,9.6,1254637,0
2017-01-23,9.5,9.74,9.46,9.67,601413,0
2017-01-24,9.71,10.08,9.6,10.04,756105,0
2017-01-25,10.03,10.6,9.811,10.42,772914,0
2017-01-26,10.5,10.8,10.22,10.34,677304,0
2017-01-27,10.23,10.6,10.19,10.47,484459,0
2017-01-30,10.32,10.365,9.93,10.23,797379,0
2017-01-31,10.27,10.59,10,10.57,987031,0
2017-02-01,10.62,10.75,10.53,10.73,831694,0
2017-02-02,10.8,10.8,10.2,10.27,873760,0
2017-02-03,10.25,10.71,10.25,10.61,613458,0
2017-02-06,10.64,10.75,10.37,10.57,887874,0
2017-02-07,10.37,10.63,10.3,10.5,650103,0
2017-02-08,10.47,10.59,10.18,10.55,1056885,0
2017-02-09,11.38,12.41,11.16,12.22,3680985,0
2017-02-10,12.41,12.89,12.27,12.34,1610890,0
2017-02-13,12.34,12.78,12.27,12.5,1184238,0
2017-02-14,12.62,12.85,12.28,12.79,714880,0
2017-02-15,12.66,12.7,12.29,12.5,911528,0
2017-02-16,12.48,12.49,12.1,12.35,503298,0
2017-02-17,12.28,12.73,11.953,12.46,966000,0
2017-02-21,12.57,12.78,12.51,12.75,681151,0
2017-02-22,12.8,13.2,12.66,13.03,1427917,0
2017-02-23,13.22,13.39,12.89,13,1209115,0
2017-02-24,12.8,13.02,12.62,12.98,643564,0
2017-02-27,13.05,13.615,12.97,13.6,925968,0
2017-02-28,13.38,13.75,13.35,13.52,1125049,0
2017-03-01,13.73,14.16,13.505,14.12,1173827,0
2017-03-02,14.05,14.51,13.7492,13.77,1509463,0
2017-03-03,13.79,13.9232,13.51,13.62,625279,0
2017-03-06,13.58,13.66,13.35,13.63,442806,0
2017-03-07,13.68,13.72,13.14,13.24,757327,0
2017-03-08,13.15,13.32,12.59,12.59,887952,0
2017-03-09,12.49,12.61,11.74,11.97,1214587,0
2017-03-10,12.14,12.211,11.76,11.99,758691,0
2017-03-13,12,12.13,11.77,11.95,472532,0
2017-03-14,11.81,11.82,11.2201,11.49,825166,0
2017-03-15,11.79,11.89,11.48,11.74,2266189,0
2017-03-16,11.86,12.09,11.26,11.54,915130,0
2017-03-17,11.64,11.73,11.39,11.63,1038163,0
2017-03-20,11.54,11.64,11.38,11.53,332406,0
2017-03-21,11.59,11.62,11.16,11.26,396948,0
2017-03-22,11.16,11.34,11,11.16,709335,0
2017-03-23,11.12,11.28,11.05,11.22,364291,0
2017-03-24,11.28,11.7,11.26,11.5,837775,0
2017-03-27,11.27,11.42,11.1,11.4,459298,0
2017-03-28,11.47,11.75,11.28,11.64,530647,0
2017-03-29,11.62,12.28,11.59,12.21,741410,0
2017-03-30,12.25,12.48,12.2,12.43,576540,0
2017-03-31,12.35,12.86,12.35,12.79,1085557,0
2017-04-03,12.78,12.99,12.13,12.37,1114297,0
2017-04-04,12.39,12.8,12.37,12.49,638993,0
2017-04-05,12.63,12.91,12.15,12.24,994542,0
2017-04-06,12.33,12.75,12.33,12.59,582738,0
2017-04-07,12.59,12.6,12.28,12.45,538631,0
2017-04-10,12.54,12.86,12.44,12.83,360331,0
2017-04-11,12.77,13.06,12.69,12.85,417817,0
2017-04-12,12.79,12.8799,12.5075,12.61,391150,0
2017-04-13,12.6,12.77,12.035,12.09,805511,0
2017-04-17,12.13,12.29,11.99,12.14,450969,0
2017-04-18,12.05,12.17,11.91,11.96,553602,0
2017-04-19,12.02,12.06,11.52,11.6,808287,0
2017-04-20,11.65,11.76,11.53,11.65,499017,0
2017-04-21,11.65,11.81,11.47,11.75,991333,0
2017-04-24,11.85,12.09,11.6525,11.79,722619,0
2017-04-25,11.89,12.19,11.85,12.02,737022,0
2017-04-26,11.94,12.4,11.86,12.28,813602,0
2017-04-27,12.16,12.1624,11.57,11.96,1054419,0
2017-04-28,12.05,12.1,11.8128,12.01,502348,0
2017-05-01,12.05,12.24,11.62,12.17,1071845,0
2017-05-02,12.17,12.3101,12.07,12.25,891863,0
2017-05-03,12.2,12.52,12.19,12.36,1150246,0
2017-05-04,12,12.5,10.46,10.47,2545308,0
2017-05-05,10.45,10.95,10.23,10.48,1597223,0
2017-05-08,10.45,10.71,10.3,10.58,1392380,0
2017-05-09,10.59,10.59,9.99,10.27,1143825,0
2017-05-10,10.37,10.75,10.37,10.59,816936,0
2017-05-11,10.64,10.64,10.16,10.18,617706,0
2017-05-12,10.17,10.24,10.05,10.18,602958,0
2017-05-15,10.41,10.47,10.17,10.19,793350,0
2017-05-16,10.2,10.25,10.1,10.2,978519,0
2017-05-17,10.04,10.11,9.7839,9.85,782538,0
2017-05-18,9.71,9.87,9.51,9.72,889012,0
2017-05-19,9.8,10.445,9.75,10.36,726830,0
2017-05-22,10.47,10.6,10.21,10.32,407243,0
2017-05-23,10.36,10.52,10.29,10.5,461389,0
2017-05-24,10.49,10.63,10.35,10.42,603324,0
2017-05-25,10.43,10.7,10.15,10.24,848091,0
2017-05-26,10.23,10.33,10.07,10.24,239703,0
2017-05-30,10.24,10.24,9.91,10.09,305726,0
2017-05-31,10.02,10.025,9.765,9.88,682207,0
2017-06-01,9.79,10,9.71,9.95,682008,0
2017-06-02,9.72,9.95,9.45,9.53,2138893,0
2017-06-05,9.49,9.79,9.4805,9.68,674731,0
2017-06-06,9.66,10.14,9.495,10.07,511308,0
2017-06-07,9.96,10.19,9.13,9.13,922661,0
2017-06-08,9,9.2,8.54,8.67,1692201,0
2017-06-09,8.7,9.545,8.7,9.46,863247,0
2017-06-12,9.6,9.75,9.42,9.44,638630,0
2017-06-13,9.51,9.975,9.46,9.83,502875,0
2017-06-14,9.73,9.75,9.19,9.28,482069,0
2017-06-15,9.25,9.33,8.74,8.82,716654,0
2017-06-16,8.8,9,8.68,8.97,653134,0
2017-06-19,9.02,9.085,8.72,8.78,472638,0
2017-06-20,8.62,8.74,8.26,8.55,685238,0
2017-06-21,8.39,8.46,7.68,7.95,1225815,0
2017-06-22,8.01,8.22,7.96,8.03,949686,0
2017-06-23,8.08,8.33,8,8.3,1453160,0
2017-06-26,8.34,8.45,8.19,8.38,550563,0
2017-06-27,8.43,8.61,8.26,8.27,593600,0
2017-06-28,8.34,8.73,8.2716,8.58,793152,0
2017-06-29,8.7,8.98,8.5896,8.79,818332,0
2017-06-30,8.89,9.05,8.77,8.94,1102831,0
2017-07-03,9.04,9.2,8.94,9.08,436072,0
2017-07-05,9,9.06,8.68,8.74,547189,0
2017-07-06,8.77,8.95,8.67,8.69,598691,0
2017-07-07,8.66,8.72,8.455,8.69,456373,0
2017-07-10,8.61,9.08,8.6,8.99,455656,0
2017-07-11,9.01,9.34,8.89,9.17,789028,0
2017-07-12,9.31,9.34,9.09,9.16,651976,0
2017-07-13,9.17,9.48,9.17,9.31,678552,0
2017-07-14,9.32,9.53,9.32,9.34,455928,0
2017-07-17,9.32,9.46,9.24,9.29,313646,0
2017-07-18,9.38,9.39,9.15,9.19,302144,0
2017-07-19,9.19,9.39,9.12,9.3,706732,0
2017-07-20,9.19,9.31,8.77,8.87,570990,0
2017-07-21,8.91,8.9435,8.5,8.55,746967,0
2017-07-24,8.59,8.6,8.32,8.38,406877,0
2017-07-25,8.58,8.61,8.31,8.32,595403,0
2017-07-26,8.45,8.64,8.15,8.47,675017,0
2017-07-27,8.51,8.54,8.37,8.47,310313,0
2017-07-28,8.45,8.59,8.35,8.4,398047,0
2017-07-31,8.35,8.49,8.05,8.42,748211,0
2017-08-01,8.42,8.42,8.09,8.27,588821,0
2017-08-02,7.51,7.51,4.91,5.46,10878934,0
2017-08-03,5.48,6.16,5.44,5.91,4006315,0
2017-08-04,5.96,6.51,5.93,6.35,2320329,0
2017-08-07,6.29,6.43,6.2,6.38,991569,0
2017-08-08,6.29,6.54,6.2,6.37,1333178,0
2017-08-09,6.37,6.51,6.08,6.11,1423325,0
2017-08-10,6.16,6.19,5.9,5.96,1029076,0
2017-08-11,5.79,6.09,5.69,5.95,932040,0
2017-08-14,5.96,6.19,5.795,5.97,1304333,0
2017-08-15,5.93,5.95,5.733,5.9,1363020,0
2017-08-16,5.92,5.97,5.85,5.86,813360,0
2017-08-17,5.81,5.92,5.54,5.58,1194090,0
2017-08-18,5.56,5.65,5.49,5.63,1046026,0
2017-08-21,5.61,5.68,5.49,5.6,587156,0
2017-08-22,5.66,5.75,5.47,5.5,724342,0
2017-08-23,5.62,5.92,5.46,5.49,1208366,0
2017-08-24,5.48,5.56,5.36,5.44,965773,0
2017-08-25,5.47,5.61,5.44,5.47,677467,0
2017-08-28,5.47,5.52,5.23,5.29,674883,0
2017-08-29,5.21,5.27,5.12,5.18,819921,0
2017-08-30,5.16,5.19,5.04,5.1,868974,0
2017-08-31,5.12,5.215,5.12,5.18,694726,0
2017-09-01,5.2,5.24,5.15,5.21,460254,0
2017-09-05,5.25,5.38,5.11,5.12,925394,0
2017-09-06,5.2,5.35,5.181,5.23,873373,0
2017-09-07,5.23,5.27,5.06,5.18,555663,0
2017-09-08,5.16,5.17,4.56,4.8,3638591,0
2017-09-11,4.82,5.225,4.805,5.11,1599175,0
2017-09-12,5.11,5.36,5.08,5.21,1259563,0
2017-09-13,5.22,5.76,5.201,5.51,3456751,0
2017-09-14,5.55,5.73,5.5,5.59,2360379,0
2017-09-15,5.56,5.8,5.54,5.7,2059491,0
2017-09-18,5.66,5.82,5.355,5.42,1545297,0
2017-09-19,5.45,5.64,5.42,5.48,1273166,0
2017-09-20,5.55,5.715,5.51,5.58,918111,0
2017-09-21,5.56,5.61,5.26,5.29,950334,0
2017-09-22,5.28,5.4,5.18,5.36,1637659,0
2017-09-25,5.38,5.6,5.38,5.4,1218218,0
2017-09-26,5,5.36,4.99,5.16,1760782,0
2017-09-27,5.12,5.28,4.85,4.9,3376563,0
2017-09-28,4.94,4.98,4.48,4.77,2988465,0
2017-09-29,4.71,4.8,4.54,4.65,1129876,0
2017-10-02,4.55,5.02,4.55,4.99,1680151,0
2017-10-03,4.94,5.48,4.87,5.31,1966345,0
2017-10-04,5.27,5.3,4.87,4.92,1581205,0
2017-10-05,4.95,5.17,4.95,5.04,811974,0
2017-10-06,4.93,5.03,4.79,4.8,872412,0
2017-10-09,4.79,5.025,4.79,4.98,690659,0
2017-10-10,5.05,5.25,4.97,4.97,675272,0
2017-10-11,4.95,5.04,4.84,4.96,530163,0
2017-10-12,4.84,4.9,4.69,4.78,833994,0
2017-10-13,4.88,4.96,4.695,4.73,1299008,0
2017-10-16,4.79,4.92,4.7,4.75,918452,0
2017-10-17,4.76,4.88,4.66,4.84,828555,0
2017-10-18,4.84,4.93,4.73,4.87,947553,0
2017-10-19,4.78,4.862,4.66,4.78,908635,0
2017-10-20,4.79,4.88,4.74,4.85,447462,0
2017-10-23,4.86,4.9,4.77,4.78,513967,0
2017-10-24,4.8,4.88,4.77,4.78,429820,0
2017-10-25,4.76,4.82,4.59,4.72,515235,0
2017-10-26,4.71,4.83,4.62,4.82,609659,0
2017-10-27,4.79,4.83,4.5,4.82,703508,0
2017-10-30,4.87,5,4.8,4.9,695828,0
2017-10-31,4.89,5.05,4.875,4.92,789814,0
2017-11-01,5.01,5.255,4.82,4.85,725708,0
2017-11-02,4.88,4.91,4.75,4.79,433433,0
2017-11-03,4.78,4.9,4.68,4.88,497358,0
2017-11-06,4.93,5.29,4.837,5.23,1028668,0
2017-11-07,5.25,5.2672,4.99,5.1,1192380,0
2017-11-08,4.65,4.67,4.14,4.28,4499691,0
2017-11-09,4.21,4.78,4.21,4.57,1807824,0
2017-11-10,4.55,4.86,4.55,4.82,1151326,0
