Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.16,6.2,5.97,6.09,88259,0
2005-02-28,5.97,6.06,5.46,5.88,281023,0
2005-03-01,5.78,5.99,5.71,5.9,111982,0
2005-03-02,5.95,6.01,5.71,5.84,125163,0
2005-03-03,5.93,5.98,5.7,5.74,141058,0
2005-03-04,5.83,5.83,5.45,5.57,111634,0
2005-03-07,5.49,5.72,5.37,5.37,148034,0
2005-03-08,5.37,5.49,5.28,5.36,152354,0
2005-03-09,5.3,5.45,5.22,5.36,199504,0
2005-03-10,5.23,5.38,5.2,5.25,127151,0
2005-03-11,5.2,5.34,5.05,5.05,144335,0
2005-03-14,5.05,5.7,4.95,5.65,316425,0
2005-03-15,5.68,5.7,5.08,5.16,289048,0
2005-03-16,5.16,5.24,5.02,5.07,109368,0
2005-03-17,5.21,5.35,5.06,5.21,197303,0
2005-03-18,5.25,5.25,5.02,5.02,369093,0
2005-03-21,5.01,5.41,5,5.33,201369,0
2005-03-22,5.3,5.4,5.09,5.12,145556,0
2005-03-23,5.07,5.34,5.06,5.1,147389,0
2005-03-24,5.15,5.45,5.1,5.43,139862,0
2005-03-28,5.29,5.36,5.2,5.2,125190,0
2005-03-29,5.25,5.25,5.04,5.04,127302,0
2005-03-30,5.22,5.38,5.08,5.37,160554,0
2005-03-31,5.32,5.4,5.1,5.23,175465,0
2005-04-01,5.29,5.38,5.04,5.09,203340,0
2005-04-04,5.05,5.1,4.74,4.8,638380,0
2005-04-05,4.86,5,4.75,4.82,216690,0
2005-04-06,4.8,5.17,4.8,5.11,139531,0
2005-04-07,5,5.25,5,5.21,131779,0
2005-04-08,5.2,5.35,5.16,5.22,192279,0
2005-04-11,5.28,5.34,5.02,5.07,125608,0
2005-04-12,5.02,5.47,4.96,5.46,157230,0
2005-04-13,5.3,5.4,5.16,5.26,120230,0
2005-04-14,5.3,5.34,5.16,5.32,149708,0
2005-04-15,5.2,5.4,5.17,5.28,183635,0
2005-04-18,5.38,5.45,5.11,5.19,166415,0
2005-04-19,5.23,5.28,5,5.13,168713,0
2005-04-20,5.2,5.2,4.98,5.01,123899,0
2005-04-21,5.03,5.22,4.99,5.09,187001,0
2005-04-22,5.22,5.22,4.9,4.91,173603,0
2005-04-25,5,5.02,4.82,4.86,124700,0
2005-04-26,4.75,4.98,4.74,4.78,139515,0
2005-04-27,4.72,4.81,4.59,4.76,136542,0
2005-04-28,5.02,5.35,4.92,5,628319,0
2005-04-29,5,5.15,4.78,5.05,216501,0
2005-05-02,5.05,5.16,4.81,5.16,251849,0
2005-05-03,5.54,5.86,5.37,5.67,2203958,0
2005-05-04,5.79,5.79,5.6,5.62,267326,0
2005-05-05,5.64,5.69,5.5,5.65,274649,0
2005-05-06,5.3,5.61,5.3,5.4,273124,0
2005-05-09,5.73,5.76,5.53,5.74,281235,0
2005-05-10,5.77,5.77,5.59,5.71,172400,0
2005-05-11,5.75,5.99,5.71,5.96,300633,0
2005-05-12,5.97,6.31,5.97,6.19,441320,0
2005-05-13,6.32,6.4,6.1,6.17,365904,0
2005-05-16,6.1,6.37,6.07,6.36,367904,0
2005-05-17,6.55,6.56,5.78,5.86,633082,0
2005-05-18,5.8,5.83,5.48,5.63,488371,0
2005-05-19,5.57,5.75,5.5,5.6,231274,0
2005-05-20,5.46,5.72,5.43,5.56,229758,0
2005-05-23,5.43,5.7,5.43,5.58,135580,0
2005-05-24,5.63,5.8,5.63,5.71,102496,0
2005-05-25,5.71,5.83,5.64,5.65,102606,0
2005-05-26,5.74,5.8,5.67,5.77,105762,0
2005-05-27,5.77,5.86,5.77,5.82,68699,0
2005-05-31,5.76,5.97,5.76,5.96,230215,0
2005-06-01,5.98,6.04,5.88,6.03,194312,0
2005-06-02,6.09,6.1,5.92,5.99,117756,0
2005-06-03,6,6,5.77,5.81,170487,0
2005-06-06,5.86,5.86,5.65,5.68,97653,0
2005-06-07,5.65,5.82,5.65,5.67,80896,0
2005-06-08,5.65,5.71,5.31,5.33,239141,0
2005-06-09,5.3,5.46,5.3,5.35,134425,0
2005-06-10,5.36,5.48,5.35,5.39,71396,0
2005-06-13,5.4,5.47,5.24,5.32,122206,0
2005-06-14,5.36,5.39,5.3,5.37,122030,0
2005-06-15,5.37,5.43,5.35,5.41,121460,0
2005-06-16,5.5,5.7,5.45,5.7,170445,0
2005-06-17,5.6,5.84,5.55,5.74,210184,0
2005-06-20,5.65,6,5.65,5.96,143602,0
2005-06-21,5.95,6.09,5.92,5.99,106599,0
2005-06-22,5.95,6.17,5.93,6,134876,0
2005-06-23,5.95,6,5.75,5.75,164700,0
2005-06-24,5.78,5.85,5.64,5.64,329115,0
2005-06-27,5.6,5.78,5.6,5.65,120258,0
2005-06-28,5.61,5.75,5.61,5.73,166079,0
2005-06-29,5.64,5.84,5.59,5.8,53758,0
2005-06-30,5.7,5.9,5.7,5.79,99216,0
2005-07-01,5.76,5.87,5.74,5.86,42433,0
2005-07-05,5.87,6.27,5.84,6.27,190283,0
2005-07-06,6.29,6.29,6.1,6.15,121448,0
2005-07-07,5.96,6.18,5.88,6.18,265054,0
2005-07-08,6.1,6.38,5.99,6.37,319207,0
2005-07-11,6.28,6.55,6.22,6.4,236653,0
2005-07-12,6.38,6.85,6.3,6.67,300143,0
2005-07-13,6.75,6.75,6.45,6.55,125910,0
2005-07-14,6.58,6.59,6.42,6.48,111058,0
2005-07-15,6.43,6.53,6.3,6.5,76738,0
2005-07-18,6.45,7.03,6.45,6.81,295071,0
2005-07-19,6.9,6.9,6.72,6.85,83869,0
2005-07-20,6.9,7.15,6.77,7.14,189407,0
2005-07-21,7.13,7.13,6.8,6.81,137580,0
2005-07-22,6.85,6.97,6.5,6.96,179074,0
2005-07-25,6.86,6.94,6.61,6.61,89398,0
2005-07-26,7.05,7.48,7.05,7.23,560934,0
2005-07-27,7.28,7.43,7.12,7.18,165821,0
2005-07-28,7.18,7.29,7.02,7.24,109838,0
2005-07-29,7.09,7.19,7,7,109934,0
2005-08-01,7.01,7.16,6.97,7.07,80352,0
2005-08-02,7.02,7.2,6.88,6.97,132076,0
2005-08-03,6.96,7.12,6.86,7.12,119263,0
2005-08-04,7.05,7.05,6.79,6.83,137809,0
2005-08-05,6.93,6.93,6.6,6.6,145569,0
2005-08-08,6.65,6.65,6.31,6.39,155913,0
2005-08-09,6.42,6.73,6.42,6.51,57768,0
2005-08-10,6.7,6.76,6.41,6.48,114989,0
2005-08-11,6.48,6.69,6.39,6.6,78987,0
2005-08-12,6.5,6.55,6,6.23,214986,0
2005-08-15,6.2,6.4,6.2,6.24,133547,0
2005-08-16,6.21,6.36,6.06,6.1,87035,0
2005-08-17,6.03,6.24,5.9,6,115252,0
2005-08-18,5.9,5.95,5.73,5.82,114830,0
2005-08-19,5.74,6.03,5.74,5.86,74572,0
2005-08-22,5.97,6.14,5.96,6.13,67236,0
2005-08-23,6.13,6.38,6.01,6.28,103287,0
2005-08-24,6.29,6.4,6.2,6.28,61189,0
2005-08-25,6.25,6.3,6.16,6.25,38371,0
2005-08-26,6.19,6.2,5.99,6,70993,0
2005-08-29,6.05,6.22,5.96,6.05,98967,0
2005-08-30,5.95,6.06,5.8,5.93,121219,0
2005-08-31,6.1,6.6,6.1,6.35,359630,0
2005-09-01,6.36,6.55,6.36,6.52,115521,0
2005-09-02,6.43,6.5,6.21,6.36,102811,0
2005-09-06,6.3,6.62,6.26,6.6,88802,0
2005-09-07,6.53,6.85,6.53,6.84,138654,0
2005-09-08,6.84,6.99,6.7,6.97,199069,0
2005-09-09,7,7.06,6.94,6.99,92060,0
2005-09-12,6.99,7.2,6.92,7.17,111594,0
2005-09-13,7.12,7.22,6.97,7.16,122208,0
2005-09-14,7.1,7.2,7.04,7.14,112596,0
2005-09-15,7.12,7.18,6.97,7.06,129369,0
2005-09-16,7.18,7.25,7,7.25,277315,0
2005-09-19,7.22,7.22,6.98,7.06,98440,0
2005-09-20,7.07,7.2,6.9,7.18,138728,0
2005-09-21,7.07,7.16,6.95,7.02,132532,0
2005-09-22,6.95,7.12,6.92,7.05,89638,0
2005-09-23,6.99,7.18,6.99,7.01,98455,0
2005-09-26,7.02,7.16,7,7.1,101617,0
2005-09-27,7,7.12,6.91,6.98,64752,0
2005-09-28,6.9,7.04,6.85,6.99,122617,0
2005-09-29,6.9,7.1,6.9,7.1,125019,0
2005-09-30,7.09,7.35,7.08,7.34,173581,0
2005-10-03,7.37,7.46,7.12,7.29,204609,0
2005-10-04,7.29,7.35,6.85,6.88,227073,0
2005-10-05,6.86,6.99,6.18,6.36,371485,0
2005-10-06,6.42,6.51,6.33,6.44,296539,0
2005-10-07,6.52,6.52,6.2,6.29,209843,0
2005-10-10,6.29,6.34,6.03,6.04,225465,0
2005-10-11,6.07,6.13,5.96,6.01,279473,0
2005-10-12,5.99,6.05,5.79,5.89,313751,0
2005-10-13,5.86,6.04,5.73,5.89,276831,0
2005-10-14,5.94,6.19,5.8,6.05,233080,0
2005-10-17,6.12,6.17,5.81,6,209824,0
2005-10-18,5.97,6.05,5.9,5.92,163083,0
2005-10-19,5.9,6.08,5.75,5.95,272417,0
2005-10-20,5.94,6,5.78,5.85,186576,0
2005-10-21,5.78,5.96,5.73,5.77,191589,0
2005-10-24,5.75,5.82,5.6,5.82,256678,0
2005-10-25,5.8,5.8,5.63,5.75,383709,0
2005-10-26,5.73,5.82,5.68,5.69,432448,0
2005-10-27,5.61,5.75,5.4,5.49,224327,0
2005-10-28,5.49,5.6,5.34,5.57,173186,0
2005-10-31,5.55,5.69,5.44,5.6,265710,0
2005-11-01,5.56,5.59,5.44,5.46,122059,0
2005-11-02,5.5,5.61,5.35,5.51,205954,0
2005-11-03,5.55,5.65,5.39,5.47,192715,0
2005-11-04,5.5,5.59,5.3,5.47,161704,0
2005-11-07,5.51,5.51,5.35,5.38,233193,0
2005-11-08,5.35,5.79,5.12,5.77,1138314,0
2005-11-09,5.72,5.9,5.57,5.86,256261,0
2005-11-10,5.9,6.2,5.85,6.05,497739,0
2005-11-11,6.03,6.05,5.95,6,212808,0
2005-11-14,6.02,6.21,5.95,5.99,267241,0
2005-11-15,5.99,6.08,5.86,5.89,165122,0
2005-11-16,5.88,6.02,5.56,5.9,358446,0
2005-11-17,5.91,5.98,5.77,5.95,134395,0
2005-11-18,6.04,6.04,5.82,5.87,271046,0
2005-11-21,5.88,6,5.85,5.99,261498,0
2005-11-22,6.06,6.19,5.96,6.07,196998,0
2005-11-23,6.01,6.12,5.97,5.99,121048,0
2005-11-25,6.06,6.06,5.94,5.96,14344,0
2005-11-28,5.95,5.98,5.75,5.81,178801,0
2005-11-29,5.84,5.84,5.53,5.66,172274,0
2005-11-30,5.6,5.71,5.5,5.57,923241,0
2005-12-01,5.6,5.84,5.58,5.77,249243,0
2005-12-02,5.74,5.8,5.5,5.62,296132,0
2005-12-05,5.69,5.71,5.41,5.53,276080,0
2005-12-06,5.51,5.6,5.3,5.47,367002,0
2005-12-07,5.47,5.55,5.14,5.35,295175,0
2005-12-08,5.34,5.53,5.18,5.32,217040,0
2005-12-09,5.32,5.43,5.2,5.29,147653,0
2005-12-12,5.27,5.46,5.21,5.34,173405,0
2005-12-13,5.81,6.15,5.45,5.48,539993,0
2005-12-14,5.44,5.54,5.21,5.29,458575,0
2005-12-15,5.25,5.46,5.25,5.39,296511,0
2005-12-16,5.36,5.47,5.25,5.3,358896,0
2005-12-19,5.3,5.32,5.09,5.14,221157,0
2005-12-20,5.22,5.22,5.05,5.12,209499,0
2005-12-21,5.08,5.27,5.08,5.17,175330,0
2005-12-22,5.19,5.3,5.1,5.29,128948,0
2005-12-23,5.26,5.3,5.2,5.28,96379,0
2005-12-27,5.28,5.37,5.25,5.32,181386,0
2005-12-28,5.33,5.4,5.26,5.34,176751,0
2005-12-29,5.29,5.39,5.2,5.21,151579,0
2005-12-30,5.18,5.21,5.09,5.13,198126,0
2006-01-03,5.15,5.24,5.05,5.21,161853,0
2006-01-04,5.24,5.35,5.1,5.31,356357,0
2006-01-05,5.27,5.28,5.2,5.25,144465,0
2006-01-06,5.25,5.29,5.14,5.23,346872,0
2006-01-09,5.22,5.27,5.11,5.16,244244,0
2006-01-10,5.1,5.21,5.05,5.15,294944,0
2006-01-11,5.13,5.17,5.05,5.1,308783,0
2006-01-12,5.08,5.24,5,5.03,422126,0
2006-01-13,5.1,5.1,4.88,4.96,388434,0
2006-01-17,4.92,4.92,4.55,4.6,522572,0
2006-01-18,4.65,4.88,4.65,4.87,389925,0
2006-01-19,4.88,5.06,4.8,5.02,225787,0
2006-01-20,4.91,5.11,4.91,5.02,320707,0
2006-01-23,5,5.13,4.99,5.03,383550,0
2006-01-24,5.09,5.1,4.99,5.02,238694,0
2006-01-25,5.05,5.2,5.01,5.02,416645,0
2006-01-26,5,5.13,4.17,4.2,1590052,0
2006-01-27,4.23,4.27,3.97,4.18,1121538,0
2006-01-30,4.18,4.18,3.97,3.99,657844,0
2006-01-31,3.99,4.01,3.96,4.01,515884,0
2006-02-01,4.75,4.75,4.28,4.45,1141662,0
2006-02-02,4.48,4.7,4.47,4.66,420065,0
2006-02-03,4.64,4.64,4.23,4.38,311473,0
2006-02-06,4.38,4.48,4.18,4.4,247311,0
2006-02-07,4.37,4.48,4.33,4.45,235563,0
2006-02-08,4.45,4.69,4.35,4.55,356244,0
2006-02-09,4.53,4.65,4.43,4.46,211852,0
2006-02-10,4.47,4.56,4.35,4.54,143313,0
2006-02-13,4.61,4.62,4.35,4.37,194875,0
2006-02-14,4.34,4.55,4.3,4.46,188271,0
2006-02-15,4.5,4.52,4.38,4.41,139249,0
2006-02-16,4.48,4.6,4.43,4.53,229352,0
2006-02-17,4.58,4.63,4.5,4.52,190192,0
2006-02-21,4.5,4.53,4.41,4.5,212997,0
2006-02-22,4.49,4.6,4.47,4.51,169524,0
2006-02-23,4.48,4.56,4.43,4.52,219558,0
2006-02-24,4.49,4.72,4.45,4.7,176251,0
2006-02-27,4.68,4.81,4.62,4.77,192553,0
2006-02-28,4.79,4.8,4.54,4.57,159419,0
2006-03-01,4.56,4.62,4.46,4.56,169122,0
2006-03-02,4.51,4.58,4.5,4.55,87370,0
2006-03-03,4.54,4.61,4.49,4.51,197132,0
2006-03-06,4.5,4.65,4.48,4.49,245994,0
2006-03-07,4.48,4.51,4.39,4.48,94880,0
2006-03-08,4.45,4.5,4.41,4.45,125364,0
2006-03-09,4.45,4.49,4.41,4.45,169359,0
2006-03-10,4.48,4.53,4.43,4.53,124877,0
2006-03-13,4.5,4.58,4.47,4.49,208774,0
2006-03-14,4.48,4.57,4.48,4.55,127669,0
2006-03-15,4.55,4.58,4.47,4.51,221262,0
2006-03-16,4.52,4.54,4.5,4.52,119508,0
2006-03-17,4.49,4.63,4.39,4.58,1055700,0
2006-03-20,4.56,4.66,4.45,4.55,235836,0
2006-03-21,4.53,4.56,4.37,4.41,130618,0
2006-03-22,4.41,4.41,4.25,4.3,219957,0
2006-03-23,4.35,4.35,4.25,4.28,168835,0
2006-03-24,4.27,4.3,4.05,4.2,271027,0
2006-03-27,4.2,4.25,4.12,4.17,187609,0
2006-03-28,4.17,4.22,4.11,4.15,238223,0
2006-03-29,4.15,4.24,4.09,4.2,222838,0
2006-03-30,4.23,4.3,4.12,4.17,243560,0
2006-03-31,4.19,4.34,4.17,4.34,174241,0
2006-04-03,4.35,4.43,4.21,4.25,184541,0
2006-04-04,4.3,4.31,4.22,4.26,135123,0
2006-04-05,4.36,4.36,4.21,4.26,248070,0
2006-04-06,4.23,4.23,4.1,4.14,189823,0
2006-04-07,4.14,4.18,4,4.01,195279,0
2006-04-10,4,4.11,4,4.04,126223,0
2006-04-11,4.02,4.17,3.99,4,166073,0
2006-04-12,4,4.01,3.88,4.01,156037,0
2006-04-13,4.01,4.1,3.99,4.08,76702,0
2006-04-17,4.04,4.13,4,4.05,81219,0
2006-04-18,4.03,4.19,4,4.18,215692,0
2006-04-19,4.16,4.35,4.15,4.32,113058,0
2006-04-20,4.35,4.35,4.16,4.23,92742,0
2006-04-21,4.27,4.28,4.09,4.12,76507,0
2006-04-24,4.1,4.15,4.08,4.12,89836,0
2006-04-25,4.09,4.12,4.04,4.09,86821,0
2006-04-26,4.13,4.13,4.05,4.06,64943,0
2006-04-27,4.05,4.24,4.05,4.07,111191,0
2006-04-28,4.05,4.08,4.01,4.08,136907,0
2006-05-01,4.12,4.18,4.02,4.07,113732,0
2006-05-02,4.03,4.14,4,4.01,194325,0
2006-05-03,4,4.09,4,4.04,122019,0
2006-05-04,4.08,4.46,3.9,4.26,628095,0
2006-05-05,4.25,4.49,4.25,4.41,201148,0
2006-05-08,4.44,4.46,4.27,4.31,125238,0
2006-05-09,4.27,4.34,4.13,4.13,127882,0
2006-05-10,4.09,4.15,3.98,4,119711,0
2006-05-11,4,4.01,3.82,3.9,214538,0
2006-05-12,3.92,3.95,3.79,3.9,222643,0
2006-05-15,3.92,3.94,3.8,3.82,147115,0
2006-05-16,3.8,3.97,3.8,3.91,107569,0
2006-05-17,3.9,3.95,3.77,3.78,232713,0
2006-05-18,3.8,3.89,3.61,3.64,247782,0
2006-05-19,3.62,3.79,3.55,3.78,252532,0
2006-05-22,3.75,3.89,3.72,3.75,270903,0
2006-05-23,3.8,3.88,3.64,3.71,146491,0
2006-05-24,3.68,3.82,3.59,3.79,126904,0
2006-05-25,3.87,3.9,3.73,3.86,88132,0
2006-05-26,3.88,4.07,3.85,3.91,194447,0
2006-05-30,3.86,3.9,3.66,3.71,151944,0
2006-05-31,3.72,3.79,3.55,3.65,319944,0
2006-06-01,3.69,3.77,3.65,3.73,107847,0
2006-06-02,3.73,3.82,3.63,3.67,114799,0
2006-06-05,3.64,3.72,3.42,3.42,283802,0
2006-06-06,3.41,3.53,3.22,3.35,264748,0
2006-06-07,3.43,3.43,3.22,3.29,238485,0
2006-06-08,3.32,3.33,3.07,3.19,330983,0
2006-06-09,3.24,3.24,3.07,3.1,249717,0
2006-06-12,3.08,3.23,3.08,3.14,131345,0
2006-06-13,3.14,3.24,3.07,3.1,149679,0
2006-06-14,3.07,3.17,3.02,3.13,153252,0
2006-06-15,3.16,4.1,3.09,3.77,690313,0
2006-06-16,3.72,3.72,3.4,3.4,642365,0
2006-06-19,3.4,3.44,3.18,3.2,137225,0
2006-06-20,3.26,3.27,3.1,3.1,188597,0
2006-06-21,3.1,3.31,3.1,3.12,189153,0
2006-06-22,3.11,3.18,3.09,3.11,62761,0
2006-06-23,3.1,3.18,3.1,3.13,69403,0
2006-06-26,3.17,3.19,3.09,3.14,112535,0
2006-06-27,3.17,3.21,3.02,3.05,244605,0
2006-06-28,3.04,3.07,2.94,3,262409,0
2006-06-29,3.04,3.28,2.98,3.28,280635,0
2006-06-30,3.31,3.6,3,3.13,5017262,0
2006-07-03,3.13,3.23,3,3.21,125775,0
2006-07-05,3.19,3.27,3.01,3.17,275242,0
2006-07-06,3.16,3.18,3.07,3.1,108421,0
2006-07-07,3.17,3.17,3.01,3.01,113081,0
2006-07-10,3,3.07,3,3.05,74882,0
2006-07-11,3.09,3.16,3,3.14,100646,0
2006-07-12,3.12,3.23,3.05,3.05,113353,0
2006-07-13,3.02,3.06,2.96,2.99,151545,0
2006-07-14,2.99,3.1,2.93,3,111497,0
2006-07-17,2.97,2.99,2.91,2.91,130797,0
2006-07-18,2.91,2.94,2.83,2.84,180659,0
2006-07-19,2.87,2.96,2.83,2.94,107139,0
2006-07-20,2.93,3,2.91,2.97,37868,0
2006-07-21,2.99,3,2.82,2.94,190663,0
2006-07-24,2.94,3.01,2.93,3,102879,0
2006-07-25,2.97,3.13,2.94,3.09,69612,0
2006-07-26,3.04,3.23,3.01,3.21,101406,0
2006-07-27,3.25,3.25,3.02,3.08,65050,0
2006-07-28,3.08,3.2,3.02,3.03,91931,0
2006-07-31,3.01,3.05,3.01,3.01,54705,0
2006-08-01,3,3.05,2.99,3.02,79136,0
2006-08-02,2.98,3.05,2.96,3,61870,0
2006-08-03,2.96,3.01,2.9,2.99,73098,0
2006-08-04,3,3.04,2.94,2.97,35550,0
2006-08-07,2.93,3.05,2.91,3.05,29782,0
2006-08-08,3.1,3.1,2.97,2.98,47634,0
2006-08-09,2.99,3.02,2.95,2.95,29835,0
2006-08-10,2.96,3.06,2.95,3.06,71420,0
2006-08-11,3,3.01,2.9,2.95,106410,0
2006-08-14,2.93,2.96,2.89,2.94,70887,0
2006-08-15,2.97,3.02,2.91,2.99,192886,0
2006-08-16,2.98,3.03,2.96,3.01,79996,0
2006-08-17,3.03,3.28,3.02,3.14,173967,0
2006-08-18,3.14,3.2,3.12,3.16,48001,0
2006-08-21,3.17,3.41,3.17,3.36,165382,0
2006-08-22,3.32,3.4,3.28,3.31,61210,0
2006-08-23,3.35,3.36,3.16,3.24,168162,0
2006-08-24,3.24,3.35,3.22,3.26,182844,0
2006-08-25,3.25,3.39,3.25,3.34,128409,0
2006-08-28,3.36,3.5,3.36,3.44,93738,0
2006-08-29,3.41,3.5,3.37,3.47,180064,0
2006-08-30,3.45,3.55,3.4,3.53,196008,0
2006-08-31,3.59,3.72,3.58,3.67,239668,0
2006-09-01,3.74,3.76,3.64,3.72,150503,0
2006-09-05,3.75,3.83,3.72,3.72,143561,0
2006-09-06,3.7,3.7,3.53,3.64,90537,0
2006-09-07,3.6,3.66,3.3,3.65,115350,0
2006-09-08,3.67,3.67,3.48,3.56,116525,0
2006-09-11,3.52,3.61,3.5,3.6,45605,0
2006-09-12,3.56,3.58,3.48,3.58,136030,0
2006-09-13,3.6,3.6,3.48,3.54,70858,0
2006-09-14,3.48,3.54,3.43,3.52,54181,0
2006-09-15,3.55,3.55,3.45,3.47,58818,0
2006-09-18,3.43,3.51,3.41,3.49,105472,0
2006-09-19,3.47,3.54,3.44,3.51,74606,0
2006-09-20,3.58,3.58,3.5,3.5,48434,0
2006-09-21,3.54,3.54,3.48,3.51,42162,0
2006-09-22,3.5,3.59,3.42,3.45,71996,0
2006-09-25,3.45,3.5,3.4,3.45,89268,0
2006-09-26,3.42,3.47,3.41,3.47,38820,0
2006-09-27,3.43,3.61,3.43,3.57,47656,0
2006-09-28,3.5,3.55,3.46,3.55,126624,0
2006-09-29,3.54,3.56,3.48,3.54,64415,0
2006-10-02,3.51,3.57,3.46,3.55,34146,0
2006-10-03,3.5,3.53,3.43,3.53,62186,0
2006-10-04,3.56,3.56,3.5,3.55,60484,0
2006-10-05,3.47,3.6,3.47,3.58,94403,0
2006-10-06,3.57,3.84,3.55,3.78,77059,0
2006-10-09,3.79,3.93,3.79,3.92,58593,0
2006-10-10,3.95,4,3.9,3.98,76173,0
2006-10-11,3.96,4,3.9,3.93,120586,0
2006-10-12,4,4,3.89,3.96,65473,0
2006-10-13,3.96,4.08,3.91,4.08,99000,0
2006-10-16,4.04,4.45,4.04,4.36,115717,0
2006-10-17,4.35,4.47,4.21,4.3,102062,0
2006-10-18,4.3,4.43,4.08,4.27,216529,0
2006-10-19,4.22,4.24,4.04,4.04,159493,0
2006-10-20,4.08,4.09,3.92,3.97,144814,0
2006-10-23,4,4.12,3.98,4,81130,0
2006-10-24,4,4.09,3.93,3.95,105032,0
2006-10-25,3.92,3.95,3.88,3.89,47396,0
2006-10-26,3.86,3.99,3.85,3.9,96949,0
2006-10-27,3.87,3.92,3.84,3.88,88845,0
2006-10-30,3.88,3.91,3.82,3.84,114768,0
2006-10-31,3.8,4.03,3.78,3.99,123704,0
2006-11-01,3.98,4.35,3.98,4.21,160506,0
2006-11-02,4.25,4.29,4.05,4.07,87636,0
2006-11-03,4,4.19,4,4.18,46190,0
2006-11-06,4.2,4.45,4.2,4.44,178717,0
2006-11-07,4.49,4.59,4.41,4.56,105129,0
2006-11-08,4.56,4.66,4.45,4.63,94761,0
2006-11-09,4.69,4.71,4.37,4.42,95509,0
2006-11-10,4.49,4.49,4.26,4.42,56456,0
2006-11-13,4.5,4.54,4.41,4.54,99517,0
2006-11-14,4.58,4.62,4.4,4.58,66701,0
2006-11-15,4.65,4.65,4.38,4.5,128974,0
2006-11-16,4.51,4.7,4.41,4.7,157536,0
2006-11-17,4.65,4.69,4.51,4.56,56237,0
2006-11-20,4.55,4.64,4.44,4.55,62034,0
2006-11-21,4.52,4.6,4.51,4.55,25572,0
2006-11-22,4.62,4.82,4.55,4.8,323677,0
2006-11-24,4.81,5.6,4.8,5.58,726481,0
2006-11-27,5.75,5.8,5.39,5.45,517172,0
2006-11-28,5.52,5.52,5.25,5.52,239070,0
2006-11-29,5.54,5.62,5.48,5.52,455277,0
2006-11-30,5.52,5.57,5.41,5.49,250229,0
2006-12-01,5.5,5.5,5.37,5.39,224761,0
2006-12-04,5.42,5.47,5.26,5.39,107368,0
2006-12-05,5.38,5.61,5.22,5.61,436004,0
2006-12-06,5.57,5.66,5.47,5.59,393619,0
2006-12-07,5.5,5.7,5.48,5.51,137471,0
2006-12-08,5.47,5.7,5.47,5.59,157700,0
2006-12-11,5.63,5.77,5.44,5.51,535548,0
2006-12-12,5.53,5.59,5.34,5.4,144206,0
2006-12-13,5.49,5.63,5.39,5.59,290320,0
2006-12-14,5.58,5.58,5.44,5.54,118161,0
2006-12-15,5.55,5.67,5.5,5.57,99867,0
2006-12-18,5.62,5.69,5.45,5.46,84836,0
2006-12-19,5.5,5.63,5.42,5.46,132326,0
2006-12-20,5.43,5.48,5.31,5.38,84791,0
2006-12-21,5.4,5.4,5.22,5.22,113019,0
2006-12-22,5.25,5.28,5.05,5.2,109345,0
2006-12-26,5.23,5.38,5.2,5.3,107721,0
2006-12-27,5.33,5.42,5.24,5.27,68061,0
2006-12-28,5.26,5.3,5.22,5.24,46805,0
2006-12-29,5.27,5.27,5.05,5.07,131557,0
2007-01-03,5.05,5.09,4.64,4.84,239646,0
2007-01-04,4.86,5.04,4.79,5.04,74718,0
2007-01-05,5,5.05,4.9,4.95,56824,0
2007-01-08,4.91,4.92,4.8,4.82,99962,0
2007-01-09,4.8,4.97,4.79,4.92,64001,0
2007-01-10,4.93,4.98,4.82,4.95,42151,0
2007-01-11,4.97,4.97,4.84,4.87,62887,0
2007-01-12,4.8,4.86,4.8,4.8,90747,0
2007-01-16,4.76,5.05,4.75,5.04,139911,0
2007-01-17,5.04,5.12,5.04,5.08,61860,0
2007-01-18,5.11,5.11,4.81,4.81,65895,0
2007-01-19,4.78,4.9,4.78,4.8,58530,0
2007-01-22,4.79,4.79,4.68,4.76,72749,0
2007-01-23,4.73,4.77,4.62,4.68,54709,0
2007-01-24,4.68,4.75,4.68,4.75,32610,0
2007-01-25,4.76,5.04,4.6,4.93,133004,0
2007-01-26,4.95,4.98,4.74,4.75,311883,0
2007-01-29,4.75,4.88,4.7,4.7,40095,0
2007-01-30,4.68,4.9,4.68,4.87,38957,0
2007-01-31,4.75,4.78,4.62,4.68,44690,0
2007-02-01,4.64,4.8,4.62,4.74,30686,0
2007-02-02,4.8,5.2,4.76,5.16,222684,0
2007-02-05,5.25,5.32,5.2,5.24,163527,0
2007-02-06,5.36,5.36,4.98,5.06,211490,0
2007-02-07,5.04,5.14,4.98,5.11,138594,0
2007-02-08,5.14,5.31,5.11,5.31,251843,0
2007-02-09,5.32,5.62,5.32,5.45,435363,0
2007-02-12,5.59,5.59,5.14,5.36,296207,0
2007-02-13,5.4,5.4,5.11,5.22,230702,0
2007-02-14,5.2,5.2,4.99,5.12,324027,0
2007-02-15,5.1,5.35,5.1,5.34,179474,0
2007-02-16,5.36,5.4,5.24,5.36,118774,0
2007-02-20,5.4,5.4,5.25,5.35,127747,0
2007-02-21,5.37,5.37,5.21,5.24,74200,0
2007-02-22,5.28,5.3,5.17,5.19,70210,0
2007-02-23,5.2,5.2,5.05,5.15,53009,0
2007-02-26,5.13,5.16,5.05,5.16,84983,0
2007-02-27,5.15,5.16,4.78,4.88,209502,0
2007-02-28,5,5,4.78,4.81,91332,0
2007-03-01,4.78,4.78,4.5,4.54,133116,0
2007-03-02,4.51,4.59,4.26,4.29,125120,0
2007-03-05,4.26,4.48,4.26,4.32,88323,0
2007-03-06,4.31,4.71,4.31,4.61,116916,0
2007-03-07,4.63,4.89,4.55,4.89,102828,0
2007-03-08,4.9,4.9,4.75,4.77,68751,0
2007-03-09,4.83,4.83,4.55,4.57,74820,0
2007-03-12,4.54,4.8,4.53,4.74,75101,0
2007-03-13,4.69,4.77,4.55,4.56,85325,0
2007-03-14,4.55,4.61,4.27,4.41,154877,0
2007-03-15,4.38,4.63,4.36,4.52,43635,0
2007-03-16,4.49,4.55,4.4,4.46,37257,0
2007-03-19,4.47,4.54,4.41,4.48,61353,0
2007-03-20,4.45,4.59,4.45,4.53,30446,0
2007-03-21,4.5,4.7,4.5,4.61,36428,0
2007-03-22,4.65,4.71,4.52,4.71,105509,0
2007-03-23,4.69,4.89,4.64,4.7,407218,0
2007-03-26,4.71,4.8,4.53,4.6,127036,0
2007-03-27,4.56,4.67,4.42,4.65,110631,0
2007-03-28,4.6,4.75,4.6,4.65,47847,0
2007-03-29,4.65,4.77,4.61,4.71,33695,0
2007-03-30,4.69,4.83,4.68,4.79,65225,0
2007-04-02,4.77,4.98,4.74,4.86,85848,0
2007-04-03,4.84,4.89,4.76,4.89,70400,0
2007-04-04,4.86,4.92,4.77,4.89,90860,0
2007-04-05,4.86,5.03,4.8,4.96,87655,0
2007-04-09,5,5.2,4.93,5.18,181575,0
2007-04-10,5.19,5.2,5.08,5.12,74341,0
2007-04-11,5.09,5.15,5.04,5.14,47330,0
2007-04-12,5.1,5.3,5.1,5.3,65952,0
2007-04-13,5.3,6.24,5.3,5.57,1753202,0
2007-04-16,5.54,5.73,5.48,5.5,258083,0
2007-04-17,5.53,5.6,5.32,5.56,145039,0
2007-04-18,5.56,5.56,5.35,5.45,72034,0
2007-04-19,5.4,5.41,5.26,5.36,150969,0
2007-04-20,5.33,5.53,5.25,5.3,117454,0
2007-04-23,5.26,5.75,5.26,5.62,215409,0
2007-04-24,5.63,5.73,5.54,5.56,78636,0
2007-04-25,5.55,5.62,5.47,5.47,77309,0
2007-04-26,5.38,5.64,5.37,5.37,128901,0
2007-04-27,5.36,5.6,5.36,5.51,130820,0
2007-04-30,5.48,5.55,5.4,5.42,97867,0
2007-05-01,5.45,5.55,4.91,5.22,209151,0
2007-05-02,5.1,5.33,5.1,5.31,45440,0
2007-05-03,5.22,5.46,5.22,5.46,87206,0
2007-05-04,5.31,5.5,5.31,5.38,82623,0
2007-05-07,5.41,5.41,5.3,5.33,60862,0
2007-05-08,5.28,5.33,5.2,5.3,55838,0
2007-05-09,5.24,5.27,5.15,5.17,57423,0
2007-05-10,5.13,5.19,5.05,5.1,69944,0
2007-05-11,4.73,5.2,4.73,5.09,126214,0
2007-05-14,5.08,5.16,5,5.07,64816,0
2007-05-15,5.08,5.12,4.97,4.99,143507,0
2007-05-16,5.02,5.14,5,5.03,85558,0
2007-05-17,5.03,5.14,5.03,5.06,76248,0
2007-05-18,5.11,5.2,5.02,5.14,67310,0
2007-05-21,5.12,5.16,5.11,5.11,46799,0
2007-05-22,5.08,5.34,5.08,5.28,124460,0
2007-05-23,5.45,5.52,5.33,5.35,125837,0
2007-05-24,5.3,5.46,5.15,5.27,173022,0
2007-05-25,5.31,5.37,5.23,5.33,96157,0
2007-05-29,5.31,5.65,5.31,5.51,193556,0
2007-05-30,5.75,6,5.55,5.66,372562,0
2007-05-31,5.77,5.85,5.52,5.63,174370,0
2007-06-01,5.71,5.92,5.5,5.92,315113,0
2007-06-04,6.03,6.05,5.6,5.94,629067,0
2007-06-05,5.95,6.18,5.81,6.11,528440,0
2007-06-06,6.03,6.21,5.97,6.17,174345,0
2007-06-07,6.09,6.19,5.93,5.95,212111,0
2007-06-08,6,6.12,5.93,6.04,172689,0
2007-06-11,5.99,6.15,5.98,6,114742,0
2007-06-12,6,6.02,5.73,5.77,183060,0
2007-06-13,5.75,5.87,5.65,5.87,100370,0
2007-06-14,5.84,6,5.77,5.97,58227,0
2007-06-15,5.91,6.12,5.91,6.07,172091,0
2007-06-18,6.1,6.15,6.01,6.11,77924,0
2007-06-19,6.11,6.11,6.03,6.05,110818,0
2007-06-20,6.03,6.12,5.88,5.94,141723,0
2007-06-21,5.95,5.95,5.63,5.66,112452,0
2007-06-22,5.66,5.7,5.48,5.51,133400,0
2007-06-25,5.53,5.64,5.3,5.31,123771,0
2007-06-26,5.29,5.5,5.28,5.3,159640,0
2007-06-27,5.28,5.36,5.18,5.35,109573,0
2007-06-28,5.34,5.44,5.17,5.38,127752,0
2007-06-29,5.38,5.7,5.38,5.55,163174,0
2007-07-02,5.57,5.69,5.5,5.57,120685,0
2007-07-03,5.55,5.86,5.51,5.71,44860,0
2007-07-05,5.75,5.83,5.57,5.71,54326,0
2007-07-06,5.68,5.69,5.5,5.55,122184,0
2007-07-09,5.53,5.73,5.53,5.68,43493,0
2007-07-10,5.62,5.72,5.58,5.72,96804,0
2007-07-11,5.75,5.75,5.58,5.63,67474,0
2007-07-12,5.63,5.63,5.48,5.53,135759,0
2007-07-13,5.48,5.7,5.45,5.55,87672,0
2007-07-16,5.51,5.83,5.3,5.49,97394,0
2007-07-17,5.5,5.6,5.35,5.51,99172,0
2007-07-18,5.46,5.5,5.3,5.45,56137,0
2007-07-19,5.45,5.53,5.32,5.53,62474,0
2007-07-20,5.51,5.63,5.4,5.63,100898,0
2007-07-23,5.63,5.64,5.35,5.36,71647,0
2007-07-24,5.34,5.41,5.15,5.25,69920,0
2007-07-25,5.25,5.32,4.98,5.03,153147,0
2007-07-26,4.97,5.23,4.75,4.8,105137,0
2007-07-27,4.78,4.93,4.4,4.53,107606,0
2007-07-30,4.5,4.68,4.45,4.49,82277,0
2007-07-31,4.93,4.99,4.75,4.77,142201,0
2007-08-01,4.62,4.84,4.59,4.64,75877,0
2007-08-02,4.69,4.7,4.58,4.65,79310,0
2007-08-03,4.68,5,4.6,4.82,108774,0
2007-08-06,4.79,4.79,4.27,4.31,302197,0
2007-08-07,4.28,4.59,4.28,4.41,138614,0
2007-08-08,4.3,4.68,4.23,4.68,263089,0
2007-08-09,4.65,4.65,4.25,4.31,165308,0
2007-08-10,4.18,4.41,4.1,4.37,168383,0
2007-08-13,4.34,4.44,4.25,4.29,138746,0
2007-08-14,4.27,4.49,4.27,4.35,57412,0
2007-08-15,4.33,4.5,4.33,4.41,104648,0
2007-08-16,4.4,4.57,4.29,4.55,124188,0
2007-08-17,4.59,4.59,4.35,4.4,111193,0
2007-08-20,4.42,4.43,4.31,4.41,131227,0
2007-08-21,4.45,4.72,4.4,4.7,158604,0
2007-08-22,4.72,4.75,4.54,4.64,80974,0
2007-08-23,4.66,4.78,4.62,4.78,95423,0
2007-08-24,4.75,4.75,4.58,4.64,70025,0
2007-08-27,4.6,4.62,4.41,4.55,77263,0
2007-08-28,4.49,4.58,4.44,4.5,51335,0
2007-08-29,4.5,4.55,4.47,4.55,66967,0
2007-08-30,4.55,4.57,4.4,4.47,55474,0
2007-08-31,4.5,4.54,4.38,4.47,99635,0
2007-09-04,4.43,4.8,4.43,4.8,84883,0
2007-09-05,4.8,4.96,4.65,4.96,57107,0
2007-09-06,4.95,5.12,4.86,5.11,80964,0
2007-09-07,5.01,5.15,4.94,5.15,72665,0
2007-09-10,5.14,5.21,4.82,4.97,88951,0
2007-09-11,5.03,5.03,4.93,5,35224,0
2007-09-12,4.86,5.15,4.85,4.97,74368,0
2007-09-13,4.97,5.03,4.85,4.86,41183,0
2007-09-14,4.81,5.11,4.71,5.11,79491,0
2007-09-17,5.07,5.07,4.62,4.74,326131,0
2007-09-18,4.73,4.75,4.64,4.74,79313,0
2007-09-19,4.74,4.75,4.68,4.74,137794,0
2007-09-20,4.71,4.79,4.69,4.78,79399,0
2007-09-21,4.76,4.87,4.74,4.81,71802,0
2007-09-24,4.84,4.84,4.75,4.81,60187,0
2007-09-25,4.77,4.8,4.7,4.75,31309,0
2007-09-26,4.74,4.75,4.69,4.69,221699,0
2007-09-27,4.68,4.78,4.62,4.64,51587,0
2007-09-28,4.62,4.79,4.61,4.65,66117,0
2007-10-01,4.62,4.68,4.62,4.65,46364,0
2007-10-02,4.63,4.65,4.53,4.57,192879,0
2007-10-03,4.51,4.59,4.49,4.5,106245,0
2007-10-04,4.61,4.63,4.46,4.46,125360,0
2007-10-05,4.5,4.59,4.43,4.47,153735,0
2007-10-08,4.52,4.56,4.45,4.5,138428,0
2007-10-09,4.51,4.66,4.44,4.48,130452,0
2007-10-10,4.5,4.62,4.48,4.59,108752,0
2007-10-11,4.67,4.72,4.51,4.51,159598,0
2007-10-12,4.52,4.7,4.52,4.65,64084,0
2007-10-15,4.8,5,4.75,4.76,429802,0
2007-10-16,4.83,4.93,4.63,4.63,191270,0
2007-10-17,4.71,4.95,4.71,4.9,255494,0
2007-10-18,4.9,5.03,4.83,4.98,307322,0
2007-10-19,5,5.03,4.92,4.99,208207,0
2007-10-22,4.99,5.04,4.93,4.97,89504,0
2007-10-23,5,5,4.93,5,119405,0
2007-10-24,5,5.02,4.94,5.01,217232,0
2007-10-25,5,5.02,4.9,4.98,88594,0
2007-10-26,4.96,5.07,4.91,5,114341,0
2007-10-29,5.07,5.07,4.86,4.93,124951,0
2007-10-30,4.9,4.93,4.7,4.82,97681,0
2007-10-31,4.79,4.91,4.7,4.84,75237,0
2007-11-01,4.77,4.99,4.7,4.89,93068,0
2007-11-02,4.7,5.13,4.7,5.08,163093,0
2007-11-05,5.08,5.1,4.96,5.01,179088,0
2007-11-06,5.05,5.35,5.03,5.33,158803,0
2007-11-07,5.28,5.5,5.26,5.43,248207,0
2007-11-08,5.48,5.48,5.14,5.31,145376,0
2007-11-09,5.27,5.27,4.8,4.9,116860,0
2007-11-12,4.91,5,4.84,4.86,173458,0
2007-11-13,4.92,4.97,4.82,4.88,121684,0
2007-11-14,4.92,5.2,4.82,5.2,153214,0
2007-11-15,5.15,5.2,4.99,5.2,113621,0
2007-11-16,5.18,5.22,5.03,5.15,159965,0
2007-11-19,5.17,5.17,5.02,5.03,98875,0
2007-11-20,5.06,5.1,4.9,5,135932,0
2007-11-21,4.94,5.02,4.76,4.78,110062,0
2007-11-23,4.91,4.91,4.78,4.88,65948,0
2007-11-26,4.83,4.98,4.83,4.98,124329,0
2007-11-27,5.05,5.05,4.78,4.91,96367,0
2007-11-28,4.92,4.92,4.75,4.81,120138,0
2007-11-29,4.72,4.84,4.64,4.75,195247,0
2007-11-30,4.8,4.88,4.74,4.8,153229,0
2007-12-03,4.83,4.9,4.8,4.82,99312,0
2007-12-04,4.78,4.85,4.78,4.8,86196,0
2007-12-05,4.79,4.85,4.75,4.8,108551,0
2007-12-06,4.77,4.91,4.76,4.8,151317,0
2007-12-07,4.77,4.84,4.7,4.79,108937,0
2007-12-10,4.9,4.9,4.65,4.7,254762,0
2007-12-11,4.67,4.71,4.5,4.51,150833,0
2007-12-12,4.61,4.61,4.31,4.4,118119,0
2007-12-13,4.36,4.36,4.15,4.22,220253,0
2007-12-14,4.18,4.34,4,4.22,143189,0
2007-12-17,4.18,4.29,4,4.08,188017,0
2007-12-18,4.1,4.1,3.97,3.99,122443,0
2007-12-19,3.89,4,3.8,3.97,188428,0
2007-12-20,3.97,4.12,3.97,4.06,103039,0
2007-12-21,4.11,4.45,4.08,4.4,219196,0
2007-12-24,4.38,4.38,4.25,4.32,69454,0
2007-12-26,4.25,4.4,4.25,4.37,145800,0
2007-12-27,4.34,4.34,4.11,4.22,107136,0
2007-12-28,4.25,4.32,4.14,4.24,106388,0
2007-12-31,4.2,4.25,4.07,4.15,144638,0
2008-01-02,4.18,4.27,4.03,4.18,147404,0
2008-01-03,4.16,4.16,3.79,3.79,287645,0
2008-01-04,3.81,4.16,3.76,4.13,203061,0
2008-01-07,4.13,4.15,3.87,3.88,135878,0
2008-01-08,3.85,4.1,3.85,3.93,110150,0
2008-01-09,3.96,3.98,3.67,3.88,237823,0
2008-01-10,3.84,4.05,3.81,4,107946,0
2008-01-11,3.96,4.01,3.81,3.9,89888,0
2008-01-14,3.88,3.98,3.78,3.79,77467,0
2008-01-15,3.81,3.86,3.61,3.63,93440,0
2008-01-16,3.6,3.78,3.6,3.64,101741,0
2008-01-17,3.7,3.79,3.56,3.64,181172,0
2008-01-18,3.61,3.68,3.43,3.5,158293,0
2008-01-22,3.36,3.6,3.19,3.28,110720,0
2008-01-23,3.2,3.72,2.83,3.69,353361,0
2008-01-24,3.6,3.71,3.39,3.42,107952,0
2008-01-25,3.41,3.5,3.11,3.43,84008,0
2008-01-28,3.4,3.71,3.4,3.69,105658,0
2008-01-29,3.64,3.66,3.51,3.57,75122,0
2008-01-30,3.62,3.65,3.53,3.57,63535,0
2008-01-31,3.52,3.56,3.35,3.48,88526,0
2008-02-01,3.42,3.63,3.26,3.5,257011,0
2008-02-04,3.5,3.56,3.4,3.41,143859,0
2008-02-05,3.37,3.53,3.37,3.44,89016,0
2008-02-06,3.48,3.52,3.33,3.33,71409,0
2008-02-07,3.3,3.5,3.27,3.39,102179,0
2008-02-08,3.4,3.51,3.26,3.51,104944,0
2008-02-11,3.55,3.6,3.46,3.51,76585,0
2008-02-12,3.53,3.54,3.52,3.53,50042,0
2008-02-13,3.55,3.55,3.46,3.54,40096,0
2008-02-14,3.57,3.57,3.42,3.52,79231,0
2008-02-15,3.51,3.51,3.36,3.38,70652,0
2008-02-19,3.5,3.54,3.34,3.35,81684,0
2008-02-20,3.48,3.48,3.2,3.26,164412,0
2008-02-21,3.5,3.5,3.2,3.3,46045,0
2008-02-22,3.42,3.42,3.14,3.2,143928,0
2008-02-25,3.17,3.4,3.08,3.13,153250,0
2008-02-26,3.09,3.19,3.06,3.13,247387,0
2008-02-27,3.24,3.24,3.08,3.08,96616,0
2008-02-28,3.12,3.15,3.03,3.08,132661,0
2008-02-29,3.05,3.09,2.94,2.97,223278,0
2008-03-03,3,3.03,2.85,3.03,110550,0
2008-03-04,3.05,3.05,2.86,2.96,73056,0
2008-03-05,2.93,2.95,2.86,2.95,57373,0
2008-03-06,2.92,2.92,2.79,2.83,116515,0
2008-03-07,2.79,2.99,2.74,2.94,176608,0
2008-03-10,2.99,3.19,2.66,2.73,133063,0
2008-03-11,2.95,2.95,2.64,2.8,124857,0
2008-03-12,2.78,3.4,2.77,3.34,255963,0
2008-03-13,3.44,3.44,3.16,3.31,167573,0
2008-03-14,3.3,3.3,2.98,3.17,179254,0
2008-03-17,3.08,3.31,2.76,2.99,193331,0
2008-03-18,3.03,3.2,2.9,3.2,100951,0
2008-03-19,3.16,3.29,3.07,3.29,85666,0
2008-03-20,3.27,3.31,3.1,3.31,77190,0
2008-03-24,3.29,3.6,3.16,3.59,138318,0
2008-03-25,3.62,3.62,3.42,3.55,83552,0
2008-03-26,3.51,3.63,3.41,3.52,83142,0
2008-03-27,3.49,3.59,3.49,3.55,89330,0
2008-03-28,3.52,3.63,3.5,3.51,113259,0
2008-03-31,3.48,3.59,3.47,3.58,32704,0
2008-04-01,3.63,3.72,3.58,3.6,107037,0
2008-04-02,3.63,3.72,3.6,3.72,118489,0
2008-04-03,3.72,3.72,3.53,3.63,81450,0
2008-04-04,3.63,3.69,3.59,3.65,68017,0
2008-04-07,3.65,3.75,3.65,3.66,76011,0
2008-04-08,3.67,3.72,3.65,3.7,44202,0
2008-04-09,3.68,3.7,3.61,3.62,53356,0
2008-04-10,3.59,3.75,3.55,3.67,88422,0
2008-04-11,3.68,3.71,3.58,3.62,54071,0
2008-04-14,3.6,3.67,3.52,3.57,40939,0
2008-04-15,3.59,3.61,3.58,3.58,26325,0
2008-04-16,3.6,3.6,3.44,3.49,87624,0
2008-04-17,3.51,3.57,3.4,3.54,40870,0
2008-04-18,3.57,3.69,3.52,3.64,34080,0
2008-04-21,3.66,3.66,3.52,3.54,20829,0
2008-04-22,3.5,3.54,3.37,3.37,77970,0
2008-04-23,3.35,3.52,3.33,3.5,61099,0
2008-04-24,3.45,3.57,3.45,3.54,31847,0
2008-04-25,3.55,3.58,3.45,3.45,26929,0
2008-04-28,3.45,3.49,3.3,3.3,81056,0
2008-04-29,3.3,3.33,3.27,3.29,48961,0
2008-04-30,3.3,3.3,3.15,3.22,68378,0
2008-05-01,3.17,3.52,3.17,3.5,35578,0
2008-05-02,3.51,3.51,3.12,3.32,38397,0
2008-05-05,3.35,3.41,3.27,3.36,48091,0
2008-05-06,3.36,3.41,3.29,3.36,68941,0
2008-05-07,3.35,3.37,3.23,3.28,60719,0
2008-05-08,3.24,3.24,3.06,3.11,147640,0
2008-05-09,3.07,3.22,3.06,3.22,84577,0
2008-05-12,3.26,3.39,3.25,3.37,84138,0
2008-05-13,3.39,3.57,3.31,3.56,78705,0
2008-05-14,3.61,3.86,3.57,3.71,143359,0
2008-05-15,3.84,3.86,3.73,3.77,71772,0
2008-05-16,3.8,4.07,3.71,3.95,449329,0
2008-05-19,4,4.45,3.95,4.35,309131,0
2008-05-20,4.29,4.4,4.05,4.15,236385,0
2008-05-21,4.18,4.46,4.01,4.26,275040,0
2008-05-22,4.24,4.5,4.24,4.35,144128,0
2008-05-23,4.39,4.5,4.39,4.45,661850,0
2008-05-27,4.49,4.67,4.41,4.42,229009,0
2008-05-28,4.49,4.61,4.35,4.54,261398,0
2008-05-29,4.56,4.58,4.42,4.48,147741,0
2008-05-30,4.44,4.55,4.43,4.55,218342,0
2008-06-02,4.54,4.75,4.46,4.73,686837,0
2008-06-03,4.75,4.75,3.77,3.94,677318,0
2008-06-04,3.9,4.15,3.65,4.12,771855,0
2008-06-05,4.1,4.17,3.95,4.12,447258,0
2008-06-06,4.05,4.13,3.78,3.8,186459,0
2008-06-09,3.87,3.95,3.5,3.62,191714,0
2008-06-10,3.73,3.73,3.53,3.68,167880,0
2008-06-11,3.68,3.68,3.3,3.3,179094,0
2008-06-12,3.36,3.37,3.12,3.12,132013,0
2008-06-13,3.12,3.37,3.12,3.32,96508,0
2008-06-16,3.28,3.29,3.09,3.19,123466,0
2008-06-17,3.17,3.2,3.08,3.14,125729,0
2008-06-18,3.08,3.28,2.99,3.02,205578,0
2008-06-19,2.99,3.07,2.85,3.07,191969,0
2008-06-20,3.08,3.08,2.89,3.01,279774,0
2008-06-23,3.09,3.41,3.06,3.2,328143,0
2008-06-24,3.12,3.26,3.01,3.08,343061,0
2008-06-25,3.1,3.26,3.08,3.08,163369,0
2008-06-26,3.06,3.2,3.01,3.15,172092,0
2008-06-27,3.19,3.25,3.04,3.25,5837175,0
2008-06-30,3.26,3.38,3.05,3.06,216528,0
2008-07-01,3,3.13,2.95,3.09,197047,0
2008-07-02,3.16,3.36,3.01,3.3,245435,0
2008-07-03,3.34,3.38,3.21,3.22,73796,0
2008-07-07,3.3,3.44,3.29,3.43,204128,0
2008-07-08,3.43,3.69,3.3,3.69,283742,0
2008-07-09,3.65,3.69,3.46,3.56,216610,0
2008-07-10,3.55,3.75,3.43,3.61,135589,0
2008-07-11,3.57,4.14,3.54,4.11,288872,0
2008-07-14,4.05,4.29,3.66,4.07,242739,0
2008-07-15,4.01,4.5,3.77,4.3,261717,0
2008-07-16,4.33,4.6,4.07,4.49,251277,0
2008-07-17,4.48,4.67,4.3,4.58,145374,0
2008-07-18,4.58,4.6,4.4,4.48,149236,0
2008-07-21,4.48,4.6,4.38,4.55,87152,0
2008-07-22,4.51,4.88,4.4,4.87,225370,0
2008-07-23,4.85,4.86,4.74,4.81,210007,0
2008-07-24,4.8,4.92,4.75,4.8,215725,0
2008-07-25,4.76,4.99,4.75,4.98,129640,0
2008-07-28,4.93,4.97,4.42,4.75,223347,0
2008-07-29,4.7,5,4.63,4.94,215915,0
2008-07-30,5,5,4.5,4.74,313786,0
2008-07-31,4.7,4.95,4.52,4.6,665687,0
2008-08-01,4.59,5.15,4.55,5.09,392443,0
2008-08-04,4.98,5,4.75,4.96,152865,0
2008-08-05,5,5.13,4.72,4.8,275211,0
2008-08-06,4.76,5.13,4.6,5.09,186010,0
2008-08-07,4.98,5,4.54,4.56,297601,0
2008-08-08,4.52,5.1,4.52,5.09,267360,0
2008-08-11,5.07,5.38,4.81,5.37,203717,0
2008-08-12,5.39,5.45,5.13,5.33,143533,0
2008-08-13,5.32,5.62,5.1,5.6,284743,0
2008-08-14,5.59,5.8,5.41,5.64,225742,0
2008-08-15,5.73,5.76,5.41,5.57,234606,0
2008-08-18,5.55,5.57,5.29,5.36,103267,0
2008-08-19,5.33,5.33,5.14,5.24,113403,0
2008-08-20,5.24,5.27,5.03,5.26,107633,0
2008-08-21,5.23,5.45,4.76,4.78,177846,0
2008-08-22,4.79,5.34,4.69,5.33,158187,0
2008-08-25,5.25,5.39,4.85,4.89,112851,0
2008-08-26,4.9,5.22,4.89,5.06,118808,0
2008-08-27,5.07,5.07,4.85,5.04,102444,0
2008-08-28,5.04,5.4,5.01,5.39,171179,0
2008-08-29,5.35,5.4,5.18,5.38,116073,0
2008-09-02,5.5,5.55,5.01,5.22,107124,0
2008-09-03,5.22,5.25,4.91,4.96,199539,0
2008-09-04,4.93,4.94,4.73,4.86,142187,0
2008-09-05,4.84,5.25,4.58,5.2,405720,0
2008-09-08,5.25,5.29,5.05,5.15,241301,0
2008-09-09,5.15,5.22,4.85,4.91,182635,0
2008-09-10,5.06,5.08,4.84,5.07,129692,0
2008-09-11,5.01,5.07,4.92,5.04,267287,0
2008-09-12,5.02,5.13,4.95,4.98,58440,0
2008-09-15,4.8,5.14,4.8,4.92,484610,0
2008-09-16,4.8,5.4,4.8,5.4,281805,0
2008-09-17,5.25,5.25,4.54,4.6,469974,0
2008-09-18,4.76,5.15,4.31,5.07,560514,0
2008-09-19,5.37,5.38,4.9,5.25,1036399,0
2008-09-22,5.2,5.2,4.74,4.84,197689,0
2008-09-23,4.83,5.08,4.82,4.9,193495,0
2008-09-24,4.9,5.09,4.75,4.81,303367,0
2008-09-25,4.79,5.1,4.78,4.92,193324,0
2008-09-26,4.87,5.24,4.86,5.06,261135,0
2008-09-29,5,5.1,4.55,4.84,344594,0
2008-09-30,4.88,4.98,4.5,4.91,213874,0
2008-10-01,4.89,4.89,4.52,4.66,228207,0
2008-10-02,4.62,4.77,4.01,4.02,318627,0
2008-10-03,4.09,4.24,3.27,3.35,529002,0
2008-10-06,3.22,3.58,3.2,3.42,479985,0
2008-10-07,3.48,3.54,3.04,3.1,394630,0
2008-10-08,3.02,3.44,2.85,3.05,434073,0
2008-10-09,3.11,3.34,2.9,2.95,378744,0
2008-10-10,2.76,3.43,2.47,3.24,929010,0
2008-10-13,3.36,3.98,3.28,3.94,466727,0
2008-10-14,4.1,4.3,3.66,3.83,296550,0
2008-10-15,4.06,4.06,3.4,3.44,402989,0
2008-10-16,3.48,3.96,3.28,3.82,322052,0
2008-10-17,3.62,4.1,3.55,3.89,279263,0
2008-10-20,4.06,4.19,3.8,4.19,169934,0
2008-10-21,4.13,4.34,4.03,4.06,116970,0
2008-10-22,3.98,4.29,3.85,3.95,328255,0
2008-10-23,3.95,4.17,3.65,3.95,225847,0
2008-10-24,3.71,3.97,3.66,3.81,176595,0
2008-10-27,3.82,3.89,3.46,3.46,218144,0
2008-10-28,3.6,3.94,3.33,3.92,498273,0
2008-10-29,3.96,4.17,3.83,4.01,267233,0
2008-10-30,4.15,4.32,4,4.31,137465,0
2008-10-31,4.3,4.64,4.18,4.63,240184,0
2008-11-03,4.66,4.7,4.4,4.49,200859,0
2008-11-04,4.7,4.73,4.32,4.5,178604,0
2008-11-05,4.44,4.49,4.16,4.16,123992,0
2008-11-06,4.13,4.34,3.97,3.97,138708,0
2008-11-07,4.01,4.18,3.95,4.12,88075,0
2008-11-10,4.2,4.23,3.99,4.04,107659,0
2008-11-11,4.03,4.44,3.99,4.14,221508,0
2008-11-12,4.07,4.25,3.75,3.75,127347,0
2008-11-13,3.77,4.34,3.7,4.26,303276,0
2008-11-14,4.15,4.3,3.91,3.91,129020,0
2008-11-17,3.88,4.19,3.81,3.94,88333,0
2008-11-18,3.96,4.13,3.74,3.89,132171,0
2008-11-19,3.88,4.06,3.7,3.7,268430,0
2008-11-20,3.67,3.97,3.46,3.52,283820,0
2008-11-21,3.5,3.75,3.15,3.61,412417,0
2008-11-24,3.63,3.79,3.21,3.71,253820,0
2008-11-25,3.76,3.85,3.41,3.51,219835,0
2008-11-26,3.4,3.79,3.31,3.78,206454,0
2008-11-28,3.72,3.99,3.62,3.82,114206,0
2008-12-01,3.7,3.83,3.37,3.4,311598,0
2008-12-02,3.46,3.59,3.32,3.59,176960,0
2008-12-03,3.49,3.8,3.48,3.61,237493,0
2008-12-04,3.56,3.8,3.5,3.55,167841,0
2008-12-05,3.49,3.88,3.45,3.86,207737,0
2008-12-08,3.96,4.25,3.8,4.16,358916,0
2008-12-09,4.24,4.29,4,4.01,188830,0
2008-12-10,4.04,4.27,3.95,4.08,136765,0
2008-12-11,4.04,4.22,3.88,4,208260,0
2008-12-12,3.9,4.1,3.8,4.01,324126,0
2008-12-15,3.94,4.09,3.68,3.68,206516,0
2008-12-16,3.77,4.19,3.75,4.16,280830,0
2008-12-17,4.1,4.43,3.82,4.36,274100,0
2008-12-18,4.34,4.5,4.11,4.49,220881,0
2008-12-19,4.61,4.73,4.13,4.24,458688,0
2008-12-22,4.25,4.44,3.99,4.21,248088,0
2008-12-23,4.24,4.35,4.04,4.11,86977,0
2008-12-24,4.11,4.23,4.02,4.2,35138,0
2008-12-26,4.24,4.46,4.14,4.45,73106,0
2008-12-29,4.45,4.46,3.9,4.01,178620,0
2008-12-30,4.04,4.13,3.98,4.13,156814,0
2008-12-31,4.15,4.35,4.02,4.29,223007,0
2009-01-02,4.4,4.44,4.25,4.43,217719,0
2009-01-05,4.4,4.55,4.26,4.49,160110,0
2009-01-06,4.52,4.62,4.37,4.46,154854,0
2009-01-07,4.41,4.8,4.28,4.36,209421,0
2009-01-08,4.52,4.69,4.38,4.63,129790,0
2009-01-09,4.62,4.62,4.32,4.32,126045,0
2009-01-12,4.3,4.47,4.3,4.36,99236,0
2009-01-13,4.34,4.52,4.28,4.34,148479,0
2009-01-14,4.21,4.39,4.06,4.29,188842,0
2009-01-15,4.29,4.51,4.09,4.51,146304,0
2009-01-16,4.44,4.55,4.13,4.31,181574,0
2009-01-20,4.25,4.36,3.98,3.98,132467,0
2009-01-21,4.04,4.41,3.98,4.39,136658,0
2009-01-22,4.25,4.3,4.04,4.04,102255,0
2009-01-23,3.92,4.26,3.92,4.06,98771,0
2009-01-26,4.08,4.29,4.08,4.23,164798,0
2009-01-27,4.24,4.33,4.22,4.32,183909,0
2009-01-28,4.35,4.5,4.33,4.37,170130,0
2009-01-29,4.36,4.42,4.15,4.15,100225,0
2009-01-30,4.17,4.44,4.15,4.17,189679,0
2009-02-02,4.11,4.6,4.06,4.58,264828,0
2009-02-03,4.6,4.72,4.54,4.71,188226,0
2009-02-04,4.67,4.98,4.62,4.73,120582,0
2009-02-05,4.7,5,4.67,4.92,142380,0
2009-02-06,4.98,5.05,4.88,5.02,226759,0
2009-02-09,5.02,5.24,5.02,5.22,132475,0
2009-02-10,5.2,5.23,4.91,5.16,267327,0
2009-02-11,5.21,5.23,4.99,5.17,84827,0
2009-02-12,5.08,5.2,4.98,5.18,112236,0
2009-02-13,5.2,5.3,5.03,5.12,174305,0
2009-02-17,4.9,5.14,4.9,5.04,155917,0
2009-02-18,5.11,5.2,4.97,5.04,206933,0
2009-02-19,5.13,5.29,5.01,5.14,265460,0
2009-02-20,5.06,5.16,4.92,4.96,376549,0
2009-02-23,5,5,4.8,4.85,277716,0
2009-02-24,4.8,4.88,4.65,4.78,280483,0
2009-02-25,4.75,4.75,4.48,4.48,287437,0
2009-02-26,4.52,4.64,4.13,4.16,279547,0
2009-02-27,4.14,4.49,4.05,4.06,255755,0
2009-03-02,3.97,5.18,3.85,4.2,1115871,0
2009-03-03,4.3,4.96,4.28,4.61,1593674,0
2009-03-04,4.7,5.1,4.63,5.04,585838,0
2009-03-05,4.91,5.01,4.53,4.54,380172,0
2009-03-06,4.59,4.94,4.54,4.91,307238,0
2009-03-09,4.89,5.37,4.73,5.15,516061,0
2009-03-10,4.99,5.37,4.99,5.35,275482,0
2009-03-11,5.37,5.49,5.09,5.11,244201,0
2009-03-12,5.05,5.83,4.75,5.81,431677,0
2009-03-13,5.82,6.11,5.72,6.02,326401,0
2009-03-16,6.04,6.61,6,6.59,802074,0
2009-03-17,6.39,6.48,6.14,6.38,416756,0
2009-03-18,6.36,6.95,6.31,6.74,602286,0
2009-03-19,6.75,6.79,6.52,6.6,262755,0
2009-03-20,6.68,6.75,6.3,6.31,420151,0
2009-03-23,6.54,6.99,6.5,6.92,644455,0
2009-03-24,6.82,6.9,6.65,6.76,263625,0
2009-03-25,6.85,7.1,6.59,7.04,565644,0
2009-03-26,7.07,7.19,6.89,7.1,563560,0
2009-03-27,6.95,7.08,6.92,7.01,263105,0
2009-03-30,6.81,6.9,6.4,6.63,343375,0
2009-03-31,6.75,7.15,6.75,7.1,466006,0
2009-04-01,7,7.2,6.73,7.1,326237,0
2009-04-02,7.21,7.49,7.1,7.46,457465,0
2009-04-03,7.46,7.59,7.29,7.58,239519,0
2009-04-06,7.48,7.74,7.45,7.58,542588,0
2009-04-07,7.43,7.85,7.3,7.62,364623,0
2009-04-08,7.63,7.85,7.54,7.65,306069,0
2009-04-09,7.79,7.92,7.61,7.82,441288,0
2009-04-13,7.75,7.96,7.75,7.9,257951,0
2009-04-14,7.92,8.04,7.65,7.69,344697,0
2009-04-15,7.65,7.78,7.26,7.49,350046,0
2009-04-16,7.51,7.73,7.28,7.49,327267,0
2009-04-17,7.51,8,7.48,7.8,450238,0
2009-04-20,7.73,7.87,7.4,7.46,338787,0
2009-04-21,7.48,7.55,6.88,7.18,625247,0
2009-04-22,7.15,7.6,7.12,7.33,288023,0
2009-04-23,7.32,7.36,7,7.01,185016,0
2009-04-24,7.12,7.43,7.08,7.39,225201,0
2009-04-27,7.12,7.38,6.99,7.08,396896,0
2009-04-28,6.97,7.3,6.95,7.17,192741,0
2009-04-29,7.22,7.22,6.88,7,435906,0
2009-04-30,7.05,7.14,6.9,6.95,265234,0
2009-05-01,6.95,7.01,6.56,6.71,287853,0
2009-05-04,6.76,7.23,6.76,7.12,252011,0
2009-05-05,7.05,7.12,6.81,7.03,312930,0
2009-05-06,7.04,7.1,6.59,6.78,418638,0
2009-05-07,6.86,6.97,6.52,6.57,260453,0
2009-05-08,6.65,6.78,6.49,6.75,235198,0
2009-05-11,6.61,6.92,6.56,6.86,242955,0
2009-05-12,6.86,7.47,6.85,7.41,457376,0
2009-05-13,7.38,7.5,7.11,7.13,273203,0
2009-05-14,7.19,7.55,6.97,7.46,377942,0
2009-05-15,7.35,7.49,6.8,7.04,510266,0
2009-05-18,7.16,7.42,7.12,7.38,177145,0
2009-05-19,7.38,7.44,7.1,7.35,168849,0
2009-05-20,7.38,7.75,7.2,7.52,361186,0
2009-05-21,7.54,7.67,7.24,7.49,312800,0
2009-05-22,7.52,7.88,7.39,7.5,290004,0
2009-05-26,7.51,7.8,7.35,7.8,365466,0
2009-05-27,7.78,7.87,7.61,7.65,288300,0
2009-05-28,7.65,7.8,7.3,7.59,310266,0
2009-05-29,7.59,8.29,7.41,8.29,1189237,0
2009-06-01,8.4,8.5,7.9,8.05,755132,0
2009-06-02,8.03,8.49,7.95,8.11,1150587,0
2009-06-03,8.06,8.45,8.02,8.4,611717,0
2009-06-04,8.4,8.49,8.28,8.4,406857,0
2009-06-05,8.38,8.48,8.13,8.39,502818,0
2009-06-08,8.32,8.46,7.96,8.15,344324,0
2009-06-09,8.15,8.21,8.06,8.11,220989,0
2009-06-10,8.1,8.18,7.8,8.14,463994,0
2009-06-11,8.1,8.38,8.1,8.25,443477,0
2009-06-12,8.25,8.29,8.05,8.27,374765,0
2009-06-15,8.26,8.29,7.63,7.89,724669,0
2009-06-16,7.94,7.96,7.55,7.55,478918,0
2009-06-17,7.5,7.99,7.38,7.82,288830,0
2009-06-18,7.04,7.14,6.97,7.1,1499037,0
2009-06-19,7.2,7.59,7.12,7.57,812051,0
2009-06-22,7.48,7.54,7.2,7.46,424176,0
2009-06-23,7.5,7.59,7.38,7.51,217739,0
2009-06-24,7.6,7.69,7.4,7.49,286947,0
2009-06-25,7.46,8.23,7.42,8.2,498355,0
2009-06-26,8.24,8.65,7.98,8.65,1118586,0
2009-06-29,8.61,8.83,8.32,8.4,425312,0
2009-06-30,8.38,8.7,8,8.62,716006,0
2009-07-01,8.67,8.85,8.46,8.73,350091,0
2009-07-02,8.6,8.8,8.49,8.71,401981,0
2009-07-06,8.63,8.73,8.53,8.72,338782,0
2009-07-07,8.77,9.02,8.7,8.89,570877,0
2009-07-08,8.97,9.05,8.66,8.9,564275,0
2009-07-09,8.97,9,8.7,8.95,390893,0
2009-07-10,8.87,8.99,8.72,8.93,266231,0
2009-07-13,8.45,8.59,8.34,8.54,696415,0
2009-07-14,8.51,8.65,8.5,8.6,367639,0
2009-07-15,8.7,8.73,8.57,8.72,381719,0
2009-07-16,8.69,8.79,8.58,8.71,209036,0
2009-07-17,8.74,8.75,8.6,8.69,293146,0
2009-07-20,8.75,8.87,8.62,8.86,547273,0
2009-07-21,8.92,9.04,8.61,9.04,550994,0
2009-07-22,9,9.2,8.85,9.02,218190,0
2009-07-23,9.14,9.47,8.92,9.43,616198,0
2009-07-24,9.39,9.88,9.27,9.88,464677,0
2009-07-27,9.83,10.01,9.73,9.99,377077,0
2009-07-28,9.88,10,9.73,9.88,416577,0
2009-07-29,9.77,9.88,9.65,9.81,320775,0
2009-07-30,9.92,10.13,9.56,9.6,570607,0
2009-07-31,9.45,9.45,8.61,8.69,954497,0
2009-08-03,8.94,9.38,8.6,8.74,436688,0
2009-08-04,8.67,8.7,8.34,8.44,677042,0
2009-08-05,8.42,8.44,8.02,8.19,469991,0
2009-08-06,8.23,8.27,7.89,7.91,419816,0
2009-08-07,8.01,8.09,7.43,7.49,612255,0
2009-08-10,7.49,7.5,7.13,7.41,558902,0
2009-08-11,7.43,7.43,7.16,7.18,443558,0
2009-08-12,7.22,7.68,7.22,7.36,341844,0
2009-08-13,7.37,7.62,7.3,7.33,255965,0
2009-08-14,7.34,7.35,7.05,7.19,309783,0
2009-08-17,7.06,7.16,6.88,7.14,327511,0
2009-08-18,7.16,7.47,7.11,7.21,353136,0
2009-08-19,7.14,7.35,7.1,7.35,326303,0
2009-08-20,7.29,7.65,7.29,7.49,390851,0
2009-08-21,7.56,7.57,7.29,7.51,422849,0
2009-08-24,7.52,7.59,7.31,7.5,290284,0
2009-08-25,7.56,7.73,7.47,7.58,218025,0
2009-08-26,7.55,7.62,7.4,7.47,196930,0
2009-08-27,7.52,7.52,7.25,7.44,188838,0
2009-08-28,7.49,7.49,7.16,7.25,176632,0
2009-08-31,7.21,7.29,7.05,7.29,398283,0
2009-09-01,7.32,7.73,7.32,7.36,499063,0
2009-09-02,7.35,7.46,7.2,7.37,758771,0
2009-09-03,7.35,7.44,7.23,7.35,154435,0
2009-09-04,7.35,7.56,7.2,7.56,507989,0
2009-09-08,7.65,7.65,7.36,7.44,243967,0
2009-09-09,7.47,7.73,7.34,7.72,353875,0
2009-09-10,7.73,8.18,7.6,8.13,597124,0
2009-09-11,8.15,8.17,7.88,7.91,206437,0
2009-09-14,7.82,7.94,7.8,7.89,223449,0
2009-09-15,7.9,7.99,7.75,7.83,173417,0
2009-09-16,7.83,8.05,7.82,7.96,244814,0
2009-09-17,8.25,8.56,8.19,8.24,383794,0
2009-09-18,8.25,8.4,8.2,8.28,301701,0
2009-09-21,8.3,8.5,8.3,8.39,221431,0
2009-09-22,8.49,8.63,8.25,8.53,400814,0
2009-09-23,8.58,8.6,8.21,8.41,407470,0
2009-09-24,8.44,8.44,7.89,8.05,314383,0
2009-09-25,8,8.31,7.99,8.12,165418,0
2009-09-28,8.14,8.35,8.05,8.26,164502,0
2009-09-29,8.29,8.5,8.1,8.4,325361,0
2009-09-30,8.43,8.48,8.07,8.11,991632,0
2009-10-01,8.07,8.19,7.54,7.57,367174,0
2009-10-02,7.51,7.66,7.45,7.47,262062,0
2009-10-05,7.47,7.63,7.32,7.36,204298,0
2009-10-06,7.37,7.64,7.3,7.56,242127,0
2009-10-07,7.57,7.73,7.51,7.67,166544,0
2009-10-08,7.98,8.07,7.84,8.02,545569,0
2009-10-09,8,8,7.78,7.95,191386,0
2009-10-12,7.92,7.99,7.74,7.75,236131,0
2009-10-13,7.77,7.94,7.52,7.66,285991,0
2009-10-14,7.78,7.92,7.68,7.8,219928,0
2009-10-15,7.77,8.02,7.7,8.02,302604,0
2009-10-16,8,8.09,7.82,8.01,337782,0
2009-10-19,7.99,8.11,7.96,8.02,260188,0
2009-10-20,8.02,8.02,7.6,7.62,380003,0
2009-10-21,7.62,7.99,7.62,7.68,411940,0
2009-10-22,7.67,7.94,7.61,7.9,297329,0
2009-10-23,7.91,7.94,7.61,7.71,248452,0
2009-10-26,7.68,7.88,7.63,7.68,301295,0
2009-10-27,7.68,7.8,7.55,7.6,232409,0
2009-10-28,7.57,7.63,7.33,7.41,276819,0
2009-10-29,7.45,7.6,7.35,7.55,356004,0
2009-10-30,7.35,7.5,6.44,6.69,1406692,0
2009-11-02,6.7,6.87,6.56,6.82,343347,0
2009-11-03,6.79,6.84,6.61,6.81,295030,0
2009-11-04,6.86,7.02,6.64,6.72,483169,0
2009-11-05,7.39,7.59,7.23,7.39,1239368,0
2009-11-06,7.25,8.09,7.25,7.99,918378,0
2009-11-09,8.22,8.49,7.89,7.94,830773,0
2009-11-10,7.94,8.29,7.82,7.9,565870,0
2009-11-11,8,8.03,7.82,7.98,351231,0
2009-11-12,8.01,8.08,7.85,7.88,270560,0
2009-11-13,7.93,8.29,7.82,8.28,526974,0
2009-11-16,8.38,8.92,8.3,8.68,1122412,0
2009-11-17,8.69,8.83,8.46,8.58,660695,0
2009-11-18,8.61,8.8,8.24,8.4,373118,0
2009-11-19,8.37,8.38,7.95,8.04,598406,0
2009-11-20,8.02,8.49,8.02,8.35,562242,0
2009-11-23,8.59,8.82,8.41,8.6,595885,0
2009-11-24,8.67,8.8,8.32,8.38,571765,0
2009-11-25,8.39,8.5,8.29,8.33,252534,0
2009-11-27,8.07,8.28,8,8.15,244054,0
2009-11-30,8.01,8.15,7.5,7.88,1216367,0
2009-12-01,7.96,8.15,7.69,8.06,2006478,0
2009-12-02,8.07,8.36,8.07,8.36,558735,0
2009-12-03,8.41,8.55,8.24,8.26,491817,0
2009-12-04,8.14,8.52,8.08,8.46,654850,0
2009-12-07,8.74,8.74,8.28,8.33,957820,0
2009-12-08,8.93,8.93,8.15,8.17,700396,0
2009-12-09,8.17,9.55,7.91,8.89,5299887,0
2009-12-10,9.12,9.24,8.63,8.83,1793696,0
2009-12-11,9.01,9.1,8.63,8.77,782100,0
2009-12-14,8.9,8.96,8.15,8.57,2170126,0
2009-12-15,8.48,8.48,8.26,8.32,571719,0
2009-12-16,8.35,8.36,8.18,8.3,698466,0
2009-12-17,8.23,8.3,7.99,7.99,693807,0
2009-12-18,8.1,8.11,7.85,7.94,820653,0
2009-12-21,7.97,8.19,7.9,8.18,616096,0
2009-12-22,8.27,8.27,8.02,8.1,367269,0
2009-12-23,8.11,8.23,7.98,8.03,477214,0
2009-12-24,8.03,8.09,7.96,8,112623,0
2009-12-28,8,8.09,7.95,8,317904,0
2009-12-29,8,8.01,7.9,7.93,224407,0
2009-12-30,7.9,7.97,7.86,7.92,411213,0
2009-12-31,7.96,7.99,7.86,7.86,416893,0
2010-01-04,7.97,8.11,7.89,8.01,659993,0
2010-01-05,8.02,8.19,7.87,7.87,437913,0
2010-01-06,7.84,8.07,7.83,7.84,460311,0
2010-01-07,7.85,8.08,7.76,7.83,531196,0
2010-01-08,7.83,7.98,7.75,7.83,653874,0
2010-01-11,7.83,8.01,7.76,7.82,387659,0
2010-01-12,7.79,7.85,7.64,7.72,518200,0
2010-01-13,7.77,7.86,7.66,7.73,436921,0
2010-01-14,7.73,8.02,7.73,8.01,908746,0
2010-01-15,8.08,8.11,7.78,7.85,588773,0
2010-01-19,7.89,7.96,7.78,7.85,678018,0
2010-01-20,7.77,7.82,7.44,7.62,785062,0
2010-01-21,7.65,7.72,7.4,7.53,426117,0
2010-01-22,7.5,7.6,7.38,7.41,408548,0
2010-01-25,7.42,7.46,6.99,7.14,639339,0
2010-01-26,7.1,7.16,6.95,7.03,557000,0
2010-01-27,7.07,7.38,7.07,7.36,555335,0
2010-01-28,7.29,7.33,7.08,7.1,364746,0
2010-01-29,7.12,7.4,6.95,6.99,525175,0
2010-02-01,7,7,6.74,6.86,598081,0
2010-02-02,6.88,6.96,6.75,6.92,513067,0
2010-02-03,6.9,6.98,6.71,6.97,462776,0
2010-02-04,6.92,6.92,6.51,6.52,612480,0
2010-02-05,6.51,6.62,6.35,6.48,532535,0
2010-02-08,6.46,6.47,6.27,6.35,553717,0
2010-02-09,6.44,6.48,6.34,6.42,420396,0
2010-02-10,6.39,6.62,6.25,6.61,384826,0
2010-02-11,6.61,6.65,6.41,6.58,299329,0
2010-02-12,6.49,6.75,6.48,6.75,346614,0
2010-02-16,6.72,6.87,6.64,6.87,373520,0
2010-02-17,6.88,7,6.83,7,290303,0
2010-02-18,7,7.03,6.84,6.9,334270,0
2010-02-19,6.91,6.91,6.75,6.8,565523,0
2010-02-22,6.8,6.83,6.58,6.6,272990,0
2010-02-23,6.6,6.7,6.43,6.7,1014804,0
2010-02-24,6.74,6.85,6.5,6.52,769605,0
2010-02-25,6.43,6.74,6.25,6.69,416450,0
2010-02-26,6.67,6.73,6.45,6.61,465637,0
2010-03-01,6.63,6.75,6.58,6.68,320589,0
2010-03-02,6.75,6.99,6.67,6.96,289117,0
2010-03-03,6.99,7.24,6.9,7.03,445146,0
2010-03-04,7.09,7.14,6.93,7,189721,0
2010-03-05,7.04,7.15,6.99,7.1,250146,0
2010-03-08,7.07,7.37,7.06,7.37,1020696,0
2010-03-09,7.45,7.77,7.43,7.46,836704,0
2010-03-10,7.45,7.65,7.45,7.51,405868,0
2010-03-11,7.46,7.65,7.41,7.59,377428,0
2010-03-12,7.61,7.61,7.38,7.42,285805,0
2010-03-15,7.4,7.42,7.17,7.34,218781,0
2010-03-16,7.34,7.39,7.1,7.39,220789,0
2010-03-17,7.43,7.55,7.41,7.51,791782,0
2010-03-18,7.55,8.03,7.5,7.93,1253468,0
2010-03-19,8.01,8.02,7.75,7.79,776412,0
2010-03-22,7.76,7.96,7.6,7.93,310408,0
2010-03-23,7.96,8.14,7.85,8.12,827818,0
2010-03-24,8.12,8.18,8,8.11,366174,0
2010-03-25,8.11,8.29,8.03,8.09,426600,0
2010-03-26,8.09,8.24,7.94,8,291074,0
2010-03-29,8,8.23,7.98,8.21,413431,0
2010-03-30,8.19,8.3,8.12,8.27,497250,0
2010-03-31,8.25,8.34,8.03,8.09,543531,0
2010-04-01,8.12,8.2,7.93,8.06,503325,0
2010-04-05,8.06,8.2,8.06,8.18,299819,0
2010-04-06,8.16,8.31,7.99,8.15,544189,0
2010-04-07,8.19,8.42,8.15,8.35,890736,0
2010-04-08,8.34,8.34,7.96,8.04,629168,0
2010-04-09,8.02,8.26,8,8.26,382980,0
2010-04-12,8.29,8.38,8.1,8.37,371580,0
2010-04-13,8.38,9,8.25,8.97,1273769,0
2010-04-14,8.98,9.28,8.8,9.24,1070589,0
2010-04-15,9.59,9.74,8.99,9,1946044,0
2010-04-16,9.54,10.02,9.3,9.93,3455371,0
2010-04-19,9.91,10.9,9.75,9.79,2725022,0
2010-04-20,9.77,9.96,9.6,9.88,1505964,0
2010-04-21,10.05,10.15,9.62,9.73,748286,0
2010-04-22,9.66,9.76,9.35,9.68,473411,0
2010-04-23,9.71,9.93,9.5,9.84,489627,0
2010-04-26,9.91,10.04,9.53,9.61,828010,0
2010-04-27,9.63,9.77,9.38,9.45,482752,0
2010-04-28,9.49,9.63,9.36,9.58,359704,0
2010-04-29,9.68,9.95,9.54,9.9,502557,0
2010-04-30,9.89,10.18,9.75,9.91,867612,0
2010-05-03,10.1,10.68,10.1,10.46,1291319,0
2010-05-04,10.3,10.32,10.06,10.25,631342,0
2010-05-05,10.2,10.25,9.85,9.85,735711,0
2010-05-06,9.4,9.58,8.41,8.7,2238567,0
2010-05-07,8.1,8.3,7.75,8.14,6872803,0
2010-05-10,8.52,8.66,8.43,8.59,1173297,0
2010-05-11,8.51,9.19,8.5,9.12,1611677,0
2010-05-12,9.19,9.45,8.95,9.4,646874,0
2010-05-13,9.44,9.59,9.18,9.48,461855,0
2010-05-14,9.46,9.48,9.04,9.16,626472,0
2010-05-17,9.21,9.37,9,9.33,349441,0
2010-05-18,9.37,9.44,9.14,9.18,270115,0
2010-05-19,9.14,9.4,9.03,9.26,428815,0
2010-05-20,9.05,9.24,8.71,8.71,840048,0
2010-05-21,8.54,8.95,8.22,8.61,653083,0
2010-05-24,8.61,8.66,8.36,8.53,377719,0
2010-05-25,8.36,8.45,8.26,8.41,623262,0
2010-05-26,8.5,8.8,8.35,8.46,561849,0
2010-05-27,8.68,8.86,8.49,8.86,641014,0
2010-05-28,8.81,9.09,8.81,8.86,1681999,0
2010-06-01,8.81,9.07,8.56,8.58,728609,0
2010-06-02,8.65,9.05,8.42,9.05,538700,0
2010-06-03,9,9.22,8.89,9.18,408477,0
2010-06-04,8.9,9.09,8.41,8.44,555438,0
2010-06-07,8.51,8.6,8.3,8.32,557028,0
2010-06-08,8.34,8.43,7.8,7.88,820179,0
2010-06-09,7.94,8.11,7.69,7.79,602103,0
2010-06-10,7.94,8.28,7.94,8.27,549388,0
2010-06-11,8.11,8.75,8.11,8.74,693048,0
2010-06-14,8.87,8.98,8.44,8.47,522528,0
2010-06-15,8.54,8.75,8.42,8.7,568638,0
2010-06-16,8.59,8.81,8.5,8.67,479122,0
2010-06-17,8.77,9.7,8.61,9.51,1635489,0
2010-06-18,9.58,9.68,9.02,9.54,4956386,0
2010-06-21,9.77,9.99,9.56,9.63,833591,0
2010-06-22,9.69,9.85,9.4,9.47,698814,0
2010-06-23,9.52,9.7,9.11,9.53,660380,0
2010-06-24,9.46,9.85,9.23,9.84,861477,0
2010-06-25,9.86,10.03,9.69,10.01,1457154,0
2010-06-28,9.93,10.08,9.57,9.8,774115,0
2010-06-29,9.6,9.75,9.37,9.49,682445,0
2010-06-30,9.49,9.65,9.22,9.27,520548,0
2010-07-01,9.32,9.34,8.62,8.85,681550,0
2010-07-02,8.91,9.14,8.64,8.7,571167,0
2010-07-06,8.88,8.97,8.35,8.44,1107334,0
2010-07-07,8.5,9.01,8.42,8.99,822206,0
2010-07-08,9.07,9.07,8.6,8.96,731697,0
2010-07-09,8.91,9,8.72,8.99,530522,0
2010-07-12,8.93,8.98,8.66,8.66,301248,0
2010-07-13,8.83,9.25,8.78,9.19,724635,0
2010-07-14,9.13,9.24,8.83,8.97,290272,0
2010-07-15,8.95,9.1,8.77,8.88,270145,0
2010-07-16,8.77,8.89,8.29,8.3,608313,0
2010-07-19,8.33,8.78,8.14,8.51,669596,0
2010-07-20,8.38,8.7,8.26,8.67,289680,0
2010-07-21,8.8,8.8,8.38,8.41,321882,0
2010-07-22,8.56,8.75,8.43,8.72,490717,0
2010-07-23,8.67,9.23,8.67,9.14,613036,0
2010-07-26,9.2,9.71,9.02,9.68,658512,0
2010-07-27,9.74,9.75,9.2,9.53,402289,0
2010-07-28,9.48,9.6,8.93,8.94,349303,0
2010-07-29,9.07,9.21,8.82,9.15,302581,0
2010-07-30,8.98,9.51,8.88,9.43,337189,0
2010-08-02,9.57,9.69,9.46,9.56,452541,0
2010-08-03,9.53,9.75,9.06,9.59,462863,0
2010-08-04,9.62,9.78,9.36,9.77,276798,0
2010-08-05,9.66,9.69,9.25,9.3,414072,0
2010-08-06,9.14,9.43,8.9,9.17,374296,0
2010-08-09,9.27,9.7,9.15,9.66,399521,0
2010-08-10,9.49,9.66,9.26,9.42,322280,0
2010-08-11,9.19,9.35,8.91,8.93,450722,0
2010-08-12,8.77,9.24,8.73,9.11,435714,0
2010-08-13,9.05,9.22,8.9,8.98,317426,0
2010-08-16,8.9,9.1,8.7,8.87,624971,0
2010-08-17,8.99,9.11,8.77,9.04,255386,0
2010-08-18,9.02,9.5,8.87,9.11,736208,0
2010-08-19,9.09,9.16,8.58,8.58,513579,0
2010-08-20,8.56,8.82,8.56,8.71,429757,0
2010-08-23,8.76,8.85,8.55,8.7,356022,0
2010-08-24,8.54,8.65,8.4,8.5,345909,0
2010-08-25,8.46,8.62,8.33,8.56,287417,0
2010-08-26,8.58,8.7,8.35,8.39,265865,0
2010-08-27,5.99,5.99,4.96,5.16,7065844,0
2010-08-30,5.26,5.75,5.25,5.66,3540839,0
2010-08-31,5.68,5.72,5.33,5.34,1377501,0
2010-09-01,5.43,5.6,5.4,5.44,1177093,0
2010-09-02,5.48,5.69,5.47,5.62,918170,0
2010-09-03,5.76,5.85,5.6,5.62,819542,0
2010-09-07,5.61,5.71,5.34,5.44,739058,0
2010-09-08,5.44,5.65,5.44,5.5,600792,0
2010-09-09,5.59,5.67,5.38,5.47,734202,0
2010-09-10,5.51,5.6,5.32,5.51,581734,0
2010-09-13,5.58,5.7,5.53,5.57,728854,0
2010-09-14,5.58,5.68,5.51,5.52,434802,0
2010-09-15,5.5,5.73,5.47,5.63,477637,0
2010-09-16,5.64,5.68,5.39,5.45,695431,0
2010-09-17,5.54,5.54,5.29,5.29,2374649,0
2010-09-20,5.33,5.57,5.3,5.51,702657,0
2010-09-21,5.53,5.62,5.42,5.48,563633,0
2010-09-22,5.47,5.75,5.47,5.51,767812,0
2010-09-23,5.49,5.64,5.45,5.52,467770,0
2010-09-24,5.64,5.72,5.51,5.69,466181,0
2010-09-27,5.78,5.78,5.54,5.7,423968,0
2010-09-28,5.7,5.99,5.58,5.99,913947,0
2010-09-29,5.98,6.16,5.85,6.06,1084336,0
2010-09-30,6.08,6.34,6.01,6.27,1000088,0
2010-10-01,6.29,6.29,6.06,6.24,853812,0
2010-10-04,6.24,6.32,6.15,6.26,744257,0
2010-10-05,6.35,6.65,6.29,6.49,1287113,0
2010-10-06,6.49,6.56,6.41,6.56,752399,0
2010-10-07,6.61,6.76,6.52,6.7,894586,0
2010-10-08,7.18,7.32,6.69,7.1,7523969,0
2010-10-11,7.68,7.8,7.42,7.44,3906456,0
2010-10-12,7.46,7.5,7.15,7.29,1845734,0
2010-10-13,7.34,7.49,7.06,7.07,1327559,0
2010-10-14,7.15,7.53,6.95,7.53,2045529,0
2010-10-15,7.6,7.9,7.41,7.86,1967372,0
2010-10-18,7.83,8.08,7.66,7.77,1464823,0
2010-10-19,7.68,7.87,7.53,7.71,1013137,0
2010-10-20,7.77,8.04,7.66,7.96,1366960,0
2010-10-21,8.05,8.17,7.79,7.94,972901,0
2010-10-22,8,8.09,7.92,8.09,538342,0
2010-10-25,8.12,8.2,7.96,8,605769,0
2010-10-26,7.95,8.1,7.85,8.04,912249,0
2010-10-27,8.01,8.09,7.89,7.93,923972,0
2010-10-28,8.18,8.19,8.01,8.06,607042,0
2010-10-29,8.01,8.46,8,8.22,971314,0
2010-11-01,8.3,8.38,7.9,8.02,909583,0
2010-11-02,8.01,8.14,7.65,7.81,946917,0
2010-11-03,7.86,7.91,7.43,7.49,1240763,0
2010-11-04,7.73,8.06,7.63,8.01,1019090,0
2010-11-05,8.01,8.07,7.87,8,444780,0
2010-11-08,7.87,8.01,7.71,8,901465,0
2010-11-09,8.03,8.08,7.82,7.86,756900,0
2010-11-10,7.85,7.86,7.65,7.81,609239,0
2010-11-11,7.71,7.87,7.63,7.84,331275,0
2010-11-12,7.74,7.89,7.55,7.66,463409,0
2010-11-15,7.73,7.8,7.65,7.67,281135,0
2010-11-16,7.62,7.83,7.56,7.82,975178,0
2010-11-17,7.85,7.97,7.77,7.84,360050,0
2010-11-18,7.99,8.08,7.83,8.05,597527,0
2010-11-19,8.13,8.23,7.98,8.09,642877,0
2010-11-22,8.1,8.17,7.9,8.05,491967,0
2010-11-23,7.99,8.12,7.89,8.09,485186,0
2010-11-24,8.14,8.38,8.03,8.37,842377,0
2010-11-26,8.34,8.5,8.24,8.45,290692,0
2010-11-29,8.44,8.46,8.06,8.3,453466,0
2010-11-30,8.22,8.35,8.07,8.32,445180,0
2010-12-01,8.47,8.7,8.34,8.43,761818,0
2010-12-02,8.43,8.5,8.35,8.5,384499,0
2010-12-03,8.43,8.59,8.27,8.34,692929,0
2010-12-06,8.5,8.5,8.21,8.35,670517,0
2010-12-07,8.47,8.6,8.4,8.54,498017,0
2010-12-08,8.53,8.53,8.25,8.34,495057,0
2010-12-09,8.42,8.54,8.26,8.41,338132,0
2010-12-10,8.45,8.73,8.37,8.7,454262,0
2010-12-13,8.75,8.75,8.37,8.57,802743,0
2010-12-14,8.62,9.07,8.6,8.9,734362,0
2010-12-15,9.12,9.2,8.86,9.17,727491,0
2010-12-16,9.17,9.6,9.11,9.51,605403,0
2010-12-17,9.61,9.89,9.53,9.69,722484,0
2010-12-20,9.69,9.83,9.42,9.57,593075,0
2010-12-21,9.55,9.8,9.47,9.68,562366,0
2010-12-22,9.72,9.94,9.57,9.77,479621,0
2010-12-23,9.98,10.01,9.81,9.94,520494,0
2010-12-27,9.91,9.96,9.7,9.72,412314,0
2010-12-28,9.74,9.83,9.65,9.7,306668,0
2010-12-29,9.75,9.85,9.47,9.5,773597,0
2010-12-30,9.51,9.6,9.34,9.42,582027,0
2010-12-31,9.38,9.54,9.24,9.26,373265,0
2011-01-03,9.35,9.7,9.33,9.63,514044,0
2011-01-04,9.63,9.71,9.36,9.45,494668,0
2011-01-05,9.46,9.63,9.34,9.63,426490,0
2011-01-06,9.6,9.78,9.51,9.56,370259,0
2011-01-07,9.5,9.5,9.24,9.47,482231,0
2011-01-10,9.44,9.68,9.38,9.54,560528,0
2011-01-11,9.56,9.76,9.45,9.47,419228,0
2011-01-12,9.57,9.73,9.51,9.64,336555,0
2011-01-13,9.74,9.75,9.43,9.47,493057,0
2011-01-14,9.47,9.66,9.46,9.63,421577,0
2011-01-18,9.62,9.86,9.53,9.85,574034,0
2011-01-19,9.88,9.95,9.1,9.2,716223,0
2011-01-20,9.15,9.18,8.52,8.73,1407092,0
2011-01-21,8.87,8.94,8.58,8.59,496053,0
2011-01-24,8.56,8.87,8.56,8.67,334047,0
2011-01-25,8.6,8.78,8.44,8.61,456325,0
2011-01-26,8.65,8.95,8.61,8.83,494504,0
2011-01-27,8.93,8.97,8.61,8.78,412837,0
2011-01-28,8.76,8.76,8.06,8.27,1168343,0
2011-01-31,8.35,8.56,8.1,8.26,494564,0
2011-02-01,8.27,8.38,8.18,8.29,376041,0
2011-02-02,8.25,8.64,8.25,8.58,579743,0
2011-02-03,8.59,8.69,8.39,8.41,388117,0
2011-02-04,8.39,8.58,8.32,8.48,417042,0
2011-02-07,8.51,8.75,8.46,8.54,361764,0
2011-02-08,8.52,8.68,8.35,8.58,462565,0
2011-02-09,8.53,8.71,8.43,8.61,482724,0
2011-02-10,8.61,8.73,8.5,8.54,538648,0
2011-02-11,8.51,8.85,8.4,8.83,679134,0
2011-02-14,8.85,9.14,8.85,9.04,614993,0
2011-02-15,8.98,8.98,8.75,8.89,550425,0
2011-02-16,8.76,8.85,8.55,8.83,365271,0
2011-02-18,8.82,9.17,8.82,9.17,564333,0
2011-02-22,9.12,9.73,8.84,8.92,700969,0
2011-02-23,8.83,8.96,8.63,8.72,419091,0
2011-02-24,8.7,8.8,8.63,8.8,506101,0
2011-02-25,8.81,9.08,8.7,9.03,332591,0
2011-02-28,9.06,9.49,8.86,9.01,482998,0
2011-03-01,9,9.12,8.73,8.89,629587,0
2011-03-02,8.91,9.13,8.79,8.97,451407,0
2011-03-03,9.06,9.3,9.02,9.27,445206,0
2011-03-04,9.27,9.31,9.04,9.22,319798,0
2011-03-07,9.16,9.24,8.83,9.09,486348,0
2011-03-08,9.13,9.32,8.96,9.24,382704,0
2011-03-09,9.2,9.33,9.11,9.29,262640,0
2011-03-10,9.18,9.24,8.77,8.86,539874,0
2011-03-11,8.8,8.86,8.62,8.83,365636,0
2011-03-14,8.73,8.89,8.6,8.71,336435,0
2011-03-15,8.36,8.66,8.31,8.48,637549,0
2011-03-16,8.5,8.61,8.33,8.45,556880,0
2011-03-17,8.55,8.6,8.41,8.43,277883,0
2011-03-18,8.51,8.66,8.43,8.5,2121271,0
2011-03-21,8.69,8.69,8.31,8.45,641882,0
2011-03-22,8.5,8.66,8.39,8.6,375613,0
2011-03-23,8.61,8.62,8.4,8.61,301457,0
2011-03-24,8.64,8.69,8.44,8.49,477458,0
2011-03-25,8.6,8.67,8.46,8.47,500772,0
2011-03-28,8.48,8.68,8.48,8.58,303819,0
2011-03-29,8.59,8.76,8.5,8.61,465943,0
2011-03-30,8.69,8.93,8.64,8.91,496529,0
2011-03-31,8.94,9.12,8.79,9.07,339449,0
2011-04-01,9.11,9.17,8.87,8.98,441905,0
2011-04-04,9.02,9.18,9.02,9.14,316331,0
2011-04-05,9.16,9.35,9.1,9.18,282218,0
2011-04-06,9.24,9.35,9.2,9.3,285489,0
2011-04-07,9.61,12.03,9.4,11.8,5382167,0
2011-04-08,12.03,12.39,11.71,12.12,2186705,0
2011-04-11,12.08,12.12,11.45,11.97,986992,0
2011-04-12,11.89,12.02,11.62,11.84,739020,0
2011-04-13,11.86,12.33,11.83,12.11,955045,0
2011-04-14,11.91,12.36,11.9,12.29,545228,0
2011-04-15,12.24,12.6,12,12.55,873808,0
2011-04-18,12.41,12.55,12.1,12.53,586420,0
2011-04-19,12.56,12.9,12.41,12.8,597197,0
2011-04-20,12.76,13.27,12.76,13.06,772649,0
2011-04-21,13.05,13.1,12.7,13.04,574200,0
2011-04-25,13.1,13.18,12.61,12.84,432396,0
2011-04-26,12.83,12.98,12.58,12.91,458235,0
2011-04-27,12.95,13.25,12.78,13.22,289469,0
2011-04-28,13.18,13.54,13.01,13.41,529004,0
2011-04-29,13.46,13.6,13,13.36,665793,0
2011-05-02,13.48,14.1,13.41,13.58,826810,0
2011-05-03,13.48,13.72,13.07,13.36,674746,0
2011-05-04,13.46,13.46,12.54,12.69,671200,0
2011-05-05,12.49,13.08,12.3,12.66,541481,0
2011-05-06,12.99,13.54,12.79,13.09,412388,0
2011-05-09,13.11,13.36,12.81,13.16,327048,0
2011-05-10,13.34,13.48,13.21,13.39,474185,0
2011-05-11,13.36,13.44,13.11,13.18,330085,0
2011-05-12,13.1,13.5,12.64,13.35,594693,0
2011-05-13,13.32,13.47,13.01,13.03,391320,0
2011-05-16,12.97,12.99,12.48,12.49,604089,0
2011-05-17,12.31,12.8,12.25,12.69,532914,0
2011-05-18,12.66,13.11,12.63,13.06,385993,0
2011-05-19,13.12,13.2,12.53,12.73,422607,0
2011-05-20,12.2,12.24,11.99,12.01,7269512,0
2011-05-23,11.94,12.27,11.8,12.15,1382416,0
2011-05-24,12.2,12.22,11.89,11.95,629222,0
2011-05-25,11.88,12.15,11.8,12.11,562555,0
2011-05-26,12.09,12.37,12.09,12.27,643095,0
2011-05-27,12.26,12.35,12.13,12.15,505462,0
2011-05-31,12.3,12.38,11.92,12.16,1539345,0
2011-06-01,12.15,12.22,11.66,11.69,744483,0
2011-06-02,11.68,12.2,11.6,12.07,708683,0
2011-06-03,11.83,12.01,11.63,11.76,772273,0
2011-06-06,11.68,11.72,11.45,11.52,539299,0
2011-06-07,11.56,11.98,11.52,11.79,380086,0
2011-06-08,11.73,11.94,11.62,11.69,292368,0
2011-06-09,11.73,11.99,11.61,11.88,468657,0
2011-06-10,11.8,11.85,11.38,11.47,672775,0
2011-06-13,11.55,11.63,10.86,11.26,644794,0
2011-06-14,11.31,11.31,10.83,10.89,839612,0
2011-06-15,10.78,11.39,10.6,11.03,533046,0
2011-06-16,11.01,11.47,10.93,11.47,585204,0
2011-06-17,11.54,11.86,11.49,11.72,1642641,0
2011-06-20,11.67,12,11.62,11.76,526325,0
2011-06-21,11.84,11.98,11.71,11.95,404620,0
2011-06-22,11.88,11.92,11.66,11.66,408893,0
2011-06-23,11.59,11.9,11.39,11.89,443320,0
2011-06-24,11.94,11.94,11.57,11.64,714952,0
2011-06-27,11.61,11.94,11.53,11.87,373735,0
2011-06-28,11.86,12.24,11.68,12.23,505625,0
2011-06-29,12.25,12.25,11.91,12.04,487492,0
2011-06-30,12.01,12.31,11.99,12.19,667936,0
2011-07-01,12.19,12.46,12.04,12.37,499808,0
2011-07-05,12.35,12.4,11.94,12.21,326025,0
2011-07-06,12.34,13.37,12.34,13.37,1390326,0
2011-07-07,13.62,13.85,13.24,13.78,957887,0
2011-07-08,13.65,14.25,13.53,14.15,710436,0
2011-07-11,14,14.35,13.87,14.32,652327,0
2011-07-12,14.22,14.63,14.12,14.43,689872,0
2011-07-13,14.54,15.15,14.43,15.05,1048518,0
2011-07-14,15.1,15.45,15.01,15.16,796247,0
2011-07-15,15.17,15.44,14.91,15.4,689748,0
2011-07-18,15.32,16.2,15.24,15.55,1200053,0
2011-07-19,15.62,15.86,15.05,15.21,1065072,0
2011-07-20,15.21,15.41,14.58,14.97,812009,0
2011-07-21,15,15.38,14.81,15.35,531409,0
2011-07-22,15.3,15.31,14.98,15.2,530310,0
2011-07-25,14.97,15.05,14.41,14.49,830503,0
2011-07-26,14.44,14.47,13.92,13.98,801512,0
2011-07-27,13.88,13.88,13.21,13.33,1276513,0
2011-07-28,13.45,14.07,13.33,13.59,909030,0
2011-07-29,13.47,13.8,13.16,13.53,567412,0
2011-08-01,13.68,13.88,12.72,12.91,1048286,0
2011-08-02,12.89,13.33,12.35,12.38,897477,0
2011-08-03,12.21,12.59,11.8,12.33,720607,0
2011-08-04,12.13,12.13,10.85,10.85,1476856,0
2011-08-05,11,11,9.77,10.43,1345274,0
2011-08-08,10.01,10.34,9.41,9.42,1410407,0
2011-08-09,9.58,10.56,9.17,10.54,1471922,0
2011-08-10,10.19,10.73,9.97,10,1299600,0
2011-08-11,10.04,10.88,9.92,10.58,889195,0
2011-08-12,10.68,10.93,10.48,10.62,556055,0
2011-08-15,10.77,11.55,10.76,11.53,733974,0
2011-08-16,11.28,11.41,10.78,10.93,827398,0
2011-08-17,11.01,11.33,10.71,10.94,449801,0
2011-08-18,10.59,10.59,10,10.06,777808,0
2011-08-19,9.82,10.56,9.64,10.09,755271,0
2011-08-22,10.35,10.61,9.78,9.9,768556,0
2011-08-23,9.92,10.66,9.74,10.54,844665,0
2011-08-24,10.5,10.66,10.02,10.46,441470,0
2011-08-25,10.59,10.64,10.02,10.06,476536,0
2011-08-26,10.01,10.39,9.75,10.39,601658,0
2011-08-29,10.49,11,10.29,10.98,503248,0
2011-08-30,10.85,11.2,10.61,11.06,464774,0
2011-08-31,11.15,11.25,10.64,10.86,618917,0
2011-09-01,10.9,11.45,10.5,11.01,751955,0
2011-09-02,10.78,11.14,10.43,10.49,363605,0
2011-09-06,10.17,10.53,10.06,10.49,535045,0
2011-09-07,10.77,11.22,10.67,11.13,533892,0
2011-09-08,11.07,11.36,10.9,11.03,546235,0
2011-09-09,10.85,11.04,10.17,10.41,710040,0
2011-09-12,10.21,10.71,10.2,10.46,575842,0
2011-09-13,10.48,10.68,10.36,10.56,530346,0
2011-09-14,10.68,10.8,10.39,10.57,544355,0
2011-09-15,10.66,10.73,10.17,10.57,525575,0
2011-09-16,10.63,10.7,10.35,10.37,839676,0
2011-09-19,10.2,10.56,10.03,10.37,408198,0
2011-09-20,10.41,10.57,10.25,10.27,700755,0
2011-09-21,10.35,10.57,10.2,10.2,533966,0
2011-09-22,10.13,10.5,9.9,10.16,1041297,0
2011-09-23,10.05,10.4,10.05,10.26,640452,0
2011-09-26,10.99,11.4,10.61,10.95,2450419,0
2011-09-27,11.48,12.06,11.26,11.63,1602766,0
2011-09-28,11.69,11.89,11.35,11.35,1028634,0
2011-09-29,11.7,12,10.52,11.45,1131157,0
2011-09-30,11.11,11.49,10.95,10.96,851116,0
2011-10-03,10.83,11.27,10.09,10.09,970663,0
2011-10-04,10.01,10.75,9.76,10.49,1139568,0
2011-10-05,10.52,10.71,10.26,10.5,747572,0
2011-10-06,10.49,10.86,10.42,10.85,634711,0
2011-10-07,10.9,11.07,10.56,10.74,441402,0
2011-10-10,10.98,11.48,10.88,11.38,631592,0
2011-10-11,11.2,11.79,11.11,11.76,900417,0
2011-10-12,11.85,12.49,11.85,12.42,1273981,0
2011-10-13,12.29,12.67,12.11,12.57,827576,0
2011-10-14,12.69,13.52,12.62,13.5,877318,0
2011-10-17,13.37,13.49,12.55,12.6,770626,0
2011-10-18,12.62,13.31,12.28,13.19,698784,0
2011-10-19,13.04,13.14,12.86,13.02,993566,0
2011-10-20,12.91,13.63,12.91,13.45,1029759,0
2011-10-21,13.48,13.57,13.23,13.5,897073,0
2011-10-24,13.58,14.11,13.55,14.08,594685,0
2011-10-25,14,14.14,13.29,13.36,484230,0
2011-10-26,13.58,14.12,13.17,13.97,762389,0
2011-10-27,14.4,14.63,13.87,14.44,1033267,0
2011-10-28,13.9,14.1,13.38,13.47,961812,0
2011-10-31,13.26,13.89,13.12,13.58,876443,0
2011-11-01,13.01,13.77,12.86,13.16,929876,0
2011-11-02,13.44,13.52,13.01,13.4,833631,0
2011-11-03,13.56,13.7,13.08,13.56,714436,0
2011-11-04,13.38,13.5,13,13.18,459675,0
2011-11-07,13.19,13.36,12.69,13.21,430935,0
2011-11-08,13.28,13.39,12.91,13.12,330165,0
2011-11-09,12.73,12.88,12.36,12.37,501895,0
2011-11-10,12.82,12.82,12.11,12.29,493760,0
2011-11-11,12.5,12.85,12.28,12.77,399493,0
2011-11-14,12.76,12.95,12.59,12.67,330849,0
2011-11-15,12.56,12.67,12.24,12.45,277337,0
2011-11-16,12.28,12.95,12.16,12.19,374969,0
2011-11-17,12.14,12.27,11.73,11.79,437311,0
2011-11-18,11.82,11.89,11.52,11.54,429764,0
2011-11-21,11.31,11.6,11.19,11.52,366251,0
2011-11-22,11.49,11.71,11.28,11.28,373382,0
2011-11-23,11.17,11.41,10.85,11.06,519983,0
2011-11-25,10.85,11.05,10.68,10.69,239559,0
2011-11-28,11.16,11.99,11.09,11.86,669339,0
2011-11-29,11.83,11.83,11.29,11.57,674591,0
2011-11-30,11.8,12.15,11.65,12.15,1036355,0
2011-12-01,12.06,12.48,11.91,12.33,413633,0
2011-12-02,12.44,12.65,12.23,12.23,483578,0
2011-12-05,12.49,12.57,12.25,12.47,340156,0
2011-12-06,12.48,12.51,12.01,12.09,573842,0
2011-12-07,12,12.03,11.53,11.85,344569,0
2011-12-08,11.69,11.72,11.3,11.35,459580,0
2011-12-09,11.41,12.12,11.41,12,619302,0
2011-12-12,11.87,12,11.36,11.91,570701,0
2011-12-13,12.01,12.18,11.43,11.49,514457,0
2011-12-14,11.3,11.5,11.06,11.12,512506,0
2011-12-15,11.28,11.4,11.04,11.22,399434,0
2011-12-16,11.35,11.63,11.19,11.4,772750,0
2011-12-19,11.39,11.96,11.21,11.36,499684,0
2011-12-20,12,12.02,11.64,11.99,568145,0
2011-12-21,11.92,12.24,11.76,12.2,411424,0
2011-12-22,12.06,12.48,11.95,12.43,439560,0
2011-12-23,12.41,12.41,12.1,12.14,273185,0
2011-12-27,12.04,12.27,11.99,12.2,180959,0
2011-12-28,12.16,12.21,11.8,11.83,197926,0
2011-12-29,11.84,11.98,11.5,11.52,391978,0
2011-12-30,11.49,11.86,11.35,11.58,243246,0
2012-01-03,11.88,12.13,11.52,11.54,376723,0
2012-01-04,11.45,11.7,11.36,11.38,276927,0
2012-01-05,11.28,11.85,11.1,11.82,455571,0
2012-01-06,11.8,11.97,11.65,11.77,303582,0
2012-01-09,11.85,11.99,11.68,11.89,261696,0
2012-01-10,12.02,12.11,11.79,11.95,256916,0
2012-01-11,11.82,11.9,11.65,11.8,416809,0
2012-01-12,11.78,12.33,11.7,12.3,433468,0
2012-01-13,12.06,12.29,12.01,12.28,262839,0
2012-01-17,12.34,12.65,12.3,12.34,341591,0
2012-01-18,12.34,12.89,12.3,12.89,353206,0
2012-01-19,12.94,12.94,12.44,12.51,307851,0
2012-01-20,12.46,13.56,12.45,13.55,1127391,0
2012-01-23,13.51,13.66,12.93,13.22,516539,0
2012-01-24,13.08,13.24,12.84,13.03,342143,0
2012-01-25,12.83,12.95,12.68,12.74,566799,0
2012-01-26,12.8,12.99,12.46,12.57,512076,0
2012-01-27,12.58,13.95,12.58,13.83,1082556,0
2012-01-30,13.7,14.1,13.42,13.87,697611,0
2012-01-31,14.32,14.39,14.04,14.12,497044,0
2012-02-01,14.26,14.36,14,14.27,548487,0
2012-02-02,14.24,14.56,14.22,14.3,568232,0
2012-02-03,14.6,14.8,14.23,14.61,526163,0
2012-02-06,14.59,14.66,14.27,14.51,376269,0
2012-02-07,14.57,14.77,14.25,14.49,490536,0
2012-02-08,14.54,14.69,14.07,14.34,463918,0
2012-02-09,14.41,14.42,13.57,13.63,584935,0
2012-02-10,13.52,13.71,13.17,13.33,514058,0
2012-02-13,13.47,13.82,13.35,13.8,398175,0
2012-02-14,13.73,13.75,13.43,13.54,348890,0
2012-02-15,13.59,13.76,13.39,13.7,401116,0
2012-02-16,13.89,14.14,13.68,14.13,382582,0
2012-02-17,14.07,14.2,14.05,14.1,612643,0
2012-02-21,14.02,14.1,13.64,13.78,509786,0
2012-02-22,13.69,13.69,13.16,13.17,372669,0
2012-02-23,13.24,13.83,13.2,13.81,382891,0
2012-02-24,13.84,14.05,13.62,13.98,362037,0
2012-02-27,13.83,14.07,13.62,13.97,269118,0
2012-02-28,13.98,14.1,13.67,13.84,222180,0
2012-02-29,13.63,13.97,13.5,13.77,409555,0
2012-03-01,13.81,13.92,13.5,13.7,421614,0
2012-03-02,13.66,13.82,13.52,13.62,617901,0
2012-03-05,13.64,13.84,13.51,13.82,276105,0
2012-03-06,13.61,13.75,12.85,12.89,629493,0
2012-03-07,12.95,12.97,12.85,12.93,247759,0
2012-03-08,13,13.28,12.7,13.15,274540,0
2012-03-09,13.08,13.57,13.08,13.23,315168,0
2012-03-12,13.23,13.37,12.8,12.84,334230,0
2012-03-13,12.98,13.2,12.75,13.19,329590,0
2012-03-14,13.19,13.39,13.14,13.35,435154,0
2012-03-15,13.31,13.48,13.09,13.46,246361,0
2012-03-16,13.5,13.79,13.44,13.63,1068469,0
2012-03-19,13.63,14.16,13.53,14,517714,0
2012-03-20,13.85,13.99,13.76,13.95,501538,0
2012-03-21,13.94,14.05,13.74,13.86,582278,0
2012-03-22,13.72,14.02,13.71,13.99,285464,0
2012-03-23,13.96,14.02,13.85,13.9,283837,0
2012-03-26,14.02,14.5,14.01,14.43,483960,0
2012-03-27,14.44,14.55,14.14,14.16,283573,0
2012-03-28,14.21,14.46,13.62,13.85,352865,0
2012-03-29,13.69,13.84,13.52,13.74,246985,0
2012-03-30,15.59,15.87,13.75,14.39,4117146,0
2012-04-02,14.34,14.48,13.85,14.39,673759,0
2012-04-03,14.36,14.69,14.12,14.34,443863,0
2012-04-04,14.13,14.13,13.26,13.79,804505,0
2012-04-05,13.69,13.87,13.37,13.6,213223,0
2012-04-09,13.29,13.46,13.06,13.11,686156,0
2012-04-10,13.13,13.23,12.35,12.64,875323,0
2012-04-11,12.81,13,12.67,12.79,520532,0
2012-04-12,13,13.24,12.93,12.97,712915,0
2012-04-13,12.88,12.88,12.31,12.33,572873,0
2012-04-16,12.55,12.68,12.06,12.26,606391,0
2012-04-17,12.37,12.66,12.34,12.45,549259,0
2012-04-18,12.42,12.44,12.15,12.22,344640,0
2012-04-19,12.26,12.67,12.1,12.28,460178,0
2012-04-20,12.48,12.72,12.22,12.48,455127,0
2012-04-23,12.32,12.42,12.08,12.28,471542,0
2012-04-24,12.26,12.47,12.21,12.46,394343,0
2012-04-25,12.59,12.93,12.59,12.89,422597,0
2012-04-26,12.86,12.9,12.5,12.68,268279,0
2012-04-27,12.71,12.93,12.43,12.89,333439,0
2012-04-30,12.82,12.88,12.7,12.75,500845,0
2012-05-01,12.75,12.84,12.49,12.7,504551,0
2012-05-02,12.57,12.89,12.4,12.86,403175,0
2012-05-03,12.85,12.85,12.6,12.79,420275,0
2012-05-04,12.68,12.84,12.5,12.79,509964,0
2012-05-07,12.7,13.21,12.56,13.04,460342,0
2012-05-08,12.93,13.13,12.66,13.1,305384,0
2012-05-09,12.92,13.07,12.74,12.96,278185,0
2012-05-10,13.03,13.4,12.84,13.31,352979,0
2012-05-11,13.13,13.69,13.13,13.65,272235,0
2012-05-14,13.5,13.93,13.49,13.73,381689,0
2012-05-15,13.71,13.8,13.57,13.73,267070,0
2012-05-16,13.8,13.84,13.53,13.65,386631,0
2012-05-17,13.7,13.89,13.47,13.62,486714,0
2012-05-18,13.6,13.71,13.28,13.51,506319,0
2012-05-21,13.58,14.42,13.55,14.37,673444,0
2012-05-22,14.34,14.68,14,14.16,506252,0
2012-05-23,14.06,14.56,13.93,14.5,442886,0
2012-05-24,14.58,14.65,14.26,14.65,225167,0
2012-05-25,14.63,14.63,14.25,14.33,297672,0
2012-05-29,14.46,14.61,14.36,14.47,407424,0
2012-05-30,14.34,14.41,14.15,14.25,365515,0
2012-05-31,14.3,14.425,13.66,14.01,690074,0
2012-06-01,13.64,14.02,13.63,13.89,588541,0
2012-06-04,14.75,14.97,13.7,14.29,1845411,0
2012-06-05,14.53,14.9,14.3,14.82,1430276,0
2012-06-06,14.99,15.4,14.85,14.97,769334,0
2012-06-07,15.15,15.24,14.61,14.63,581318,0
2012-06-08,14.63,15,14.38,14.95,404823,0
2012-06-11,15.1,15.17,13.91,14.03,1036033,0
2012-06-12,14.18,14.78,13.94,14.73,552671,0
2012-06-13,14.59,15.07,14.48,14.88,625102,0
2012-06-14,14.79,14.98,14.65,14.86,672264,0
2012-06-15,14.91,15.14,14.79,15.05,789729,0
2012-06-18,14.96,15.6,14.85,15.07,617096,0
2012-06-19,15.09,15.69,15.08,15.58,578925,0
2012-06-20,15.55,15.65,15.26,15.35,349531,0
2012-06-21,15.3,15.46,14.92,14.95,440704,0
2012-06-22,15.01,15.88,14.93,15.85,1300554,0
2012-06-25,15.53,16,15.47,15.75,449617,0
2012-06-26,15.73,15.92,15.54,15.7,393660,0
2012-06-27,15.76,16.3,15.6,16.16,790462,0
2012-06-28,15.96,16.6,15.61,16.17,1013797,0
2012-06-29,16.59,17.15,16.47,16.74,905846,0
2012-07-02,16.81,17.45,16.62,17.45,958323,0
2012-07-03,17.27,17.68,16.99,17.67,470782,0
2012-07-05,17.64,17.77,17.29,17.52,506880,0
2012-07-06,17.32,17.65,17.25,17.48,428682,0
2012-07-09,17.39,18,17.28,17.97,687711,0
2012-07-10,18,18.1,17.27,17.37,626858,0
2012-07-11,17.36,17.57,17.12,17.36,550130,0
2012-07-12,16.14,16.15,15.41,16.01,5266801,0
2012-07-13,16.1,16.109,15.92,16.02,1056342,0
2012-07-16,16.03,16.3,15.88,16.29,870500,0
2012-07-17,16.33,16.35,16.09,16.21,692374,0
2012-07-18,16.13,16.34,15.94,16,783548,0
2012-07-19,16.1,16.1,15.65,15.94,1001236,0
2012-07-20,15.75,15.89,15.72,15.83,382634,0
2012-07-23,15.56,15.61,15.05,15.47,536162,0
2012-07-24,15.6,15.67,15.22,15.32,345665,0
2012-07-25,15.48,15.56,15.08,15.25,558250,0
2012-07-26,15.6,15.73,15.31,15.64,593691,0
2012-07-27,15.73,16.36,15.66,15.99,703933,0
2012-07-30,15.99,16.01,15.65,15.7,370067,0
2012-07-31,15.67,16.295,15.64,16.14,2291134,0
2012-08-01,16.17,16.25,15.34,15.61,940878,0
2012-08-02,15.43,15.59,15,15.41,860429,0
2012-08-03,15.79,15.83,13.77,13.9,2150115,0
2012-08-06,13.87,13.94,13.34,13.49,832734,0
2012-08-07,13.52,13.53,12.85,13.14,1405613,0
2012-08-08,13.1,13.1,12.67,12.7,918529,0
2012-08-09,12.68,12.84,12.51,12.56,578196,0
2012-08-10,12.58,12.83,12.57,12.79,416013,0
2012-08-13,12.82,13,12.6,12.78,379304,0
2012-08-14,12.83,13.3,12.79,13.05,566773,0
2012-08-15,13.16,13.95,13.05,13.95,1008724,0
2012-08-16,13.92,14.24,13.7,14.01,794972,0
2012-08-17,13.98,14.78,13.98,14.23,819230,0
2012-08-20,14.2,14.3,13.4,13.65,734703,0
2012-08-21,13.71,13.81,13.36,13.52,509313,0
2012-08-22,13.68,14.15,13.571,13.92,750104,0
2012-08-23,13.95,13.98,13.58,13.75,405620,0
2012-08-24,13.72,14,13.65,13.84,486641,0
2012-08-27,15.14,15.5,14.16,14.62,1886488,0
2012-08-28,14.68,14.69,14.25,14.51,424369,0
2012-08-29,14.62,14.63,14.22,14.34,585192,0
2012-08-30,14.23,14.3,14,14.25,421733,0
2012-08-31,14.4,14.55,14,14.39,499287,0
2012-09-04,14.43,14.97,14.39,14.95,699849,0
2012-09-05,14.89,14.985,14.58,14.69,1126998,0
2012-09-06,14.85,15.189,14.81,14.92,707088,0
2012-09-07,15.02,15.06,14.72,14.77,523825,0
2012-09-10,14.75,14.78,14.3,14.39,508408,0
2012-09-11,14.44,14.44,14.01,14.14,536210,0
2012-09-12,14.22,14.56,14.141,14.52,497164,0
2012-09-13,14.56,14.68,14.09,14.62,736245,0
2012-09-14,14.68,14.9,14.51,14.71,565668,0
2012-09-17,14.58,14.76,14.53,14.74,521900,0
2012-09-18,14.68,15.185,14.68,15.12,588510,0
2012-09-19,15.21,15.57,15.12,15.4,705243,0
2012-09-20,13.75,15.8,13.75,15.48,439562,0
2012-09-21,15.7,16.18,15.61,16.17,1931685,0
2012-09-24,16.14,16.34,16.02,16.14,659507,0
2012-09-25,16.22,16.59,16.07,16.09,669349,0
2012-09-26,16.1,16.21,15.75,15.79,635244,0
2012-09-27,15.27,15.49,14.51,14.62,1487493,0
2012-09-28,14.52,14.78,14.29,14.59,859439,0
2012-10-01,14.68,15.08,14.61,14.87,506886,0
2012-10-02,15,15.24,14.91,15.18,449330,0
2012-10-03,15.25,15.29,14.9,15.02,352974,0
2012-10-04,15.1,15.34,14.97,15.24,389650,0
2012-10-05,15.27,15.77,15.06,15.25,293276,0
2012-10-08,15.21,15.45,15.016,15.26,265544,0
2012-10-09,15.23,15.44,14.61,14.72,422071,0
2012-10-10,14.76,15.04,14.46,14.54,568192,0
2012-10-11,14.69,14.9,14.54,14.63,263097,0
2012-10-12,14.64,14.96,14.49,14.54,314013,0
2012-10-15,14.55,14.75,14.305,14.71,337690,0
2012-10-16,14.77,14.93,14.7,14.86,247014,0
2012-10-17,14.85,15.46,14.825,15.35,412685,0
2012-10-18,15.29,15.55,15.23,15.36,358342,0
2012-10-19,15.19,15.35,14.4,14.52,830383,0
2012-10-22,14.52,14.69,14.02,14.16,605776,0
2012-10-23,14,14.16,13.56,13.81,413287,0
2012-10-24,13.92,14.25,13.55,13.57,380154,0
2012-10-25,13.74,13.94,13.45,13.78,440929,0
2012-10-26,13,13.17,11.45,11.47,3177040,0
2012-10-31,11.52,12,10.86,11.08,1294899,0
2012-11-01,11.19,11.59,11.14,11.32,775062,0
2012-11-02,11.33,11.56,10.98,11.01,611806,0
2012-11-05,11.08,11.55,11.08,11.44,563758,0
2012-11-06,11.52,11.64,11.29,11.38,338895,0
2012-11-07,11.56,11.83,10.93,11.29,580258,0
2012-11-08,11.29,11.44,11.04,11.1,490957,0
2012-11-09,10.94,11.52,10.94,11.25,724769,0
2012-11-12,11.45,11.92,11.45,11.65,549989,0
2012-11-13,11.51,11.68,11.35,11.42,358259,0
2012-11-14,11.41,11.61,10.85,10.96,639695,0
2012-11-15,10.99,11.245,10.88,11.07,459366,0
2012-11-16,11.22,11.58,10.99,11.45,1043000,0
2012-11-19,11.6,11.73,11.085,11.252,576427,0
2012-11-20,11.23,11.53,11.09,11.48,461006,0
2012-11-21,11.52,11.78,11.496,11.67,552420,0
2012-11-23,11.75,11.86,11.56,11.65,200930,0
2012-11-26,11.6,12.03,11.6,11.93,789611,0
2012-11-27,11.79,12.27,11.76,12,742286,0
2012-11-28,12.05,12.19,11.82,12.19,797095,0
2012-11-29,12.25,12.53,12.25,12.4,772980,0
2012-11-30,12.49,12.69,12.2,12.69,1022127,0
2012-12-03,12.49,12.49,11.97,12.14,1033334,0
2012-12-04,11.93,12.37,11.9,12.019,896698,0
2012-12-05,12.22,12.28,11.88,12,774482,0
2012-12-06,11.97,12.14,11.803,11.88,441923,0
2012-12-07,11.95,12.25,11.905,12.22,550754,0
2012-12-10,12.25,12.74,12.25,12.43,957188,0
2012-12-11,12.68,13.39,12.65,13.1,1476967,0
2012-12-12,13.16,13.53,12.76,12.87,707802,0
2012-12-13,12.92,13.02,12.78,12.99,534188,0
2012-12-14,12.92,13.15,12.83,12.92,808412,0
2012-12-17,13,13.2,12.81,12.95,449556,0
2012-12-18,12.97,13.223,12.85,13.12,569743,0
2012-12-19,13.14,13.23,12.9,13,479352,0
2012-12-20,13.01,13.11,12.92,13.02,663425,0
2012-12-21,12.93,13,12.575,12.69,1997784,0
2012-12-24,12.65,12.72,12.4,12.52,380168,0
2012-12-26,12.56,12.83,12.41,12.5,539256,0
2012-12-27,12.53,12.86,12.11,12.48,917059,0
2012-12-28,12.39,12.696,12.27,12.41,657999,0
2012-12-31,12.4,12.8,12.32,12.75,1049029,0
2013-01-02,13.03,13.64,12.92,13.49,1131412,0
2013-01-03,13.5,13.63,12.94,13.61,666206,0
2013-01-04,13.68,13.76,13.391,13.53,693900,0
2013-01-07,13.5,13.88,13.45,13.79,566084,0
2013-01-08,13.87,14.19,13.77,14.08,680097,0
2013-01-09,14.16,14.585,14.12,14.48,1034154,0
2013-01-10,14.5,14.57,14.21,14.41,564389,0
2013-01-11,14.46,14.59,14.37,14.56,510319,0
2013-01-14,14.56,14.85,14.41,14.65,654103,0
2013-01-15,14.65,15.24,14.525,15.11,970350,0
2013-01-16,15.11,15.255,15.09,15.24,598657,0
2013-01-17,15.3,15.46,15.01,15.36,738492,0
2013-01-18,15.35,15.67,14.901,15.62,1059262,0
2013-01-22,15.7,15.87,15.44,15.6,806211,0
2013-01-23,15.72,15.75,15.281,15.35,645282,0
2013-01-24,15.33,15.84,15.25,15.35,803227,0
2013-01-25,15.6,15.7,14.51,15.04,1456783,0
2013-01-28,14.65,14.82,14.4,14.69,1548213,0
2013-01-29,14.69,14.78,14.47,14.52,796828,0
2013-01-30,14.47,14.65,14.06,14.14,968891,0
2013-01-31,14.18,14.45,14.09,14.32,1094176,0
2013-02-01,14.51,14.55,14.23,14.5,688128,0
2013-02-04,14.38,14.74,14.37,14.56,741059,0
2013-02-05,14.69,14.9,14.62,14.79,633583,0
2013-02-06,14.7,14.73,14.42,14.67,1081197,0
2013-02-07,14.69,14.79,14.35,14.61,708204,0
2013-02-08,14.68,14.79,14.475,14.53,319119,0
2013-02-11,14.55,14.94,14.53,14.69,883108,0
2013-02-12,14.75,14.82,14.45,14.58,340842,0
2013-02-13,14.63,14.75,14.37,14.5,559999,0
2013-02-14,14.51,14.6,14.31,14.49,484309,0
2013-02-15,14.58,14.64,14.31,14.53,723259,0
2013-02-19,14.6,14.73,14.488,14.73,376389,0
2013-02-20,14.7,15.02,14.55,14.57,550536,0
2013-02-21,14.55,14.71,14.3,14.3,334807,0
2013-02-22,14.55,15.2,13.67,14.57,3626941,0
2013-02-25,14.84,15.15,14.47,14.49,1692468,0
2013-02-26,14.59,15.15,14.4,14.81,1194065,0
2013-02-27,14.92,15.65,14.83,15.47,1439246,0
2013-02-28,15.6,15.65,14.85,15.17,1069427,0
2013-03-01,15.22,15.42,14.98,15.37,620632,0
2013-03-04,15.38,15.61,15.27,15.6,510435,0
2013-03-05,15.68,15.88,15.35,15.58,937287,0
2013-03-06,15.59,15.79,15.5,15.77,629577,0
2013-03-07,15.74,16.04,15.74,15.83,482788,0
2013-03-08,16,16.302,15.87,16.15,674872,0
2013-03-11,16.2,16.33,15.79,15.95,480757,0
2013-03-12,15.98,16.11,15.764,15.89,465548,0
2013-03-13,15.86,16.04,15.68,15.8,572100,0
2013-03-14,15.81,16.1,15.69,16.1,405462,0
2013-03-15,16.1,16.14,15.8,16.01,1052059,0
2013-03-18,15.8,16,15.71,15.85,335889,0
2013-03-19,15.84,16.15,15.82,16.05,518026,0
2013-03-20,16.11,16.54,16.09,16.315,445192,0
2013-03-21,16.25,16.45,15.96,16,365814,0
2013-03-22,16.1,16.1,15.81,16.06,317637,0
2013-03-25,16.15,16.34,15.75,15.88,367748,0
2013-03-26,15.98,15.98,15.33,15.63,463853,0
2013-03-27,15.56,16.05,15.23,16,327373,0
2013-03-28,16.04,16.33,15.96,16.07,380607,0
2013-04-01,16.02,16.13,15.34,15.54,529250,0
2013-04-02,15.64,16,15.55,15.73,446467,0
2013-04-03,15.958,15.958,15.046,15.14,470123,0
2013-04-04,15.17,15.55,15.06,15.54,339166,0
2013-04-05,15.36,16.1,15.25,15.98,577880,0
2013-04-08,16.11,16.19,15.74,16.19,526124,0
2013-04-09,16.22,16.39,16,16.12,442577,0
2013-04-10,16.27,17.03,16.265,17.01,1060501,0
2013-04-11,17.15,18.08,16.95,17.78,1393976,0
2013-04-12,17.5,17.69,15.76,16.06,2312045,0
2013-04-15,15.88,16.07,14.7,15.14,1323716,0
2013-04-16,15.25,15.42,14.52,15.37,1292613,0
2013-04-17,15.3,15.41,14.64,14.92,948918,0
2013-04-18,15.01,15.07,13.91,14.25,1079244,0
2013-04-19,14.28,15.065,14.23,15,1289802,0
2013-04-22,15.01,15.295,14.83,14.91,823775,0
2013-04-23,15.12,15.4,15.03,15.29,555390,0
2013-04-24,15.25,15.41,14.75,14.8,450507,0
2013-04-25,14.91,15.16,14.7,15.02,513087,0
2013-04-26,15.3,16.5,15.114,16.31,1469001,0
2013-04-29,16.33,16.45,15.64,16.03,701997,0
2013-04-30,16.07,16.31,15.69,16.02,761372,0
2013-05-01,15.91,16.06,14.92,15.05,1116573,0
2013-05-02,15.18,15.76,15.01,15.48,552070,0
2013-05-03,15.75,16.15,15.4,15.45,668681,0
2013-05-06,15.5,15.81,14.91,15.65,524422,0
2013-05-07,15.71,15.93,15.58,15.72,581551,0
2013-05-08,15.72,15.89,15.195,15.37,510731,0
2013-05-09,15.39,15.6,15.21,15.49,355342,0
2013-05-10,15.56,16.19,15.5,16.13,565961,0
2013-05-13,16.13,16.81,16.12,16.68,829043,0
2013-05-14,16.67,17.08,16.57,16.96,764551,0
2013-05-15,16.86,16.92,16.24,16.42,485164,0
2013-05-16,16.37,16.38,15.76,16.08,521165,0
2013-05-17,16.09,16.5,15.97,16.29,587599,0
2013-05-20,16.19,17.42,16.16,17.02,959823,0
2013-05-21,17,17.3,16.77,17.2,598904,0
2013-05-22,17.27,17.65,16.825,17.03,835044,0
2013-05-23,16.82,17.75,16.58,17.74,699162,0
2013-05-24,17.68,18.48,17.4,17.89,1076192,0
2013-05-28,18.19,18.44,17.85,18,765419,0
2013-05-29,17.93,18.13,17.37,18.02,637366,0
2013-05-30,18.03,18.4,17.9,18.39,427990,0
2013-05-31,18.27,18.83,18.21,18.37,787633,0
2013-06-03,18.4,18.65,16.51,17.35,1427930,0
2013-06-04,17.4,17.87,16.65,16.9,700472,0
2013-06-05,16.8,17.18,16.22,16.43,575093,0
2013-06-06,16.43,16.77,16.07,16.77,494242,0
2013-06-07,16.84,17.044,16.54,16.58,844402,0
2013-06-10,16.6,16.76,16.28,16.66,682104,0
2013-06-11,16.47,16.78,16.22,16.35,413242,0
2013-06-12,16.52,16.73,16.012,16.08,428133,0
2013-06-13,16.03,16.48,15.62,16.42,627892,0
2013-06-14,16.41,16.46,15.83,15.92,540989,0
2013-06-17,16.04,16.207,15.79,16.01,556554,0
2013-06-18,16.06,16.6,15.82,16.38,480758,0
2013-06-19,16.41,16.57,15.95,15.96,538781,0
2013-06-20,15.76,15.8,15.18,15.37,682623,0
2013-06-21,15.45,15.93,15.24,15.84,1225810,0
2013-06-24,15.63,16,15.3,15.85,519404,0
2013-06-25,15.99,15.99,15.471,15.89,431734,0
2013-06-26,15.99,16.846,15.85,16.35,1135331,0
2013-06-27,16.48,17.1,16.24,16.91,968666,0
2013-06-28,16.8,16.88,16.54,16.59,671753,0
2013-07-01,16.8,17.64,16.8,17.19,820272,0
2013-07-02,17.23,17.59,17.12,17.57,591420,0
2013-07-03,17.5,17.5,17.195,17.34,379037,0
2013-07-05,17.61,18.335,17.57,18.27,1001849,0
2013-07-08,18.43,18.54,17.64,17.74,989687,0
2013-07-09,17.69,18,17.37,17.98,519522,0
2013-07-10,17.91,18.34,17.91,18.28,438739,0
2013-07-11,18.49,19.085,18.4,18.99,946290,0
2013-07-12,19,19.85,19,19.67,712297,0
2013-07-15,19.65,19.98,19.39,19.44,821587,0
2013-07-16,19.49,19.5,18.84,19.02,708078,0
2013-07-17,19.69,19.74,19.15,19.44,486600,0
2013-07-18,19.56,19.65,19.01,19.08,587594,0
2013-07-19,18.98,19.35,18.71,18.88,957175,0
2013-07-22,18.84,19.29,18.8,19.22,476480,0
2013-07-23,19.25,19.26,18.7,18.72,455348,0
2013-07-24,18.78,19.05,18.61,18.79,433539,0
2013-07-25,18.84,19.42,18.52,19.41,815166,0
2013-07-26,18.81,19.53,18.77,19.5,663178,0
2013-07-29,19.49,19.6,18.85,18.89,539113,0
2013-07-30,18.94,19.1,18.67,18.92,456217,0
2013-07-31,19.06,19.315,18.98,19.05,549371,0
2013-08-01,19.25,19.44,18.98,19.38,795172,0
2013-08-02,20,20.25,18.57,18.93,1661030,0
2013-08-05,18.92,18.92,17.8,17.99,1212045,0
2013-08-06,17.91,18.06,17.45,17.49,794778,0
2013-08-07,17.37,17.37,16.61,16.69,1401039,0
2013-08-08,16.79,17.02,16.44,16.97,1098747,0
2013-08-09,16.83,17.195,16.65,16.74,675266,0
2013-08-12,16.65,16.84,16.4,16.59,452943,0
2013-08-13,16.65,17.45,16.39,16.45,495079,0
2013-08-14,16.49,17.48,16.4,17.13,1220144,0
2013-08-15,16.61,16.74,15.89,16.16,1286023,0
2013-08-16,16.21,16.59,16.18,16.24,723890,0
2013-08-19,16.27,16.41,15.76,15.78,863682,0
2013-08-20,16.11,16.33,15.79,16.16,463009,0
2013-08-21,16.12,16.67,16.05,16.37,473333,0
2013-08-22,16.46,16.53,16.17,16.255,275529,0
2013-08-23,16.27,17.235,15.91,16.16,337748,0
2013-08-26,16.32,16.82,16.1,16.48,837042,0
2013-08-27,16.27,16.27,15.5,15.59,1018221,0
2013-08-28,15.58,16.37,15.07,16.01,2501063,0
2013-08-29,16,16.61,15.98,16.29,919184,0
2013-08-30,16.22,16.3,15.65,16,872574,0
2013-09-03,16.38,16.65,16.07,16.34,862304,0
2013-09-04,16.65,17.26,16.35,16.98,1089389,0
2013-09-05,17.06,17.39,17.02,17.09,527528,0
2013-09-06,17.27,17.5,16.57,17.45,821990,0
2013-09-09,17.49,18.03,17.47,17.97,905223,0
2013-09-10,18.07,18.25,17.63,18.25,792984,0
2013-09-11,18.23,18.34,17.82,17.92,583159,0
2013-09-12,17.87,18.06,17.45,17.82,465779,0
2013-09-13,17.88,18,17.58,17.76,514657,0
2013-09-16,18.07,18.22,17.4,17.5,642628,0
2013-09-17,17.5,17.64,17.3,17.5,600409,0
2013-09-18,17.49,17.86,17.07,17.55,597284,0
2013-09-19,17.63,17.78,17.11,17.39,601329,0
2013-09-20,17.5,17.78,17.07,17.16,967532,0
2013-09-23,17.24,17.25,16.82,16.9,526845,0
2013-09-24,16.91,17,16.65,16.68,542748,0
2013-09-25,16.73,16.84,16.28,16.73,582700,0
2013-09-26,16.79,17.17,16.71,17.08,490326,0
2013-09-27,16.98,17.07,16.66,16.68,484600,0
2013-09-30,17,17.66,16.6,17.02,986725,0
2013-10-01,17.2,17.44,16.9,17.34,936000,0
2013-10-02,17.24,17.42,16.88,17.05,721300,0
2013-10-03,17.01,17.11,16.6,16.9,644053,0
2013-10-04,16.86,17.49,16.86,17.29,754534,0
2013-10-07,17.05,17.32,16.7,16.71,433325,0
2013-10-08,16.75,16.87,15.96,16.02,911900,0
2013-10-09,16.04,16.11,15.16,15.67,1265400,0
2013-10-10,16.02,16.26,15.68,16.08,769200,0
2013-10-11,16.29,16.52,15.95,16.45,758300,0
2013-10-14,16.23,16.45,15.96,16.43,514200,0
2013-10-15,16.4,16.63,15.98,16.07,564900,0
2013-10-16,16.28,16.94,16.17,16.9,525800,0
2013-10-17,16.89,17.35,16.55,17.25,789700,0
2013-10-18,17.41,17.41,16.83,17.03,910608,0
2013-10-21,17.07,17.12,16.37,16.43,587700,0
2013-10-22,16.47,16.73,16.16,16.67,441602,0
2013-10-23,16.56,17.02,16.51,16.97,422800,0
2013-10-24,17.14,17.4,17.03,17.25,578657,0
2013-10-25,17.9,18.19,17.36,17.68,1330214,0
2013-10-28,17.78,17.94,17.15,17.32,855600,0
2013-10-29,17.35,17.57,17.02,17.5,509600,0
2013-10-30,17.57,17.57,16.66,16.74,678100,0
2013-10-31,16.72,16.91,16.3,16.45,569230,0
2013-11-01,16.44,16.51,15.86,16.27,902600,0
2013-11-04,16.36,16.63,16.25,16.55,512500,0
2013-11-05,14.38,14.38,12.88,13.41,5634850,0
2013-11-06,13.19,13.4,12.55,13.01,2309310,0
2013-11-07,13.06,13.2,12.61,12.76,1491776,0
2013-11-08,12.78,13.86,12.76,13.64,1476700,0
2013-11-11,13.11,15.5,13,15.05,3498500,0
2013-11-12,15.02,15.05,14.34,14.7,793167,0
2013-11-13,14.58,14.76,14.5,14.6,581029,0
2013-11-14,14.63,14.8,14.33,14.58,417961,0
2013-11-15,14.51,14.96,14.49,14.7,509700,0
2013-11-18,14.82,14.93,14.24,14.24,493200,0
2013-11-19,14.22,14.34,14,14.03,563900,0
2013-11-20,14.1,14.33,13.86,14.04,531383,0
2013-11-21,14.13,14.58,14.13,14.43,594000,0
2013-11-22,14.47,14.6,13.84,13.87,770800,0
2013-11-25,13.89,14,13.6,13.73,809400,0
2013-11-26,13.75,14.18,13.63,14.15,558300,0
2013-11-27,14.23,14.39,13.92,14.21,644800,0
2013-11-29,14.35,14.8,14.19,14.53,369107,0
2013-12-02,14.69,15.03,14.61,14.8,879600,0
2013-12-03,14.82,14.9,14.53,14.84,1327300,0
2013-12-04,14.71,14.81,13.76,14.62,688574,0
2013-12-05,14.61,15.14,14.44,15.01,635015,0
2013-12-06,15.18,15.18,14.69,14.97,548100,0
2013-12-09,15.18,15.24,14.82,14.97,435500,0
2013-12-10,14.98,15.35,14.86,14.97,673200,0
2013-12-11,15.12,15.12,14.01,14.13,744800,0
2013-12-12,14.11,14.47,14,14.13,542000,0
2013-12-13,14.17,14.42,13.73,14.36,475400,0
2013-12-16,14.46,14.82,14.29,14.56,463300,0
2013-12-17,14.58,15.28,14.38,14.96,902423,0
2013-12-18,14.98,15.47,14.55,15,942300,0
2013-12-19,14.91,15.11,14.39,14.4,826600,0
2013-12-20,14.48,15.3,14.45,15.23,1336300,0
2013-12-23,15.38,15.6,14.65,14.75,830600,0
2013-12-24,14.73,15.11,14.51,14.81,590569,0
2013-12-26,14.93,15.32,14.93,15.24,424300,0
2013-12-27,15.23,15.46,15.06,15.37,501300,0
2013-12-30,15.4,15.66,15,15.08,547672,0
2013-12-31,14.98,15.05,14.66,14.67,573734,0
2014-01-02,14.67,15.02,14.43,14.98,694119,0
2014-01-03,15.02,15.04,14.59,14.62,563195,0
2014-01-06,14.69,14.74,14.46,14.6,475300,0
2014-01-07,14.71,14.94,14.5,14.52,624800,0
2014-01-08,14.54,14.83,14.43,14.81,593900,0
2014-01-09,14.86,15.29,14.72,14.86,862300,0
2014-01-10,14.92,15.2,14.61,15.19,730200,0
2014-01-13,15.17,15.4,14.52,14.65,941500,0
2014-01-14,14.75,16.03,14.73,15.95,1190200,0
2014-01-15,15.94,16.14,15.62,16.1,723683,0
2014-01-16,16.21,16.68,16.12,16.59,1247100,0
2014-01-17,16.51,16.72,16,16.14,1688200,0
2014-01-21,16.38,17.02,16.22,17,1091000,0
2014-01-22,16.98,17.03,16.33,16.4,899900,0
2014-01-23,16.21,16.44,16.04,16.39,572841,0
2014-01-24,16.46,16.46,15.2,15.28,896100,0
2014-01-27,15.32,15.57,14.51,15.22,955015,0
2014-01-28,15.3,15.6,14.9,15.16,890900,0
2014-01-29,15,15.33,14.69,15.06,491300,0
2014-01-30,15.3,15.368,14.85,15.07,799875,0
2014-01-31,15.77,16.15,14.75,14.99,1422900,0
2014-02-03,14.92,15.25,14.59,14.68,1187465,0
2014-02-04,14.83,15.29,14.77,15.05,638292,0
2014-02-05,14.94,15.1,14.28,14.46,925956,0
2014-02-06,14.72,14.89,14.2,14.33,821776,0
2014-02-07,14.43,15,14.39,14.9,798490,0
2014-02-10,14.67,15.465,14.64,15.41,660135,0
2014-02-11,15.48,16.05,15.38,15.77,776504,0
2014-02-12,15.82,16.12,15.8,15.93,594976,0
2014-02-13,15.74,16.21,15.62,16.12,671937,0
2014-02-14,16.13,16.46,15.83,15.85,526289,0
2014-02-18,15.98,16.38,15.94,16.05,742854,0
2014-02-19,16.03,16.34,15.81,15.83,637766,0
2014-02-20,15.86,16.49,15.66,16.44,716047,0
2014-02-21,16.49,17.78,16.47,17.48,1552970,0
2014-02-24,17.45,17.8,17.26,17.44,691387,0
2014-02-25,17.53,17.75,17.18,17.48,682518,0
2014-02-26,17.57,17.66,17.18,17.33,554663,0
2014-02-27,17.3,17.8,17.11,17.67,692368,0
2014-02-28,17.59,17.76,16.21,16.4,932828,0
2014-03-03,16.19,16.97,15.89,16.57,868312,0
2014-03-04,16.94,17.49,16.61,17.11,848334,0
2014-03-05,17.13,17.23,16.81,16.96,468867,0
2014-03-06,17.05,17.08,16.01,16.04,728038,0
2014-03-07,16.17,16.45,15.64,15.96,593503,0
2014-03-10,15.94,16.225,15.52,16.17,771018,0
2014-03-11,16.39,16.43,15.76,16.01,512761,0
2014-03-12,15.9,16.21,15.768,16.12,549423,0
2014-03-13,16.36,16.4,15.31,15.55,513958,0
2014-03-14,15.53,15.99,15.4,15.8,656351,0
2014-03-17,16.01,16.55,15.89,15.91,666703,0
2014-03-18,15.97,16.81,15.88,16.81,665262,0
2014-03-19,16.86,17.07,16.33,16.52,423097,0
2014-03-20,16.44,16.72,16.15,16.31,345723,0
2014-03-21,16.51,16.77,15.72,15.9,1219499,0
2014-03-24,16.02,16.086,14.65,15.14,1250536,0
2014-03-25,15.31,15.66,14.75,15.07,719309,0
2014-03-26,15.25,15.63,14.68,14.68,714200,0
2014-03-27,14.69,15.55,14.3,15.23,1108021,0
2014-03-28,15.24,15.45,14.25,14.69,1065497,0
2014-03-31,14.8,15.21,14.55,14.93,823980,0
2014-04-01,15,15.59,14.68,15.07,679621,0
2014-04-02,15.1,15.15,14.27,14.65,947925,0
2014-04-03,14.57,14.8,13.78,13.85,1032176,0
2014-04-04,14.02,14.24,13.01,13.29,1291446,0
2014-04-07,13.15,14,12.99,13.63,957689,0
2014-04-08,13.7,14.04,13.36,13.84,928464,0
2014-04-09,13.97,14.84,13.87,14.74,1114027,0
2014-04-10,14.69,14.69,13.39,13.65,1240062,0
2014-04-11,13.67,13.9,12.69,12.9,1402937,0
2014-04-14,13.12,13.45,12.4,12.78,873439,0
2014-04-15,12.88,13.24,11.778,12.8,1531738,0
2014-04-16,13.49,14.79,13.4,14.21,2854290,0
2014-04-17,14.22,14.33,13.695,13.99,1829858,0
2014-04-21,14,14.18,13.65,14.07,856145,0
2014-04-22,14.17,14.8,14,14.56,723290,0
2014-04-23,14.53,14.73,13.81,13.9,736510,0
2014-04-24,13.96,14.17,13.25,13.79,764385,0
2014-04-25,13.1,13.4,12.28,12.39,2085070,0
2014-04-28,12.6,12.83,11.9,12.4,1289480,0
2014-04-29,12.45,13.1,12.11,12.99,1508283,0
2014-04-30,12.95,13.05,12.36,12.94,1035933,0
2014-05-01,12.82,13.015,12.37,12.73,731752,0
2014-05-02,12.84,12.85,11.93,12.06,1069510,0
2014-05-05,11.98,12.2,11.85,12,985926,0
2014-05-06,12,12.17,11.7,11.75,644911,0
2014-05-07,11.94,12,11.32,11.51,823949,0
2014-05-08,11.4,11.8,11.05,11.09,718126,0
2014-05-09,11.09,11.905,11.09,11.86,1033820,0
2014-05-12,11.9,12.37,11.9,12.17,571022,0
2014-05-13,12.08,12.31,11.91,11.92,560759,0
2014-05-14,11.92,12.22,11.751,11.91,562327,0
2014-05-15,11.87,11.99,11.24,11.42,1250159,0
2014-05-16,11.3,11.579,11.09,11.3,677558,0
2014-05-19,11.25,11.56,11.23,11.39,706548,0
2014-05-20,11.31,11.58,10.88,10.98,1243862,0
2014-05-21,11.09,11.245,10.69,10.7,1549983,0
2014-05-22,10.75,11.08,10.75,10.95,1035080,0
2014-05-23,10.98,11.22,10.79,11.105,667544,0
2014-05-27,11.25,11.81,11.25,11.77,712167,0
2014-05-28,11.78,11.85,11.53,11.66,487197,0
2014-05-29,11.68,11.84,11.49,11.57,662047,0
2014-05-30,11.74,11.89,11.51,11.82,1102603,0
2014-06-02,11.71,11.735,10.9,11,1154329,0
2014-06-03,11.15,11.24,10.9,11.18,1697457,0
2014-06-04,11.19,11.65,11.12,11.61,584692,0
2014-06-05,11.68,12.13,11.64,11.98,767706,0
2014-06-06,12.1,12.1,11.65,12.02,505208,0
2014-06-09,12.05,12.35,11.977,12.14,609994,0
2014-06-10,12.02,12.3,11.86,12.29,511500,0
2014-06-11,12.17,12.42,11.92,12.13,495051,0
2014-06-12,12.44,13.43,12.3,13.2,1679363,0
2014-06-13,13.24,13.69,13.13,13.26,985537,0
2014-06-16,13.4,13.5,13.15,13.29,512408,0
2014-06-17,13.1,13.34,12.9,13.05,533051,0
2014-06-18,13.09,13.24,12.85,13.15,407725,0
2014-06-19,13.18,13.32,12.87,13.15,304896,0
2014-06-20,13.22,13.3,13,13.25,1098745,0
2014-06-23,13.3,13.54,13.08,13.24,484378,0
2014-06-24,13.41,13.78,13.02,13.12,650285,0
2014-06-25,12.55,12.78,11.87,12.04,1372797,0
2014-06-26,12.01,12.02,11.56,11.79,778209,0
2014-06-27,11.7,11.96,11.52,11.91,1989099,0
2014-06-30,11.92,12,11.56,11.85,638678,0
2014-07-01,11.9,12.17,11.58,11.95,792757,0
2014-07-02,11.83,12.12,11.79,11.85,540700,0
2014-07-03,11.86,11.973,11.58,11.6,447069,0
2014-07-07,11.59,11.69,11.26,11.28,748878,0
2014-07-08,11.19,11.39,10.77,11.24,1207952,0
2014-07-09,11.29,11.36,10.87,11.23,428562,0
2014-07-10,11.32,11.32,10.7,10.89,907378,0
2014-07-11,10.91,11.26,10.87,11.23,496126,0
2014-07-14,11.4,11.44,11.02,11.08,418910,0
2014-07-15,11.11,11.35,10.65,10.74,1215238,0
2014-07-16,10.85,11.76,10.8,11.27,1418648,0
2014-07-17,11.11,11.29,10.65,10.79,1252438,0
2014-07-18,10.86,11.82,10.68,11.74,3820174,0
2014-07-21,11.65,11.74,11.125,11.19,976017,0
2014-07-22,11.28,11.52,11.09,11.33,508246,0
2014-07-23,11.4,11.689,11.008,11.38,818120,0
2014-07-24,11.36,11.36,10.77,10.89,1073952,0
2014-07-25,10.82,10.9,10.435,10.63,835301,0
2014-07-28,10.62,10.78,10.31,10.53,628649,0
2014-07-29,10.61,10.99,10.52,10.95,518764,0
2014-07-30,11.12,11.38,11.02,11.11,529541,0
2014-07-31,10.98,11.09,10.63,10.78,653554,0
2014-08-01,10.35,11,10.28,10.47,1064596,0
2014-08-04,10.54,10.84,10.49,10.62,941747,0
2014-08-05,10.41,11.04,10.41,11.02,961191,0
2014-08-06,10.9,11.59,10.9,11.37,777552,0
2014-08-07,11.42,11.59,11.02,11.07,624583,0
2014-08-08,11.09,11.35,10.94,11.25,561982,0
2014-08-11,11.31,11.44,10.98,11.43,777350,0
2014-08-12,11.35,11.4,11.155,11.2,732554,0
2014-08-13,11.26,11.58,11.13,11.46,621404,0
2014-08-14,11.5,11.84,11.38,11.84,658165,0
2014-08-15,11.94,11.986,11.28,11.53,787396,0
2014-08-18,11.7,11.78,11.52,11.73,752324,0
2014-08-19,11.74,11.81,11.58,11.79,584947,0
2014-08-20,11.82,12.04,11.6,11.89,506049,0
2014-08-21,11.9,11.94,11.48,11.49,525900,0
2014-08-22,11.49,11.64,11.283,11.52,479544,0
2014-08-25,11.68,12.087,11.64,11.91,558540,0
2014-08-26,11.94,12.23,11.88,12.18,563445,0
2014-08-27,12.23,12.23,11.88,11.88,691515,0
2014-08-28,11.87,12.28,11.63,11.66,739097,0
2014-08-29,11.65,11.91,11.56,11.82,468396,0
2014-09-02,12.02,12.74,11.88,12.2,1302761,0
2014-09-03,12.24,12.41,11.82,12.01,2032700,0
2014-09-04,12,12.1,11.73,11.75,783142,0
2014-09-05,11.73,11.85,11.15,11.32,669628,0
2014-09-08,11.29,11.63,11.27,11.62,544494,0
2014-09-09,11.64,11.65,11.289,11.3,820053,0
2014-09-10,11.32,11.75,11.27,11.72,862829,0
2014-09-11,11.65,11.86,11.46,11.68,441557,0
2014-09-12,11.7,11.75,11.301,11.41,532405,0
2014-09-15,11.41,11.48,10.86,10.99,739833,0
2014-09-16,11.06,11.23,10.86,11.14,450866,0
2014-09-17,11.19,11.43,11.04,11.3,368683,0
2014-09-18,11.39,11.48,11.17,11.34,384287,0
2014-09-19,11.43,11.73,11.2,11.35,1317699,0
2014-09-22,11.24,11.31,10.71,10.91,810437,0
2014-09-23,10.85,11,10.65,10.69,1318509,0
2014-09-24,10.76,11.051,10.65,11.04,716475,0
2014-09-25,11.2,11.28,10.66,10.82,529837,0
2014-09-26,10.87,10.94,10.67,10.78,631264,0
2014-09-29,10.67,11.24,10.64,11.17,1145068,0
2014-09-30,11.11,11.17,10.59,10.59,908268,0
2014-10-01,10.63,10.81,10.31,10.45,831370,0
2014-10-02,10.43,10.793,10.28,10.7,573865,0
2014-10-03,10.86,10.94,10.5,10.51,752892,0
2014-10-06,10.52,10.65,9.66,9.67,1218002,0
2014-10-07,9.66,9.85,9.38,9.51,928607,0
2014-10-08,9.5,9.76,8.99,9.73,1067758,0
2014-10-09,9.73,9.765,9.125,9.21,808542,0
2014-10-10,9.05,9.39,8.91,8.93,889851,0
2014-10-13,8.91,9.1494,8.56,8.87,843757,0
2014-10-14,8.98,9.13,8.6,8.67,1200786,0
2014-10-15,8.5,8.8,8.3,8.76,1408043,0
2014-10-16,8.7,8.75,8.23,8.38,2027881,0
2014-10-17,8.58,8.68,7.7,8.3,11713365,0
2014-10-20,8.49,9.7,8.41,9.46,2161788,0
2014-10-21,9.56,9.71,8.57,8.84,1622590,0
2014-10-22,8.91,9.4,8.79,9,1388203,0
2014-10-23,9.12,9.39,9,9.22,1239781,0
2014-10-24,8.95,9.66,8.7,8.75,1742670,0
2014-10-27,8.7,8.95,8.37,8.93,1994513,0
2014-10-28,9.01,9.52,8.87,9.31,1458206,0
2014-10-29,9.31,9.44,9.14,9.375,945822,0
2014-10-30,9.35,9.74,9.28,9.49,1247862,0
2014-10-31,9.77,9.98,9.2,9.26,1702967,0
2014-11-03,9.25,9.7,9.11,9.48,1198973,0
2014-11-04,9.29,9.51,9.03,9.2,1085608,0
2014-11-05,9.31,9.46,9.11,9.39,963225,0
2014-11-06,9.44,9.69,9.405,9.66,833114,0
2014-11-07,9.69,9.97,9.3802,9.77,1263479,0
2014-11-10,9.79,10.095,9.54,9.95,1367459,0
2014-11-11,9.94,10.39,9.67,10.1,1811918,0
2014-11-12,10.05,10.15,9.69,10.12,1507849,0
2014-11-13,10.16,10.36,9.45,9.46,1675143,0
2014-11-14,9.5,9.582,9.16,9.53,1126862,0
2014-11-17,9.5,9.7,9.12,9.25,924753,0
2014-11-18,9.33,9.82,9.33,9.68,849974,0
2014-11-19,9.62,9.65,9.31,9.31,696996,0
2014-11-20,9.27,9.77,9.21,9.68,831941,0
2014-11-21,9.83,10.02,9.703,9.84,702495,0
2014-11-24,9.88,10.12,9.85,10.09,922933,0
2014-11-25,10.09,10.15,9.79,9.84,776949,0
2014-11-26,9.87,10.38,9.8,10.35,1009378,0
2014-11-28,10.45,10.68,10.25,10.29,616745,0
2014-12-01,10.08,10.29,9.53,9.68,1044462,0
2014-12-02,9.66,10.06,9.623,9.83,2167342,0
2014-12-03,9.81,10.02,9.61,9.79,957264,0
2014-12-04,9.77,9.9,9.44,9.5,680068,0
2014-12-05,9.49,9.73,9.43,9.665,850947,0
2014-12-08,9.65,9.85,9.49,9.55,708057,0
2014-12-09,9.41,10.19,9.35,10.19,1099397,0
2014-12-10,10.19,10.19,9.57,9.89,992901,0
2014-12-11,9.89,10.61,9.85,10.01,1107133,0
2014-12-12,9.72,10.39,9.69,10.01,910209,0
2014-12-15,10,10.02,9.36,9.4,940050,0
2014-12-16,9.37,9.98,9.17,9.83,1092343,0
2014-12-17,9.83,10.735,9.81,10.725,1472488,0
2014-12-18,10.78,11,10.63,10.85,1047525,0
2014-12-19,5.97,6.82,5.36,6.11,16585228,0
2014-12-22,6.25,6.3,5.72,5.92,5046134,0
2014-12-23,6,6.06,5.34,5.77,4263645,0
2014-12-24,5.8,5.9,5.6,5.9,1464049,0
2014-12-26,5.9,6.03,5.81,5.93,1615071,0
2014-12-29,5.98,6.33,5.97,6.26,2489906,0
2014-12-30,6.2,6.34,6.02,6.02,1459955,0
2014-12-31,6.03,6.26,6.01,6.1,1741249,0
2015-01-02,6.18,6.65,6.15,6.49,1879191,0
2015-01-05,6.49,6.66,6.29,6.53,1545053,0
2015-01-06,6.55,6.7,6.3,6.5,1623833,0
2015-01-07,6.67,6.68,6.325,6.33,1332081,0
2015-01-08,6.38,6.48,6.16,6.23,1440499,0
2015-01-09,6.22,6.267,5.85,6.23,1819626,0
2015-01-12,6.24,6.355,6.1,6.23,1256764,0
2015-01-13,6.29,6.44,6.01,6.07,1469843,0
2015-01-14,6.02,6.45,6.01,6.34,2062932,0
2015-01-15,6.38,6.39,6.05,6.07,1594696,0
2015-01-16,6.07,6.58,6.07,6.28,1765496,0
2015-01-20,6.295,6.48,6.09,6.39,1459762,0
2015-01-21,6.38,6.39,6.1,6.17,1060078,0
2015-01-22,6.24,6.32,5.9,6.07,1493469,0
2015-01-23,6.23,6.34,6.01,6.33,1822685,0
2015-01-26,6.3,6.51,6.25,6.47,1017736,0
2015-01-27,6.4,6.58,6.33,6.43,788269,0
2015-01-28,6.54,6.59,6.13,6.17,1065178,0
2015-01-29,6.22,6.32,6.02,6.2,802076,0
2015-01-30,6.75,8.45,6.68,7.63,11651374,0
2015-02-02,7.55,7.58,7.07,7.32,3345084,0
2015-02-03,7.34,7.56,6.94,6.96,2556202,0
2015-02-04,6.91,7.08,6.66,7.05,1803079,0
2015-02-05,7.11,7.38,7.08,7.29,1499674,0
2015-02-06,7.63,7.75,7.27,7.32,1523210,0
2015-02-09,7.35,7.5,7.21,7.26,1351163,0
2015-02-10,7.28,7.31,7.08,7.26,858101,0
2015-02-11,7.24,7.28,6.97,7.05,1464512,0
2015-02-12,7.09,7.25,6.97,7.19,1092007,0
2015-02-13,7.23,7.27,7,7.19,837735,0
2015-02-17,7.3,7.49,7.2,7.49,1529128,0
2015-02-18,7.47,7.5,7.21,7.4,1122231,0
2015-02-19,7.37,7.69,7.26,7.6,1249338,0
2015-02-20,7.63,7.8,7.57,7.62,777166,0
2015-02-23,7.68,7.72,7.41,7.585,923460,0
2015-02-24,7.62,7.69,7.27,7.46,812159,0
2015-02-25,7.44,7.69,7.35,7.68,800054,0
2015-02-26,7.63,7.85,7.4,7.79,799331,0
2015-02-27,7.83,7.889,7.42,7.6,768083,0
2015-03-02,7.58,7.89,7.51,7.89,974800,0
2015-03-03,7.89,7.9,7.43,7.54,1091900,0
2015-03-04,7.4,7.82,7.4,7.73,885500,0
2015-03-05,7.77,7.97,7.73,7.87,895200,0
2015-03-06,7.84,7.87,7.59,7.62,696400,0
2015-03-09,7.63,7.68,7.45,7.66,547100,0
2015-03-10,7.54,7.83,7.44,7.69,604300,0
2015-03-11,7.69,7.89,7.52,7.64,716200,0
2015-03-12,7.69,7.81,7.54,7.78,532100,0
2015-03-13,7.78,7.99,7.68,7.85,760800,0
2015-03-16,7.92,7.92,7.61,7.7,747500,0
2015-03-17,7.71,7.79,7.46,7.63,623300,0
2015-03-18,7.62,7.73,7.42,7.63,756300,0
2015-03-19,7.59,8,7.51,7.92,695300,0
2015-03-20,7.98,8.17,7.4,7.44,2675600,0
2015-03-23,8.88,9.25,8.32,8.69,10694100,0
2015-03-24,8.7,8.75,8.37,8.45,1782700,0
2015-03-25,8.5,8.51,7.85,8.15,1819700,0
2015-03-26,8,8.22,7.76,7.98,1239100,0
2015-03-27,8,8.27,7.94,8.25,1045800,0
2015-03-30,8.38,8.73,8.2,8.52,1840400,0
2015-03-31,8.89,9.55,8.76,8.95,4814763,0
2015-04-01,8.9,9.11,8.61,8.94,2362900,0
2015-04-02,9,9.65,9,9.4,3112200,0
2015-04-06,9.4,9.8,9.23,9.3,1933900,0
2015-04-07,9.28,9.66,9.24,9.5,1739867,0
2015-04-08,9.5,9.86,9.45,9.75,1660200,0
2015-04-09,9.75,10.1,9.63,9.83,1882252,0
2015-04-10,9.93,10.38,9.77,10.02,1970400,0
2015-04-13,9.92,10.36,9.9,10.2,1222300,0
2015-04-14,10.21,10.31,10.01,10.09,994600,0
2015-04-15,10.16,10.32,9.93,10.23,1108512,0
2015-04-16,10.18,10.29,10.02,10.08,1151282,0
2015-04-17,10.01,10.2,9.96,10.12,1195800,0
2015-04-20,10.19,10.26,9.8,10.09,878180,0
2015-04-21,10.02,10.29,9.91,9.95,895473,0
2015-04-22,10.04,10.2,9.82,9.96,901321,0
2015-04-23,9.97,10.27,9.9,10.25,1067100,0
2015-04-24,9.5,10.2,9.02,9.96,2821356,0
2015-04-27,9.91,9.95,8.8,8.86,2916400,0
2015-04-28,8.82,8.88,8.15,8.68,2174176,0
2015-04-29,8.67,8.86,8.4,8.64,1627200,0
2015-04-30,8.57,8.66,8.06,8.27,1647700,0
2015-05-01,8.3,8.53,8.19,8.39,1255000,0
2015-05-04,8.39,8.67,8.34,8.42,1312800,0
2015-05-05,8.37,8.49,7.94,8.13,1604900,0
2015-05-06,8.16,8.225,7.92,8.04,1077389,0
2015-05-07,7.96,8.38,7.91,8.24,1344250,0
2015-05-08,8.38,8.71,8.33,8.62,929500,0
2015-05-11,8.64,8.84,8.61,8.63,1612100,0
2015-05-12,8.55,8.835,8.43,8.56,1560778,0
2015-05-13,8.62,9.13,8.62,9.12,2286700,0
2015-05-14,9.18,9.24,8.53,8.55,1972900,0
2015-05-15,8.55,8.63,8.37,8.59,1247477,0
2015-05-18,8.53,8.8,8.5259,8.67,875437,0
2015-05-19,8.64,8.72,8.46,8.62,829085,0
2015-05-20,8.63,8.84,8.55,8.7,785500,0
2015-05-21,8.82,8.9,8.7,8.82,603000,0
2015-05-22,8.79,8.9,8.77,8.89,638700,0
2015-05-26,8.87,9.11,8.81,8.93,1096441,0
2015-05-27,8.94,9.06,8.72,9.03,1055000,0
2015-05-28,9,9.09,8.82,9.02,850061,0
2015-05-29,9.01,9.17,8.93,8.98,624000,0
2015-06-01,11.48,15.88,11.45,15.44,24406395,0
2015-06-02,14.61,14.91,13.61,14.03,10069011,0
2015-06-03,14.05,14.45,13.53,13.75,5205800,0
2015-06-04,13.6,14.68,13.55,14.66,4321300,0
2015-06-05,14.64,14.85,14.24,14.7,2526900,0
2015-06-08,14.7,14.98,14.58,14.92,1546700,0
2015-06-09,14.84,14.86,14,14.27,2105675,0
2015-06-10,14.29,14.49,14.01,14.15,1859736,0
2015-06-11,14.09,14.2,13.84,14.19,1274065,0
2015-06-12,14.09,14.33,13.89,14.19,981800,0
2015-06-15,14.11,14.13,13.77,13.94,1344300,0
2015-06-16,13.93,14.48,13.87,14.31,1237800,0
2015-06-17,14.42,14.42,13.98,14.01,1032100,0
2015-06-18,14.04,14.76,13.95,14.64,1531300,0
2015-06-19,14.67,14.75,14.13,14.63,2986800,0
2015-06-22,14.6,15.12,14.41,15.04,1608800,0
2015-06-23,15.09,15.22,14.72,15.13,979363,0
2015-06-24,15.13,15.13,14.34,14.4,1315000,0
2015-06-25,14.42,14.6,14.05,14.22,1021400,0
2015-06-26,14.27,14.34,13.82,14.08,1841000,0
2015-06-29,13.94,14.08,13.65,13.8,1507700,0
2015-06-30,13.986,14.44,13.827,14.38,1259115,0
2015-07-01,14.46,14.59,13.94,14.27,975400,0
2015-07-02,14.31,14.31,14,14.01,902200,0
2015-07-06,13.94,14.54,13.8,14.4,1132600,0
2015-07-07,14.45,14.57,14.15,14.53,933000,0
2015-07-08,14.42,14.7,13.95,13.99,969000,0
2015-07-09,14.2,14.42,14.06,14.19,605800,0
2015-07-10,14.3,14.48,14.12,14.44,781100,0
2015-07-13,14.49,16.86,14.49,16.72,3134700,0
2015-07-14,16.6,17.24,16.26,16.9,1837198,0
2015-07-15,17.02,17.2,16.67,16.91,1059889,0
2015-07-16,16.99,19.13,16.89,19.04,3340800,0
2015-07-17,18.69,19.43,18.6,19.39,1885700,0
2015-07-20,19.36,19.4,18.51,18.88,1284400,0
2015-07-21,18.72,18.92,18.36,18.65,998200,0
2015-07-22,18.35,18.98,18.15,18.92,654700,0
2015-07-23,19,19.09,18.09,18.15,818400,0
2015-07-24,17.83,18.22,17.33,17.41,1111100,0
2015-07-27,17.45,17.61,16.78,17.42,1038300,0
2015-07-28,17.54,18.29,17.46,18.1,676900,0
2015-07-29,18.17,18.39,17.53,17.86,739000,0
2015-07-30,17.84,18.11,17.32,17.9,633700,0
2015-07-31,16.97,18.78,16.8,18.02,961900,0
2015-08-03,17.18,17.54,16.34,16.63,1663169,0
2015-08-04,16.72,16.76,16.11,16.33,1524900,0
2015-08-05,16.21,16.67,16.21,16.32,772200,0
2015-08-06,16.2,16.435,15.31,15.38,1223463,0
2015-08-07,15.42,15.47,14.56,14.98,1531900,0
2015-08-10,15.06,15.52,14.86,15.04,987700,0
2015-08-11,15,15,14.15,14.45,1094447,0
2015-08-12,14.6,14.64,13.92,14.38,1149400,0
2015-08-13,14.3,14.63,13.94,13.94,861800,0
2015-08-14,13.87,14.17,13.31,13.58,1197900,0
2015-08-17,13.39,14.57,13.31,14.56,1189800,0
2015-08-18,14.09,14.4,13.52,13.54,978800,0
2015-08-19,13.5,13.55,12.81,13,1214400,0
2015-08-20,13.46,13.47,12.46,12.47,1206400,0
2015-08-21,12.11,13.77,12,13.07,1651000,0
2015-08-24,12.09,13.89,12.01,12.79,2411768,0
2015-08-25,13.76,13.76,13,13.14,1621900,0
2015-08-26,13.45,13.8,12.91,13.78,1384800,0
2015-08-27,14.09,14.34,13.7,14.28,908200,0
2015-08-28,14.24,14.88,14.02,14.28,1342000,0
2015-08-31,14.08,14.44,13.33,13.46,1232000,0
2015-09-01,13.1,13.45,12.85,12.98,1766200,0
2015-09-02,13.25,13.65,13.12,13.46,888800,0
2015-09-03,13.42,13.61,12.86,12.92,1132700,0
2015-09-04,12.73,13.67,12.7,13.28,938600,0
2015-09-08,13.63,13.64,13.05,13.52,1378400,0
2015-09-09,13.65,13.97,12.95,13.03,1147100,0
2015-09-10,12.95,13.31,12.83,13.27,1304619,0
2015-09-11,13.17,13.91,13.11,13.86,891400,0
2015-09-14,13.99,14,13.4,13.72,762600,0
2015-09-15,13.7,14.15,13.62,14,737800,0
2015-09-16,14.03,14.44,13.71,14.41,1257800,0
2015-09-17,14.34,16.59,14.16,16.36,2454343,0
2015-09-18,15.98,16.3,14.3,14.65,2372400,0
2015-09-21,13.95,14,12.06,12.32,4506900,0
2015-09-22,11.72,12.27,11.25,11.98,2579800,0
2015-09-23,11.95,11.98,11.26,11.44,1798948,0
2015-09-24,11.34,11.43,10.86,11.2,1601332,0
2015-09-25,11.35,11.38,10.07,10.44,1782500,0
2015-09-28,10.41,10.41,9.69,10.1,2235598,0
2015-09-29,10.01,10.23,9.46,9.54,2334100,0
2015-09-30,9.78,10.07,9.33,9.6,1537200,0
2015-10-01,9.58,10.07,9.25,10.04,1562600,0
2015-10-02,9.83,10.96,9.65,10.89,1695100,0
2015-10-05,11.04,11.34,10.81,11.13,1277412,0
2015-10-06,11.05,11.1,10.19,10.69,1273900,0
2015-10-07,10.42,11.22,10.31,10.97,1104200,0
2015-10-08,10.9,10.98,10.21,10.66,961900,0
2015-10-09,10.74,11.17,10.57,10.91,715000,0
2015-10-12,11.06,11.16,10.49,10.84,706156,0
2015-10-13,10.68,11.1,10.24,10.28,976300,0
2015-10-14,10.37,10.79,10.34,10.43,1032800,0
2015-10-15,10.34,11.06,10.21,11.01,1029900,0
2015-10-16,11.07,11.42,10.65,10.89,1297800,0
2015-10-19,10.88,11.33,10.56,10.89,1070460,0
2015-10-20,10.88,11,10.57,10.64,870400,0
2015-10-21,10.75,10.91,10.28,10.7,998900,0
2015-10-22,10.45,10.84,10.13,10.56,1082800,0
2015-10-23,10.75,11.45,10.28,11.2,1475900,0
2015-10-26,11.2,11.42,10.78,11.14,1021900,0
2015-10-27,11.14,11.4,10.53,11.32,1428900,0
2015-10-28,11.15,11.83,10.6,11.78,1639800,0
2015-10-29,11.77,12.11,11.45,11.54,1094800,0
2015-10-30,11.55,11.94,11.39,11.7,956700,0
2015-11-02,11.65,12.345,11.56,12.17,1115533,0
2015-11-03,12.16,12.74,11.96,12.59,1222700,0
2015-11-04,12.65,12.99,12.52,12.66,916197,0
2015-11-05,12.63,12.68,12.17,12.54,756700,0
2015-11-06,12.5,12.82,12.19,12.75,711100,0
2015-11-09,12.75,13.7,12.7,13.21,1186581,0
2015-11-10,13.26,13.26,12.95,13.07,851600,0
2015-11-11,13.15,13.34,12.65,12.66,1062100,0
2015-11-12,12.55,13.04,12.5,12.81,1099800,0
2015-11-13,12.77,13.13,12.48,12.49,1089400,0
2015-11-16,12.35,12.35,10.84,11.7,2439700,0
2015-11-17,11.85,13.09,11.75,12.27,1725400,0
2015-11-18,12.22,12.91,12.16,12.88,1329800,0
2015-11-19,12.91,13.02,12.4,12.46,1002200,0
2015-11-20,12.55,12.89,12.41,12.76,754500,0
2015-11-23,12.69,13.01,12.51,12.84,706900,0
2015-11-24,12.76,13.07,12.4,12.84,789700,0
2015-11-25,13.17,14.22,13.14,13.76,1299900,0
2015-11-27,13.84,14.1,13.42,13.59,520100,0
2015-11-30,13.59,13.89,13.42,13.57,913300,0
2015-12-01,13.65,13.68,12.86,13.28,1032980,0
2015-12-02,13.32,13.53,13.11,13.16,722274,0
2015-12-03,13.18,13.32,12.76,12.92,821750,0
2015-12-04,12.92,13.24,12.83,13.24,690700,0
2015-12-07,13.22,13.23,12.84,12.97,915400,0
2015-12-08,12.82,13.25,12.62,13.09,560758,0
2015-12-09,12.98,13.04,12.5,12.64,1040400,0
2015-12-10,12.59,12.85,12.5,12.83,703000,0
2015-12-11,12.52,12.79,12.28,12.29,766500,0
2015-12-14,12.3,12.75,12.3,12.6,997389,0
2015-12-15,12.82,13.66,12.65,13.13,841500,0
2015-12-16,13.28,13.73,12.95,13.68,752000,0
2015-12-17,13.68,13.81,13.17,13.27,564400,0
2015-12-18,13.19,13.84,13.06,13.55,2969900,0
2015-12-21,13.61,13.73,13.15,13.63,528600,0
2015-12-22,13.7,13.97,13.44,13.62,585294,0
2015-12-23,13.71,13.83,13.5,13.69,527600,0
2015-12-24,13.65,13.83,13.57,13.68,241796,0
2015-12-28,13.67,13.74,13.19,13.46,656235,0
2015-12-29,13.54,13.96,13.22,13.95,594886,0
2015-12-30,13.97,14.1,13.6101,13.66,307669,0
2015-12-31,13.6,13.88,13.34,13.57,478236,0
2016-01-04,13.27,13.39,12.73,12.81,793200,0
2016-01-05,12.88,13.25,12.62,12.85,535375,0
2016-01-06,12.62,12.96,11.8699,12.02,917772,0
2016-01-07,11.72,11.73,10.84,10.97,1064236,0
2016-01-08,11.08,11.57,10.645,10.78,690950,0
2016-01-11,10.86,10.86,9.46,9.85,1216101,0
2016-01-12,10.03,10.41,9.8,10.37,755391,0
2016-01-13,10.43,10.43,9.255,9.35,1115503,0
2016-01-14,9.4,10.19,8.68,9.77,796354,0
2016-01-15,9.42,9.56,9.07,9.51,887487,0
2016-01-19,9.68,9.95,8.96,9.1,969500,0
2016-01-20,8.88,9.82,8.65,9.54,1193803,0
2016-01-21,9.57,10.13,9.38,9.49,970008,0
2016-01-22,9.74,10.22,9.35,9.8,784761,0
2016-01-25,9.7,10.08,9.09,9.65,790457,0
2016-01-26,9.76,9.8,9.04,9.18,914458,0
2016-01-27,9.15,9.5,8.5,8.64,1238518,0
2016-01-28,8.82,8.89,8.25,8.58,932602,0
2016-01-29,8.23,8.82,7.8,8.49,1853764,0
2016-02-01,8.24,8.37,7.5501,8.08,2396017,0
2016-02-02,7.96,8.065,7.75,8.02,1250181,0
2016-02-03,8.06,8.11,7.38,7.62,1372375,0
2016-02-04,7.63,8.37,7.63,7.98,1460311,0
2016-02-05,7.92,8.19,7.59,7.64,1165165,0
2016-02-08,7.44,7.57,6.98,7.12,902547,0
2016-02-09,6.94,7.44,6.78,7.13,633107,0
2016-02-10,7.23,7.52,6.99,7.02,562618,0
2016-02-11,6.83,7.22,6.77,7.09,715758,0
2016-02-12,7.24,7.35,6.77,7.28,945421,0
2016-02-16,7.42,7.6,7.3,7.57,591993,0
2016-02-17,7.68,8.08,7.61,7.8,648819,0
2016-02-18,7.86,8.0316,7.3,7.32,628600,0
2016-02-19,7.25,7.65,7.1,7.58,569180,0
2016-02-22,7.69,7.8,7.41,7.54,567557,0
2016-02-23,7.51,7.61,7.135,7.15,613772,0
2016-02-24,7.07,7.33,6.83,7.3,661143,0
2016-02-25,7.31,7.48,7.04,7.12,560267,0
2016-02-26,7.16,7.3,6.97,7.21,811078,0
2016-02-29,7.25,7.56,7.071,7.28,1202350,0
2016-03-01,7.34,7.58,7.09,7.56,1116619,0
2016-03-02,7.57,8.365,7.56,8.25,1205605,0
2016-03-03,8.28,8.48,8.1153,8.19,754582,0
2016-03-04,8.16,8.59,8.05,8.27,686142,0
2016-03-07,8.25,8.96,8.08,8.91,825049,0
2016-03-08,9.5,9.7083,8.48,8.54,1175552,0
2016-03-09,8.55,8.65,8.02,8.24,820783,0
2016-03-10,8.2,8.36,7.62,7.68,994905,0
2016-03-11,7.78,7.94,7.355,7.87,856416,0
2016-03-14,7.84,8.34,7.8101,8.24,973607,0
2016-03-15,8.1,8.2032,7.369,7.5,1188727,0
2016-03-16,7.44,7.56,7.14,7.35,652975,0
2016-03-17,7.31,7.53,6.7899,7.41,1525179,0
2016-03-18,7.46,7.78,7.205,7.75,1575202,0
2016-03-21,7.73,8.09,7.62,7.92,848403,0
2016-03-22,7.87,8.51,7.8583,8.5,1120809,0
2016-03-23,8.49,8.87,7.8,7.81,1044058,0
2016-03-24,7.76,8.02,7.49,7.85,703786,0
2016-03-28,7.95,8.04,7.61,7.67,382359,0
2016-03-29,7.65,8.21,7.37,8.2,851407,0
2016-03-30,8.27,8.73,8.16,8.26,679339,0
2016-03-31,8.31,8.84,8.268,8.52,859749,0
2016-04-01,8.46,8.9925,8.38,8.91,800154,0
2016-04-04,8.94,9.63,8.94,9.29,976263,0
2016-04-05,9.16,9.45,9.01,9.01,937333,0
2016-04-06,9.04,9.78,9.03,9.76,1008671,0
2016-04-07,9.65,9.75,9.26,9.45,692478,0
2016-04-08,9.63,9.68,8.91,9.1,681191,0
2016-04-11,9.14,9.33,8.92,9.01,588452,0
2016-04-12,9.01,9.16,8.61,8.86,914310,0
2016-04-13,8.99,9.28,8.81,9.22,672008,0
2016-04-14,9.22,9.3,9.105,9.25,548790,0
2016-04-15,9.2,9.33,9.04,9.19,782362,0
2016-04-18,9.15,9.47,9.07,9.33,654367,0
2016-04-19,9.34,9.41,9.07,9.14,619783,0
2016-04-20,9.24,9.37,8.87,8.93,643167,0
2016-04-21,8.86,9.28,8.75,9.17,736033,0
2016-04-22,9.23,9.29,8.91,9.28,447894,0
2016-04-25,9.11,9.45,9.03,9.17,602975,0
2016-04-26,9.15,9.16,8.37,8.52,1261112,0
2016-04-27,8.42,8.6,8.2521,8.5,689229,0
2016-04-28,8.42,8.79,8.34,8.45,722233,0
2016-04-29,7.07,7.25,6.59,6.85,5119985,0
2016-05-02,6.74,6.84,6.2668,6.61,3329608,0
2016-05-03,6.54,6.678,6.05,6.1,2399158,0
2016-05-04,6.12,6.23,5.94,6.17,1744513,0
2016-05-05,6.21,6.3,5.68,5.885,1522463,0
2016-05-06,5.84,5.94,5.67,5.8,976219,0
2016-05-09,5.8,6.16,5.79,6.06,1316354,0
2016-05-10,6.1,6.22,5.85,6.01,860392,0
2016-05-11,5.99,6,5.62,5.65,1028884,0
2016-05-12,5.7,5.732,5.43,5.52,795369,0
2016-05-13,5.5,5.76,5.5,5.64,1126140,0
2016-05-16,5.69,5.825,5.56,5.65,1313521,0
2016-05-17,5.63,5.81,5.515,5.53,1876729,0
2016-05-18,5.51,5.78,5.46,5.5,2697002,0
2016-05-19,5.55,5.73,5.44,5.44,2418459,0
2016-05-20,5.48,5.6,5.35,5.57,2680568,0
2016-05-23,5.53,5.75,5.47,5.56,2423228,0
2016-05-24,5.64,5.86,5.62,5.72,2662313,0
2016-05-25,5.81,5.92,5.665,5.88,1468002,0
2016-05-26,5.89,5.9,5.64,5.65,688002,0
2016-05-27,5.66,5.7,5.57,5.66,606778,0
2016-05-31,5.62,5.775,5.56,5.64,1807582,0
2016-06-01,5.64,5.87,5.58,5.75,1937781,0
2016-06-02,5.76,6.195,5.76,6.18,1551649,0
2016-06-03,6.16,6.21,5.76,5.78,1861073,0
2016-06-06,5.82,5.87,5.48,5.65,1926993,0
2016-06-07,5.59,5.69,5.4,5.45,1785312,0
2016-06-08,5.45,5.46,5.32,5.35,1103522,0
2016-06-09,5.34,5.36,5.06,5.07,1366840,0
2016-06-10,5.01,5.03,4.79,4.95,1463035,0
2016-06-13,4.91,5.02,4.82,4.95,1131012,0
2016-06-14,4.26,4.35,3.3701,3.49,19608385,0
2016-06-15,3.44,3.56,3.355,3.5,11613995,0
2016-06-16,3.51,3.56,3.37,3.48,2349666,0
2016-06-17,3.52,3.52,3.29,3.32,2155890,0
2016-06-20,3.38,3.41,3.3,3.35,1884489,0
2016-06-21,3.37,3.4499,3.19,3.24,1382989,0
2016-06-22,3.25,3.37,3.16,3.26,1507369,0
2016-06-23,3.31,3.36,3.26,3.32,1628318,0
2016-06-24,3.19,3.28,3.115,3.13,1166467,0
2016-06-27,3.14,3.1965,2.96,2.98,1518280,0
2016-06-28,3.09,3.2,3.05,3.185,1591440,0
2016-06-29,3.25,3.28,3.05,3.13,1937353,0
2016-06-30,3.14,3.2,3.05,3.08,1331846,0
2016-07-01,3.14,3.28,3.0942,3.23,1428503,0
2016-07-05,3.19,3.214,3.08,3.11,900775,0
2016-07-06,3.08,3.24,3.06,3.13,1184210,0
2016-07-07,3.15,3.2,3.05,3.12,808894,0
2016-07-08,3.14,3.24,3.12,3.2,1271333,0
2016-07-11,3.23,3.28,2.91,2.96,2518517,0
2016-07-12,2.99,3.03,2.92,2.97,2132665,0
2016-07-13,3,3.01,2.81,2.83,1380270,0
2016-07-14,2.85,2.86,2.74,2.74,979248,0
2016-07-15,2.76,2.8199,2.68,2.755,1153192,0
2016-07-18,2.77,3.13,2.72,3.05,2789641,0
2016-07-19,3.05,3.1,2.81,2.81,1925177,0
2016-07-20,2.81,2.9899,2.81,2.95,937493,0
2016-07-21,3.05,3.11,2.85,2.85,1529921,0
2016-07-22,2.85,2.89,2.81,2.85,876200,0
2016-07-25,2.87,2.92,2.79,2.81,543094,0
2016-07-26,2.8,2.88,2.78,2.78,717551,0
2016-07-27,2.82,2.955,2.78,2.92,1137177,0
2016-07-28,2.93,2.96,2.78,2.79,1134659,0
2016-07-29,2.76,2.79,2.71,2.78,961838,0
2016-08-01,2.78,3.04,2.76,2.96,1582070,0
2016-08-02,2.95,3,2.81,2.88,921440,0
2016-08-03,2.88,2.98,2.83,2.96,1002567,0
2016-08-04,2.68,2.975,2.53,2.86,1301286,0
2016-08-05,2.78,3.18,2.78,3.1,1904700,0
2016-08-08,3.09,3.23,3.02,3.03,1138697,0
2016-08-09,3.03,3.1,2.96,3.08,776410,0
2016-08-10,3.08,3.13,2.91,2.93,1016002,0
2016-08-11,2.96,3.02,2.89,2.99,891000,0
2016-08-12,2.98,3.15,2.96,3.15,919717,0
2016-08-15,3.24,3.2401,3.16,3.21,828098,0
2016-08-16,3.22,3.25,3.06,3.06,760035,0
2016-08-17,3.05,3.16,3,3.1,1014490,0
2016-08-18,3.09,3.0999,3.02,3.07,465967,0
2016-08-19,3.04,3.08,2.98,3.02,666118,0
2016-08-22,3.05,3.12,2.98,3.11,830440,0
2016-08-23,3.13,3.1799,3.07,3.14,625602,0
2016-08-24,3.12,3.19,2.91,2.97,1568631,0
2016-08-25,2.99,3.07,2.82,2.9,1140816,0
2016-08-26,2.99,3.02,2.84,2.92,909572,0
2016-08-29,2.94,2.975,2.81,2.9,690963,0
2016-08-30,2.89,2.99,2.84,2.88,640511,0
2016-08-31,2.87,2.91,2.77,2.81,855744,0
2016-09-01,2.8,2.84,2.75,2.8,721647,0
2016-09-02,2.8,2.84,2.75,2.75,562178,0
2016-09-06,2.78,2.88,2.65,2.86,1289974,0
2016-09-07,2.87,2.942,2.7,2.75,1634127,0
2016-09-08,2.73,2.83,2.65,2.81,1106863,0
2016-09-09,2.73,2.8,2.66,2.67,967752,0
2016-09-12,2.65,2.75,2.63,2.69,1289141,0
2016-09-13,2.66,2.8,2.62,2.76,1330977,0
2016-09-14,2.77,2.88,2.77,2.87,1073421,0
2016-09-15,2.88,2.88,2.76,2.77,1025392,0
2016-09-16,2.81,2.87,2.75,2.83,4301318,0
2016-09-19,2.87,2.94,2.78,2.81,1072289,0
2016-09-20,2.84,2.9,2.83,2.88,656456,0
2016-09-21,2.9,2.96,2.78,2.88,1064873,0
2016-09-22,2.89,2.945,2.84,2.87,717940,0
2016-09-23,2.87,2.92,2.78,2.82,809021,0
2016-09-26,2.81,2.84,2.73,2.77,762656,0
2016-09-27,2.75,2.82,2.73,2.76,681527,0
2016-09-28,2.75,2.79,2.7,2.76,895371,0
2016-09-29,2.79,2.8,2.63,2.65,1299912,0
2016-09-30,2.66,2.75,2.6,2.68,1650405,0
2016-10-03,2.66,2.66,2.57,2.63,1121630,0
2016-10-04,2.62,2.68,2.58,2.59,1030755,0
2016-10-05,2.6,2.7,2.59,2.67,1096422,0
2016-10-06,2.64,2.68,2.56,2.58,785285,0
2016-10-07,2.58,2.61,2.54,2.54,797525,0
2016-10-10,2.56,2.67,2.56,2.65,575519,0
2016-10-11,2.61,2.63,2.48,2.5,1043915,0
2016-10-12,2.51,2.6,2.47,2.47,878478,0
2016-10-13,2.46,2.48,2.41,2.41,711808,0
2016-10-14,2.44,2.44,2.25,2.27,1508355,0
2016-10-17,2.28,2.34,2.21,2.31,1406993,0
2016-10-18,2.34,2.35,2.3,2.3,2156612,0
2016-10-19,2.31,2.33,2.24,2.25,667665,0
2016-10-20,2.28,2.32,2.25,2.27,804291,0
2016-10-21,2.27,2.3,2.22,2.28,651090,0
2016-10-24,2.3,2.325,2.23,2.27,1376917,0
2016-10-25,2.24,2.284,2.17,2.21,746789,0
2016-10-26,2.21,2.21,2.03,2.08,1718740,0
2016-10-27,2.11,2.14,1.96,1.99,1281068,0
2016-10-28,2,2.07,1.81,1.92,2173480,0
2016-10-31,1.9,2.04,1.81,1.82,1752841,0
2016-11-01,1.81,1.85,1.67,1.7,3834116,0
2016-11-02,1.72,1.72,1.65,1.65,1244612,0
2016-11-03,1.66,1.67,1.51,1.59,3203122,0
2016-11-04,1.61,1.7,1.59,1.62,1210114,0
2016-11-07,1.7,1.7,1.64,1.66,864952,0
2016-11-08,1.67,1.85,1.6699,1.79,933609,0
2016-11-09,1.91,2.09,1.902,2.03,2997415,0
2016-11-10,2.13,2.1768,2.1,2.15,1958656,0
2016-11-11,2.16,2.24,2.1535,2.21,1789359,0
2016-11-14,2.22,2.25,2.1,2.14,1366418,0
2016-11-15,2.15,2.19,2.06,2.15,1281990,0
2016-11-16,2.12,2.2,2.07,2.07,1262503,0
2016-11-17,2.08,2.1,2.03,2.08,614940,0
2016-11-18,2.08,2.08,2,2.065,706993,0
2016-11-21,2.13,2.14,2.055,2.08,963206,0
2016-11-22,2.08,2.11,2.03,2.06,926834,0
2016-11-23,2.04,2.05,2,2.02,853420,0
2016-11-25,2.01,2.015,1.91,1.94,661214,0
2016-11-28,1.92,1.945,1.85,1.86,936816,0
2016-11-29,1.85,1.88,1.8,1.83,671737,0
2016-11-30,1.82,1.89,1.74,1.78,908187,0
2016-12-01,1.78,1.8097,1.73,1.77,1057054,0
2016-12-02,1.78,1.94,1.78,1.88,1061034,0
2016-12-05,1.91,2.02,1.885,2,1451527,0
2016-12-06,2.05,2.05,1.91,1.98,1065290,0
2016-12-07,1.94,1.94,1.8,1.85,848752,0
2016-12-08,1.84,1.9,1.82,1.89,1477352,0
2016-12-09,1.92,1.95,1.83,1.83,1125285,0
2016-12-12,1.81,1.85,1.75,1.76,1094536,0
2016-12-13,1.77,1.8684,1.77,1.8,1160113,0
2016-12-14,1.79,1.83,1.72,1.78,1310533,0
2016-12-15,1.78,1.81,1.69,1.69,2153337,0
2016-12-16,1.71,1.78,1.671,1.74,4478736,0
2016-12-19,1.75,1.84,1.67,1.69,1640274,0
2016-12-20,1.7,1.77,1.64,1.67,1607067,0
2016-12-21,1.65,1.7,1.55,1.56,1994080,0
2016-12-22,1.57,1.61,1.53,1.56,977560,0
2016-12-23,1.59,1.65,1.57,1.64,986186,0
2016-12-27,1.78,1.78,1.59,1.64,1210378,0
2016-12-28,1.7,1.74,1.6,1.62,1584393,0
2016-12-29,1.65,1.67,1.55,1.58,1569394,0
2016-12-30,1.77,2.139,1.7101,2.04,16458198,0
2017-01-03,2.07,2.1,1.84,2.08,4662907,0
2017-01-04,2.08,2.585,2.07,2.49,7210736,0
2017-01-05,2.47,2.53,2.32,2.37,3334507,0
2017-01-06,2.36,2.6,2.3201,2.52,3437874,0
2017-01-09,2.57,2.7,2.5,2.52,2774410,0
2017-01-10,2.55,2.5999,2.39,2.51,1187631,0
2017-01-11,2.52,2.5899,2.38,2.43,1913188,0
2017-01-12,2.4,2.53,2.3972,2.46,1743381,0
2017-01-13,2.47,2.5,2.405,2.43,974096,0
2017-01-17,2.4,2.61,2.3,2.56,2861323,0
2017-01-18,2.59,2.615,2.43,2.46,1402814,0
2017-01-19,2.48,2.53,2.42,2.48,1186239,0
2017-01-20,2.48,2.48,2.37,2.43,1292921,0
2017-01-23,2.4,2.49,2.38,2.48,1227065,0
2017-01-24,2.47,2.52,2.31,2.51,2187967,0
2017-01-25,2.51,2.54,2.48,2.52,1330261,0
2017-01-26,2.53,2.57,2.41,2.42,1442729,0
2017-01-27,2.52,2.52,2.4,2.44,902247,0
2017-01-30,2.41,2.42,2.3,2.33,1071359,0
2017-01-31,2.31,2.3899,2.2,2.34,1340984,0
2017-02-01,2.34,2.38,2.2824,2.34,600896,0
2017-02-02,2.33,2.35,2.28,2.33,450735,0
2017-02-03,2.34,2.39,2.28,2.37,570870,0
2017-02-06,2.32,2.45,2.32,2.4,825564,0
2017-02-07,2.4,2.415,2.35,2.38,616192,0
2017-02-08,2.39,2.39,2.3,2.335,839170,0
2017-02-09,2.34,2.47,2.33,2.46,1146254,0
2017-02-10,2.45,2.535,2.4,2.47,965064,0
2017-02-13,2.47,2.49,2.335,2.37,696036,0
2017-02-14,2.35,2.45,2.31,2.45,701709,0
2017-02-15,2.42,2.5401,2.42,2.5,1477032,0
2017-02-16,2.49,2.585,2.4,2.5,1081979,0
2017-02-17,2.61,2.61,2.41,2.425,960979,0
2017-02-21,2.48,2.52,2.46,2.47,838941,0
2017-02-22,2.47,2.51,2.45,2.47,859011,0
2017-02-23,2.48,2.65,2.432,2.61,1695982,0
2017-02-24,2.61,2.72,2.51,2.71,1451064,0
2017-02-27,2.74,3.34,2.74,3.275,7486795,0
2017-02-28,3.38,3.78,3.12,3.4,6307746,0
2017-03-01,3.41,3.49,3.25,3.37,2074665,0
2017-03-02,3.4,3.85,3.31,3.58,5041023,0
2017-03-03,3.56,3.72,3.35,3.44,2314815,0
2017-03-06,3.42,3.42,3.25,3.36,2016985,0
2017-03-07,3.33,3.34,3.2,3.31,1433320,0
2017-03-08,3.33,3.545,3.32,3.45,1713306,0
2017-03-09,3.46,3.66,3.4348,3.66,1729523,0
2017-03-10,3.69,3.85,3.63,3.73,4271607,0
2017-03-13,3.696,3.915,3.605,3.82,2330850,0
2017-03-14,3.82,4.06,3.77,3.88,3751648,0
2017-03-15,3.88,4.0498,3.37,3.76,2761749,0
2017-03-16,3.75,3.76,3.57,3.68,801658,0
2017-03-17,3.64,3.66,3.41,3.58,2330473,0
2017-03-20,3.58,3.72,3.55,3.66,1480386,0
2017-03-21,3.68,3.72,3.47,3.61,1976581,0
2017-03-22,3.6,3.66,3.54,3.6,2019225,0
2017-03-23,3.6,3.75,3.525,3.66,1530258,0
2017-03-24,3.67,3.68,3.52,3.61,1214313,0
2017-03-27,3.54,3.74,3.54,3.72,1325118,0
2017-03-28,3.72,3.8,3.64,3.79,1421290,0
2017-03-29,3.8,3.99,3.75,3.89,1461124,0
2017-03-30,3.89,3.89,3.74,3.85,875590,0
2017-03-31,3.84,3.93,3.77,3.865,783859,0
2017-04-03,3.9,4.04,3.76,3.92,1628759,0
2017-04-04,3.91,3.965,3.65,3.71,1218405,0
2017-04-05,3.71,3.7599,3.34,3.37,2262797,0
2017-04-06,3.36,3.37,3.15,3.24,1545946,0
2017-04-07,3.23,3.26,3.11,3.12,1005050,0
2017-04-10,3.12,3.1582,2.95,3.08,896437,0
2017-04-11,3.06,3.08,2.84,2.89,1549319,0
2017-04-12,2.88,2.99,2.85,2.96,1013404,0
2017-04-13,2.94,3.36,2.92,3.24,4085475,0
2017-04-17,3.25,3.28,3.14,3.18,755394,0
2017-04-18,3.19,3.25,3.17,3.24,908011,0
2017-04-19,3.65,3.79,3.5101,3.58,4172943,0
2017-04-20,3.59,4.25,3.59,4.19,7156719,0
2017-04-21,4.17,4.19,3.8067,4.03,4164150,0
2017-04-24,4.13,4.29,3.975,4.11,2402822,0
2017-04-25,4.17,4.63,4.15,4.33,4590462,0
2017-04-26,4.32,4.49,4.215,4.3,2266188,0
2017-04-27,4.31,4.37,4.195,4.35,1219942,0
2017-04-28,4.35,4.4,4.28,4.34,905006,0
2017-05-01,4.38,4.48,4.33,4.38,1370918,0
2017-05-02,4.4,4.47,4.21,4.29,1009064,0
2017-05-03,4.29,4.33,4.105,4.18,1253854,0
2017-05-04,4.21,4.31,4,4.11,1054289,0
2017-05-05,4.4,4.43,4.17,4.17,1903001,0
2017-05-08,4.2,4.21,3.73,3.76,1632677,0
2017-05-09,3.76,4.09,3.76,3.96,918582,0
2017-05-10,3.95,4.05,3.8342,3.97,878273,0
2017-05-11,3.99,4.025,3.8,3.97,816966,0
2017-05-12,3.95,4.16,3.86,4.1,1437568,0
2017-05-15,4.1,4.99,4.1,4.56,5422020,0
2017-05-16,4.65,4.98,4.641,4.86,3369700,0
2017-05-17,4.79,5.19,4.7217,4.73,3911489,0
2017-05-18,4.99,5.5,4.99,5.4,8998601,0
2017-05-19,5.38,5.53,5.16,5.25,5048223,0
2017-05-22,5.31,5.34,5.065,5.155,1990832,0
2017-05-23,5.15,5.16,4.905,4.98,1381866,0
2017-05-24,5.19,5.295,5.05,5.09,2290002,0
2017-05-25,5.11,5.14,4.915,5.07,3095254,0
2017-05-26,5.05,5.055,4.555,4.72,2413289,0
2017-05-30,4.71,5.02,4.7,4.875,1525215,0
2017-05-31,4.86,4.87,4.44,4.61,2124543,0
2017-06-01,4.58,4.785,4.56,4.77,1206704,0
2017-06-02,4.76,5.08,4.7417,4.98,2316188,0
2017-06-05,5.04,5.175,4.97,5.05,2049413,0
2017-06-06,5.2,5.2,4.495,4.78,4033557,0
2017-06-07,4.78,4.85,4.5,4.53,1520403,0
2017-06-08,4.48,4.71,4.421,4.65,1883576,0
2017-06-09,4.66,4.7,4.36,4.39,1650879,0
2017-06-12,4.44,4.49,4.26,4.36,1814737,0
2017-06-13,4.44,4.6768,4.36,4.64,1095151,0
2017-06-14,4.68,4.8,4.61,4.71,826445,0
2017-06-15,4.67,4.83,4.355,4.53,2021660,0
2017-06-16,4.51,4.61,4.43,4.58,4742085,0
2017-06-19,4.69,4.93,4.63,4.91,2239863,0
2017-06-20,4.95,5.66,4.9,5.42,6707701,0
2017-06-21,5.48,6.1,5.48,6.02,6392592,0
2017-06-22,6.07,6.39,5.61,5.82,5880930,0
2017-06-23,5.78,6.09,5.67,6.06,2789829,0
2017-06-26,6.27,6.92,6.07,6.82,5967990,0
2017-06-27,6.9,7,6.5,6.54,3235882,0
2017-06-28,6.59,7.1,6.45,7,4095539,0
2017-06-29,7.19,7.3974,7.07,7.22,3533862,0
2017-06-30,7.25,7.3418,7.04,7.11,2288047,0
2017-07-03,7,7,6.59,6.81,1362614,0
2017-07-05,6.84,7.47,6.799,7.3,2463016,0
2017-07-06,7.95,8.04,7.355,7.48,6228850,0
2017-07-07,7.58,7.88,7.53,7.73,2411229,0
2017-07-10,7.75,7.8729,7.29,7.36,1995253,0
2017-07-11,7.3,7.32,6.68,6.82,3657528,0
2017-07-12,6.85,6.94,6.59,6.92,2169242,0
2017-07-13,6.88,7.305,6.62,7.095,3355713,0
2017-07-14,7.13,7.25,6.74,6.79,1706256,0
2017-07-17,6.78,6.855,6.53,6.58,1783801,0
2017-07-18,6.52,6.569,6.23,6.26,2973549,0
2017-07-19,6.3,6.439,5.86,5.96,2848846,0
2017-07-20,5.97,6.1,5.86,5.9,2189008,0
2017-07-21,5.94,6,5.46,5.66,3919382,0
2017-07-24,5.67,6.38,5.6,6.34,4315942,0
2017-07-25,6.39,6.45,6.09,6.12,3968342,0
2017-07-26,6.17,6.515,6.1268,6.19,2463820,0
2017-07-27,6.28,6.38,5.97,6.09,3841797,0
2017-07-28,6.64,7.15,6.29,6.965,8225802,0
2017-07-31,7.06,7.27,5.92,5.93,5082282,0
2017-08-01,6.02,6.103,5.73,5.76,3193039,0
2017-08-02,5.75,5.9,5.43,5.49,3564375,0
2017-08-03,5.49,5.58,5.17,5.4,2199632,0
2017-08-04,5.43,5.76,5.36,5.62,1698791,0
2017-08-07,5.65,5.95,5.61,5.82,1702235,0
2017-08-08,5.85,5.96,5.71,5.82,2064146,0
2017-08-09,5.78,6.18,5.73,5.74,2354061,0
2017-08-10,5.71,5.7808,5.22,5.42,3211317,0
2017-08-11,5.45,5.97,5.43,5.72,3360937,0
2017-08-14,5.76,5.81,5.62,5.72,1222492,0
2017-08-15,5.75,6.385,5.67,6.28,4474931,0
2017-08-16,6.32,6.35,6.04,6.12,1846085,0
2017-08-17,6.11,6.3,6.01,6.07,1993020,0
2017-08-18,6.02,6.14,5.9,6.01,1399893,0
2017-08-21,6.02,6.27,6.016,6.26,1224553,0
2017-08-22,6.25,6.62,6.2112,6.57,2233891,0
2017-08-23,6.57,6.7322,6.44,6.57,1621111,0
2017-08-24,6.59,6.8465,6.54,6.82,3431124,0
2017-08-25,6.83,6.88,6.45,6.53,2505216,0
2017-08-28,6.64,6.64,6.3,6.46,2350877,0
2017-08-29,6.91,7.91,6.87,7.58,12956931,0
2017-08-30,7.7,8.79,7.6003,8.47,11516165,0
2017-08-31,8.42,8.84,7.95,8.36,6817301,0
2017-09-01,8.06,8.24,7.57,8.07,5412310,0
2017-09-05,8.05,8.0618,7.565,7.65,4510442,0
2017-09-06,7.67,7.779,7.2,7.24,4490849,0
2017-09-07,7.25,7.43,7.02,7.33,3975459,0
2017-09-08,7.31,7.53,7.125,7.4,3517079,0
2017-09-11,7.49,8.24,7.41,7.55,5686846,0
2017-09-12,7.58,7.58,6.71,6.72,8283259,0
2017-09-13,6.8,7.24,6.76,7.06,4286209,0
2017-09-14,7.02,7.18,6.87,6.9,3004846,0
2017-09-15,6.83,6.895,6.62,6.8,5943687,0
2017-09-18,6.8,6.95,6.665,6.76,2421030,0
2017-09-19,6.76,6.82,6.52,6.57,2353854,0
2017-09-20,6.62,6.63,6.44,6.53,2351965,0
2017-09-21,6.5,6.61,6.17,6.5,2072013,0
2017-09-22,6.49,6.64,6.43,6.55,1555178,0
2017-09-25,6.6,6.9,6.44,6.69,2931651,0
2017-09-26,6.63,6.89,6.63,6.88,2612286,0
2017-09-27,6.83,7.35,6.76,7.31,3299156,0
2017-09-28,7.4,7.6,7.2386,7.5,3008037,0
2017-09-29,7.55,7.68,7.4,7.65,2925065,0
2017-10-02,7.66,8.28,7.66,7.92,4073273,0
2017-10-03,7.91,8,7.55,7.65,2257135,0
2017-10-04,7.65,7.88,7.38,7.83,2034035,0
2017-10-05,7.29,7.73,6.93,7.03,5343294,0
2017-10-06,6.79,7.25,6.7001,6.85,13655709,0
2017-10-09,6.8,6.95,6.66,6.69,2628681,0
2017-10-10,6.83,7,6.7,6.99,4299630,0
2017-10-11,7.13,7.19,6.6,6.62,3814975,0
2017-10-12,6.68,6.72,6.13,6.15,5240649,0
2017-10-13,6.17,6.2,5.81,5.97,3464465,0
2017-10-16,6.02,6.36,5.885,6,3542637,0
2017-10-17,6.11,6.24,5.93,6.19,2198161,0
2017-10-18,6.28,6.675,6.26,6.42,3517625,0
2017-10-19,6.35,6.47,6.08,6.17,2911707,0
2017-10-20,6.19,6.21,5.84,5.86,3259244,0
2017-10-23,5.87,6.01,5.47,5.49,3422566,0
2017-10-24,5.51,5.68,5.27,5.47,4577782,0
2017-10-25,5.48,5.648,5.065,5.39,3472599,0
2017-10-26,5.33,5.44,5.125,5.19,2882468,0
2017-10-27,5.26,5.7,5.21,5.69,3442182,0
2017-10-30,5.7,5.84,5.57,5.77,3587237,0
2017-10-31,5.78,5.9699,5.69,5.8,2925254,0
2017-11-01,5.82,5.86,4.92,5.07,5525867,0
2017-11-02,5.11,5.44,5.01,5.31,2851480,0
2017-11-03,4.81,5.67,4.8,5.63,7095659,0
2017-11-06,5.54,5.95,5.475,5.54,2843760,0
2017-11-07,5.59,5.77,5.5,5.54,3201225,0
2017-11-08,5.58,5.66,5.4301,5.6,1715869,0
2017-11-09,5.57,5.91,5.475,5.825,2739933,0
2017-11-10,5.78,6.33,5.78,6.18,4174004,0
