Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.2,12.88,12.2,12.81,305813,0
2005-02-28,12.83,13.19,12.5,13,472839,0
2005-03-01,12.9,12.97,12.65,12.86,213183,0
2005-03-02,12.87,13.05,12.59,12.76,272116,0
2005-03-03,12.6,12.76,11.49,11.67,491474,0
2005-03-04,11.81,12,10.85,11.6,624492,0
2005-03-07,11.24,12.31,11.24,11.68,359961,0
2005-03-08,11.57,11.6,10.62,10.77,569590,0
2005-03-09,10.93,11.64,10.45,10.92,1121742,0
2005-03-10,11.04,11.33,10.66,10.97,478398,0
2005-03-11,10.91,11.24,10.73,11.02,410482,0
2005-03-14,11,11.99,11,11.95,351284,0
2005-03-15,12.08,12.15,11.28,11.3,559235,0
2005-03-16,12.9,13.01,11.94,12.23,3013934,0
2005-03-17,12.33,12.98,12.15,12.92,709778,0
2005-03-18,12.97,13.17,12.31,12.39,611746,0
2005-03-21,12.62,13.35,12.51,13.09,1101041,0
2005-03-22,12.98,13.09,12.61,12.82,589190,0
2005-03-23,12.8,13,12.62,12.81,367580,0
2005-03-24,12.9,13.65,12.81,13.41,814623,0
2005-03-28,13.49,13.87,13.24,13.44,242105,0
2005-03-29,13.36,13.67,13.03,13.35,421891,0
2005-03-30,13.38,13.59,13.11,13.58,170871,0
2005-03-31,13.48,13.59,13.15,13.36,336343,0
2005-04-01,13.27,13.65,13.21,13.32,388149,0
2005-04-04,13.4,13.4,13.01,13.32,265950,0
2005-04-05,13.32,13.34,12.75,12.85,363207,0
2005-04-06,12.92,13.51,12.74,13.05,326432,0
2005-04-07,13.12,13.64,12.87,13.52,138244,0
2005-04-08,13.47,13.52,12.82,12.99,301185,0
2005-04-11,13.15,13.15,12.69,12.99,203314,0
2005-04-12,12.96,13.11,12.32,12.92,276856,0
2005-04-13,12.9,13.03,12.55,12.62,210037,0
2005-04-14,12.83,12.95,12.42,12.55,231789,0
2005-04-15,12.58,12.67,12.3,12.51,318676,0
2005-04-18,12.52,12.79,12.21,12.47,246349,0
2005-04-19,12.47,12.88,12.46,12.68,356568,0
2005-04-20,12.8,12.8,12.4,12.5,350855,0
2005-04-21,12.53,13.3,12.53,13.24,504895,0
2005-04-22,13.25,13.27,12.9,13,559776,0
2005-04-25,13,13.16,12.9,13.02,344321,0
2005-04-26,12.99,13.89,12.99,13.6,1396061,0
2005-04-27,13.71,14.03,13.27,14.03,463258,0
2005-04-28,14,14.5,13.8,13.98,1083158,0
2005-04-29,14.2,14.5,13.79,14.49,390877,0
2005-05-02,14.6,14.7,13.72,14.17,590839,0
2005-05-03,14.13,14.46,13.75,14.11,857338,0
2005-05-04,14.04,14.42,14.04,14.24,533120,0
2005-05-05,14.28,14.28,13.25,13.94,953472,0
2005-05-06,12.98,13,12.05,12.57,2273435,0
2005-05-09,12.42,12.6,11.92,12.52,626111,0
2005-05-10,12.46,12.55,12.27,12.51,295654,0
2005-05-11,12.55,12.61,12.1,12.2,287602,0
2005-05-12,12.27,12.3,12.07,12.08,323801,0
2005-05-13,12.05,12.19,11.61,11.92,220288,0
2005-05-16,11.86,12,11.5,11.79,298418,0
2005-05-17,11.75,11.98,11.5,11.74,166790,0
2005-05-18,11.76,12.13,11.76,11.94,277119,0
2005-05-19,11.95,12.1,11.84,12.09,180704,0
2005-05-20,12.1,12.49,12.05,12.38,478373,0
2005-05-23,12.45,12.45,12.16,12.36,325739,0
2005-05-24,12.27,12.62,12.22,12.42,176882,0
2005-05-25,12.95,13,12.51,12.58,806891,0
2005-05-26,12.75,12.77,12.52,12.55,253295,0
2005-05-27,12.62,12.62,12.39,12.39,234794,0
2005-05-31,12.31,12.54,12.23,12.24,276373,0
2005-06-01,12.26,12.45,11.99,12.09,218804,0
2005-06-02,11.97,12.16,11.87,11.98,266895,0
2005-06-03,11.93,12.1,11.8,11.85,215523,0
2005-06-06,11.87,11.89,11.59,11.8,270540,0
2005-06-07,11.78,12.07,11.66,11.89,220676,0
2005-06-08,11.96,12.15,11.78,12.09,250209,0
2005-06-09,12.03,12.35,11.7,12.3,238375,0
2005-06-10,12.29,12.47,12.15,12.18,95556,0
2005-06-13,12.1,12.29,11.88,11.88,130317,0
2005-06-14,12.01,12.16,11.85,11.99,161659,0
2005-06-15,12.01,12.06,11.7,11.79,230840,0
2005-06-16,11.92,12.4,11.88,12.4,223892,0
2005-06-17,12.46,12.65,12.32,12.51,379543,0
2005-06-20,12.54,12.85,12.4,12.7,287249,0
2005-06-21,12.8,12.87,12.47,12.52,184014,0
2005-06-22,12.49,12.95,12.47,12.72,359582,0
2005-06-23,12.72,12.81,12.49,12.66,228209,0
2005-06-24,12.61,12.75,12.5,12.67,180361,0
2005-06-27,12.57,12.87,12.5,12.77,206284,0
2005-06-28,12.75,13.25,12.75,13.15,553958,0
2005-06-29,13.11,13.24,12.93,13.15,274865,0
2005-06-30,13.16,13.3,13,13.2,134121,0
2005-07-01,13.24,13.3,13.04,13.27,217762,0
2005-07-05,13.24,13.34,13.13,13.23,695528,0
2005-07-06,13.21,13.64,13.08,13.26,374801,0
2005-07-07,13.1,13.67,13.04,13.5,267755,0
2005-07-08,13.56,14.07,13.4,14.06,869233,0
2005-07-11,13.27,14.1,13.11,13.76,665675,0
2005-07-12,13.63,13.91,13.5,13.62,182635,0
2005-07-13,13.62,13.86,13.5,13.84,210073,0
2005-07-14,14,14.25,13.84,14.05,1298766,0
2005-07-15,14.43,15.85,14.43,15.81,5333647,0
2005-07-18,15.94,16.31,15.4,16.27,1337474,0
2005-07-19,16.11,16.65,16.05,16.58,794338,0
2005-07-20,16.51,17.22,16.39,16.78,889088,0
2005-07-21,16.75,16.99,16.1,16.55,621485,0
2005-07-22,16.53,16.54,15.76,15.99,955543,0
2005-07-25,15.9,16.26,15.89,16.04,348555,0
2005-07-26,16,16.46,15.85,16.38,445469,0
2005-07-27,16.4,16.4,16.1,16.33,511303,0
2005-07-28,16.29,16.91,15.95,16.91,458824,0
2005-07-29,16.92,16.94,16.56,16.77,581380,0
2005-08-01,16.85,16.98,16.52,16.75,400084,0
2005-08-02,16.58,17.6,16.57,17.04,521154,0
2005-08-03,16.91,17.06,16.55,16.83,436059,0
2005-08-04,16.72,16.99,16.19,16.86,376266,0
2005-08-05,16.82,16.85,16.14,16.2,487656,0
2005-08-08,16,16.34,15.52,15.59,464770,0
2005-08-09,15.65,16.1,15.65,16.04,202410,0
2005-08-10,16.19,16.2,15.7,15.89,345934,0
2005-08-11,15.81,16.3,15.73,16.25,131641,0
2005-08-12,16.17,16.35,16.1,16.35,167135,0
2005-08-15,16.35,16.74,16.18,16.67,235337,0
2005-08-16,16.63,16.9,16.26,16.7,187295,0
2005-08-17,16.65,16.73,16.24,16.34,333456,0
2005-08-18,16.3,16.56,15.92,16.32,111271,0
2005-08-19,16.31,16.73,16.23,16.54,104508,0
2005-08-22,16.64,16.8,16.49,16.71,153386,0
2005-08-23,16.7,16.88,16.26,16.34,299724,0
2005-08-24,16.34,17.14,16.28,17.01,457059,0
2005-08-25,17.05,17.8,17.05,17.71,469701,0
2005-08-26,17.71,17.75,16.91,16.94,321263,0
2005-08-29,16.86,16.9,16.19,16.75,215702,0
2005-08-30,16.69,16.85,16.54,16.62,201943,0
2005-08-31,16.6,16.82,16.32,16.76,249441,0
2005-09-01,16.63,17.43,16.34,16.76,252085,0
2005-09-02,16.75,16.75,16.31,16.5,78526,0
2005-09-06,16.57,16.99,16.49,16.86,105696,0
2005-09-07,16.81,17.11,16.68,16.99,166492,0
2005-09-08,16.91,17.15,16.71,17.08,348876,0
2005-09-09,17.08,17.13,16.91,17.05,233352,0
2005-09-12,17.07,17.5,16.98,17.4,402748,0
2005-09-13,17.31,17.44,16.75,16.89,245945,0
2005-09-14,16.9,16.99,16.45,16.53,119744,0
2005-09-15,16.6,16.66,16.24,16.29,180643,0
2005-09-16,16.41,16.41,15.8,16.23,540362,0
2005-09-19,16.17,16.28,15.9,15.98,187427,0
2005-09-20,16.15,16.25,15.8,15.91,368334,0
2005-09-21,15.83,16.18,15.75,15.75,557499,0
2005-09-22,15.75,15.86,15.65,15.78,173721,0
2005-09-23,15.75,16.05,15.66,15.9,177691,0
2005-09-26,15.98,16,15.36,15.77,303251,0
2005-09-27,15.95,16.14,15.7,15.89,216368,0
2005-09-28,15.88,15.89,15.4,15.49,134868,0
2005-09-29,15.4,15.57,15.03,15.51,296767,0
2005-09-30,15.42,15.83,15.31,15.76,139024,0
2005-10-03,15.9,16.85,15.9,16.81,497642,0
2005-10-04,16.83,18.29,16.83,17.9,825392,0
2005-10-05,17.42,17.87,17.24,17.28,800642,0
2005-10-06,17.24,17.72,15.87,16.06,999300,0
2005-10-07,16.12,16.42,15.55,15.81,549586,0
2005-10-10,15.73,15.89,15.46,15.59,531294,0
2005-10-11,15.62,16.3,15.39,15.52,924237,0
2005-10-12,15.45,15.47,14.35,14.53,695054,0
2005-10-13,14.61,15,14.4,14.98,432433,0
2005-10-14,15.02,15.53,14.9,15.49,475684,0
2005-10-17,15.5,15.56,14.75,14.79,330710,0
2005-10-18,14.82,15,14.38,14.5,200870,0
2005-10-19,14.38,15,13.9,14.58,754731,0
2005-10-20,14.54,14.8,13.71,14.04,413522,0
2005-10-21,14.08,15.01,13.99,14.3,345563,0
2005-10-24,14.33,15.15,14.3,15.05,293203,0
2005-10-25,15.05,15.19,14.56,14.98,104029,0
2005-10-26,14.95,15.39,14.41,14.46,213866,0
2005-10-27,14.4,14.54,13.81,14.34,291673,0
2005-10-28,14.41,14.58,14.07,14.24,215733,0
2005-10-31,14.3,15,14.27,14.45,390973,0
2005-11-01,14.38,14.94,14.31,14.63,228741,0
2005-11-02,14.65,14.91,14.21,14.86,224205,0
2005-11-03,15,15.57,14.84,15.07,394165,0
2005-11-04,15.07,15.43,14.91,15.13,298063,0
2005-11-07,15.2,15.2,14.46,14.73,296224,0
2005-11-08,14.64,14.75,14.43,14.51,180837,0
2005-11-09,14.55,14.99,14.49,14.85,125350,0
2005-11-10,14.85,15.16,14.46,14.99,298432,0
2005-11-11,14.89,15.09,14.85,14.94,274033,0
2005-11-14,15.03,15.24,14.2,14.86,624370,0
2005-11-15,14.78,15.15,14.65,14.86,264781,0
2005-11-16,14.85,15.26,14.82,14.94,247552,0
2005-11-17,15.01,15.07,14.81,15.03,231733,0
2005-11-18,15.16,15.3,14.87,14.9,333133,0
2005-11-21,14.86,15.01,14.75,15,178644,0
2005-11-22,14.9,15,14.81,14.9,248106,0
2005-11-23,14.88,14.94,14.57,14.57,142326,0
2005-11-25,14.8,14.84,14.58,14.78,45158,0
2005-11-28,14.98,14.98,14.06,14.35,244854,0
2005-11-29,14.4,14.45,13.49,13.56,703217,0
2005-11-30,13.5,14.09,13.5,13.89,455216,0
2005-12-01,13.95,14.4,13.79,14.07,253113,0
2005-12-02,14,14.2,13.33,13.55,292109,0
2005-12-05,13.55,13.55,13.03,13.26,650168,0
2005-12-06,13.32,13.37,13.07,13.09,335677,0
2005-12-07,13.09,13.34,13.09,13.24,310701,0
2005-12-08,13.31,13.48,12.92,13.28,411756,0
2005-12-09,13.37,14,13.3,13.69,633735,0
2005-12-12,13.79,14.09,13.36,13.59,599237,0
2005-12-13,13.54,13.77,13.37,13.71,697246,0
2005-12-14,13.81,14.05,13.65,13.81,575037,0
2005-12-15,14.2,14.32,14.06,14.24,1116555,0
2005-12-16,14.25,14.45,14.19,14.32,658221,0
2005-12-19,14.4,14.55,13.84,14.13,494691,0
2005-12-20,14.23,14.32,13.75,14.28,692935,0
2005-12-21,14.42,14.57,14.25,14.55,215472,0
2005-12-22,14.65,15.02,14.5,14.76,170474,0
2005-12-23,14.85,14.96,14.45,14.7,152991,0
2005-12-27,14.74,14.84,14.4,14.45,123419,0
2005-12-28,14.42,14.5,14.25,14.35,180832,0
2005-12-29,14.35,14.48,14.25,14.25,116330,0
2005-12-30,14.32,14.75,14.2,14.64,244262,0
2006-01-03,14.9,15.1,14.61,14.95,764725,0
2006-01-04,15.04,15.42,15,15.19,721865,0
2006-01-05,15.3,15.9,15.1,15.81,557943,0
2006-01-06,16,16.5,15.85,16.5,740292,0
2006-01-09,16.46,16.75,16.36,16.71,509361,0
2006-01-10,16.75,16.75,16.02,16.28,366270,0
2006-01-11,16.35,16.77,16.25,16.63,321331,0
2006-01-12,16.79,16.79,16.34,16.59,433205,0
2006-01-13,16.84,16.84,16.45,16.67,314138,0
2006-01-17,16.64,16.68,16.23,16.42,163815,0
2006-01-18,16.12,16.38,16,16.19,197753,0
2006-01-19,16.26,16.52,16.16,16.52,211174,0
2006-01-20,16.52,16.52,16.05,16.1,193879,0
2006-01-23,16.24,16.53,15.5,16.07,361135,0
2006-01-24,16.21,16.21,15.95,15.99,386014,0
2006-01-25,16.07,16.2,15.8,15.85,173430,0
2006-01-26,15.91,16.3,15.91,16.17,310582,0
2006-01-27,16.27,16.81,16.18,16.49,175214,0
2006-01-30,16.48,16.48,16.03,16.28,186364,0
2006-01-31,16.35,16.35,15.89,16.03,188238,0
2006-02-01,16.07,16.23,15.86,16.1,176905,0
2006-02-02,16.02,16.22,15.72,15.85,215349,0
2006-02-03,15.82,16.24,15.7,16.12,138959,0
2006-02-06,16.18,16.4,15.84,15.9,248968,0
2006-02-07,15.94,16.1,15.45,15.51,342947,0
2006-02-08,15.59,15.85,15.4,15.48,201099,0
2006-02-09,15.56,15.6,15.13,15.2,255906,0
2006-02-10,15.25,15.48,14.97,15.36,457597,0
2006-02-13,15.39,15.5,15,15.01,114564,0
2006-02-14,15.09,15.61,15.09,15.3,356300,0
2006-02-15,15.45,16.35,15.45,16,587455,0
2006-02-16,16.52,17.25,16.52,16.91,714674,0
2006-02-17,16.91,17.28,16.82,17.26,286029,0
2006-02-21,17.26,17.3,15.98,16.5,502195,0
2006-02-22,16.57,17.5,16.55,17.37,442507,0
2006-02-23,17.31,17.34,16.91,17.05,141295,0
2006-02-24,17.05,17.33,16.92,17.19,225402,0
2006-02-27,17.31,17.51,17.14,17.37,467019,0
2006-02-28,17.39,17.4,17.01,17.06,351613,0
2006-03-01,17.18,17.63,16.65,17.6,318406,0
2006-03-02,17.6,17.6,17.22,17.46,488121,0
2006-03-03,17.3,17.41,16.95,17.41,315367,0
2006-03-06,17.36,17.5,17.25,17.32,532358,0
2006-03-07,17.25,17.29,17.05,17.29,698607,0
2006-03-08,17.2,17.83,17.17,17.4,424075,0
2006-03-09,17.51,17.67,17.34,17.34,299498,0
2006-03-10,17.27,18.08,17.25,18.04,409724,0
2006-03-13,18.1,18.2,17.94,18.06,381579,0
2006-03-14,18.1,18.29,17.75,18.13,184379,0
2006-03-15,18.25,18.25,17.73,17.98,493574,0
2006-03-16,18.07,18.57,17.95,18,551035,0
2006-03-17,18.09,18.65,17.92,18.38,546639,0
2006-03-20,18.3,18.58,18.27,18.56,365417,0
2006-03-21,18.6,18.6,18.05,18.09,862174,0
2006-03-22,18.02,18.21,17.77,18,281450,0
2006-03-23,18,18.44,17.78,18.4,157364,0
2006-03-24,18.53,18.61,17.85,18.48,360752,0
2006-03-27,18.12,19.1,18.07,19.01,653813,0
2006-03-28,18.93,19,18.72,18.76,352976,0
2006-03-29,18.98,19.22,18.68,19.01,302533,0
2006-03-30,19,19.25,18.86,19.16,268502,0
2006-03-31,19.21,19.35,18.94,19.11,271635,0
2006-04-03,19.24,19.3,17.97,18.03,392129,0
2006-04-04,18.11,18.4,17.73,18.18,281111,0
2006-04-05,18.13,18.13,17.75,17.85,493122,0
2006-04-06,17.92,17.98,17.29,17.39,772467,0
2006-04-07,17.46,17.73,17.19,17.38,264790,0
2006-04-10,17.46,17.74,17.29,17.36,365476,0
2006-04-11,17.49,17.54,16.59,17.08,393735,0
2006-04-12,17.03,17.5,16.88,17.07,243578,0
2006-04-13,17,17.64,16.93,17.39,131869,0
2006-04-17,17.32,17.57,16.9,17.16,211579,0
2006-04-18,17.25,17.32,16.98,17.11,203662,0
2006-04-19,17.08,17.44,16.89,17.28,188408,0
2006-04-20,17.21,17.53,17.12,17.43,165808,0
2006-04-21,17.61,17.63,17.2,17.21,135778,0
2006-04-24,17.27,17.27,16.63,16.95,283517,0
2006-04-25,16.96,17.08,16.7,16.95,207332,0
2006-04-26,17,17,16.48,16.77,238077,0
2006-04-27,16.72,17.28,16.4,16.8,172022,0
2006-04-28,16.64,17.07,16.34,17.03,129926,0
2006-05-01,17.13,17.42,16.95,17,186176,0
2006-05-02,17.16,17.27,16.62,16.73,303203,0
2006-05-03,16.81,16.9,16.38,16.5,390698,0
2006-05-04,16.43,16.69,16.22,16.5,389939,0
2006-05-05,16.45,17.54,16.29,17.44,373590,0
2006-05-08,17.4,18.59,17.03,17.62,393574,0
2006-05-09,17.65,17.97,17.24,17.77,306221,0
2006-05-10,17.78,17.82,16.51,17.03,460419,0
2006-05-11,16.98,16.98,16.15,16.25,306251,0
2006-05-12,16.15,16.3,15.43,16.03,515583,0
2006-05-15,15.98,16.2,15.68,15.93,323784,0
2006-05-16,15.87,16,15.4,15.57,275103,0
2006-05-17,15.39,15.46,13.89,14.26,1028882,0
2006-05-18,14.37,14.74,13.87,13.95,374163,0
2006-05-19,14.02,14.09,13.52,14.07,473374,0
2006-05-22,13.93,14.3,13.55,14.01,607586,0
2006-05-23,14.12,14.37,14.06,14.25,310473,0
2006-05-24,14.26,14.43,13.47,13.83,545895,0
2006-05-25,13.96,14.41,13.89,14.41,337685,0
2006-05-26,14.47,14.99,14.31,14.84,353853,0
2006-05-30,14.84,14.93,14.31,14.35,399558,0
2006-05-31,14.42,14.56,14.08,14.3,605477,0
2006-06-01,14.32,14.73,14.14,14.7,254929,0
2006-06-02,14.81,15.1,14.3,14.66,256936,0
2006-06-05,14.59,14.8,14.09,14.21,679948,0
2006-06-06,14.21,14.29,13.81,14.12,293727,0
2006-06-07,14.18,14.38,13.83,13.92,355503,0
2006-06-08,13.79,13.79,13.08,13.76,397514,0
2006-06-09,13.7,13.97,13.62,13.65,180036,0
2006-06-12,13.6,13.64,13.08,13.09,308465,0
2006-06-13,13.05,13.42,12.75,13.2,365981,0
2006-06-14,13.22,13.42,12.9,13.15,127544,0
2006-06-15,13.24,13.91,13.22,13.71,415524,0
2006-06-16,13.67,13.94,12.9,13.06,711126,0
2006-06-19,13.07,13.3,12.79,12.83,190035,0
2006-06-20,12.8,12.8,12.27,12.54,352075,0
2006-06-21,12.54,13.1,12.48,12.83,373092,0
2006-06-22,12.81,12.81,12.39,12.58,300883,0
2006-06-23,12.53,13.22,12.37,12.88,230090,0
2006-06-26,12.92,13.29,12.92,13.15,267364,0
2006-06-27,13.2,13.2,12.46,12.56,371248,0
2006-06-28,12.61,13.06,12.5,12.64,457370,0
2006-06-29,12.83,13.75,12.83,13.65,1083018,0
2006-06-30,13.8,14.3,13.7,14.2,2495969,0
2006-07-03,14.35,14.84,14.12,14.84,247238,0
2006-07-05,14.64,14.79,13.69,14.18,503995,0
2006-07-06,14.23,14.35,13.99,14.25,171183,0
2006-07-07,14.25,14.25,13.37,13.44,302846,0
2006-07-10,13.44,13.56,12.77,12.85,395870,0
2006-07-11,12.75,13.03,12.6,13,513605,0
2006-07-12,12.98,13.04,12.56,12.58,241504,0
2006-07-13,12.52,12.6,12.02,12.05,331651,0
2006-07-14,12.02,12.06,11.35,11.95,417046,0
2006-07-17,12,12.14,11.82,12,325240,0
2006-07-18,12.11,12.27,11.28,11.55,625064,0
2006-07-19,11.55,12.09,11.34,11.98,510957,0
2006-07-20,12,12.05,11.26,11.43,471675,0
2006-07-21,11.36,11.44,10.86,11.1,513640,0
2006-07-24,11.16,11.6,11,11.3,329207,0
2006-07-25,11.51,11.87,11.3,11.72,308750,0
2006-07-26,11.78,12.08,11.45,11.9,299623,0
2006-07-27,12,12.1,11.37,11.5,148974,0
2006-07-28,11.63,11.95,11.36,11.81,157633,0
2006-07-31,11.73,11.73,11.2,11.5,214088,0
2006-08-01,11.33,11.66,10.89,10.92,345424,0
2006-08-02,10.93,11.18,10.19,10.51,935799,0
2006-08-03,10.39,11.11,10.27,11,1070127,0
2006-08-04,11.12,11.25,10.85,10.99,316798,0
2006-08-07,10.88,11.17,10.75,10.86,189228,0
2006-08-08,10.94,11.08,10.36,10.46,376554,0
2006-08-09,10.59,10.81,10.3,10.39,633400,0
2006-08-10,10.27,10.48,10.1,10.18,292353,0
2006-08-11,10.23,10.23,9.64,9.8,525774,0
2006-08-14,9.85,10,9.53,9.6,526641,0
2006-08-15,9.78,10.64,9.75,10.6,886302,0
2006-08-16,10.71,11.42,10.57,11.25,841616,0
2006-08-17,11.25,12.47,11.18,12.35,1200942,0
2006-08-18,12.42,12.54,12,12.26,201181,0
2006-08-21,12.16,12.17,11.91,12.06,246960,0
2006-08-22,12.05,12.08,11.58,11.96,198801,0
2006-08-23,12.02,12.18,11.32,11.4,235851,0
2006-08-24,11.49,11.88,11.49,11.68,166440,0
2006-08-25,11.66,12.03,11.53,11.98,129997,0
2006-08-28,12.05,12.42,11.96,12.39,202549,0
2006-08-29,12.44,12.98,12.41,12.98,248500,0
2006-08-30,12.96,13.45,12.79,13.38,346099,0
2006-08-31,13.44,13.79,13.39,13.73,511402,0
2006-09-01,13.86,13.97,13.59,13.84,238841,0
2006-09-05,13.85,14.35,13.44,14.02,445084,0
2006-09-06,13.93,14.15,13.5,13.5,381915,0
2006-09-07,13.38,13.72,13.13,13.27,331143,0
2006-09-08,13.3,13.42,12.89,13.06,192022,0
2006-09-11,12.92,13.05,12.54,12.9,209672,0
2006-09-12,12.87,13.69,12.87,13.59,321144,0
2006-09-13,13.58,13.84,13.41,13.82,333471,0
2006-09-14,13.71,13.76,13.19,13.4,264039,0
2006-09-15,13.53,13.55,12.86,13,507385,0
2006-09-18,12.9,13.07,12.51,12.8,240157,0
2006-09-19,12.78,12.9,12.35,12.81,388181,0
2006-09-20,12.98,13.46,12.92,13.32,473753,0
2006-09-21,13.36,13.46,12.83,13.02,248861,0
2006-09-22,12.92,12.92,12.5,12.63,348423,0
2006-09-25,12.51,12.75,12.44,12.54,271824,0
2006-09-26,12.49,12.63,12.25,12.25,595931,0
2006-09-27,12.25,12.44,12,12.2,406119,0
2006-09-28,12.28,12.34,11.95,12.01,296611,0
2006-09-29,11.96,12.06,11.58,11.83,929774,0
2006-10-02,11.78,12.54,11.65,11.96,884902,0
2006-10-03,11.88,12.17,11.79,12.07,399098,0
2006-10-04,12,12.64,12,12.6,520856,0
2006-10-05,12.56,13.42,12.56,13.31,597388,0
2006-10-06,13.3,13.61,13.17,13.37,450655,0
2006-10-09,13.29,13.55,13.27,13.36,377311,0
2006-10-10,13.39,13.54,12.83,13.46,547019,0
2006-10-11,13.4,13.42,12.86,13.13,350328,0
2006-10-12,13.22,13.47,12.72,12.77,703258,0
2006-10-13,12.83,13.15,12.65,13.06,439162,0
2006-10-16,13.07,13.51,13.04,13.46,198197,0
2006-10-17,13.35,14.02,13.24,13.93,368744,0
2006-10-18,14.02,14.53,13.97,14.35,569016,0
2006-10-19,14.33,14.62,14.28,14.49,209012,0
2006-10-20,14.59,14.62,14.25,14.53,180031,0
2006-10-23,14.58,14.86,14.32,14.66,295387,0
2006-10-24,14.6,14.7,14.02,14.25,181685,0
2006-10-25,14.21,14.35,13.87,14.26,264155,0
2006-10-26,14.3,14.6,13.97,14.45,627602,0
2006-10-27,14.45,14.53,14.19,14.24,200129,0
2006-10-30,14.2,14.24,13.79,14.05,210162,0
2006-10-31,14.13,14.32,13.89,14.04,211523,0
2006-11-01,14.14,14.48,13.42,13.55,254317,0
2006-11-02,13.51,13.87,13.23,13.47,268492,0
2006-11-03,13.51,13.65,13.14,13.43,204892,0
2006-11-06,13.49,13.74,13.39,13.67,311988,0
2006-11-07,13.67,14.3,13.67,13.78,400744,0
2006-11-08,13.72,13.85,13.31,13.49,449795,0
2006-11-09,13.53,13.54,12.76,12.98,349464,0
2006-11-10,13.01,13.27,12.81,13.24,287476,0
2006-11-13,13.25,13.56,13.15,13.24,162576,0
2006-11-14,13.29,13.29,12.93,13.15,301776,0
2006-11-15,13.18,14.24,13.17,14.2,848793,0
2006-11-16,14.4,14.4,13.75,13.85,324994,0
2006-11-17,13.83,14.13,13.72,14.1,1436158,0
2006-11-20,14.04,14.68,13.95,14.65,811255,0
2006-11-21,14.68,14.79,14.25,14.75,372169,0
2006-11-22,14.75,14.84,14.5,14.77,274308,0
2006-11-24,14.68,14.82,14.54,14.6,94622,0
2006-11-27,14.51,14.51,13.81,13.89,311537,0
2006-11-28,13.88,13.91,13.65,13.91,133376,0
2006-11-29,14.04,14.27,13.92,14.2,150745,0
2006-11-30,14.12,14.37,13.8,13.8,265031,0
2006-12-01,13.77,13.89,13.51,13.79,310447,0
2006-12-04,13.81,14.55,13.81,14.33,276073,0
2006-12-05,14.45,14.67,14.12,14.22,308050,0
2006-12-06,14.24,14.66,14.13,14.64,223295,0
2006-12-07,14.66,15.03,14.35,14.5,237531,0
2006-12-08,14.49,14.79,14.41,14.67,461620,0
2006-12-11,14.6,14.8,14.35,14.54,388462,0
2006-12-12,14.4,14.48,14.15,14.25,385513,0
2006-12-13,14.31,14.44,14.04,14.08,328457,0
2006-12-14,14.14,14.36,13.97,14,425202,0
2006-12-15,14.1,14.29,13.84,13.9,386598,0
2006-12-18,13.96,14.23,13.51,13.66,250327,0
2006-12-19,14.04,15.46,13.93,14.43,976671,0
2006-12-20,14.49,14.73,14.15,14.3,574493,0
2006-12-21,14.26,14.28,13.77,13.86,396997,0
2006-12-22,13.8,13.88,13.66,13.84,321331,0
2006-12-26,13.84,13.95,13.58,13.61,201386,0
2006-12-27,13.6,13.91,13.57,13.79,190699,0
2006-12-28,13.75,13.76,13.28,13.38,417221,0
2006-12-29,13.39,13.41,13.14,13.3,308224,0
2007-01-03,13.39,13.41,12.73,12.98,648995,0
2007-01-04,12.92,13.43,12.73,13.27,320337,0
2007-01-05,13.26,13.32,12.62,12.77,345386,0
2007-01-08,12.79,12.85,12.34,12.46,409789,0
2007-01-09,12.52,12.56,12.16,12.5,550360,0
2007-01-10,12.45,12.51,12.02,12.04,894507,0
2007-01-11,12.02,12.26,11.86,12.2,1094637,0
2007-01-12,12.25,12.97,12.2,12.91,489270,0
2007-01-16,12.95,13.06,12.4,12.53,325514,0
2007-01-17,12.54,12.85,12.52,12.8,220174,0
2007-01-18,12.84,13.03,12.8,12.85,431427,0
2007-01-19,12.82,12.99,12.77,12.88,213447,0
2007-01-22,12.9,12.91,12.5,12.6,253599,0
2007-01-23,12.6,12.6,12.27,12.3,349244,0
2007-01-24,12.3,12.54,12.11,12.53,478324,0
2007-01-25,12.5,12.57,12.18,12.35,340919,0
2007-01-26,12.35,12.36,11.92,12.05,818851,0
2007-01-29,11.97,12.15,11.94,12.05,304060,0
2007-01-30,12.08,12.18,11.91,11.99,224769,0
2007-01-31,12,12,11.35,11.41,603395,0
2007-02-01,11.45,11.57,11.33,11.49,728197,0
2007-02-02,11.51,12.03,11.5,11.79,402125,0
2007-02-05,11.95,12.08,11.68,11.8,277178,0
2007-02-06,11.86,12.17,11.75,12.17,565666,0
2007-02-07,12.22,12.28,11.99,12.15,522451,0
2007-02-08,12.16,12.78,12.11,12.65,549934,0
2007-02-09,12.67,12.74,11.88,12.04,463584,0
2007-02-12,12.05,12.19,11.79,11.98,437982,0
2007-02-13,12.09,12.11,11.67,11.71,416219,0
2007-02-14,11.7,12.15,11.65,11.79,242870,0
2007-02-15,11.83,12.06,11.6,11.87,209452,0
2007-02-16,11.87,12.33,11.67,12.25,499794,0
2007-02-20,12.36,12.89,12.3,12.72,802763,0
2007-02-21,12.68,12.73,12.27,12.6,465591,0
2007-02-22,12.67,12.72,12.28,12.59,243612,0
2007-02-23,12.53,12.71,12.23,12.51,299925,0
2007-02-26,12.51,12.59,12.24,12.55,371373,0
2007-02-27,12.32,12.48,11.91,12.03,535269,0
2007-02-28,12,12.17,11.35,11.4,681058,0
2007-03-01,11.32,11.4,10.79,11.21,352806,0
2007-03-02,11.12,11.25,10.5,10.54,694963,0
2007-03-05,10.53,10.83,10.25,10.25,514331,0
2007-03-06,10.42,10.62,10.25,10.5,419637,0
2007-03-07,10.45,10.73,10.38,10.67,495841,0
2007-03-08,10.72,10.99,10.62,10.78,505207,0
2007-03-09,10.91,10.98,10.53,10.58,286680,0
2007-03-12,10.54,10.72,10.4,10.5,217622,0
2007-03-13,10.42,10.45,10.11,10.19,515739,0
2007-03-14,10.11,10.5,10.11,10.32,582451,0
2007-03-15,10.3,10.5,10.14,10.32,252279,0
2007-03-16,10.3,10.36,10.18,10.23,604914,0
2007-03-19,10.29,10.48,10.2,10.3,426603,0
2007-03-20,10.3,10.61,10.2,10.57,231645,0
2007-03-21,10.61,10.76,10.36,10.71,275517,0
2007-03-22,10.77,11.1,10.76,11.05,459319,0
2007-03-23,11.03,11.12,10.92,11.11,221867,0
2007-03-26,11.14,11.16,10.62,10.64,328547,0
2007-03-27,10.63,10.68,10.47,10.5,142476,0
2007-03-28,10.51,10.62,10.29,10.46,451165,0
2007-03-29,10.57,10.65,10.25,10.45,191454,0
2007-03-30,10.51,10.68,10.29,10.52,233205,0
2007-04-02,10.56,10.69,10.3,10.64,353130,0
2007-04-03,10.7,11.01,10.61,10.94,388233,0
2007-04-04,10.96,10.99,10.74,10.76,187551,0
2007-04-05,10.74,11.04,10.59,10.98,247280,0
2007-04-09,10.93,11.22,10.89,11.15,484592,0
2007-04-10,11.13,11.39,11.01,11.03,254407,0
2007-04-11,11.07,11.1,10.64,10.9,170684,0
2007-04-12,10.89,10.92,10.5,10.78,238668,0
2007-04-13,10.82,11.34,10.7,11.34,244212,0
2007-04-16,11.39,11.64,11.15,11.64,274343,0
2007-04-17,11.63,11.63,11.04,11.14,318557,0
2007-04-18,11.11,11.25,10.96,10.97,191801,0
2007-04-19,10.94,11.11,10.68,10.9,526815,0
2007-04-20,10.91,11.19,10.87,11.14,217678,0
2007-04-23,11.14,11.14,10.89,10.99,182903,0
2007-04-24,11.03,11.08,10.85,10.88,257104,0
2007-04-25,10.95,11.13,10.7,11.02,356961,0
2007-04-26,10.83,11.07,10.45,10.73,502515,0
2007-04-27,10.72,10.74,10.44,10.58,788521,0
2007-04-30,10.58,10.58,10.02,10.2,460396,0
2007-05-01,10.19,10.57,10,10.56,575057,0
2007-05-02,10.53,10.62,10.39,10.46,387194,0
2007-05-03,10.49,10.61,10.22,10.24,330746,0
2007-05-04,10.33,10.52,10.24,10.51,382026,0
2007-05-07,10.52,10.59,10.38,10.4,813918,0
2007-05-08,10.37,10.37,10.06,10.31,204905,0
2007-05-09,10.26,10.38,10,10.36,311054,0
2007-05-10,10.28,10.36,10.04,10.23,354690,0
2007-05-11,10.23,10.43,10.06,10.26,285452,0
2007-05-14,10.22,10.26,10.02,10.14,382146,0
2007-05-15,10.11,10.23,9.94,9.96,700716,0
2007-05-16,10.01,10.1,9.82,10.08,523937,0
2007-05-17,10.03,10.11,9.96,10.02,281796,0
2007-05-18,10.03,10.11,9.92,10.07,535809,0
2007-05-21,10.07,10.39,9.95,10.35,113149,0
2007-05-22,10.32,10.77,10.24,10.77,337311,0
2007-05-23,10.79,10.79,10.56,10.63,312972,0
2007-05-24,10.65,10.77,10.32,10.5,265621,0
2007-05-25,10.56,11.1,10.55,11.04,374724,0
2007-05-29,11.06,11.24,10.64,11.02,461824,0
2007-05-30,10.89,11.02,10.78,10.96,209699,0
2007-05-31,10.98,11.04,10.75,10.87,582558,0
2007-06-01,10.92,11.5,10.87,11.15,813707,0
2007-06-04,11.12,11.4,10.99,11.02,165436,0
2007-06-05,11,11.17,10.9,11.02,259892,0
2007-06-06,10.95,11.03,10.85,10.88,306354,0
2007-06-07,10.85,10.85,10.5,10.6,385293,0
2007-06-08,10.54,10.73,10.45,10.5,273055,0
2007-06-11,10.92,10.98,10.45,10.5,626985,0
2007-06-12,10.53,10.79,10.37,10.71,520029,0
2007-06-13,10.72,11.62,10.7,11.54,787679,0
2007-06-14,11.52,11.7,11.31,11.48,317411,0
2007-06-15,11.67,11.68,11.42,11.49,522454,0
2007-06-18,11.5,11.6,10.46,10.54,1751841,0
2007-06-19,10.5,10.68,10.3,10.42,857846,0
2007-06-20,10.48,10.48,10.11,10.17,515483,0
2007-06-21,10.14,10.15,10.01,10.12,819196,0
2007-06-22,10.07,10.12,9.99,10.07,661859,0
2007-06-25,10.08,10.17,9.96,9.99,455980,0
2007-06-26,10.06,10.1,9.96,10.06,494940,0
2007-06-27,10,10.06,9.87,9.98,535169,0
2007-06-28,9.99,10.05,9.63,9.87,752882,0
2007-06-29,9.9,10.21,9.65,9.77,621172,0
2007-07-02,9.85,10.28,9.84,10.28,413330,0
2007-07-03,10.27,10.27,9.95,9.99,288340,0
2007-07-05,9.98,10.01,9.88,9.93,684860,0
2007-07-06,9.92,9.98,9.75,9.85,280126,0
2007-07-09,9.93,10.04,9.71,9.74,392199,0
2007-07-10,9.7,9.78,9.52,9.55,399645,0
2007-07-11,9.53,9.62,9.25,9.28,534463,0
2007-07-12,9.33,9.52,9.26,9.34,556614,0
2007-07-13,9.27,9.4,9.08,9.18,1505869,0
2007-07-16,9.19,9.25,9.05,9.13,604352,0
2007-07-17,9.15,9.2,8.68,8.8,1030576,0
2007-07-18,8.8,8.83,8.19,8.53,1098081,0
2007-07-19,8.54,8.85,8.49,8.76,311512,0
2007-07-20,8.73,8.73,8.3,8.46,560168,0
2007-07-23,8.49,8.87,8.31,8.79,838986,0
2007-07-24,8.69,8.71,8.24,8.27,512018,0
2007-07-25,8.4,8.48,8.14,8.29,638124,0
2007-07-26,8.25,8.73,8.25,8.5,617201,0
2007-07-27,8.52,8.65,8.3,8.41,810958,0
2007-07-30,8.37,8.46,8.18,8.38,525202,0
2007-07-31,8.48,8.7,8.46,8.6,1005221,0
2007-08-01,8.63,8.7,8.41,8.62,797312,0
2007-08-02,8.7,9,8.65,8.94,687258,0
2007-08-03,8.97,9.33,8.92,9.21,689791,0
2007-08-06,9.24,9.64,9,9.57,811844,0
2007-08-07,9.53,10.13,9.42,9.96,1352394,0
2007-08-08,9.99,11.15,9.99,10.77,1857828,0
2007-08-09,10.44,11.4,10.43,11.05,2235515,0
2007-08-10,10.88,10.92,9.81,10.3,1354193,0
2007-08-13,10.39,10.5,9.49,9.77,764317,0
2007-08-14,9.79,9.97,9.58,9.86,318884,0
2007-08-15,9.86,10.22,9.54,9.58,374936,0
2007-08-16,9.48,10.37,9.48,10.37,906961,0
2007-08-17,10.6,10.79,10.23,10.4,624264,0
2007-08-20,10.44,10.46,10.16,10.37,279896,0
2007-08-21,10.35,10.59,10.3,10.46,378072,0
2007-08-22,10.58,10.71,10.43,10.55,381804,0
2007-08-23,10.62,10.65,10.25,10.29,487888,0
2007-08-24,10.34,10.49,9.88,10.21,165192,0
2007-08-27,10.17,10.22,10.01,10.09,258197,0
2007-08-28,10.05,10.11,9.69,9.75,456903,0
2007-08-29,9.87,9.95,9.57,9.88,224261,0
2007-08-30,9.76,10.4,9.61,10.31,344691,0
2007-08-31,10.42,10.47,10.01,10.06,188865,0
2007-09-04,10.05,10.31,9.99,10.2,222587,0
2007-09-05,9.91,10.22,9.91,10.04,362745,0
2007-09-06,10.06,10.81,10.06,10.6,411291,0
2007-09-07,10.41,10.45,9.92,10.05,499224,0
2007-09-10,10.09,10.2,9.62,9.73,275813,0
2007-09-11,9.8,10.17,9.78,10.12,525686,0
2007-09-12,9.97,10.14,9.79,10.01,446843,0
2007-09-13,10.08,10.21,10,10.1,258891,0
2007-09-14,10,10.23,10,10.18,178001,0
2007-09-17,10.13,10.16,10,10.06,502382,0
2007-09-18,10.1,10.46,10,10.44,283798,0
2007-09-19,10.49,10.5,10.32,10.34,197700,0
2007-09-20,10.29,10.37,9.95,9.96,294746,0
2007-09-21,10.05,10.07,9.87,10.05,674942,0
2007-09-24,10.08,10.16,9.7,9.78,747672,0
2007-09-25,9.83,9.86,9.68,9.74,243548,0
2007-09-26,9.99,10.14,9.72,9.75,985243,0
2007-09-27,9.9,9.98,9.75,9.97,790186,0
2007-09-28,10,10.17,9.93,9.94,415369,0
2007-10-01,9.92,10.26,9.85,10.12,464679,0
2007-10-02,10.22,10.77,10.14,10.57,473849,0
2007-10-03,10.53,10.95,10.43,10.7,362376,0
2007-10-04,10.72,11.04,10.71,11,458851,0
2007-10-05,11.01,11.4,10.93,11.14,924726,0
2007-10-08,11.12,11.25,10.8,10.96,216826,0
2007-10-09,10.99,11.02,10.65,10.7,497693,0
2007-10-10,10.71,10.85,10.46,10.63,427043,0
2007-10-11,10.73,11.1,10.44,10.52,577373,0
2007-10-12,10.51,10.64,10.3,10.49,416202,0
2007-10-15,10.49,10.79,10.02,10.08,453337,0
2007-10-16,10.07,10.2,10.01,10.2,275821,0
2007-10-17,10.2,10.22,9.94,10.2,741500,0
2007-10-18,10.14,10.33,9.99,10.15,410177,0
2007-10-19,10.15,10.15,9.76,9.82,498971,0
2007-10-22,9.75,10.07,9.54,10,331475,0
2007-10-23,10.1,10.33,9.98,10.3,372696,0
2007-10-24,10.21,10.34,10.01,10.2,427372,0
2007-10-25,10.33,10.66,10.13,10.54,392894,0
2007-10-26,10.7,10.8,10.32,10.47,305807,0
2007-10-29,10.48,10.57,10.21,10.4,177192,0
2007-10-30,10.37,10.55,10.11,10.18,261039,0
2007-10-31,10.22,10.32,10.03,10.3,721067,0
2007-11-01,10.16,10.22,9.88,10.1,425451,0
2007-11-02,10.24,10.25,9.9,10.04,247686,0
2007-11-05,9.97,10.13,9.77,9.96,723930,0
2007-11-06,9.86,9.9,9.68,9.79,379621,0
2007-11-07,9.71,9.91,9.41,9.43,360188,0
2007-11-08,9.54,9.6,9.22,9.49,340707,0
2007-11-09,9.4,9.41,9.21,9.39,391869,0
2007-11-12,9.37,9.37,9.02,9.12,529011,0
2007-11-13,9.22,9.32,9.02,9.3,211494,0
2007-11-14,9.35,9.39,9.08,9.21,483229,0
2007-11-15,9.15,9.36,9.1,9.25,660312,0
2007-11-16,9.27,9.31,8.82,8.88,567191,0
2007-11-19,8.79,8.88,8.62,8.78,400864,0
2007-11-20,8.8,8.97,8.6,8.83,416774,0
2007-11-21,8.82,9.39,8.82,9.17,366352,0
2007-11-23,9.23,9.39,9.03,9.32,111361,0
2007-11-26,9.27,9.39,8.9,8.95,260947,0
2007-11-27,9.01,9.12,8.76,8.8,313888,0
2007-11-28,8.91,9.96,8.91,9.87,647247,0
2007-11-29,9.87,9.92,9.51,9.79,357799,0
2007-11-30,9.95,10.15,9.15,9.2,886516,0
2007-12-03,9.24,9.35,8.84,9.35,467542,0
2007-12-04,9.25,9.26,8.59,8.59,729446,0
2007-12-05,8.74,8.81,8.56,8.81,229417,0
2007-12-06,8.78,9.39,8.63,9.28,646097,0
2007-12-07,9.34,9.59,9.16,9.51,337338,0
2007-12-10,9.66,9.7,9.11,9.2,385290,0
2007-12-11,9.17,9.42,8.67,8.68,451623,0
2007-12-12,8.94,9.2,8.9,9.15,425771,0
2007-12-13,9.05,9.07,8.83,8.9,321225,0
2007-12-14,8.8,9.16,8.8,9.02,318485,0
2007-12-17,8.95,9.05,8.66,8.69,295307,0
2007-12-18,8.81,8.9,8.55,8.76,400653,0
2007-12-19,8.76,8.8,8.39,8.76,485389,0
2007-12-20,8.86,8.89,8.38,8.82,351215,0
2007-12-21,8.98,9.01,8.42,8.5,701022,0
2007-12-24,8.54,8.59,8.25,8.59,207842,0
2007-12-26,8.51,9.25,8.42,8.98,482894,0
2007-12-27,8.99,9.08,8.54,8.54,315351,0
2007-12-28,8.55,8.81,8.47,8.56,334900,0
2007-12-31,8.5,8.62,8.23,8.4,476808,0
2008-01-02,8.37,8.58,8.21,8.4,333310,0
2008-01-03,8.5,8.61,8.3,8.5,490989,0
2008-01-04,8.37,8.63,8.17,8.25,487180,0
2008-01-07,8.27,8.6,8.03,8.44,1096720,0
2008-01-08,8.49,8.65,8.32,8.35,1067732,0
2008-01-09,8.37,8.6,8.12,8.48,659650,0
2008-01-10,8.4,8.86,8.23,8.71,1152801,0
2008-01-11,8.62,8.69,8.24,8.47,511968,0
2008-01-14,8.51,8.81,8.41,8.48,595210,0
2008-01-15,8.4,8.44,8.04,8.05,410231,0
2008-01-16,8.04,8.21,7.43,7.51,991295,0
2008-01-17,7.55,7.58,6.97,7.35,1177675,0
2008-01-18,7.51,7.63,6.84,6.88,1505527,0
2008-01-22,6.72,7.5,6.28,7.03,1002216,0
2008-01-23,6.98,7.25,6.49,6.87,733325,0
2008-01-24,6.84,7.15,6.56,6.76,401656,0
2008-01-25,6.89,7.03,6.41,6.52,479418,0
2008-01-28,6.53,6.69,6.08,6.37,1192640,0
2008-01-29,6.38,6.4,6.09,6.12,1211888,0
2008-01-30,6.13,6.25,5.99,6.16,933506,0
2008-01-31,6.06,6.26,6,6.05,763872,0
2008-02-01,6.1,6.46,6.05,6.46,1210326,0
2008-02-04,6.41,6.5,6.2,6.42,844822,0
2008-02-05,6.3,6.43,6.06,6.07,596800,0
2008-02-06,6.11,6.14,5.76,5.76,542583,0
2008-02-07,5.75,6.09,5.61,5.83,1171968,0
2008-02-08,5.84,5.98,5.67,5.94,555980,0
2008-02-11,5.95,6.28,5.75,6.21,1634468,0
2008-02-12,6.36,6.36,5.97,6.06,1432570,0
2008-02-13,6.16,6.36,5.96,6.01,2572109,0
2008-02-14,6.06,6.09,5.71,5.79,1017260,0
2008-02-15,5.7,5.82,5.26,5.6,1719746,0
2008-02-19,5.71,6,5.54,5.77,979786,0
2008-02-20,5.75,5.77,5.56,5.71,1020213,0
2008-02-21,5.72,5.86,5.64,5.83,1520056,0
2008-02-22,5.87,5.87,5.33,5.48,1174122,0
2008-02-25,5.39,5.57,5.08,5.3,1560265,0
2008-02-26,5.22,5.49,5.2,5.34,1776585,0
2008-02-27,5.29,5.5,5.08,5.12,1636581,0
2008-02-28,5.15,6.21,5.01,6.14,3595823,0
2008-02-29,6,6.3,5.53,5.75,2197729,0
2008-03-03,5.75,5.95,5.47,5.52,1401727,0
2008-03-04,5.49,5.98,5.42,5.75,1505540,0
2008-03-05,5.79,5.84,5.35,5.53,2847921,0
2008-03-06,5.5,5.55,5.31,5.37,1759283,0
2008-03-07,5.3,5.42,5.1,5.26,1467738,0
2008-03-10,0.75,0.8,0.6,0.64,46640640,0
2008-03-11,0.66,0.67,0.54,0.63,16450476,0
2008-03-12,0.64,0.68,0.6,0.66,4091269,0
2008-03-13,0.64,0.66,0.61,0.63,4965528,0
2008-03-14,0.66,0.67,0.6,0.64,2513502,0
2008-03-17,0.64,0.65,0.55,0.55,2551407,0
2008-03-18,0.57,0.62,0.52,0.52,2662122,0
2008-03-19,0.52,0.57,0.52,0.54,2291199,0
2008-03-20,0.65,0.65,0.55,0.59,3765767,0
2008-03-24,0.62,0.62,0.55,0.58,1844176,0
2008-03-25,0.59,0.6,0.54,0.59,1332594,0
2008-03-26,0.58,0.59,0.55,0.56,1332585,0
2008-03-27,0.58,0.69,0.55,0.61,3041888,0
2008-03-28,0.61,0.66,0.59,0.6,1763107,0
2008-03-31,0.65,0.65,0.58,0.6,1337483,0
2008-04-01,0.62,0.64,0.59,0.64,1301205,0
2008-04-02,0.69,0.69,0.61,0.67,1555172,0
2008-04-03,0.67,0.67,0.63,0.65,823512,0
2008-04-04,0.64,0.66,0.63,0.65,874903,0
2008-04-07,0.65,0.66,0.6,0.64,1086271,0
2008-04-08,0.64,0.64,0.59,0.6,1221642,0
2008-04-09,0.62,0.62,0.53,0.54,1788302,0
2008-04-10,0.55,0.58,0.52,0.57,1091671,0
2008-04-11,0.56,0.58,0.53,0.53,533974,0
2008-04-14,0.53,0.54,0.48,0.48,899047,0
2008-04-15,0.5,0.51,0.45,0.49,968766,0
2008-04-16,0.5,0.5,0.45,0.48,393571,0
2008-04-17,0.47,0.51,0.45,0.49,476031,0
2008-04-18,0.49,0.54,0.49,0.53,770413,0
2008-04-21,0.53,0.53,0.44,0.48,670048,0
2008-04-22,0.47,0.48,0.46,0.46,331133,0
2008-04-23,0.45,0.48,0.44,0.47,713424,0
2008-04-24,0.46,0.47,0.44,0.47,548198,0
2008-04-25,0.47,0.47,0.44,0.46,274086,0
2008-04-28,0.44,0.57,0.44,0.57,873968,0
2008-04-29,0.56,0.57,0.51,0.57,1101058,0
2008-04-30,0.55,0.57,0.51,0.52,532466,0
2008-05-01,0.51,0.55,0.51,0.53,350472,0
2008-05-02,0.56,0.56,0.5,0.5,419089,0
2008-05-05,0.53,0.54,0.47,0.49,437684,0
2008-05-06,0.5,0.52,0.47,0.48,858350,0
2008-05-07,0.49,0.51,0.47,0.47,542505,0
2008-05-08,0.5,0.5,0.48,0.49,319999,0
2008-05-09,0.47,0.51,0.47,0.48,380597,0
2008-05-12,0.48,0.52,0.4,0.46,707948,0
2008-05-13,0.47,0.51,0.47,0.51,852143,0
2008-05-14,0.5,0.5,0.45,0.46,879864,0
2008-05-15,0.46,0.51,0.45,0.5,736539,0
2008-05-16,0.51,0.55,0.48,0.54,806029,0
2008-05-19,0.49,0.53,0.49,0.51,386063,0
2008-05-20,0.51,0.52,0.49,0.49,268060,0
2008-05-21,0.52,0.52,0.48,0.49,244563,0
2008-05-22,0.5,0.5,0.47,0.48,513282,0
2008-05-23,0.49,0.49,0.46,0.46,337768,0
2008-05-27,0.46,0.47,0.45,0.47,249255,0
2008-05-28,0.48,0.48,0.46,0.46,179778,0
2008-05-29,0.47,0.48,0.45,0.47,620351,0
2008-05-30,0.46,0.51,0.46,0.51,1017390,0
2008-06-02,0.52,0.52,0.46,0.47,539518,0
2008-06-03,0.49,0.51,0.47,0.5,521510,0
2008-06-04,0.48,0.5,0.48,0.49,133316,0
2008-06-05,0.5,0.52,0.49,0.52,585680,0
2008-06-06,0.5,0.54,0.5,0.51,284509,0
2008-06-09,0.51,0.51,0.47,0.5,603287,0
2008-06-10,0.47,0.51,0.47,0.49,149289,0
2008-06-11,0.49,0.51,0.46,0.46,678266,0
2008-06-12,0.46,0.49,0.45,0.48,300502,0
2008-06-13,0.48,0.51,0.45,0.5,364294,0
2008-06-16,0.48,0.52,0.48,0.49,201561,0
2008-06-17,0.48,0.5,0.46,0.49,91657,0
2008-06-18,0.48,0.49,0.47,0.48,145165,0
2008-06-19,0.47,0.49,0.46,0.47,141497,0
2008-06-20,0.47,0.54,0.45,0.52,886536,0
2008-06-23,0.52,0.52,0.48,0.51,209625,0
2008-06-24,0.48,0.51,0.46,0.5,366363,0
2008-06-25,0.49,0.53,0.48,0.53,250705,0
2008-06-26,0.53,0.53,0.5,0.52,283121,0
2008-06-27,0.49,0.52,0.47,0.48,6191460,0
2008-06-30,0.47,0.51,0.47,0.49,506442,0
2008-07-01,0.48,0.53,0.48,0.48,240039,0
2008-07-02,0.51,0.51,0.49,0.5,482447,0
2008-07-03,0.5,0.51,0.47,0.5,257759,0
2008-07-07,0.48,0.5,0.45,0.47,968016,0
2008-07-08,0.48,0.48,0.41,0.42,1521522,0
2008-07-09,0.42,0.46,0.42,0.44,222720,0
2008-07-10,0.45,0.45,0.41,0.42,495329,0
2008-07-11,0.42,0.42,0.38,0.41,705666,0
2008-07-14,0.41,0.41,0.38,0.4,628095,0
2008-07-15,0.41,0.42,0.37,0.37,554231,0
2008-07-16,0.37,0.42,0.37,0.39,315280,0
2008-07-17,0.38,0.41,0.37,0.4,901969,0
2008-07-18,0.4,0.4,0.38,0.39,208493,0
2008-07-21,0.44,0.44,0.38,0.4,126126,0
2008-07-22,0.4,0.42,0.39,0.41,218025,0
2008-07-23,0.39,0.43,0.38,0.38,696281,0
2008-07-24,0.39,0.41,0.39,0.4,293166,0
2008-07-25,0.42,0.42,0.38,0.41,155110,0
2008-07-28,0.4,0.42,0.38,0.4,111569,0
2008-07-29,0.42,0.42,0.38,0.42,145831,0
2008-07-30,0.39,0.42,0.39,0.41,139094,0
2008-07-31,0.42,0.42,0.4,0.4,55710,0
2008-08-01,0.4,0.41,0.39,0.41,87068,0
2008-08-04,0.41,0.41,0.39,0.39,110639,0
2008-08-05,0.39,0.4,0.39,0.39,110001,0
2008-08-06,0.4,0.41,0.37,0.37,232456,0
2008-08-07,0.38,0.4,0.36,0.4,347467,0
2008-08-08,0.39,0.41,0.39,0.41,191751,0
2008-08-11,0.41,0.41,0.35,0.38,525246,0
2008-08-12,0.38,0.41,0.38,0.38,283476,0
2008-08-13,0.4,0.4,0.38,0.39,173750,0
2008-08-14,0.39,0.4,0.38,0.39,181478,0
2008-08-15,0.39,0.4,0.37,0.38,236677,0
2008-08-18,0.4,0.4,0.38,0.39,157782,0
2008-08-19,0.4,0.4,0.36,0.39,176505,0
2008-08-20,0.39,0.39,0.37,0.38,149663,0
2008-08-21,0.37,0.39,0.37,0.39,32776,0
2008-08-22,0.39,0.4,0.38,0.39,178451,0
2008-08-25,0.37,0.4,0.37,0.39,63673,0
2008-08-26,0.4,0.42,0.39,0.42,363783,0
2008-08-27,0.42,0.53,0.42,0.51,716164,0
2008-08-28,0.54,0.57,0.5,0.54,748972,0
2008-08-29,0.56,0.56,0.52,0.53,375657,0
2008-09-02,0.54,0.56,0.5,0.53,419893,0
2008-09-03,0.54,0.54,0.49,0.5,287311,0
2008-09-04,0.49,0.51,0.47,0.49,211144,0
2008-09-05,0.47,0.49,0.46,0.48,173052,0
2008-09-08,0.48,0.48,0.44,0.44,100401,0
2008-09-09,0.46,0.47,0.44,0.47,359211,0
2008-09-10,0.42,0.47,0.42,0.45,60754,0
2008-09-11,0.47,0.48,0.36,0.41,344528,0
2008-09-12,0.41,0.41,0.37,0.38,107340,0
2008-09-15,0.38,0.39,0.35,0.35,270114,0
2008-09-16,0.35,0.37,0.33,0.36,138986,0
2008-09-17,0.33,0.38,0.32,0.32,608736,0
2008-09-18,0.4,0.4,0.3,0.38,124114,0
2008-09-19,0.43,0.43,0.32,0.36,248868,0
2008-09-22,0.35,0.38,0.33,0.37,84423,0
2008-09-23,0.41,0.41,0.33,0.35,97150,0
2008-09-24,0.35,0.35,0.31,0.34,245766,0
2008-09-25,0.34,0.38,0.31,0.34,239840,0
2008-09-26,0.33,0.34,0.31,0.32,167292,0
2008-09-29,0.3,0.35,0.27,0.35,506060,0
2008-09-30,0.32,0.35,0.31,0.35,120849,0
2008-10-01,0.27,0.34,0.27,0.34,143421,0
2008-10-02,0.31,0.34,0.28,0.3,97160,0
2008-10-03,0.33,0.33,0.28,0.29,130675,0
2008-10-06,0.28,0.3,0.22,0.27,225870,0
2008-10-07,0.26,0.26,0.23,0.24,96759,0
2008-10-08,0.16,0.24,0.16,0.23,200348,0
2008-10-09,0.24,0.25,0.21,0.23,165693,0
2008-10-10,0.2,0.23,0.18,0.22,188178,0
2008-10-13,0.2,0.24,0.17,0.2,194062,0
2008-10-14,0.2,0.4,0.2,0.35,500902,0
2008-10-15,0.36,0.36,0.25,0.28,165638,0
2008-10-16,0.38,0.38,0.23,0.27,328104,0
2008-10-17,0.29,0.29,0.23,0.25,145676,0
2008-10-20,0.27,0.28,0.23,0.25,149144,0
2008-10-21,0.24,0.25,0.21,0.23,528282,0
2008-10-22,0.25,0.25,0.13,0.2,572575,0
2008-10-23,0.2,0.2,0.17,0.19,491015,0
2008-10-24,0.18,0.19,0.1,0.13,1297544,0
2008-10-27,0.16,0.16,0.12,0.13,1011801,0
2008-10-28,0.14,0.15,0.12,0.15,567027,0
2008-10-29,0.16,0.16,0.13,0.16,204986,0
2008-10-30,0.17,0.17,0.1,0.14,415320,0
2008-10-31,0.14,0.16,0.14,0.16,564477,0
2008-11-03,0.16,0.17,0.11,0.13,3657141,0
2008-11-04,0.14,0.15,0.12,0.14,1069356,0
2008-11-05,0.16,0.33,0.16,0.3,6545544,0
2008-11-06,0.3,0.49,0.3,0.36,8433405,0
2008-11-07,0.39,0.4,0.22,0.23,5202625,0
2008-11-10,0.24,0.33,0.22,0.3,2331282,0
2008-11-11,0.33,0.34,0.22,0.24,1577698,0
2008-11-12,0.25,0.27,0.21,0.24,944721,0
2008-11-13,0.23,0.24,0.19,0.21,945422,0
2008-11-14,0.21,0.23,0.19,0.21,380627,0
2008-11-17,0.21,0.21,0.17,0.18,398650,0
2008-11-18,0.19,0.21,0.16,0.18,364480,0
2008-11-19,0.18,0.18,0.15,0.17,371663,0
2008-11-20,0.17,0.17,0.14,0.14,425825,0
2008-11-21,0.15,0.16,0.14,0.14,479647,0
2008-11-24,0.14,0.15,0.11,0.12,1035989,0
2008-11-25,0.13,0.18,0.12,0.14,644497,0
2008-11-26,0.14,0.2,0.14,0.17,464948,0
2008-11-28,0.16,0.17,0.14,0.16,282602,0
2008-12-01,0.17,0.18,0.15,0.16,360387,0
2008-12-02,0.16,0.17,0.15,0.15,178385,0
2008-12-03,0.16,0.16,0.14,0.14,283513,0
2008-12-04,0.14,0.16,0.14,0.15,190159,0
2008-12-05,0.15,0.15,0.14,0.14,151836,0
2008-12-08,0.14,0.16,0.14,0.15,326858,0
2008-12-09,0.15,0.25,0.14,0.22,1910426,0
2008-12-10,0.23,0.23,0.16,0.19,1163242,0
2008-12-11,0.19,0.22,0.18,0.18,467774,0
2008-12-12,0.18,0.22,0.18,0.2,387554,0
2008-12-15,0.2,0.22,0.18,0.18,492181,0
2008-12-16,0.18,0.24,0.18,0.2,1064216,0
2008-12-17,0.22,0.29,0.19,0.24,2155995,0
2008-12-18,0.25,0.25,0.21,0.22,600675,0
2008-12-19,0.22,0.23,0.19,0.21,591873,0
2008-12-22,0.21,0.24,0.2,0.21,316815,0
2008-12-23,0.22,0.22,0.19,0.2,333415,0
2008-12-24,0.2,0.22,0.2,0.21,208536,0
2008-12-26,0.21,0.22,0.21,0.21,238965,0
2008-12-29,0.21,0.23,0.2,0.22,368978,0
2008-12-30,0.54,0.54,0.22,0.24,2088419,0
2008-12-31,0.24,0.27,0.21,0.22,443723,0
2009-01-02,0.25,0.25,0.22,0.23,110338,0
2009-01-05,0.23,0.25,0.23,0.24,324049,0
2009-01-06,0.23,0.25,0.23,0.23,322760,0
2009-01-07,0.23,0.23,0.22,0.23,329582,0
2009-01-08,0.22,0.23,0.22,0.22,288268,0
2009-01-09,0.21,0.24,0.21,0.22,197570,0
2009-01-12,0.22,0.24,0.21,0.23,288886,0
2009-01-13,0.23,0.32,0.23,0.32,3963267,0
2009-01-14,0.32,0.33,0.26,0.28,3354999,0
2009-01-15,0.3,0.31,0.23,0.24,1885346,0
2009-01-16,0.26,0.27,0.22,0.22,1128419,0
2009-01-20,0.23,0.24,0.19,0.21,1280482,0
2009-01-21,0.22,0.23,0.21,0.22,412146,0
2009-01-22,0.22,0.23,0.2,0.21,415661,0
2009-01-23,0.23,0.27,0.21,0.23,668100,0
2009-01-26,0.24,0.24,0.21,0.23,312481,0
2009-01-27,0.23,0.23,0.21,0.22,361659,0
2009-01-28,0.21,0.23,0.2,0.21,870749,0
2009-01-29,0.2,0.21,0.18,0.19,1296864,0
2009-01-30,0.19,0.21,0.19,0.19,640741,0
2009-02-02,0.19,0.19,0.17,0.18,358155,0
2009-02-03,0.19,0.19,0.15,0.17,1556324,0
2009-02-04,0.16,0.22,0.16,0.19,832767,0
2009-02-05,0.19,0.23,0.18,0.19,1247589,0
2009-02-06,0.22,0.22,0.18,0.2,1066281,0
2009-02-09,0.19,0.21,0.19,0.2,294962,0
2009-02-10,0.2,0.2,0.19,0.19,203854,0
2009-02-11,0.19,0.2,0.18,0.19,191156,0
2009-02-12,0.18,0.2,0.18,0.18,176058,0
2009-02-13,0.18,0.19,0.18,0.18,145359,0
2009-02-17,0.18,0.19,0.14,0.15,1128439,0
2009-02-18,0.16,0.16,0.14,0.15,558681,0
2009-02-19,0.15,0.15,0.14,0.14,531883,0
2009-02-20,0.14,0.15,0.13,0.13,419143,0
2009-02-23,0.13,0.16,0.13,0.13,132107,0
2009-02-24,0.14,0.15,0.14,0.15,56084,0
2009-02-25,0.15,0.15,0.14,0.15,123271,0
2009-02-26,0.15,0.17,0.14,0.14,563259,0
2009-02-27,0.16,0.16,0.12,0.13,653335,0
2009-03-02,0.13,0.13,0.11,0.13,376055,0
2009-03-03,0.12,0.13,0.12,0.13,295679,0
2009-03-04,0.13,0.13,0.12,0.13,181473,0
2009-03-05,0.12,0.12,0.09,0.1,1633867,0
2009-03-06,0.11,0.11,0.1,0.11,293462,0
2009-03-09,0.11,0.12,0.1,0.12,309280,0
2009-03-10,0.12,0.12,0.11,0.12,334847,0
2009-03-11,0.12,0.14,0.12,0.12,349200,0
2009-03-12,0.13,0.15,0.12,0.12,666425,0
2009-03-13,0.13,0.16,0.13,0.14,401426,0
2009-03-16,0.14,0.15,0.12,0.13,389061,0
2009-03-17,0.13,0.13,0.12,0.12,389479,0
2009-03-18,0.12,0.13,0.12,0.12,363772,0
2009-03-19,0.12,0.13,0.12,0.12,216869,0
2009-03-20,0.13,0.13,0.12,0.12,122614,0
2009-03-23,0.13,0.13,0.12,0.12,70289,0
2009-03-24,0.13,0.16,0.12,0.14,442474,0
2009-03-25,0.15,0.16,0.13,0.14,834211,0
2009-03-26,0.14,0.17,0.14,0.15,1385782,0
2009-03-27,0.17,0.17,0.14,0.15,659148,0
2009-03-30,0.15,0.15,0.12,0.14,528506,0
2009-03-31,0.14,0.17,0.13,0.14,1028724,0
2009-04-01,0.16,0.17,0.14,0.16,517995,0
2009-04-02,0.17,0.18,0.16,0.16,526913,0
2009-04-03,0.17,0.17,0.16,0.17,223046,0
2009-04-06,0.16,0.17,0.14,0.17,334426,0
2009-04-07,0.17,0.17,0.14,0.15,225625,0
2009-04-08,0.16,0.17,0.14,0.16,373928,0
2009-04-09,0.16,0.17,0.15,0.16,181748,0
2009-04-13,0.17,0.17,0.15,0.16,171701,0
2009-04-14,0.17,0.23,0.16,0.2,3366037,0
2009-04-15,0.21,0.22,0.17,0.18,1190759,0
2009-04-16,0.18,0.2,0.17,0.18,507148,0
2009-04-17,0.19,0.19,0.17,0.18,431399,0
2009-04-20,0.18,0.19,0.16,0.16,897803,0
2009-04-21,0.17,0.3,0.17,0.29,6911794,0
2009-04-22,0.3,0.31,0.24,0.25,4236882,0
2009-04-23,0.27,0.27,0.21,0.22,1197251,0
2009-04-24,0.25,0.27,0.22,0.23,1309730,0
2009-04-27,0.26,0.26,0.22,0.24,676674,0
2009-04-28,0.25,0.27,0.23,0.27,881058,0
2009-04-29,0.26,0.27,0.24,0.24,380242,0
2009-04-30,0.27,0.27,0.22,0.24,465786,0
2009-05-01,0.25,0.26,0.23,0.25,225920,0
2009-05-04,0.26,0.26,0.24,0.24,258602,0
2009-05-05,0.23,0.27,0.23,0.25,596957,0
2009-05-06,0.25,0.31,0.25,0.29,1252051,0
2009-05-07,0.32,0.36,0.3,0.35,1816323,0
2009-05-08,0.45,0.48,0.39,0.41,4433014,0
2009-05-11,0.45,0.45,0.35,0.37,1435279,0
2009-05-12,0.4,0.41,0.25,0.33,1665334,0
2009-05-13,0.34,0.38,0.32,0.36,1420965,0
2009-05-14,0.47,0.53,0.4,0.43,5512329,0
2009-05-15,0.45,0.45,0.37,0.38,1422937,0
2009-05-18,0.4,0.4,0.37,0.38,778675,0
2009-05-19,0.39,0.39,0.34,0.35,708997,0
2009-05-20,0.36,0.37,0.33,0.35,861920,0
2009-05-21,0.35,0.37,0.35,0.35,671809,0
2009-05-22,0.36,0.46,0.34,0.42,3811503,0
2009-05-26,0.45,0.46,0.39,0.44,1558974,0
2009-05-27,0.45,0.76,0.45,0.73,12437051,0
2009-05-28,0.8,0.82,0.58,0.66,9653559,0
2009-05-29,0.7,0.77,0.66,0.7,5004575,0
2009-06-01,1.32,1.45,1.12,1.22,19607477,0
2009-06-02,1.32,1.33,1.21,1.29,6447503,0
2009-06-03,1.18,1.32,1.14,1.17,4159473,0
2009-06-04,1.18,1.18,1.03,1.16,4417586,0
2009-06-05,1.1,1.15,1.05,1.08,2203789,0
2009-06-08,1.36,1.58,1.24,1.35,11727837,0
2009-06-09,1.35,1.35,1.2,1.25,3064042,0
2009-06-10,1.29,1.33,1.17,1.18,2603408,0
2009-06-11,1.2,1.22,1.16,1.21,1413133,0
2009-06-12,1.25,1.25,1.1,1.14,1749838,0
2009-06-15,1.13,1.13,0.97,1.05,2476380,0
2009-06-16,1,1.09,1,1.08,1129780,0
2009-06-17,1.1,1.1,0.99,1.05,1063806,0
2009-06-18,1,1,0.86,0.91,1983684,0
2009-06-19,0.88,1.03,0.88,1.03,1953566,0
2009-06-22,0.96,0.98,0.86,0.95,675987,0
2009-06-23,0.95,0.95,0.86,0.89,889062,0
2009-06-24,0.9,0.97,0.88,0.92,667491,0
2009-06-25,0.9,1.02,0.89,0.99,989030,0
2009-06-26,1.05,1.05,0.95,1,544391,0
2009-06-29,1.05,1.05,0.95,0.96,501184,0
2009-06-30,0.95,0.97,0.86,0.9,964306,0
2009-07-01,0.91,0.93,0.9,0.92,500537,0
2009-07-02,0.94,0.94,0.88,0.88,353975,0
2009-07-06,0.88,0.89,0.82,0.83,710780,0
2009-07-07,0.81,0.82,0.77,0.78,789293,0
2009-07-08,0.79,0.8,0.69,0.7,1048169,0
2009-07-09,0.69,0.92,0.69,0.85,1150564,0
2009-07-10,0.8,0.86,0.75,0.8,599912,0
2009-07-13,0.9,0.9,0.82,0.89,719900,0
2009-07-14,0.95,0.99,0.87,0.9,1031707,0
2009-07-15,0.92,0.94,0.88,0.9,563769,0
2009-07-16,0.93,0.95,0.88,0.9,552248,0
2009-07-17,0.9,0.93,0.88,0.88,246601,0
2009-07-20,0.88,0.93,0.88,0.9,491988,0
2009-07-21,0.93,0.99,0.88,0.97,605892,0
2009-07-22,0.97,1.07,0.97,1.02,1423876,0
2009-07-23,1.1,1.19,1.06,1.13,1903138,0
2009-07-24,1.2,1.2,1.15,1.18,1343980,0
2009-07-27,1.16,1.27,1.15,1.26,1669852,0
2009-07-28,1.26,1.26,1.07,1.18,1099889,0
2009-07-29,1.05,1.15,1.05,1.12,839247,0
2009-07-30,1.08,1.23,1.08,1.16,966096,0
2009-07-31,1.1,1.19,1.1,1.15,350308,0
2009-08-03,1.5,1.88,1.43,1.61,18021149,0
2009-08-04,1.75,1.81,1.51,1.54,6782253,0
2009-08-05,1.63,1.63,1.36,1.56,3831229,0
2009-08-06,1.69,1.69,1.43,1.56,2678277,0
2009-08-07,1.57,1.57,1.42,1.43,1512668,0
2009-08-10,1.5,1.51,1.38,1.43,1213859,0
2009-08-11,1.38,1.4,1.24,1.28,2150166,0
2009-08-12,1.24,1.47,1.24,1.39,1547663,0
2009-08-13,1.37,1.44,1.36,1.38,804199,0
2009-08-14,1.37,1.41,1.33,1.35,665541,0
2009-08-17,1.34,1.63,1.25,1.46,3807414,0
2009-08-18,1.46,1.5,1.36,1.4,1310075,0
2009-08-19,1.36,1.45,1.36,1.4,608354,0
2009-08-20,1.42,1.48,1.33,1.34,1444617,0
2009-08-21,1.4,1.4,1.3,1.33,1419132,0
2009-08-24,1.38,1.4,1.34,1.35,1049730,0
2009-08-25,1.35,1.39,1.34,1.36,620067,0
2009-08-26,1.43,1.43,1.36,1.43,1242139,0
2009-08-27,1.44,1.48,1.37,1.39,881622,0
2009-08-28,1.43,1.43,1.37,1.39,832554,0
2009-08-31,1.33,1.36,1.29,1.32,1425119,0
2009-09-01,1.34,1.38,1.3,1.32,993291,0
2009-09-02,1.32,1.35,1.3,1.3,506660,0
2009-09-03,1.3,1.34,1.28,1.33,652630,0
2009-09-04,1.34,1.36,1.3,1.36,404030,0
2009-09-08,1.4,1.4,1.35,1.38,479941,0
2009-09-09,1.39,1.49,1.38,1.41,2031330,0
2009-09-10,1.44,1.44,1.38,1.43,697297,0
2009-09-11,1.43,1.43,1.33,1.33,1004063,0
2009-09-14,1.4,1.67,1.4,1.54,7725062,0
2009-09-15,1.58,1.63,1.54,1.56,1927410,0
2009-09-16,1.88,2.63,1.86,2.23,36367410,0
2009-09-17,2.29,2.32,2.05,2.12,6171107,0
2009-09-18,2.12,2.15,1.95,2.14,3341791,0
2009-09-21,2.12,2.42,2.1,2.37,4580309,0
2009-09-22,2.45,2.48,2.22,2.36,2825648,0
2009-09-23,3.05,3.33,2.62,2.69,17462251,0
2009-09-24,2.89,2.9,2.4,2.43,4960906,0
2009-09-25,2.45,2.88,2.32,2.68,6010697,0
2009-09-28,2.62,2.69,2.46,2.51,3490588,0
2009-09-29,2.57,2.58,2.42,2.45,2723682,0
2009-09-30,2.53,2.53,2.26,2.34,1972432,0
2009-10-01,2.3,2.32,2.08,2.08,3937037,0
2009-10-02,2.02,2.36,1.96,2.25,3290296,0
2009-10-05,2.32,2.33,2.16,2.21,1290395,0
2009-10-06,2.19,2.22,2.11,2.14,1511307,0
2009-10-07,2.08,2.24,2.01,2.18,1914518,0
2009-10-08,2.24,2.46,2.19,2.19,2777697,0
2009-10-09,2.2,2.27,2.17,2.23,1083510,0
2009-10-12,2.3,2.42,2.24,2.36,1425802,0
2009-10-13,2.37,2.4,2.25,2.33,955000,0
2009-10-14,2.4,2.4,2.24,2.28,1047239,0
2009-10-15,2.25,2.29,2.23,2.24,607606,0
2009-10-16,2.25,2.29,2.18,2.24,793853,0
2009-10-19,2.22,2.26,2.15,2.19,626680,0
2009-10-20,2.17,2.2,2.1,2.1,830924,0
2009-10-21,2.07,2.15,2.05,2.12,625675,0
2009-10-22,2.17,2.21,2.11,2.16,533986,0
2009-10-23,2.2,2.24,2.14,2.15,747960,0
2009-10-26,2.2,2.21,2.01,2.06,1533685,0
2009-10-27,2.05,2.1,2.02,2.06,708563,0
2009-10-28,2.05,2.07,1.76,1.76,1960781,0
2009-10-29,1.96,2.16,1.9,2.15,1636133,0
2009-10-30,2.09,2.1,1.95,2,1033322,0
2009-11-02,2,2.1,1.96,2.02,920353,0
2009-11-03,2.05,2.07,2,2.05,364509,0
2009-11-04,2.14,2.16,2.05,2.08,631403,0
2009-11-05,2.08,2.23,2.03,2.22,1129212,0
2009-11-06,2.25,2.25,2.12,2.19,515719,0
2009-11-09,2.26,2.3,2.1,2.22,1270243,0
2009-11-10,2.29,2.29,2.13,2.15,522236,0
2009-11-11,2.23,2.23,2.09,2.15,547874,0
2009-11-12,2.07,2.18,2.07,2.18,457769,0
2009-11-13,2.2,2.23,2.16,2.21,611348,0
2009-11-16,2.25,2.25,2.2,2.22,563612,0
2009-11-17,2.25,2.25,2.18,2.24,376749,0
2009-11-18,2.25,2.43,2.2,2.38,1835748,0
2009-11-19,2.45,2.45,2.3,2.35,1069981,0
2009-11-20,2.35,2.37,2.25,2.3,631239,0
2009-11-23,2.35,2.36,2.25,2.29,376041,0
2009-11-24,2.34,2.34,2.25,2.31,411182,0
2009-11-25,2.3,2.43,2.29,2.38,1053674,0
2009-11-27,2.31,2.4,2.25,2.38,678548,0
2009-11-30,2.45,2.66,2.43,2.58,5317317,0
2009-12-01,2.7,2.78,2.62,2.65,2699953,0
2009-12-02,3.01,3.14,2.87,3.02,10200721,0
2009-12-03,3.1,3.1,2.9,2.97,3015827,0
2009-12-04,3,3.1,2.8,3.1,3977287,0
2009-12-07,3.25,3.45,3.15,3.2,5067676,0
2009-12-08,3.14,3.2,2.95,3,2605187,0
2009-12-09,3.05,3.05,2.78,2.8,2121573,0
2009-12-10,2.76,2.8,2.65,2.7,1790066,0
2009-12-11,2.68,2.81,2.68,2.8,1143428,0
2009-12-14,2.79,2.93,2.79,2.91,1469470,0
2009-12-15,2.89,2.9,2.8,2.84,1111124,0
2009-12-16,2.96,2.97,2.7,2.73,2091663,0
2009-12-17,2.7,2.72,2.56,2.59,1059718,0
2009-12-18,2.65,2.71,2.5,2.64,1610488,0
2009-12-21,2.64,2.75,2.62,2.71,759569,0
2009-12-22,2.75,2.77,2.68,2.7,649854,0
2009-12-23,2.72,2.72,2.56,2.6,1394543,0
2009-12-24,2.6,2.6,2.51,2.56,800286,0
2009-12-28,2.53,2.55,2.46,2.48,1040875,0
2009-12-29,2.47,2.5,2.32,2.33,2352597,0
2009-12-30,2.35,2.72,2.35,2.65,3658694,0
2009-12-31,2.73,2.78,2.48,2.5,1847800,0
2010-01-04,2.54,2.59,2.46,2.51,1139027,0
2010-01-05,2.75,2.75,2.52,2.63,3309533,0
2010-01-06,2.61,2.63,2.55,2.57,1249865,0
2010-01-07,2.63,2.67,2.54,2.66,1324520,0
2010-01-08,2.63,2.86,2.58,2.86,2343416,0
2010-01-11,2.9,2.99,2.86,2.99,2750552,0
2010-01-12,2.93,2.96,2.8,2.84,1408249,0
2010-01-13,2.85,2.88,2.66,2.88,1241341,0
2010-01-14,2.91,2.91,2.77,2.9,1078145,0
2010-01-15,2.84,2.88,2.71,2.77,1076779,0
2010-01-19,2.85,2.85,2.76,2.8,1114720,0
2010-01-20,2.78,2.92,2.72,2.86,1371858,0
2010-01-21,2.89,2.95,2.75,2.77,1447270,0
2010-01-22,2.83,2.85,2.73,2.74,962261,0
2010-01-25,3.04,3.15,2.84,2.84,7242452,0
2010-01-26,2.84,2.85,2.75,2.75,1374445,0
2010-01-27,2.75,2.77,2.64,2.66,1730875,0
2010-01-28,2.75,2.83,2.66,2.76,1270977,0
2010-01-29,2.8,2.83,2.56,2.61,2204305,0
2010-02-01,2.68,2.7,2.6,2.69,851063,0
2010-02-02,2.7,2.73,2.66,2.7,522194,0
2010-02-03,2.75,2.75,2.65,2.68,953238,0
2010-02-04,2.66,2.71,2.46,2.48,1618839,0
2010-02-05,2.44,2.48,2.22,2.46,2320098,0
2010-02-08,2.25,2.45,2.25,2.27,1067822,0
2010-02-09,2.28,2.37,2.28,2.31,736057,0
2010-02-10,2.35,2.36,2.25,2.29,612247,0
2010-02-11,2.39,2.53,2.29,2.51,1196995,0
2010-02-12,2.47,2.5,2.35,2.5,811762,0
2010-02-16,2.55,2.55,2.42,2.5,742824,0
2010-02-17,2.5,2.55,2.45,2.45,469661,0
2010-02-18,2.45,2.47,2.36,2.46,425410,0
2010-02-19,2.46,2.51,2.41,2.5,405821,0
2010-02-22,2.51,2.53,2.41,2.42,725725,0
2010-02-23,2.42,2.43,2.32,2.36,587877,0
2010-02-24,2.4,2.4,2.32,2.34,422570,0
2010-02-25,2.4,2.53,2.35,2.5,1187669,0
2010-02-26,2.53,2.59,2.51,2.53,790987,0
2010-03-01,2.52,2.67,2.52,2.56,1490664,0
2010-03-02,2.64,2.73,2.6,2.69,1292299,0
2010-03-03,2.73,2.79,2.7,2.75,808071,0
2010-03-04,2.78,2.79,2.6,2.67,829622,0
2010-03-05,2.7,2.73,2.65,2.7,736220,0
2010-03-08,2.7,2.72,2.64,2.71,533477,0
2010-03-09,2.75,2.75,2.69,2.69,570413,0
2010-03-10,2.7,2.73,2.65,2.71,949653,0
2010-03-11,2.72,2.79,2.6,2.78,836968,0
2010-03-12,2.79,2.79,2.69,2.77,445832,0
2010-03-15,2.72,2.75,2.69,2.73,520454,0
2010-03-16,2.72,2.76,2.69,2.7,431007,0
2010-03-17,2.75,2.76,2.71,2.74,557714,0
2010-03-18,2.75,2.75,2.62,2.67,649308,0
2010-03-19,2.64,2.66,2.56,2.58,1091112,0
2010-03-22,2.53,2.76,2.42,2.73,1227385,0
2010-03-23,2.75,2.89,2.71,2.84,2304830,0
2010-03-24,2.89,3,2.86,3,2574515,0
2010-03-25,2.86,2.99,2.79,2.9,2967773,0
2010-03-26,2.9,2.9,2.79,2.81,1413010,0
2010-03-29,2.85,2.91,2.82,2.86,827017,0
2010-03-30,2.9,2.91,2.71,2.78,1089308,0
2010-03-31,2.78,2.82,2.74,2.74,581003,0
2010-04-01,2.75,2.8,2.74,2.74,342918,0
2010-04-05,3.49,3.56,3.23,3.35,25610804,0
2010-04-06,3.28,3.28,3.04,3.18,5347833,0
2010-04-07,3.2,3.39,3.1,3.33,3336776,0
2010-04-08,3.41,3.59,3.35,3.46,5360057,0
2010-04-09,3.49,3.63,3.42,3.47,3686994,0
2010-04-12,3.74,4.3,3.7,4.27,13450829,0
2010-04-13,4.67,4.89,4.35,4.8,11065359,0
2010-04-14,4.65,4.86,4.5,4.75,5171271,0
2010-04-15,4.87,4.99,4.61,4.9,4603713,0
2010-04-16,4.82,4.88,4.5,4.69,4369034,0
2010-04-19,4.77,4.84,4.39,4.53,3493276,0
2010-04-20,4.5,4.51,4.16,4.25,4138898,0
2010-04-21,4.29,4.44,4.22,4.22,2042529,0
2010-04-22,4.19,4.21,4.02,4.11,2534245,0
2010-04-23,4.16,4.5,4.16,4.39,2944872,0
2010-04-26,4.48,4.6,4.45,4.45,1966867,0
2010-04-27,4.41,4.45,4.2,4.25,1690322,0
2010-04-28,4.35,4.37,4.18,4.23,1238659,0
2010-04-29,4.25,4.98,4.25,4.92,5491263,0
2010-04-30,5.09,5.8,5.05,5.59,11309085,0
2010-05-03,6.13,6.33,5.82,6.22,11580446,0
2010-05-04,6.11,6.67,5.91,6.51,13035324,0
2010-05-05,6.08,6.35,5.5,5.57,9838186,0
2010-05-06,6,6.1,4.66,5.95,9306437,0
2010-05-07,5.9,5.91,5.3,5.32,5079805,0
2010-05-10,5.95,5.95,5.61,5.7,3672378,0
2010-05-11,5.68,6.15,5.45,6.14,6157618,0
2010-05-12,6.27,6.36,5.91,5.94,5621705,0
2010-05-13,5.83,5.92,5.63,5.78,3867859,0
2010-05-14,5.81,5.83,5.51,5.69,3050152,0
2010-05-17,5.71,5.79,5.26,5.5,2993090,0
2010-05-18,5.62,5.66,5.32,5.35,2086359,0
2010-05-19,5.22,5.24,4.75,4.87,5710813,0
2010-05-20,4.6,4.73,4.36,4.48,4725128,0
2010-05-21,4.46,5.22,4.36,4.98,5988953,0
2010-05-24,5.07,5.24,4.79,4.96,2763041,0
2010-05-25,4.48,4.9,4.4,4.87,3366718,0
2010-05-26,5.14,5.34,4.88,5,4675425,0
2010-05-27,5.2,5.22,5,5.08,1908510,0
2010-05-28,5.02,5.15,4.95,5.13,1822438,0
2010-06-01,5.1,5.23,5,5.02,1396568,0
2010-06-02,5.02,5.18,4.85,4.97,1682624,0
2010-06-03,4.96,5.15,4.74,5.01,1919522,0
2010-06-04,4.91,4.95,4.74,4.8,1409316,0
2010-06-07,4.91,4.92,4.2,4.22,3608987,0
2010-06-08,4.41,4.47,3.86,3.98,3621286,0
2010-06-09,4.1,4.12,3.7,3.72,3305496,0
2010-06-10,3.8,3.97,3.62,3.92,2418289,0
2010-06-11,3.8,4.08,3.76,4.07,1589289,0
2010-06-14,4.21,4.45,4.16,4.25,2914929,0
2010-06-15,4.3,4.3,4.02,4.18,1767996,0
2010-06-16,4.09,4.3,4.04,4.18,1239729,0
2010-06-17,4.19,4.24,4.11,4.22,607029,0
2010-06-18,4.25,4.28,4.1,4.19,907435,0
2010-06-21,4.29,4.29,3.79,4.1,2783125,0
2010-06-22,4,4,3.8,3.82,1944432,0
2010-06-23,3.84,3.98,3.77,3.93,1154322,0
2010-06-24,3.88,3.98,3.78,3.92,1005788,0
2010-06-25,3.91,4.11,3.8,4.07,8143661,0
2010-06-28,3.98,4,3.9,3.91,898596,0
2010-06-29,3.83,3.92,3.77,3.78,1201954,0
2010-06-30,3.8,3.8,3.57,3.66,1097819,0
2010-07-01,3.58,3.6,3.03,3.5,3487624,0
2010-07-02,3.51,3.68,3.45,3.53,1324894,0
2010-07-06,3.59,3.59,3.2,3.39,1283613,0
2010-07-07,3.37,3.53,3.26,3.5,1375514,0
2010-07-08,3.61,3.69,3.47,3.55,730477,0
2010-07-09,3.53,3.65,3.4,3.63,1187697,0
2010-07-12,3.6,3.73,3.49,3.53,882568,0
2010-07-13,3.58,3.6,3.47,3.56,679153,0
2010-07-14,3.57,4.2,3.56,4.11,7166052,0
2010-07-15,4.15,4.24,3.85,3.98,2337682,0
2010-07-16,3.96,3.96,3.63,3.7,1315330,0
2010-07-19,3.83,3.84,3.53,3.61,895724,0
2010-07-20,3.5,3.79,3.4,3.7,1309386,0
2010-07-21,3.75,3.75,3.57,3.59,582427,0
2010-07-22,3.61,3.75,3.61,3.65,926728,0
2010-07-23,3.64,3.75,3.58,3.73,585513,0
2010-07-26,3.75,3.96,3.65,3.92,1122414,0
2010-07-27,3.98,4.03,3.77,3.79,770734,0
2010-07-28,3.85,3.85,3.72,3.74,487417,0
2010-07-29,3.77,3.85,3.65,3.72,497546,0
2010-07-30,3.67,3.8,3.65,3.76,593925,0
2010-08-02,3.85,3.96,3.82,3.9,797143,0
2010-08-03,3.89,3.96,3.8,3.87,602102,0
2010-08-04,3.89,4.24,3.86,4.11,2531005,0
2010-08-05,4.06,4.34,4.05,4.21,2048512,0
2010-08-06,4.14,4.36,4.06,4.35,1644071,0
2010-08-09,4.26,4.35,4.14,4.19,1435454,0
2010-08-10,4.16,4.19,3.98,4.15,1199105,0
2010-08-11,4.05,4.1,3.9,3.9,1108702,0
2010-08-12,3.83,3.89,3.73,3.82,667689,0
2010-08-13,3.82,3.93,3.8,3.81,507759,0
2010-08-16,3.8,3.88,3.79,3.83,401640,0
2010-08-17,3.87,3.94,3.67,3.88,984015,0
2010-08-18,3.86,4,3.83,3.99,500796,0
2010-08-19,3.98,3.98,3.81,3.82,621031,0
2010-08-20,3.86,3.88,3.8,3.81,519423,0
2010-08-23,3.83,3.86,3.72,3.75,478695,0
2010-08-24,3.69,3.85,3.56,3.63,664997,0
2010-08-25,3.59,3.79,3.55,3.78,654553,0
2010-08-26,3.78,3.82,3.71,3.71,398193,0
2010-08-27,3.75,3.79,3.64,3.68,702762,0
2010-08-30,3.62,3.69,3.54,3.54,643238,0
2010-08-31,3.54,3.65,3.48,3.5,598495,0
2010-09-01,3.66,3.77,3.62,3.75,838233,0
2010-09-02,3.73,3.99,3.71,3.96,1184509,0
2010-09-03,4.07,4.08,3.82,4.02,930213,0
2010-09-07,4,4,3.85,3.85,394742,0
2010-09-08,3.87,3.95,3.85,3.92,429003,0
2010-09-09,3.97,4.02,3.89,3.98,568534,0
2010-09-10,3.98,4.02,3.9,3.91,321763,0
2010-09-13,3.95,4.01,3.9,3.96,805516,0
2010-09-14,3.95,3.99,3.9,3.96,289087,0
2010-09-15,3.95,4.15,3.92,4.15,1073724,0
2010-09-16,4.14,4.45,4.1,4.44,2000614,0
2010-09-17,4.5,5.27,4.45,4.8,6482304,0
2010-09-20,4.85,4.98,4.79,4.86,1799266,0
2010-09-21,4.83,4.9,4.58,4.77,2105632,0
2010-09-22,4.65,4.74,4.56,4.58,1224042,0
2010-09-23,4.53,4.65,4.29,4.5,1572490,0
2010-09-24,4.59,4.59,4.45,4.53,539239,0
2010-09-27,4.56,4.98,4.53,4.86,1792823,0
2010-09-28,4.92,4.95,4.71,4.83,1041735,0
2010-09-29,5.06,5.18,4.83,4.87,1940113,0
2010-09-30,4.89,4.91,4.72,4.81,875826,0
2010-10-01,4.82,4.89,4.65,4.83,985053,0
2010-10-04,4.8,4.83,4.5,4.6,1202032,0
2010-10-05,4.67,4.77,4.53,4.72,1077771,0
2010-10-06,4.72,4.75,4.58,4.67,639703,0
2010-10-07,4.7,4.82,4.6,4.73,615687,0
2010-10-08,4.72,5,4.71,4.98,1605730,0
2010-10-11,5.02,5.22,4.92,5.02,1453308,0
2010-10-12,5.02,5.13,4.95,5.07,825904,0
2010-10-13,5.25,5.69,5.1,5.47,3916421,0
2010-10-14,5.36,5.5,5.18,5.25,1875590,0
2010-10-15,5.34,5.5,5.34,5.45,2123431,0
2010-10-18,5.42,5.49,5.21,5.37,1503308,0
2010-10-19,5.26,5.43,5.15,5.18,1403888,0
2010-10-20,5.19,5.37,5.11,5.16,1133741,0
2010-10-21,5.2,5.3,5.03,5.17,1020810,0
2010-10-22,5.18,5.43,5.05,5.32,1320181,0
2010-10-25,5.34,5.42,5.23,5.25,620644,0
2010-10-26,5.3,5.57,5.21,5.46,1790747,0
2010-10-27,5.48,5.62,5.31,5.35,1120292,0
2010-10-28,5.45,5.53,5.16,5.25,1234456,0
2010-10-29,5.22,5.25,5.11,5.16,573936,0
2010-11-01,5.16,5.32,5.15,5.18,824041,0
2010-11-02,5.25,5.28,5.16,5.22,599568,0
2010-11-03,5.23,5.4,5.23,5.26,667422,0
2010-11-04,5.4,5.47,5.32,5.44,1100981,0
2010-11-05,5.31,5.5,5.31,5.38,802850,0
2010-11-08,5.35,5.42,5.21,5.28,802995,0
2010-11-09,5.31,5.32,4.93,4.96,1712378,0
2010-11-10,5,5.22,4.94,5.07,1073300,0
2010-11-11,5,5.21,4.98,5.13,556248,0
2010-11-12,5.06,5.16,4.97,5.03,629039,0
2010-11-15,5.08,5.22,4.92,5.17,1112877,0
2010-11-16,5.13,5.16,4.96,5,1139148,0
2010-11-17,5.05,5.14,4.95,5.1,721237,0
2010-11-18,5.17,5.24,5.08,5.13,789616,0
2010-11-19,5.15,5.3,5.1,5.12,1178467,0
2010-11-22,5.13,5.26,5.11,5.23,810147,0
2010-11-23,5.16,5.23,5,5.11,681703,0
2010-11-24,5.2,5.25,5.16,5.24,634441,0
2010-11-26,5.19,5.35,5.16,5.18,314889,0
2010-11-29,5.18,5.4,5.07,5.36,1301154,0
2010-11-30,5.8,5.91,5.41,5.46,6289662,0
2010-12-01,5.6,5.6,5.05,5.23,3339362,0
2010-12-02,5.19,5.2,4.9,4.92,3144547,0
2010-12-03,4.92,5.11,4.84,4.96,1709432,0
2010-12-06,4.99,5.03,4.87,4.94,1137702,0
2010-12-07,4.99,4.99,4.72,4.74,2000554,0
2010-12-08,4.74,4.74,4.42,4.62,2852204,0
2010-12-09,4.64,4.83,4.5,4.71,2090629,0
2010-12-10,4.71,4.89,4.7,4.89,1377763,0
2010-12-13,4.92,4.96,4.75,4.75,1146186,0
2010-12-14,4.76,4.83,4.68,4.73,748353,0
2010-12-15,4.75,4.8,4.62,4.68,838011,0
2010-12-16,4.72,4.83,4.66,4.83,643684,0
2010-12-17,4.83,4.94,4.82,4.83,910145,0
2010-12-20,4.82,4.9,4.77,4.8,824141,0
2010-12-21,4.83,4.89,4.62,4.82,968811,0
2010-12-22,4.82,4.83,4.69,4.75,549789,0
2010-12-23,4.73,4.83,4.7,4.72,536176,0
2010-12-27,4.72,4.77,4.65,4.71,502292,0
2010-12-28,4.71,4.74,4.67,4.71,342879,0
2010-12-29,4.7,4.74,4.68,4.69,505959,0
2010-12-30,4.69,4.75,4.65,4.67,523204,0
2010-12-31,4.63,4.64,4.55,4.58,797538,0
2011-01-03,4.6,4.8,4.6,4.78,1216985,0
2011-01-04,4.59,4.79,4.51,4.56,1682012,0
2011-01-05,4.55,4.63,4.47,4.5,884307,0
2011-01-06,4.46,4.56,4.35,4.39,1243157,0
2011-01-07,4.4,4.43,4.2,4.25,1392831,0
2011-01-10,4.25,4.39,4.15,4.35,1200153,0
2011-01-11,4.36,4.48,4.33,4.36,768737,0
2011-01-12,4.41,4.5,4.35,4.4,512816,0
2011-01-13,4.38,4.44,4.3,4.37,611522,0
2011-01-14,4.35,4.37,4.19,4.21,926187,0
2011-01-18,4.18,4.24,4.11,4.11,717644,0
2011-01-19,4.11,4.13,3.85,3.85,2193929,0
2011-01-20,3.87,3.9,3.71,3.81,1778719,0
2011-01-21,3.8,4.01,3.78,3.85,1063421,0
2011-01-24,3.85,4.06,3.79,4,1163745,0
2011-01-25,4,4.05,3.87,3.97,949070,0
2011-01-26,3.99,4.05,3.89,4,563723,0
2011-01-27,3.98,4.12,3.96,4.09,733948,0
2011-01-28,4.13,4.2,4.05,4.16,933471,0
2011-01-31,4.17,4.17,4,4,737637,0
2011-02-01,4.02,4.15,3.94,4.06,717271,0
2011-02-02,4.03,4.2,4.03,4.15,451548,0
2011-02-03,4.13,4.16,4.02,4.12,398188,0
2011-02-04,4.09,4.11,3.99,4.02,545295,0
2011-02-07,4.01,4.11,4.01,4.04,416310,0
2011-02-08,4.02,4.07,3.92,3.95,1762622,0
2011-02-09,3.95,3.97,3.9,3.93,906010,0
2011-02-10,3.9,3.99,3.87,3.97,1260055,0
2011-02-11,3.96,3.98,3.87,3.9,1186864,0
2011-02-14,3.9,3.98,3.9,3.93,465965,0
2011-02-15,3.93,3.97,3.87,3.9,591779,0
2011-02-16,3.94,4.09,3.88,4.08,1120697,0
2011-02-18,4.06,4.13,4,4.05,721499,0
2011-02-22,4.04,4.04,3.87,3.88,895735,0
2011-02-23,3.88,3.94,3.8,3.82,759749,0
2011-02-24,3.81,3.88,3.78,3.85,568605,0
2011-02-25,3.87,3.95,3.82,3.94,468393,0
2011-02-28,3.97,4,3.87,3.95,651279,0
2011-03-01,3.98,4,3.87,3.87,833375,0
2011-03-02,3.85,3.89,3.81,3.85,1040377,0
2011-03-03,3.87,3.88,3.81,3.84,563906,0
2011-03-04,3.86,3.97,3.86,3.87,774906,0
2011-03-07,3.94,4,3.79,3.84,658118,0
2011-03-08,3.83,3.94,3.82,3.87,675550,0
2011-03-09,3.91,4.07,3.87,3.89,1602850,0
2011-03-10,3.87,4.15,3.75,4.08,1567656,0
2011-03-11,3.99,4.39,3.98,4.32,1688162,0
2011-03-14,4.25,4.45,4.2,4.41,1314106,0
2011-03-15,4.25,4.37,4.18,4.32,847085,0
2011-03-16,4.41,4.43,4.15,4.2,1092622,0
2011-03-17,4.28,4.31,4.11,4.14,630146,0
2011-03-18,4.2,4.3,4.17,4.21,605885,0
2011-03-21,4.24,4.33,4.19,4.21,664217,0
2011-03-22,4.22,4.38,4.21,4.33,1083442,0
2011-03-23,4.42,4.65,4.39,4.53,2584801,0
2011-03-24,4.58,4.82,4.56,4.81,2268225,0
2011-03-25,4.8,4.97,4.79,4.89,1890006,0
2011-03-28,4.9,5.21,4.9,5,4352490,0
2011-03-29,5.01,5.19,5,5.19,2427238,0
2011-03-30,5.22,5.34,5.02,5.13,1742489,0
2011-03-31,5.11,5.11,4.96,5,1730961,0
2011-04-01,5.05,5.1,4.94,5.06,938676,0
2011-04-04,5.12,5.12,4.99,5.02,1099098,0
2011-04-05,5.04,5.24,5.02,5.19,1673049,0
2011-04-06,5.27,5.44,5.18,5.38,2325841,0
2011-04-07,5.37,5.45,5.25,5.4,1700876,0
2011-04-08,5.46,5.46,5.04,5.13,1581854,0
2011-04-11,5.15,5.21,4.86,5,2068352,0
2011-04-12,4.95,5.17,4.93,5.01,1182597,0
2011-04-13,5.13,5.17,5,5.05,1073541,0
2011-04-14,5.1,5.11,4.92,4.97,1545683,0
2011-04-15,4.99,5.14,4.95,5.13,1171966,0
2011-04-18,5.15,5.17,4.95,4.96,1179860,0
2011-04-19,5.01,5.08,4.97,4.97,618196,0
2011-04-20,4.97,5.11,4.97,5.04,717965,0
2011-04-21,5.05,5.09,5,5.05,544243,0
2011-04-25,5.05,5.07,4.98,4.98,585011,0
2011-04-26,4.98,5.15,4.96,5.1,978504,0
2011-04-27,5.1,5.18,5.05,5.16,863382,0
2011-04-28,5.13,5.29,5.09,5.23,1320471,0
2011-04-29,5.35,5.35,5.24,5.29,1313407,0
2011-05-02,5.35,5.47,5.19,5.2,2092874,0
2011-05-03,5.16,5.22,4.85,4.92,2867277,0
2011-05-04,4.83,4.95,4.72,4.84,2434386,0
2011-05-05,4.85,4.85,4.53,4.6,2435439,0
2011-05-06,4.64,4.74,4.58,4.59,2458378,0
2011-05-09,4.72,5.1,4.6,5.09,2959921,0
2011-05-10,5.14,5.34,5.07,5.19,2037577,0
2011-05-11,5.17,5.17,4.99,5.04,1453738,0
2011-05-12,5,5.16,4.91,5.1,1060144,0
2011-05-13,5.1,5.15,4.96,5.01,1031311,0
2011-05-16,5,5.03,4.86,4.89,862141,0
2011-05-17,4.93,5.1,4.89,5.09,1978835,0
2011-05-18,5.12,5.19,5.05,5.13,1278208,0
2011-05-19,5.23,5.26,5.09,5.22,1346519,0
2011-05-20,5.26,5.26,5.1,5.19,949071,0
2011-05-23,5.12,5.12,5.03,5.07,735946,0
2011-05-24,5.08,5.18,5.03,5.04,1164686,0
2011-05-25,5.05,5.22,5.03,5.17,930969,0
2011-05-26,5.13,5.22,5.09,5.21,631664,0
2011-05-27,5.23,5.35,5.19,5.33,1047903,0
2011-05-31,5.4,5.55,5.31,5.42,2009700,0
2011-06-01,5.39,5.42,5.16,5.18,1038234,0
2011-06-02,5.17,5.26,5.05,5.22,1037733,0
2011-06-03,5.11,5.17,5.07,5.1,752251,0
2011-06-06,5.08,5.1,4.85,4.87,2584355,0
2011-06-07,4.95,5,4.75,4.75,1786381,0
2011-06-08,4.78,4.9,4.74,4.81,759650,0
2011-06-09,4.8,4.92,4.73,4.74,995206,0
2011-06-10,4.74,4.81,4.54,4.55,1503517,0
2011-06-13,4.59,4.7,4.44,4.45,1147259,0
2011-06-14,4.53,4.59,4.48,4.53,958103,0
2011-06-15,4.46,4.53,4.36,4.4,1018924,0
2011-06-16,4.43,4.52,4.34,4.44,1200082,0
2011-06-17,4.48,4.58,4.23,4.32,1386383,0
2011-06-20,4.3,4.33,4.2,4.28,770672,0
2011-06-21,4.32,4.47,4.26,4.39,808448,0
2011-06-22,4.38,4.42,4.28,4.38,984864,0
2011-06-23,4.29,4.71,4.27,4.65,1376688,0
2011-06-24,4.64,4.7,4.48,4.62,2055732,0
2011-06-27,4.67,4.7,4.48,4.53,1040152,0
2011-06-28,4.57,4.7,4.52,4.66,854807,0
2011-06-29,4.73,4.75,4.62,4.62,729932,0
2011-06-30,4.65,4.8,4.65,4.73,1350758,0
2011-07-01,4.71,4.92,4.68,4.89,1182305,0
2011-07-05,4.85,4.89,4.76,4.84,886880,0
2011-07-06,4.81,4.95,4.81,4.92,642205,0
2011-07-07,4.96,4.99,4.83,4.89,877992,0
2011-07-08,4.78,4.95,4.75,4.94,596448,0
2011-07-11,4.88,4.94,4.81,4.88,504954,0
2011-07-12,4.85,4.89,4.81,4.82,493763,0
2011-07-13,4.86,5,4.82,4.93,550497,0
2011-07-14,4.96,5.05,4.83,4.9,908947,0
2011-07-15,4.93,4.99,4.85,4.91,602855,0
2011-07-18,4.85,4.9,4.62,4.74,1546903,0
2011-07-19,4.79,4.86,4.61,4.69,1229631,0
2011-07-20,4.69,4.77,4.65,4.77,450568,0
2011-07-21,4.81,4.86,4.75,4.82,452509,0
2011-07-22,4.82,4.85,4.74,4.74,355401,0
2011-07-25,4.71,4.82,4.63,4.65,503605,0
2011-07-26,4.65,4.7,4.47,4.48,1450990,0
2011-07-27,4.57,4.61,4.41,4.42,1131036,0
2011-07-28,4.4,4.57,4.32,4.45,585298,0
2011-07-29,4.41,4.51,4.32,4.41,515897,0
2011-08-01,4.51,4.7,4.47,4.57,867458,0
2011-08-02,4.59,4.6,4.3,4.3,901672,0
2011-08-03,4.31,4.37,4.05,4.21,1249881,0
2011-08-04,4.15,4.17,3.74,3.74,1868005,0
2011-08-05,3.78,3.86,3.38,3.48,1899269,0
2011-08-08,3.31,3.34,3,3,2451409,0
2011-08-09,3.1,3.29,3,3.12,2660597,0
2011-08-10,3.1,3.19,2.98,2.99,2451571,0
2011-08-11,3.18,3.32,3.09,3.24,2377417,0
2011-08-12,3.3,3.69,3.3,3.69,2367422,0
2011-08-15,3.86,4.05,3.78,4.02,1675440,0
2011-08-16,3.93,4.15,3.89,3.95,1341529,0
2011-08-17,3.96,4.11,3.87,3.92,1017433,0
2011-08-18,3.78,3.8,3.55,3.55,1539428,0
2011-08-19,3.44,3.66,3.43,3.55,1094084,0
2011-08-22,3.71,3.81,3.64,3.69,923461,0
2011-08-23,3.69,3.81,3.61,3.81,891153,0
2011-08-24,3.8,3.8,3.6,3.71,802307,0
2011-08-25,3.73,3.74,3.53,3.53,716711,0
2011-08-26,3.48,3.71,3.45,3.7,782935,0
2011-08-29,3.83,3.89,3.71,3.89,770268,0
2011-08-30,3.87,3.98,3.78,3.79,1231935,0
2011-08-31,4,4.23,3.95,4.07,2614505,0
2011-09-01,4.07,4.25,3.98,4.01,1247910,0
2011-09-02,3.85,4.04,3.77,3.85,653361,0
2011-09-06,3.75,3.87,3.57,3.84,956669,0
2011-09-07,3.95,4.28,3.93,4.05,2794707,0
2011-09-08,4.06,4.15,3.92,3.95,1202999,0
2011-09-09,3.93,3.99,3.81,3.85,1037212,0
2011-09-12,3.78,3.97,3.76,3.88,996392,0
2011-09-13,3.91,3.97,3.86,3.97,857701,0
2011-09-14,3.99,4.03,3.9,3.94,747427,0
2011-09-15,3.99,4.03,3.87,3.91,695057,0
2011-09-16,3.96,3.96,3.82,3.82,1098299,0
2011-09-19,3.78,3.79,3.45,3.53,8479444,0
2011-09-20,3.59,3.64,3.35,3.39,1944562,0
2011-09-21,3.39,3.53,3.3,3.31,1664986,0
2011-09-22,3.24,3.25,3.08,3.1,2004301,0
2011-09-23,3.09,3.29,3.08,3.15,1290263,0
2011-09-26,3.23,3.25,3.06,3.15,757525,0
2011-09-27,3.3,3.3,3.18,3.2,1117888,0
2011-09-28,3.21,3.25,3.02,3.03,1196060,0
2011-09-29,3.12,3.14,2.9,3.02,1253382,0
2011-09-30,2.98,3.04,2.95,3,1099264,0
2011-10-03,3.05,3.06,2.71,2.72,2146606,0
2011-10-04,2.72,2.89,2.58,2.87,1642591,0
2011-10-05,3,3.09,2.96,3.06,1421672,0
2011-10-06,3.07,3.17,3.05,3.16,1062132,0
2011-10-07,3.18,3.19,3.01,3.02,1073187,0
2011-10-10,3.11,3.18,3.05,3.18,868685,0
2011-10-11,3.14,3.2,3.08,3.14,840523,0
2011-10-12,3.11,3.16,3.06,3.09,743345,0
2011-10-13,3.07,3.12,2.99,3.08,1174039,0
2011-10-14,3.02,3.05,2.74,2.87,2677031,0
2011-10-17,2.88,2.96,2.84,2.89,860356,0
2011-10-18,2.91,2.98,2.72,2.92,1185051,0
2011-10-19,2.93,2.94,2.68,2.75,1461350,0
2011-10-20,2.81,2.83,2.61,2.66,1248909,0
2011-10-21,2.78,2.8,2.7,2.77,1123385,0
2011-10-24,2.81,3.1,2.79,3.03,2774315,0
2011-10-25,3.08,3.14,2.89,2.9,1971178,0
2011-10-26,2.97,3,2.83,2.92,1273586,0
2011-10-27,3.05,3.15,2.97,3.14,1814775,0
2011-10-28,3.1,3.43,3.05,3.37,2885849,0
2011-10-31,3.29,3.36,3.11,3.11,1704176,0
2011-11-01,3,3.08,2.91,2.97,1218698,0
2011-11-02,3.03,3.18,2.99,3.06,1042763,0
2011-11-03,3.1,3.11,2.95,3.03,1044401,0
2011-11-04,2.99,3.02,2.93,2.98,764624,0
2011-11-07,2.98,2.98,2.8,2.81,1344561,0
2011-11-08,2.82,2.85,2.7,2.76,1467007,0
2011-11-09,2.7,2.88,2.65,2.72,2148312,0
2011-11-10,2.82,2.86,2.7,2.85,1468135,0
2011-11-11,2.88,2.9,2.77,2.82,683372,0
2011-11-14,2.85,2.94,2.82,2.86,910899,0
2011-11-15,2.89,3.02,2.86,2.99,1198647,0
2011-11-16,2.98,3.07,2.91,2.96,1429392,0
2011-11-17,3,3.08,2.91,2.91,839953,0
2011-11-18,2.98,3.02,2.91,2.97,818154,0
2011-11-21,2.9,2.94,2.76,2.76,1862037,0
2011-11-22,2.77,2.84,2.75,2.76,1282626,0
2011-11-23,2.75,2.84,2.63,2.63,1097576,0
2011-11-25,2.64,2.69,2.53,2.54,583982,0
2011-11-28,2.64,2.7,2.6,2.66,771140,0
2011-11-29,2.65,2.73,2.55,2.56,1015069,0
2011-11-30,2.68,2.68,2.53,2.64,1191988,0
2011-12-01,2.64,2.67,2.6,2.61,621996,0
2011-12-02,2.62,2.69,2.6,2.65,654240,0
2011-12-05,2.65,2.73,2.65,2.7,895085,0
2011-12-06,2.71,2.85,2.67,2.81,1303240,0
2011-12-07,2.8,2.81,2.72,2.8,496757,0
2011-12-08,2.77,2.77,2.6,2.64,1035482,0
2011-12-09,2.6,2.66,2.55,2.59,1423997,0
2011-12-12,2.56,2.61,2.51,2.57,966659,0
2011-12-13,2.6,2.67,2.44,2.5,1195067,0
2011-12-14,2.46,2.53,2.37,2.46,1166338,0
2011-12-15,2.51,2.51,2.27,2.42,1428032,0
2011-12-16,2.43,2.55,2.4,2.47,1201666,0
2011-12-19,2.5,2.5,2.37,2.41,774609,0
2011-12-20,2.49,2.49,2.38,2.41,716460,0
2011-12-21,2.42,2.43,2.32,2.41,648613,0
2011-12-22,2.41,2.45,2.38,2.44,753470,0
2011-12-23,2.44,2.49,2.42,2.48,354870,0
2011-12-27,2.47,2.48,2.37,2.42,573075,0
2011-12-28,2.4,2.47,2.38,2.4,502848,0
2011-12-29,2.4,2.41,2.35,2.38,427092,0
2011-12-30,2.36,2.62,2.35,2.53,1382934,0
2012-01-03,2.53,2.7,2.53,2.65,1026573,0
2012-01-04,2.64,2.65,2.55,2.6,732547,0
2012-01-05,2.6,2.65,2.5,2.64,534095,0
2012-01-06,2.65,2.66,2.53,2.56,1158642,0
2012-01-09,2.59,2.6,2.47,2.51,991922,0
2012-01-10,2.55,2.6,2.51,2.57,588522,0
2012-01-11,2.58,2.84,2.53,2.69,1675929,0
2012-01-12,2.71,2.84,2.65,2.68,1565650,0
2012-01-13,2.64,2.72,2.53,2.66,950627,0
2012-01-17,2.71,2.77,2.63,2.67,646076,0
2012-01-18,2.71,2.9,2.62,2.88,1639313,0
2012-01-19,2.91,3.12,2.88,3.04,2390213,0
2012-01-20,3.06,3.07,2.92,2.94,975281,0
2012-01-23,2.98,3.03,2.83,2.85,740690,0
2012-01-24,2.86,3.08,2.76,3.07,1265997,0
2012-01-25,3.07,3.15,2.96,3.03,1415812,0
2012-01-26,3.06,3.11,3.01,3.06,925246,0
2012-01-27,3.04,3.1,3.03,3.1,599595,0
2012-01-30,3.06,3.2,3.05,3.14,1129333,0
2012-01-31,3.18,3.45,3.15,3.39,2126733,0
2012-02-01,3.42,3.67,3.24,3.29,2797866,0
2012-02-02,3.36,3.53,3.32,3.51,1915926,0
2012-02-03,3.57,3.67,3.56,3.6,1730292,0
2012-02-06,3.67,3.74,3.62,3.65,1742141,0
2012-02-07,3.67,3.68,3.45,3.45,1167849,0
2012-02-08,3.46,3.55,3.42,3.46,896375,0
2012-02-09,3.48,3.5,3.25,3.3,1656270,0
2012-02-10,3.26,3.3,3.16,3.2,1583465,0
2012-02-13,3.25,3.38,3.25,3.37,1109783,0
2012-02-14,3.44,3.52,3.26,3.3,1376288,0
2012-02-15,3.32,3.38,3.15,3.2,986335,0
2012-02-16,3.19,3.24,3.15,3.24,604365,0
2012-02-17,3.28,3.34,3.16,3.19,910041,0
2012-02-21,3.19,3.19,3.03,3.05,993262,0
2012-02-22,2.96,3.06,2.85,3.04,1498753,0
2012-02-23,3.06,3.17,3.05,3.15,648245,0
2012-02-24,3.18,3.29,3.11,3.16,999824,0
2012-02-27,3.15,3.2,3.03,3.11,950839,0
2012-02-28,3.13,3.3,3.11,3.28,1070706,0
2012-02-29,3.31,3.47,3.3,3.32,2235369,0
2012-03-01,3.36,3.53,3.33,3.44,1848680,0
2012-03-02,3.48,3.73,3.28,3.7,2962006,0
2012-03-05,4.1,5.12,4.01,4.94,29713984,0
2012-03-06,4.4,4.53,4.07,4.35,10087541,0
2012-03-07,4.28,4.41,3.86,3.9,4350022,0
2012-03-08,3.93,4.11,3.84,4.01,2735977,0
2012-03-09,4.14,4.37,4.07,4.21,3223818,0
2012-03-12,4.29,4.3,4.05,4.12,1410001,0
2012-03-13,4.15,4.22,4.07,4.13,1407467,0
2012-03-14,4.14,4.2,4,4.08,1587723,0
2012-03-15,4.1,4.15,4.06,4.12,1022814,0
2012-03-16,4.16,4.8,4.13,4.49,5711942,0
2012-03-19,4.7,4.77,4.51,4.55,2981099,0
2012-03-20,4.58,4.59,4.32,4.48,1367479,0
2012-03-21,4.47,4.71,4.38,4.63,1835380,0
2012-03-22,4.62,4.94,4.54,4.78,4146121,0
2012-03-23,4.93,4.99,4.77,4.97,2841378,0
2012-03-26,5.01,5.19,4.94,5.07,3869351,0
2012-03-27,5.1,5.12,4.83,4.85,2541928,0
2012-03-28,4.92,4.92,4.57,4.84,2309572,0
2012-03-29,4.77,4.94,4.75,4.86,909475,0
2012-03-30,5.05,5.1,4.91,4.98,2319622,0
2012-04-02,1.77,1.9,1.63,1.74,35692925,0
2012-04-03,1.69,1.74,1.51,1.53,12088209,0
2012-04-04,1.42,1.64,1.28,1.64,12518392,0
2012-04-05,1.6,1.69,1.51,1.59,4912855,0
2012-04-09,1.54,1.56,1.43,1.46,3395614,0
2012-04-10,1.48,1.54,1.41,1.43,3205995,0
2012-04-11,1.44,1.48,1.43,1.46,1479787,0
2012-04-12,1.45,1.47,1.41,1.46,2420536,0
2012-04-13,1.44,1.5,1.43,1.45,1655682,0
2012-04-16,1.48,1.5,1.41,1.43,1153523,0
2012-04-17,1.42,1.44,1.37,1.39,1989271,0
2012-04-18,1.39,1.39,1.28,1.28,2647717,0
2012-04-19,1.3,1.41,1.3,1.33,1949792,0
2012-04-20,1.39,1.41,1.34,1.36,1260410,0
2012-04-23,1.53,1.75,1.48,1.75,13351333,0
2012-04-24,1.81,1.97,1.69,1.75,9774848,0
2012-04-25,1.74,1.79,1.6,1.62,3317479,0
2012-04-26,1.63,1.65,1.57,1.58,1647883,0
2012-04-27,1.57,1.6,1.48,1.55,2514732,0
2012-04-30,1.57,1.75,1.55,1.59,2183288,0
2012-05-01,1.61,1.7,1.56,1.61,1779333,0
2012-05-02,1.63,1.67,1.55,1.57,1006669,0
2012-05-03,1.56,1.56,1.48,1.5,1174602,0
2012-05-04,1.49,1.55,1.42,1.45,1376253,0
2012-05-07,1.4,1.47,1.38,1.42,1289163,0
2012-05-08,1.4,1.45,1.36,1.41,1202189,0
2012-05-09,1.42,1.47,1.39,1.45,711613,0
2012-05-10,1.71,1.76,1.63,1.64,6048053,0
2012-05-11,1.65,2.03,1.65,1.89,10196154,0
2012-05-14,1.98,2.34,1.98,2.16,12052290,0
2012-05-15,2.18,2.22,1.93,1.96,5027717,0
2012-05-16,1.91,1.95,1.77,1.86,2629645,0
2012-05-17,1.85,1.86,1.64,1.66,2791032,0
2012-05-18,1.67,1.7,1.5,1.54,2844431,0
2012-05-21,1.55,1.83,1.55,1.78,3740141,0
2012-05-22,1.82,1.83,1.63,1.66,1885852,0
2012-05-23,1.75,1.75,1.61,1.74,1857690,0
2012-05-24,1.78,1.79,1.7,1.75,973176,0
2012-05-25,1.78,1.79,1.7,1.75,1098947,0
2012-05-29,1.7,1.79,1.67,1.7,1256054,0
2012-05-30,1.65,1.71,1.64,1.64,1174672,0
2012-05-31,1.66,1.79,1.66,1.76,1863178,0
2012-06-01,1.74,1.74,1.67,1.69,1179695,0
2012-06-04,1.67,1.67,1.55,1.59,1647610,0
2012-06-05,1.67,1.69,1.56,1.68,1065723,0
2012-06-06,1.68,1.7,1.61,1.69,848583,0
2012-06-07,1.71,1.71,1.62,1.68,858172,0
2012-06-08,1.67,1.72,1.63,1.71,988810,0
2012-06-11,1.73,1.74,1.65,1.68,903813,0
2012-06-12,1.68,1.73,1.66,1.72,1025746,0
2012-06-13,1.67,1.73,1.67,1.71,963107,0
2012-06-14,1.71,1.8,1.68,1.78,1878244,0
2012-06-15,1.82,1.97,1.7,1.84,4333651,0
2012-06-18,1.81,1.84,1.72,1.74,1347039,0
2012-06-19,1.77,1.82,1.73,1.76,899103,0
2012-06-20,1.78,1.88,1.76,1.8,1152221,0
2012-06-21,1.84,1.87,1.8,1.82,1100984,0
2012-06-22,1.83,1.83,1.71,1.78,2151348,0
2012-06-25,1.76,1.83,1.71,1.78,952750,0
2012-06-26,1.77,1.78,1.72,1.73,713996,0
2012-06-27,1.73,1.83,1.71,1.79,878543,0
2012-06-28,1.82,1.82,1.75,1.8,927526,0
2012-06-29,1.83,1.83,1.77,1.8,997622,0
2012-07-02,1.83,1.83,1.78,1.82,1148015,0
2012-07-03,1.83,2.04,1.81,2,3507041,0
2012-07-05,2.04,2.12,1.91,1.97,3191799,0
2012-07-06,1.95,1.99,1.85,1.94,1172438,0
2012-07-09,1.93,2.06,1.91,2.02,1719621,0
2012-07-10,2.12,2.18,2.05,2.14,3308715,0
2012-07-11,2.17,2.19,2.03,2.1,2293016,0
2012-07-12,2.09,2.09,1.98,2.06,1102665,0
2012-07-13,2.06,2.09,2.03,2.06,1119490,0
2012-07-16,2.05,2.08,1.85,1.88,2149400,0
2012-07-17,1.85,2.04,1.85,1.98,1264687,0
2012-07-18,1.98,1.98,1.88,1.94,926095,0
2012-07-19,1.96,1.96,1.88,1.89,789284,0
2012-07-20,1.86,1.99,1.86,1.99,895002,0
2012-07-23,1.96,1.97,1.88,1.91,868178,0
2012-07-24,1.92,2,1.88,1.91,1363390,0
2012-07-25,1.93,1.95,1.88,1.9,543342,0
2012-07-26,1.93,1.93,1.88,1.92,606302,0
2012-07-27,1.92,1.93,1.88,1.92,527064,0
2012-07-30,1.92,1.93,1.8,1.82,987524,0
2012-07-31,1.83,1.89,1.81,1.82,663193,0
2012-08-01,1.84,1.85,1.79,1.79,608031,0
2012-08-02,1.79,1.82,1.68,1.8,1559622,0
2012-08-03,1.82,1.83,1.745,1.83,741826,0
2012-08-06,1.79,1.89,1.79,1.84,400495,0
2012-08-07,1.85,1.87,1.81,1.85,601599,0
2012-08-08,1.9,1.96,1.86,1.87,1139750,0
2012-08-09,1.86,1.92,1.84,1.87,603608,0
2012-08-10,1.9,1.92,1.85,1.86,427631,0
2012-08-13,1.86,1.87,1.84,1.865,300418,0
2012-08-14,1.87,1.93,1.87,1.915,455127,0
2012-08-15,1.93,1.93,1.88,1.93,257800,0
2012-08-16,1.93,2.03,1.91,1.99,1192901,0
2012-08-17,1.98,2.03,1.96,2,810364,0
2012-08-20,2,2.14,1.99,2.12,2435209,0
2012-08-21,2.15,2.22,2.05,2.07,1725989,0
2012-08-22,2.08,2.1,2.03,2.08,880417,0
2012-08-23,2.07,2.14,2.05,2.1,513318,0
2012-08-24,2.08,2.08,2,2.03,1104682,0
2012-08-27,2.02,2.02,1.92,1.95,1331604,0
2012-08-28,1.95,2.09,1.92,2.05,851384,0
2012-08-29,2.07,2.1,2.04,2.06,405273,0
2012-08-30,2.06,2.08,2.02,2.03,319562,0
2012-08-31,2.04,2.09,2,2.04,549056,0
2012-09-04,2.04,2.08,2.02,2.05,557009,0
2012-09-05,2.04,2.17,2.04,2.14,1702209,0
2012-09-06,2.14,2.27,2.1,2.12,2436292,0
2012-09-07,2.12,2.19,2.06,2.14,1111542,0
2012-09-10,2.13,2.18,2.11,2.13,729305,0
2012-09-11,2.12,2.25,2.11,2.2,937516,0
2012-09-12,2.2,2.4,2.2,2.36,2293260,0
2012-09-13,2.37,2.45,2.37,2.405,1721462,0
2012-09-14,2.47,2.54,2.38,2.42,2543023,0
2012-09-17,2.41,2.43,2.33,2.38,1029000,0
2012-09-18,2.37,2.44,2.37,2.38,946715,0
2012-09-19,2.39,2.44,2.36,2.38,1042836,0
2012-09-20,2.37,2.5,2.35,2.48,1124121,0
2012-09-21,2.56,2.97,2.54,2.75,5841271,0
2012-09-24,2.75,2.92,2.7,2.735,2395015,0
2012-09-25,2.72,2.77,2.68,2.68,1091389,0
2012-09-26,2.69,2.74,2.56,2.72,1455687,0
2012-09-27,2.74,2.83,2.73,2.83,1182264,0
2012-09-28,2.81,2.855,2.76,2.82,1055285,0
2012-10-01,2.83,2.9,2.75,2.81,978539,0
2012-10-02,2.82,2.82,2.67,2.71,955013,0
2012-10-03,2.7,2.77,2.67,2.68,746076,0
2012-10-04,2.68,2.72,2.62,2.71,1004183,0
2012-10-05,2.72,2.805,2.69,2.74,1146899,0
2012-10-08,2.73,2.83,2.71,2.78,453110,0
2012-10-09,2.78,2.8,2.73,2.75,577855,0
2012-10-10,2.81,3.04,2.76,2.78,4485916,0
2012-10-11,2.8,2.99,2.8,2.97,1475508,0
2012-10-12,2.97,2.99,2.87,2.92,1279190,0
2012-10-15,2.93,2.99,2.91,2.98,1048442,0
2012-10-16,3,3.05,2.96,2.99,1036582,0
2012-10-17,3,3.08,2.97,3,1303491,0
2012-10-18,3,3.04,2.95,3,1008257,0
2012-10-19,2.98,3,2.71,2.76,1853553,0
2012-10-22,2.75,2.85,2.75,2.77,714188,0
2012-10-23,2.77,2.8,2.48,2.51,2940842,0
2012-10-24,2.5,2.65,2.5,2.57,1416171,0
2012-10-25,2.57,2.62,2.5599,2.58,713100,0
2012-10-26,2.59,2.59,2.27,2.44,2352433,0
2012-10-31,2.39,2.52,2.28,2.49,1343737,0
2012-11-01,2.5,2.52,2.41,2.51,739214,0
2012-11-02,2.51,2.53,2.35,2.36,724115,0
2012-11-05,2.34,2.47,2.29,2.45,672764,0
2012-11-06,2.45,2.4501,2.35,2.36,596705,0
2012-11-07,2.34,2.44,2.23,2.37,1105752,0
2012-11-08,2.39,2.46,2.31,2.31,1360518,0
2012-11-09,2.3,2.53,2.3,2.52,1230509,0
2012-11-12,2.52,2.67,2.48,2.52,1446871,0
2012-11-13,2.5,2.61,2.49,2.55,973199,0
2012-11-14,2.56,2.62,2.53,2.55,1044325,0
2012-11-15,2.54,2.57,2.44,2.51,941218,0
2012-11-16,2.48,2.52,2.42,2.5,772200,0
2012-11-19,2.52,2.595,2.52,2.57,627738,0
2012-11-20,2.58,2.67,2.56,2.65,648814,0
2012-11-21,2.62,2.92,2.62,2.86,1450684,0
2012-11-23,2.9,2.95,2.83,2.95,660003,0
2012-11-26,2.95,2.9651,2.83,2.89,1268465,0
2012-11-27,2.89,3,2.83,2.93,1143949,0
2012-11-28,2.93,2.99,2.86,2.93,658820,0
2012-11-29,2.94,3.05,2.93,3.03,1311576,0
2012-11-30,3.05,3.25,3.05,3.14,2452029,0
2012-12-03,3.23,3.25,2.93,2.98,1956434,0
2012-12-04,3,3.05,2.95,2.97,653702,0
2012-12-05,2.98,2.98,2.79,2.81,1129859,0
2012-12-06,2.78,2.95,2.75,2.88,1005170,0
2012-12-07,2.9,2.97,2.75,2.815,1018793,0
2012-12-10,2.8,2.87,2.76,2.79,776966,0
2012-12-11,2.8,2.9,2.78,2.81,895426,0
2012-12-12,2.83,2.86,2.74,2.77,898877,0
2012-12-13,2.88,2.89,2.77,2.83,1116628,0
2012-12-14,2.91,2.93,2.76,2.8,1248388,0
2012-12-17,2.8,2.86,2.74,2.85,1108702,0
2012-12-18,2.86,2.89,2.81,2.86,935548,0
2012-12-19,2.85,2.85,2.73,2.77,2169722,0
2012-12-20,2.76,2.8,2.68,2.77,1521773,0
2012-12-21,2.74,2.74,2.53,2.68,2489197,0
2012-12-24,2.67,2.67,2.58,2.62,795534,0
2012-12-26,2.6,2.67,2.5,2.61,1297840,0
2012-12-27,2.61,2.64,2.52,2.59,796391,0
2012-12-28,2.61,2.65,2.52,2.55,1053019,0
2012-12-31,2.56,2.63,2.51,2.62,1383254,0
2013-01-02,2.65,2.82,2.65,2.78,1609756,0
2013-01-03,2.61,2.75,2.57,2.73,2219012,0
2013-01-04,2.78,2.8,2.7,2.73,1405817,0
2013-01-07,2.85,3.03,2.77,2.92,2580309,0
2013-01-08,2.95,3,2.9,2.97,1170741,0
2013-01-09,2.99,2.99,2.9,2.95,1075776,0
2013-01-10,2.96,3.03,2.86,2.92,1919807,0
2013-01-11,2.94,2.97,2.89,2.97,920611,0
2013-01-14,2.95,3.01,2.91,2.92,847012,0
2013-01-15,2.9,2.98,2.85,2.89,1098337,0
2013-01-16,2.89,2.91,2.82,2.86,820099,0
2013-01-17,2.88,2.92,2.82,2.86,752533,0
2013-01-18,2.86,2.91,2.775,2.9,1073196,0
2013-01-22,2.89,3.43,2.85,3.36,4702633,0
2013-01-23,3.53,3.9,3.46,3.82,8642550,0
2013-01-24,3.81,3.83,3.41,3.59,4483987,0
2013-01-25,3.48,3.54,3.2,3.43,2502492,0
2013-01-28,5.1,6.86,4.63,6.06,67460700,0
2013-01-29,7.14,8.79,7.1,8.36,60235312,0
2013-01-30,8.72,9.9,8.39,8.49,46279841,0
2013-01-31,9.6,9.98,8.88,9.08,30420700,0
2013-02-01,8.77,9,7.07,7.11,36090950,0
2013-02-04,7.25,7.68,6.55,6.56,30280972,0
2013-02-05,6.66,7.3,6.62,7.12,16989727,0
2013-02-06,7.22,7.26,6.54,6.73,12900548,0
2013-02-07,6.7,6.97,6.49,6.69,7998718,0
2013-02-08,6.75,6.9,6.57,6.62,4720774,0
2013-02-11,6.75,6.75,6.53,6.62,4903883,0
2013-02-12,6.59,7.35,6.56,7.05,13313023,0
2013-02-13,7.07,7.27,7,7.11,5485049,0
2013-02-14,6.89,7.12,6.82,6.94,3899034,0
2013-02-15,6.98,7.07,6.77,6.82,3815038,0
2013-02-19,6.82,6.89,6.66,6.77,3349680,0
2013-02-20,6.83,6.98,6.67,6.72,3786181,0
2013-02-21,6.69,6.69,6.37,6.54,3845086,0
2013-02-22,6.58,6.75,6.5,6.7,2238295,0
2013-02-25,6.75,6.9,6.54,6.62,2146140,0
2013-02-26,6.64,6.73,6.33,6.6,3415772,0
2013-02-27,6.59,6.75,6.47,6.53,2551387,0
2013-02-28,6.6,6.63,6.38,6.43,3834320,0
2013-03-01,6.46,7.43,6.38,7.19,13761078,0
2013-03-04,7.03,7.2,6.74,7.03,4989204,0
2013-03-05,7.02,7.21,6.98,7.1,2779038,0
2013-03-06,7.14,7.78,7.08,7.41,7083628,0
2013-03-07,7.62,7.68,7.12,7.26,3555271,0
2013-03-08,7.34,7.46,7.17,7.38,2793546,0
2013-03-11,7.34,7.5,7.15,7.35,4612854,0
2013-03-12,7.34,7.35,7.06,7.13,3993528,0
2013-03-13,7.15,7.2,7.06,7.11,2310600,0
2013-03-14,7.11,7.39,7.05,7.37,3181481,0
2013-03-15,7.39,7.47,7.09,7.32,8798232,0
2013-03-18,7.25,7.49,7.14,7.39,3049147,0
2013-03-19,7.38,7.435,7.1,7.201,1999036,0
2013-03-20,7.25,7.37,7.19,7.27,1487916,0
2013-03-21,7.24,7.33,6.93,7.03,2318755,0
2013-03-22,7.07,7.12,6.91,7.07,1658082,0
2013-03-25,7.08,7.15,6.85,6.97,1593574,0
2013-03-26,7,7,6.85,6.9,1347586,0
2013-03-27,6.86,6.91,6.8,6.87,1125575,0
2013-03-28,6.89,7.06,6.83,7.045,1663904,0
2013-04-01,6.97,7.1,6.83,6.94,1509628,0
2013-04-02,6.97,7.1,6.9,7.05,1384005,0
2013-04-03,7.05,7.06,6.82,6.92,1470099,0
2013-04-04,6.96,7.09,6.82,7.09,1505711,0
2013-04-05,6.99,7.35,6.93,7.31,2431079,0
2013-04-08,7.35,7.45,7.15,7.34,1552084,0
2013-04-09,7.4,8.32,7.34,8.1,10205261,0
2013-04-10,8.19,8.4,8.05,8.28,4193695,0
2013-04-11,8.38,8.55,7.99,8.1,3843830,0
2013-04-12,8.062,8.1199,7.77,8.05,2162820,0
2013-04-15,8.08,8.1,7.64,7.72,2560828,0
2013-04-16,7.84,7.92,7.65,7.85,1385501,0
2013-04-17,7.81,7.9,7.6,7.74,1288685,0
2013-04-18,7.8,7.9199,7.55,7.61,1358466,0
2013-04-19,7.67,8.06,7.58,8.03,2318880,0
2013-04-22,8.08,8.64,8.06,8.32,6268998,0
2013-04-23,8.45,8.77,8.26,8.31,3938132,0
2013-04-24,8.4,8.45,8.05,8.1,1636120,0
2013-04-25,8.27,8.41,8.12,8.34,2313692,0
2013-04-26,8.3,8.5,8.12,8.15,1343264,0
2013-04-29,8.17,8.38,8.1,8.2,1240244,0
2013-04-30,8.18,8.23,7.91,8.15,1874408,0
2013-05-01,8.11,8.14,7.8,7.809,2355068,0
2013-05-02,7.82,8,7.82,7.9,1281169,0
2013-05-03,8.03,8.17,7.95,8.06,1388409,0
2013-05-06,8.09,8.41,8.02,8.25,2195079,0
2013-05-07,8.31,8.35,7.97,7.99,2159829,0
2013-05-08,7.99,8,7.66,7.85,3106576,0
2013-05-09,7.88,7.98,7.76,7.83,2544911,0
2013-05-10,7.94,8.27,7.83,8.22,2777801,0
2013-05-13,8.2,8.75,8.11,8.75,4789550,0
2013-05-14,8.75,8.8,8.4,8.47,2680251,0
2013-05-15,8.42,8.489,8.065,8.19,2126795,0
2013-05-16,8.19,8.249,7.89,8,1765106,0
2013-05-17,8.05,8.15,7.92,8.04,1726147,0
2013-05-20,8.09,8.26,7.91,7.94,1997465,0
2013-05-21,7.99,8.2,7.87,8.05,1392027,0
2013-05-22,8.1,8.21,7.78,7.88,1983640,0
2013-05-23,7.8,8.055,7.62,8.03,1632547,0
2013-05-24,7.99,8.09,7.96,8.03,1037370,0
2013-05-28,8.13,8.25,7.96,8,1457626,0
2013-05-29,7.95,8.18,7.92,8.14,1233298,0
2013-05-30,8.14,8.24,8.1,8.16,1902938,0
2013-05-31,8.14,8.24,8,8.01,1951738,0
2013-06-03,8.29,8.4,7.73,7.86,4418299,0
2013-06-04,7.9,8.08,7.55,7.67,4294536,0
2013-06-05,7.66,7.81,7.36,7.42,2667918,0
2013-06-06,7.52,7.66,7.36,7.65,1773771,0
2013-06-07,7.68,7.79,7.61,7.65,1063678,0
2013-06-10,7.66,7.78,7.5201,7.74,1678985,0
2013-06-11,7.69,7.69,7.33,7.35,2829558,0
2013-06-12,7.46,7.48,6.98,6.98,2848682,0
2013-06-13,7,7.02,6.61,6.97,4264136,0
2013-06-14,6.97,7.34,6.97,7.3,2120287,0
2013-06-17,7.33,7.57,7.22,7.56,3094062,0
2013-06-18,7.56,7.75,7.47,7.66,1840366,0
2013-06-19,8.04,8.5,8.02,8.24,9269789,0
2013-06-20,8.1,8.13,7.75,7.9,3869938,0
2013-06-21,7.91,8.06,7.49,7.66,3134632,0
2013-06-24,7.52,7.64,7.3,7.49,1936569,0
2013-06-25,7.56,7.66,7.25,7.3,1571341,0
2013-06-26,7.36,7.53,7.35,7.42,1812305,0
2013-06-27,7.46,7.58,7.4009,7.52,1309105,0
2013-06-28,7.49,7.55,7.4,7.47,1898569,0
2013-07-01,7.56,7.88,7.52,7.87,1472110,0
2013-07-02,7.87,8.01,7.74,7.87,1666809,0
2013-07-03,7.82,7.975,7.77,7.92,460478,0
2013-07-05,8,8.035,7.86,7.98,918903,0
2013-07-08,8,8.09,7.901,8,1575278,0
2013-07-09,8.08,8.13,7.95,8.07,1092937,0
2013-07-10,8.05,8.19,8.05,8.15,886481,0
2013-07-11,8.25,8.25,7.92,7.97,1358050,0
2013-07-12,7.94,8.15,7.93,8.11,1348375,0
2013-07-15,8.14,8.45,7.99,8.37,2851351,0
2013-07-16,8.51,9.23,8.3,8.405,8139159,0
2013-07-17,8.43,8.8,8.41,8.67,2653317,0
2013-07-18,8.68,8.73,8.51,8.55,1430076,0
2013-07-19,8.5,8.6598,8.35,8.61,1240900,0
2013-07-22,8.59,8.69,8.51,8.56,1111563,0
2013-07-23,8.65,8.73,8.42,8.49,1550359,0
2013-07-24,8.7,9.04,8.635,8.8,4994974,0
2013-07-25,8.81,9.08,8.62,9.01,2398727,0
2013-07-26,9,9.36,8.95,9.18,2745455,0
2013-07-29,9.26,9.26,8.82,8.91,2131984,0
2013-07-30,8.98,9.2,8.91,9.13,1386579,0
2013-07-31,9.14,9.28,9.05,9.1,1995404,0
2013-08-01,9.2,9.28,8.79,9.05,2894397,0
2013-08-02,9,9.33,9,9.22,2052651,0
2013-08-05,9.29,9.29,9.06,9.1,2095568,0
2013-08-06,9.12,9.12,8.87,8.94,1323844,0
2013-08-07,8.91,9,8.725,8.89,1467718,0
2013-08-08,9,9.06,8.75,8.81,1416282,0
2013-08-09,8.82,8.95,8.72,8.9,745249,0
2013-08-12,8.89,9.05,8.7601,8.94,1511337,0
2013-08-13,8.91,8.98,8.791,8.97,892041,0
2013-08-14,8.96,9.02,8.81,8.82,883715,0
2013-08-15,8.72,8.78,8.51,8.58,1779667,0
2013-08-16,8.51,8.57,8.345,8.38,1702659,0
2013-08-19,8.38,8.5,8.29,8.41,1101976,0
2013-08-20,8.33,8.96,8.33,8.84,1984320,0
2013-08-21,8.84,8.93,8.62,8.72,1090160,0
2013-08-22,8.76,8.84,8.62,8.71,810102,0
2013-08-23,8.725,8.78,8.4665,8.64,1229770,0
2013-08-26,8.68,9.01,8.6,8.89,1807272,0
2013-08-27,8.77,8.84,8.57,8.63,1376712,0
2013-08-28,8.61,8.7,8.5,8.61,1345021,0
2013-08-29,8.62,8.79,8.62,8.7,1075996,0
2013-08-30,8.69,8.76,8.48,8.53,1235642,0
2013-09-03,8.65,8.94,8.56,8.87,1365928,0
2013-09-04,8.85,9.1,8.77,9.08,1594233,0
2013-09-05,9.14,9.22,9.07,9.13,1251403,0
2013-09-06,9.2,9.45,8.88,9.32,1878084,0
2013-09-09,9.33,9.43,9.25,9.41,1282115,0
2013-09-10,9.41,9.45,9.22,9.25,1176746,0
2013-09-11,9.21,9.2699,8.92,8.98,1763088,0
2013-09-12,8.95,9.11,8.8,9,880065,0
2013-09-13,9.02,9.17,8.88,9.11,688684,0
2013-09-16,9.21,9.42,9.11,9.29,1666886,0
2013-09-17,9.29,10.03,9.16,10,4157223,0
2013-09-18,9.92,9.93,9.56,9.9,2944095,0
2013-09-19,9.9,9.99,9.68,9.78,1221641,0
2013-09-20,9.78,9.84,9.5,9.59,3134121,0
2013-09-23,9.59,9.64,9.23,9.45,1383558,0
2013-09-24,9.46,9.95,9.36,9.78,1521030,0
2013-09-25,9.85,10.51,9.85,10.19,5072400,0
2013-09-26,10.28,10.41,10.13,10.22,1429900,0
2013-09-27,10.13,10.39,10.06,10.1,1300200,0
2013-09-30,9.98,10.5,9.81,10.09,2565700,0
2013-10-01,10.09,10.4,10.01,10.39,1320490,0
2013-10-02,10.56,10.92,10.34,10.42,4652000,0
2013-10-03,10.43,10.59,10.15,10.21,2181167,0
2013-10-04,10.24,10.56,10.13,10.34,1485260,0
2013-10-07,10.28,10.37,10.01,10.04,1180988,0
2013-10-08,10.39,10.49,9.35,9.38,4350700,0
2013-10-09,9.53,9.64,9.22,9.25,3080700,0
2013-10-10,9.4,9.77,9.37,9.39,1991487,0
2013-10-11,9.4,9.41,9.21,9.34,979200,0
2013-10-14,9.24,9.3,9,9.01,2236000,0
2013-10-15,8.96,9,8.61,8.76,3387600,0
2013-10-16,8.89,10.58,8.87,10.49,9490150,0
2013-10-17,10.7,11.79,10.7,11.59,9664600,0
2013-10-18,11.84,11.9,11.03,11.26,5329600,0
2013-10-21,11.47,11.6,10.73,10.87,2952583,0
2013-10-22,11,11.13,10.53,10.98,2152754,0
2013-10-23,10.9,11.02,10.62,10.72,1156400,0
2013-10-24,10.75,11.09,10.75,10.79,2037833,0
2013-10-25,10.79,10.98,10.62,10.81,1443700,0
2013-10-28,10.85,11.24,10.57,10.88,1862220,0
2013-10-29,10.88,10.96,10.69,10.79,979400,0
2013-10-30,10.78,10.83,10.15,10.32,1786800,0
2013-10-31,10.25,10.5,10.01,10.35,1281100,0
2013-11-01,10.5,10.94,10.4,10.64,1969000,0
2013-11-04,11.1,11.33,10.83,11.1,3031855,0
2013-11-05,13.01,14.07,12.67,13.18,14664600,0
2013-11-06,13.34,14.49,13.11,14.28,9331100,0
2013-11-07,14.45,14.75,13.13,13.19,6997160,0
2013-11-08,13.23,13.43,12.54,12.99,5773500,0
2013-11-11,13,13,12.16,12.48,3830900,0
2013-11-12,12.35,13.13,12.35,13.07,3039930,0
2013-11-13,12.84,12.99,12.52,12.69,2565500,0
2013-11-14,12.94,13,12.35,12.6,2410031,0
2013-11-15,12.61,12.84,12.54,12.76,1656200,0
2013-11-18,12.78,12.83,12.14,12.22,1914700,0
2013-11-19,12.27,12.64,12.22,12.4,1988430,0
2013-11-20,12.37,12.59,12.18,12.32,1306285,0
2013-11-21,12.37,12.85,12.36,12.81,1985300,0
2013-11-22,12.84,13,12.69,12.85,1385800,0
2013-11-25,13,13.04,12.67,12.76,1465500,0
2013-11-26,12.74,13.37,12.6,13.32,2537400,0
2013-11-27,13.29,13.4,12.92,13.28,1442290,0
2013-11-29,13.3,14.1,13.21,13.89,2072223,0
2013-12-02,13.99,14.87,13.91,14.59,5515600,0
2013-12-03,14.46,14.49,14.03,14.47,2694700,0
2013-12-04,14.42,14.8,14.36,14.68,2060434,0
2013-12-05,14.56,14.84,12.51,12.94,8249840,0
2013-12-06,13.21,13.51,12.59,12.75,3822700,0
2013-12-09,12.8,12.94,12.41,12.59,1300100,0
2013-12-10,12.53,12.87,12.44,12.76,1297200,0
2013-12-11,12.77,12.92,11.97,12.11,2577600,0
2013-12-12,12.08,12.47,12.05,12.23,1395300,0
2013-12-13,12.29,12.47,12.1,12.17,1073300,0
2013-12-16,12.2,12.53,12.17,12.5,2135600,0
2013-12-17,12.53,12.67,12.31,12.46,1297000,0
2013-12-18,12.88,13.11,12.62,12.99,4997347,0
2013-12-19,13,13.58,12.95,13.36,2843300,0
2013-12-20,13.29,13.52,12.93,13.02,4640000,0
2013-12-23,13.1,13.36,12.87,12.98,1573500,0
2013-12-24,12.97,13.15,12.88,13.01,623679,0
2013-12-26,13.03,13.27,12.99,13.11,916400,0
2013-12-27,13.16,13.27,12.61,12.66,1612581,0
2013-12-30,12.68,12.89,12.58,12.77,1544299,0
2013-12-31,13.03,13.18,12.79,12.95,1935232,0
2014-01-02,13.14,13.14,12.55,12.63,2239109,0
2014-01-03,12.73,12.98,12.5,12.83,1997517,0
2014-01-06,12.85,12.89,12.1,12.16,3571700,0
2014-01-07,12.39,12.5,12.2,12.47,1827000,0
2014-01-08,12.47,12.62,12.32,12.43,1360900,0
2014-01-09,12.43,12.75,12.34,12.63,1515200,0
2014-01-10,12.64,14.03,12.61,13.98,4408880,0
2014-01-13,14.12,14.17,12.91,13.09,3297400,0
2014-01-14,13.12,13.64,13.08,13.6,1675100,0
2014-01-15,13.65,13.68,13.24,13.61,1617913,0
2014-01-16,13.59,14.58,13.56,14.24,3970300,0
2014-01-17,15.24,16.18,15.05,15.22,10163400,0
2014-01-21,15.16,15.39,14.84,15.38,4369337,0
2014-01-22,14.51,14.69,13.8,14.6,5827601,0
2014-01-23,15.14,15.92,14.81,15.45,9371545,0
2014-01-24,15.44,15.84,15.24,15.7,5524450,0
2014-01-27,16.18,16.18,14.53,15.1,4912129,0
2014-01-28,15.06,15.96,15.06,15.87,3720800,0
2014-01-29,15.51,15.93,15.06,15.38,2455200,0
2014-01-30,15.55,16.21,15.43,15.81,4854140,0
2014-01-31,15.51,15.67,15.17,15.38,4179100,0
2014-02-03,15.29,15.38,14.1,14.43,4024809,0
2014-02-04,14.49,15.295,14.47,15.05,3987038,0
2014-02-05,15.02,15.21,14.28,14.76,2367042,0
2014-02-06,14.76,14.86,14.35,14.47,2537840,0
2014-02-07,14.56,15.3,14.48,15.21,2388496,0
2014-02-10,15.27,15.51,15.145,15.3,1624198,0
2014-02-11,15.34,15.44,14.801,15.33,1796043,0
2014-02-12,15.31,15.55,15.21,15.39,1195156,0
2014-02-13,15.23,15.59,14.94,15.54,1331128,0
2014-02-14,15.55,15.6,15.19,15.27,1266997,0
2014-02-18,15.25,15.9,15.25,15.6,2382026,0
2014-02-19,15.64,15.85,15.35,15.37,1447754,0
2014-02-20,15.36,16.4,15.35,16.07,3219240,0
2014-02-21,16.16,16.8,16.04,16.36,2346689,0
2014-02-24,16.43,16.94,16.36,16.49,2311050,0
2014-02-25,16.48,17.07,16.38,16.8,1844229,0
2014-02-26,16.98,17.06,16.33,16.56,1760310,0
2014-02-27,16.53,16.85,16.41,16.62,1624837,0
2014-02-28,16.69,16.8,15.52,16.05,2636009,0
2014-03-03,15.67,16.18,15.5,16.1,1615008,0
2014-03-04,16.35,16.71,16.2,16.65,1796072,0
2014-03-05,16.68,16.76,16.45,16.5,1061292,0
2014-03-06,16.5,16.65,15.7,15.9,2093780,0
2014-03-07,15.92,16.116,14.79,15.27,4515986,0
2014-03-10,15.63,15.63,14.73,14.99,2632751,0
2014-03-11,15.1,15.49,14.71,14.78,2268482,0
2014-03-12,14.65,15,14.38,14.81,1497531,0
2014-03-13,14.92,15.84,14.82,15.19,4415379,0
2014-03-14,15.11,15.6,15.03,15.11,2272260,0
2014-03-17,15.31,15.5,14.92,14.99,1589267,0
2014-03-18,15.04,15.51,15.04,15.45,1447323,0
2014-03-19,15.38,15.48,15.05,15.23,1426054,0
2014-03-20,15.2,15.24,14.91,15.01,1423497,0
2014-03-21,15.49,15.5,14.7,14.84,3872031,0
2014-03-24,14.85,14.939,13.36,14.11,4433406,0
2014-03-25,14.22,14.485,13.83,14.09,2088483,0
2014-03-26,14.2,17.29,14.15,16.54,16470600,0
2014-03-27,16.46,16.96,15.62,16.88,6821186,0
2014-03-28,16.94,17.14,16.41,16.61,2861661,0
2014-03-31,16.8,17.46,16.68,17.04,3321316,0
2014-04-01,17.3,17.3,16.72,16.78,3610178,0
2014-04-02,17.3,17.39,16.72,17.03,3075841,0
2014-04-03,17.06,17.17,16.24,16.6,2803291,0
2014-04-04,16.7,16.78,15.55,15.92,4090473,0
2014-04-07,15.77,16.54,15.29,15.8,2606427,0
2014-04-08,15.76,15.98,15.281,15.48,2594614,0
2014-04-09,15.75,15.89,15.29,15.51,2406921,0
2014-04-10,15.55,15.6,14.66,14.71,3873927,0
2014-04-11,14.45,14.66,13.9,14.26,4632823,0
2014-04-14,14.38,15.065,13.76,14.06,3656727,0
2014-04-15,14.13,14.309,12.875,13.91,5028677,0
2014-04-16,14.07,14.176,13.6,13.92,2466832,0
2014-04-17,13.97,14.17,13.43,13.46,2773536,0
2014-04-21,13.55,13.91,13.42,13.86,1671547,0
2014-04-22,13.88,14.55,13.88,14.23,1701457,0
2014-04-23,14.18,14.48,13.62,13.79,1682799,0
2014-04-24,13.93,14.26,13.43,14.025,1998300,0
2014-04-25,14.05,14.07,13.67,13.85,2334140,0
2014-04-28,13.85,14.21,13.66,14.04,2716682,0
2014-04-29,14.2,14.6,14.1,14.35,1897626,0
2014-04-30,14.16,14.79,14,14.77,1432933,0
2014-05-01,14.87,14.99,14.47,14.67,1724612,0
2014-05-02,14.77,15,14.31,14.5,1036073,0
2014-05-05,14.5,14.66,14.22,14.49,1030663,0
2014-05-06,14.43,14.75,14.14,14.33,1467887,0
2014-05-07,14.29,14.39,13.99,14.21,1485418,0
2014-05-08,12.84,13.19,12.11,12.26,8169376,0
2014-05-09,12.01,12.23,11.53,12.11,4135520,0
2014-05-12,12.72,12.95,12.25,12.74,2829988,0
2014-05-13,12.8,13.44,12.73,12.92,2570190,0
2014-05-14,12.83,13.23,12.7,12.84,1351284,0
2014-05-15,12.91,12.96,12.5,12.81,1702798,0
2014-05-16,12.89,12.89,12.54,12.79,1265632,0
2014-05-19,12.8,13.16,12.58,13.16,1277379,0
2014-05-20,13.1,13.25,12.87,13.08,1431766,0
2014-05-21,13.13,13.43,12.91,13.07,928209,0
2014-05-22,13.09,13.45,13.08,13.17,1675653,0
2014-05-23,13,13.42,12.8,12.92,3237463,0
2014-05-27,13.13,13.32,13.02,13.18,1361085,0
2014-05-28,13.44,13.44,13.09,13.14,988829,0
2014-05-29,13.21,13.27,13.03,13.16,658026,0
2014-05-30,13.16,13.43,13.03,13.2,1276610,0
2014-06-02,13.24,13.32,12.98,13.08,801811,0
2014-06-03,13.01,13.25,12.95,13.24,1228403,0
2014-06-04,13.2,13.85,13.14,13.49,1766953,0
2014-06-05,13.59,13.85,13.48,13.66,1190177,0
2014-06-06,13.74,13.79,13.54,13.69,695708,0
2014-06-09,13.77,14.59,13.77,14.52,2427995,0
2014-06-10,14.6,14.89,14.38,14.62,1158800,0
2014-06-11,14.5,14.74,14.345,14.37,1339479,0
2014-06-12,14.38,14.48,14,14.2,1369221,0
2014-06-13,14.28,14.4,13.96,14.23,1601990,0
2014-06-16,14.25,14.476,14.11,14.28,964558,0
2014-06-17,14.26,14.45,14.05,14.28,978158,0
2014-06-18,14.67,14.75,14.36,14.62,1608116,0
2014-06-19,14.65,14.84,14.42,14.84,1077274,0
2014-06-20,14.92,15.16,14.9,14.99,1871205,0
2014-06-23,15.02,15.03,14.76,14.89,1029040,0
2014-06-24,15.35,15.708,14.91,15.04,2795766,0
2014-06-25,15.06,15.63,14.75,15.5,2499076,0
2014-06-26,15.66,15.66,15.32,15.48,1059481,0
2014-06-27,15.44,15.8,15.37,15.51,1963148,0
2014-06-30,15.62,15.732,15.32,15.38,2005186,0
2014-07-01,15.41,16.1,15.4,16,1901565,0
2014-07-02,15.98,16.42,15.95,16.06,1700200,0
2014-07-03,16.11,16.25,15.69,16.1,1000152,0
2014-07-07,16.1,16.51,15.55,15.61,1788109,0
2014-07-08,15.54,15.56,14.8,15.05,2008655,0
2014-07-09,15.06,15.39,14.815,15.28,1259616,0
2014-07-10,14.82,15.38,14.65,15.19,1359457,0
2014-07-11,15.13,15.25,14.8,14.84,1252368,0
2014-07-14,15.07,15.38,14.89,15.11,1199242,0
2014-07-15,15.23,15.27,14.19,14.24,2108012,0
2014-07-16,14.36,14.417,13.93,13.96,1335987,0
2014-07-17,13.94,14.09,13.6,13.62,1309031,0
2014-07-18,13.66,14.28,13.63,14.06,1192463,0
2014-07-21,13.96,14.18,13.71,13.91,1015361,0
2014-07-22,13.97,14.44,13.95,14.21,1090873,0
2014-07-23,14.26,14.68,14.13,14.68,1627553,0
2014-07-24,14.76,14.97,14.46,14.86,1133400,0
2014-07-25,15.21,15.3,14.9,15.15,1582068,0
2014-07-28,15.1,15.25,14.76,15,1285964,0
2014-07-29,15,15.7,14.91,15.27,1095387,0
2014-07-30,15.45,15.8,15.27,15.35,1089686,0
2014-07-31,15.09,15.37,15,15.05,1065864,0
2014-08-01,15.2,15.32,14.81,15.06,1007813,0
2014-08-04,15.12,15.6,15.01,15.45,1155569,0
2014-08-05,15.32,15.84,15.3,15.66,1097642,0
2014-08-06,15.66,15.93,15.4,15.6,1181902,0
2014-08-07,16.02,16.22,15.58,15.8,2082358,0
2014-08-08,15.83,15.92,15.61,15.73,1283182,0
2014-08-11,15.87,16.48,15.83,16.43,1521981,0
2014-08-12,16.52,16.64,16.37,16.5,1639927,0
2014-08-13,16.59,17.08,16.5,16.76,1863912,0
2014-08-14,16.83,17.05,16.27,16.74,1965483,0
2014-08-15,16.81,16.99,16.52,16.74,1523033,0
2014-08-18,16.8,17.16,16.365,16.52,1711729,0
2014-08-19,16.5,16.52,16.03,16.22,1676309,0
2014-08-20,16.2,16.405,16.13,16.18,1020980,0
2014-08-21,16.2,16.2,15.48,15.63,1852559,0
2014-08-22,15.59,16.03,15.44,15.89,1207789,0
2014-08-25,16.07,17.52,16.05,17.23,3650649,0
2014-08-26,17.28,18.16,17.07,17.89,3864274,0
2014-08-27,18.15,18.2,17.73,18.18,1742218,0
2014-08-28,18.05,18.48,17.81,17.81,2167049,0
2014-08-29,17.95,18.2,17.87,18.19,1420941,0
2014-09-02,18.42,18.42,17.9,18,1725514,0
2014-09-03,18.06,18.35,17.96,18.08,2239342,0
2014-09-04,18.3,18.3,17.85,17.99,3037144,0
2014-09-05,17.88,18.01,14.8,17.01,14975241,0
2014-09-08,15.82,16.5,14.82,15.11,13355078,0
2014-09-09,15.33,15.41,14.62,14.63,4996499,0
2014-09-10,14.59,14.72,13.63,14.4,8884576,0
2014-09-11,14.35,14.7,14.02,14.65,3863220,0
2014-09-12,14.49,14.59,14.2,14.34,2653303,0
2014-09-15,14.19,14.25,13.69,13.84,4103634,0
2014-09-16,13.8,13.98,13.5,13.55,2815377,0
2014-09-17,13.53,13.86,13.3,13.69,2467223,0
2014-09-18,13.71,13.795,13.39,13.68,2081400,0
2014-09-19,13.75,13.84,13.4,13.48,3294746,0
2014-09-22,13.51,13.64,12.81,12.99,2620145,0
2014-09-23,12.88,13.07,12.68,12.71,2766506,0
2014-09-24,12.72,13.094,12.72,13.07,1482613,0
2014-09-25,13.02,13.36,12.91,13.15,3132318,0
2014-09-26,13.21,13.21,12.97,13.08,1273833,0
2014-09-29,12.97,13.7,12.92,13.7,1513387,0
2014-09-30,13.91,13.91,13.45,13.75,2014536,0
2014-10-01,13.88,14.63,13.8,14.39,2338823,0
2014-10-02,14.45,15.74,14.31,15.63,2128825,0
2014-10-03,15.73,16.8,15.71,16.1,2832203,0
2014-10-06,16.68,16.7,15.53,16.33,1971804,0
2014-10-07,16.14,16.22,15.35,15.68,1727828,0
2014-10-08,15.71,16.66,15.61,16.49,2709944,0
2014-10-09,16.45,16.71,15.79,15.82,1938020,0
2014-10-10,15.85,16.21,14.92,14.98,2889907,0
2014-10-13,14.98,15.54,14.7,15.3,1923412,0
2014-10-14,15.43,15.9,15.123,15.19,1222303,0
2014-10-15,14.94,15.65,14.69,15.54,2093173,0
2014-10-16,15.14,16.07,14.96,16.02,1998017,0
2014-10-17,16.31,16.36,15.16,15.37,1626630,0
2014-10-20,15.33,15.66,15.15,15.52,923588,0
2014-10-21,15.66,16.1,15.38,15.92,913006,0
2014-10-22,15.93,16.28,15.539,16.01,1179501,0
2014-10-23,16.2,16.89,16.07,16.56,1358814,0
2014-10-24,16.5,16.92,16.29,16.73,819009,0
2014-10-27,16.65,16.69,16.1,16.49,762061,0
2014-10-28,16.42,16.91,16.15,16.32,1564820,0
2014-10-29,16.32,16.52,16.05,16.36,762019,0
2014-10-30,16.28,16.64,16.2,16.57,749739,0
2014-10-31,16.85,17.31,16.62,16.85,1101041,0
2014-11-03,16.92,16.92,16.005,16.45,1472071,0
2014-11-04,16.22,16.711,16.14,16.3,583513,0
2014-11-05,16.39,16.39,15.2,15.37,1681945,0
2014-11-06,15.72,17.97,15.55,17.2,5022308,0
2014-11-07,17.01,17.37,16.35,16.73,1934625,0
2014-11-10,16.59,16.73,16.26,16.43,1273848,0
2014-11-11,16.38,16.45,15.8,15.94,1135182,0
2014-11-12,15.77,15.86,15.34,15.59,1575881,0
2014-11-13,15.66,16.05,15.37,15.48,983546,0
2014-11-14,15.51,15.75,15.12,15.21,1153539,0
2014-11-17,15.51,15.69,15.125,15.18,1187963,0
2014-11-18,15.32,15.94,15.15,15.54,1428761,0
2014-11-19,15.9,15.9,15.02,15.16,1069839,0
2014-11-20,15.07,15.68,15.02,15.53,896680,0
2014-11-21,15.75,16.15,15.69,15.7,1068242,0
2014-11-24,15.8,16.21,15.8,15.93,994615,0
2014-11-25,15.93,16.13,15.68,15.83,672645,0
2014-11-26,15.79,15.95,15.74,15.89,398537,0
2014-11-28,15.93,16.12,15.65,15.9,821561,0
2014-12-01,15.86,15.95,15.2,15.37,1111661,0
2014-12-02,15.37,15.77,15.33,15.42,752571,0
2014-12-03,15.44,15.67,15.23,15.49,693389,0
2014-12-04,15.49,15.65,15.3,15.37,1015563,0
2014-12-05,15.25,16.4,15.25,16.15,1963960,0
2014-12-08,16.43,16.497,15.68,15.82,1308946,0
2014-12-09,15.64,16.09,15.3,16.07,1189491,0
2014-12-10,16.03,16.08,15.05,15.08,1840737,0
2014-12-11,15.28,15.78,15.07,15.12,1289550,0
2014-12-12,15,15.052,14.25,14.5,1803501,0
2014-12-15,14.65,14.679,13.51,13.73,2289170,0
2014-12-16,13.65,14.3,13.33,13.57,1623049,0
2014-12-17,13.59,14.11,13.55,14.09,1131211,0
2014-12-18,14.37,14.75,14.28,14.665,1220486,0
2014-12-19,14.63,15.07,14.35,14.79,1693804,0
2014-12-22,14.97,15.13,14.54,14.7,970067,0
2014-12-23,14.72,14.8,13.72,13.8,1625579,0
2014-12-24,13.81,14.22,13.8,14,466111,0
2014-12-26,14.04,14.37,14,14.23,582406,0
2014-12-29,14.2,14.37,13.83,13.98,776659,0
2014-12-30,13.97,14.32,13.8,14.11,1163091,0
2014-12-31,14.22,14.429,14.12,14.15,706410,0
2015-01-02,14.27,14.73,14.01,14.34,1123837,0
2015-01-05,14.39,14.4,13.52,13.65,1774091,0
2015-01-06,13.65,13.9,12.95,13.11,2195965,0
2015-01-07,13.26,13.746,13.26,13.68,1011869,0
2015-01-08,14.21,14.38,13.82,14.37,1283513,0
2015-01-09,14.43,14.9,14.05,14.68,1510345,0
2015-01-12,14.79,14.99,14.16,14.3,1734410,0
2015-01-13,14.35,14.49,13.5,13.67,1740478,0
2015-01-14,13.51,13.6,12.98,13.36,1343648,0
2015-01-15,13.34,13.525,13.17,13.37,1048308,0
2015-01-16,13.34,14.27,13.32,14.22,1786263,0
2015-01-20,14.25,14.28,13.65,13.81,1390719,0
2015-01-21,13.27,13.675,12.65,12.87,3201456,0
2015-01-22,12.55,13.441,12.4,13.34,5819839,0
2015-01-23,13.32,13.38,13.04,13.23,1758149,0
2015-01-26,13.24,13.5,13.05,13.45,1383267,0
2015-01-27,13.37,13.46,13.06,13.07,1330123,0
2015-01-28,13.18,13.29,12.61,12.61,1952721,0
2015-01-29,12.64,12.88,12.305,12.66,2127998,0
2015-01-30,12.67,12.94,12.05,12.16,2672946,0
2015-02-02,12.2,12.45,11.57,12.03,2059689,0
2015-02-03,12.07,12.28,11.85,12.13,1734004,0
2015-02-04,12.05,12.18,11.75,11.76,1734374,0
2015-02-05,11.81,12.195,11.74,12.09,1493471,0
2015-02-06,12.17,12.2,11.08,11.32,2990568,0
2015-02-09,11.1,11.27,10.85,10.87,2407323,0
2015-02-10,10.94,11.71,10.9,11.26,2013999,0
2015-02-11,11.23,11.48,11.15,11.3,1425712,0
2015-02-12,11.38,12.28,11.36,12.23,2299741,0
2015-02-13,12.3,12.35,11.61,11.63,1676988,0
2015-02-17,11.64,12.03,11.61,11.91,1041368,0
2015-02-18,11.87,12.66,11.81,12.35,1527974,0
2015-02-19,12.34,12.63,12.28,12.45,1164274,0
2015-02-20,12.47,12.54,12.01,12.07,1088234,0
2015-02-23,12.08,12.43,11.85,12.34,1289782,0
2015-02-24,12.37,12.4,11.7,11.94,1038702,0
2015-02-25,11.92,11.95,11.53,11.8,1534157,0
2015-02-26,11.81,11.95,11.66,11.93,1756239,0
2015-02-27,11.83,12.36,11.506,12.16,2912620,0
2015-03-02,12.1,12.54,11.98,12.41,1555600,0
2015-03-03,12.38,13.13,12.35,13.04,2762800,0
2015-03-04,12.98,13.43,12.77,13.26,1519500,0
2015-03-05,13.35,13.6,12.95,13.19,1479400,0
2015-03-06,13.12,13.15,12.4,12.56,1525400,0
2015-03-09,12.56,12.62,12.04,12.62,1461000,0
2015-03-10,12.6,12.85,12.2,12.69,1717300,0
2015-03-11,12.78,13.19,12.53,13.12,1605100,0
2015-03-12,13.19,13.21,12.85,13.2,903000,0
2015-03-13,13.19,13.38,12.84,13,922500,0
2015-03-16,13.11,13.34,12.93,13.17,794400,0
2015-03-17,13.18,13.29,12.87,12.97,1041900,0
2015-03-18,12.92,13.24,12.84,13.12,946000,0
2015-03-19,13.04,13.7,13.04,13.63,1666100,0
2015-03-20,13.95,14.89,13.71,14.31,5135600,0
2015-03-23,14.2,14.33,13.92,14.02,1919200,0
2015-03-24,13.99,14.29,13.68,13.84,1760800,0
2015-03-25,13.84,13.98,13.23,13.26,1453100,0
2015-03-26,13.13,13.25,12.65,12.78,2696900,0
2015-03-27,12.71,12.96,12.6,12.7,1333100,0
2015-03-30,12.81,13.1,12.57,13.04,1301900,0
2015-03-31,12.96,13.03,12.66,12.73,1216866,0
2015-04-01,12.72,12.75,12.19,12.37,1802500,0
2015-04-02,12.43,12.47,11.84,11.91,1901300,0
2015-04-06,11.8,11.94,11.54,11.84,1671700,0
2015-04-07,11.89,12.55,11.86,12.13,1463292,0
2015-04-08,12.14,12.6,12.14,12.38,1073400,0
2015-04-09,12.4,12.57,12.15,12.33,830389,0
2015-04-10,12.51,12.55,12.33,12.42,670900,0
2015-04-13,12.28,12.68,12.28,12.51,706000,0
2015-04-14,12.58,12.66,12.24,12.38,759500,0
2015-04-15,12.47,12.58,12.27,12.34,1067706,0
2015-04-16,12.39,12.39,12.03,12.28,1076615,0
2015-04-17,12.01,12.09,11.41,11.45,2731000,0
2015-04-20,11.56,11.69,11.2,11.58,1250103,0
2015-04-21,11.72,11.88,11.47,11.67,1149554,0
2015-04-22,11.64,11.75,11.28,11.52,959616,0
2015-04-23,11.47,11.75,11.31,11.73,1104400,0
2015-04-24,11.7,11.73,11.4,11.41,1471763,0
2015-04-27,11.41,11.53,10.93,11.02,2229600,0
2015-04-28,11.04,11.358,10.58,11.11,2048463,0
2015-04-29,11,11.4,10.79,11.24,1954300,0
2015-04-30,11.18,11.32,10.55,10.66,1990200,0
2015-05-01,10.73,10.91,10.33,10.9,2458600,0
2015-05-04,10.38,10.85,9.8,10.48,4396000,0
2015-05-05,10.5,10.65,10.03,10.3,2655100,0
2015-05-06,10.35,10.56,9.62,9.96,3762484,0
2015-05-07,10.09,10.14,9.72,9.73,2811125,0
2015-05-08,9.79,9.85,9.28,9.32,4427700,0
2015-05-11,9.34,10.79,8.84,10.7,6694400,0
2015-05-12,10.52,10.72,10.05,10.29,1890484,0
2015-05-13,10.3,11.12,10.13,10.18,2422100,0
2015-05-14,10.25,10.37,9.9,10.22,1376200,0
2015-05-15,10.57,10.75,10.16,10.33,2165992,0
2015-05-18,10.37,10.54,10.12,10.5,1106771,0
2015-05-19,10.54,10.75,10.43,10.67,1351115,0
2015-05-20,10.67,10.9,10.59,10.67,778000,0
2015-05-21,10.67,10.75,10.44,10.66,801400,0
2015-05-22,10.69,10.75,10.22,10.33,1054200,0
2015-05-26,10.26,10.36,10.01,10.29,1349585,0
2015-05-27,10.33,10.47,10.15,10.4,807600,0
2015-05-28,10.34,10.37,10.07,10.19,697382,0
2015-05-29,10.15,10.8,10.08,10.4,1844500,0
2015-06-01,10.47,10.51,10.1,10.13,1428190,0
2015-06-02,10.12,10.317,10.07,10.19,880703,0
2015-06-03,10.26,10.56,10.09,10.55,1376400,0
2015-06-04,10.52,10.55,10.09,10.23,1196100,0
2015-06-05,10.19,10.26,10.07,10.18,1000600,0
2015-06-08,10.14,10.27,10.02,10.22,852100,0
2015-06-09,10.24,10.24,10,10.05,1059424,0
2015-06-10,10.05,10.33,10.045,10.25,1224544,0
2015-06-11,10.2,10.33,10.07,10.09,766416,0
2015-06-12,10.14,10.16,9.6,9.63,2040200,0
2015-06-15,9.55,9.71,9.41,9.68,1340300,0
2015-06-16,9.69,9.9,9.55,9.88,744100,0
2015-06-17,9.99,10.1,9.92,9.95,1168800,0
2015-06-18,10,10.4,9.88,10.21,2250300,0
2015-06-19,10.37,10.4,9.9,10.03,3124000,0
2015-06-22,10.12,10.35,9.95,10.27,1531700,0
2015-06-23,10.31,10.48,9.97,10.06,1171755,0
2015-06-24,10.06,10.22,10,10.01,1382500,0
2015-06-25,10.1,10.17,9.9,9.96,1462500,0
2015-06-26,10.01,10.02,9.61,9.83,1404800,0
2015-06-29,9.62,9.76,9.35,9.37,1908700,0
2015-06-30,9.646,10.01,9.535,9.98,2106314,0
2015-07-01,10.05,10.12,9.65,9.84,2869700,0
2015-07-02,9.91,10.05,9.59,9.67,1313600,0
2015-07-06,9.53,9.87,9.53,9.68,779100,0
2015-07-07,9.67,9.93,9.51,9.89,1323700,0
2015-07-08,9.83,9.85,9.5,9.57,1004500,0
2015-07-09,9.72,10.05,9.55,9.7,1461000,0
2015-07-10,9.84,9.89,9.62,9.81,807300,0
2015-07-13,9.95,10,9.74,9.81,801000,0
2015-07-14,9.8,10.02,9.76,10.01,1245094,0
2015-07-15,10.02,10.05,9.771,9.92,1825764,0
2015-07-16,9.98,10.5,9.86,10.31,1784800,0
2015-07-17,10.51,10.51,9.7,9.7,2093000,0
2015-07-20,9.69,9.75,9.38,9.47,1174300,0
2015-07-21,9.5,9.56,9.23,9.4,1252100,0
2015-07-22,9.32,9.57,9.3,9.54,700400,0
2015-07-23,9.3,9.59,8.69,9.26,3037400,0
2015-07-24,9.43,9.49,7.67,7.84,3935500,0
2015-07-27,7.85,8.02,7.29,7.66,1606400,0
2015-07-28,7.81,8.31,7.41,8.09,2864800,0
2015-07-29,8.3,8.3,7.65,7.72,1585400,0
2015-07-30,7.64,7.92,7.55,7.75,840500,0
2015-07-31,7.78,8.13,7.78,7.98,1591600,0
2015-08-03,7.95,8,7.44,7.5,1688932,0
2015-08-04,7.5,7.58,7.29,7.34,1182400,0
2015-08-05,7.28,7.74,6.57,7.51,3748300,0
2015-08-06,8.03,8.11,6.6,6.84,2872363,0
2015-08-07,6.82,6.91,6.2,6.26,2116100,0
2015-08-10,6.02,6.39,5.97,6.34,2400400,0
2015-08-11,6.2,6.43,6.08,6.23,1126240,0
2015-08-12,6.2,6.55,6.07,6.46,1607900,0
2015-08-13,6.18,6.39,5.98,6.08,2186400,0
2015-08-14,6.25,6.26,6.05,6.05,2226000,0
2015-08-17,6.04,6.46,5.9,6.46,1352000,0
2015-08-18,6.41,6.5,6.21,6.21,1092100,0
2015-08-19,6.19,6.21,5.98,6.01,872900,0
2015-08-20,5.93,5.99,5.51,5.54,1404500,0
2015-08-21,5.5,6.09,5.4,5.75,1888700,0
2015-08-24,5.49,5.83,5.25,5.59,2117656,0
2015-08-25,5.98,6,5.57,5.61,1507500,0
2015-08-26,5.87,5.89,5.5,5.87,1230100,0
2015-08-27,5.95,6.26,5.93,6.2,1023900,0
2015-08-28,6.2,6.64,6.2,6.42,1062600,0
2015-08-31,6.35,6.68,6.18,6.18,981700,0
2015-09-01,6.03,6.24,5.8,5.85,883300,0
2015-09-02,5.93,6.1,5.79,6.03,640300,0
2015-09-03,5.66,5.85,5,5.06,4190900,0
2015-09-04,4.98,4.99,4.59,4.76,4019500,0
2015-09-08,4.85,4.89,4.59,4.75,2312700,0
2015-09-09,4.68,4.76,4.57,4.61,1400200,0
2015-09-10,4.67,4.71,4.57,4.64,1450682,0
2015-09-11,4.61,4.72,4.61,4.69,766500,0
2015-09-14,4.69,4.7,4.53,4.66,1033800,0
2015-09-15,4.65,4.82,4.63,4.76,915770,0
2015-09-16,4.74,4.99,4.74,4.79,1166500,0
2015-09-17,4.72,4.84,4.6,4.64,2166580,0
2015-09-18,4.54,4.7,4.15,4.39,8386200,0
2015-09-21,4.29,4.34,3.97,3.98,2601600,0
2015-09-22,4.05,4.05,3.77,3.91,2679300,0
2015-09-23,3.91,4.09,3.86,3.92,1332379,0
2015-09-24,4.52,4.52,3.95,3.98,4443885,0
2015-09-25,4.05,4.1,3.6,3.63,3126700,0
2015-09-28,3.62,3.63,3.31,3.38,3486429,0
2015-09-29,3.4,3.92,3.4,3.54,4024500,0
2015-09-30,3.77,3.77,3.46,3.52,2458800,0
2015-10-01,3.5,3.57,3.16,3.19,5664700,0
2015-10-02,3.16,3.3,3.04,3.2,3053300,0
2015-10-05,3.5,3.6,3.18,3.23,3804124,0
2015-10-06,3.2,3.75,3.2,3.47,4050800,0
2015-10-07,3.48,3.83,3.34,3.71,4049700,0
2015-10-08,3.73,4.38,3.7,4.02,5656300,0
2015-10-09,4.1,4.34,3.96,4.25,3545400,0
2015-10-12,4.19,4.24,4,4.09,1649379,0
2015-10-13,4.02,4.12,3.68,3.7,1577800,0
2015-10-14,3.61,3.88,3.61,3.74,1200500,0
2015-10-15,4.02,4.25,3.95,3.98,4613200,0
2015-10-16,4.01,4.59,4.01,4.32,3885200,0
2015-10-19,4.32,5.4,4.27,4.85,7449675,0
2015-10-20,5,5.08,4.5,4.6,3865300,0
2015-10-21,4.88,4.92,4.37,4.62,3596500,0
2015-10-22,4.65,4.84,4.44,4.67,2247100,0
2015-10-23,4.7,4.7,4.32,4.47,2838000,0
2015-10-26,4.44,4.52,4.03,4.12,1925600,0
2015-10-27,4.05,4.09,3.78,4.02,2883500,0
2015-10-28,4.07,4.19,3.85,4,3308000,0
2015-10-29,4.19,4.56,3.96,4.51,4645000,0
2015-10-30,4.52,4.69,4.31,4.48,2096700,0
2015-11-02,4.46,4.87,4.46,4.87,2321690,0
2015-11-03,4.84,5.54,4.78,5.4,3318300,0
2015-11-04,5.43,5.51,5.1001,5.39,2075603,0
2015-11-05,5.36,5.39,5.04,5.06,1502000,0
2015-11-06,5.19,5.3,5,5.22,1588300,0
2015-11-09,5.17,5.5,5.11,5.47,2047105,0
2015-11-10,5.33,5.46,5.2,5.37,1378500,0
2015-11-11,5.39,5.43,5.16,5.17,1130100,0
2015-11-12,5.15,5.19,4.86,4.89,1446200,0
2015-11-13,4.88,5.15,4.78,5.07,1097600,0
2015-11-16,5.04,5.14,4.91,5.11,1083500,0
2015-11-17,5.14,5.28,4.95,5.02,1092000,0
2015-11-18,5.05,5.3,4.99,5.29,1425500,0
2015-11-19,5.25,5.29,5.06,5.21,1038400,0
2015-11-20,5.39,5.39,5.02,5.03,1282200,0
2015-11-23,5.03,5.22,4.99,5.06,1471500,0
2015-11-24,5.02,5.29,5,5.21,1140100,0
2015-11-25,5.19,5.51,5.15,5.49,1354500,0
2015-11-27,5.49,5.88,5.46,5.59,1197500,0
2015-11-30,5.61,5.89,5.51,5.77,1665300,0
2015-12-01,5.86,5.86,5.59,5.72,1067323,0
2015-12-02,5.68,5.92,5.52,5.77,1085493,0
2015-12-03,5.79,5.84,5.2,5.22,1423721,0
2015-12-04,5.17,5.23,4.92,5.2,1398200,0
2015-12-07,5.2,5.23,4.5,4.57,2395100,0
2015-12-08,4.47,4.7,4.36,4.65,1345326,0
2015-12-09,4.61,4.83,4.43,4.5,1072600,0
2015-12-10,4.48,4.79,4.46,4.73,924200,0
2015-12-11,4.63,4.7,4.3,4.3,1712900,0
2015-12-14,4.32,4.49,3.95,3.98,2058852,0
2015-12-15,4.04,4.28,4.02,4.26,1659100,0
2015-12-16,4.26,4.65,4.21,4.64,1743300,0
2015-12-17,4.62,4.96,4.48,4.85,2268300,0
2015-12-18,4.88,5.84,4.63,5.38,11125200,0
2015-12-21,5.33,5.81,5.09,5.81,3147500,0
2015-12-22,5.82,5.95,5.35,5.41,2389825,0
2015-12-23,5.48,5.56,5.31,5.39,1270300,0
2015-12-24,5.4,5.5,5.31,5.38,602553,0
2015-12-28,5.32,5.49,5.17,5.215,1322468,0
2015-12-29,5.28,5.35,5.12,5.19,1196320,0
2015-12-30,5.15,5.25,4.9,4.92,1307298,0
2015-12-31,4.92,5.21,4.83,5.05,1571642,0
2016-01-04,4.91,4.99,4.59,4.82,1820150,0
2016-01-05,4.83,5.04,4.76,4.8,1331771,0
2016-01-06,4.67,4.73,4.3,4.42,1538123,0
2016-01-07,4.26,4.3,3.96,4.04,1938158,0
2016-01-08,4.13,4.1899,3.765,3.88,1222770,0
2016-01-11,3.96,3.96,3.22,3.51,2239243,0
2016-01-12,3.61,3.88,3.48,3.64,1736173,0
2016-01-13,3.67,3.77,3.28,3.31,1535111,0
2016-01-14,3.37,3.56,3.16,3.46,1457705,0
2016-01-15,3.37,3.38,3.11,3.29,1438429,0
2016-01-19,3.46,3.47,3.05,3.17,1329900,0
2016-01-20,3.23,3.58,2.8,3.475,2194451,0
2016-01-21,3.43,3.64,3.3,3.37,1365697,0
2016-01-22,3.5,3.56,3.31,3.44,1223611,0
2016-01-25,3.29,3.63,3.29,3.36,1326682,0
2016-01-26,3.46,3.84,3.28,3.7,1567705,0
2016-01-27,3.68,3.81,3.48,3.52,1322926,0
2016-01-28,3.58,3.62,3.31,3.35,1246330,0
2016-01-29,3.35,3.58,3.35,3.54,1056250,0
2016-02-01,3.45,3.52,3.28,3.39,1071943,0
2016-02-02,3.34,3.49,3.25,3.44,1267221,0
2016-02-03,3.46,3.5,3.23,3.45,1241950,0
2016-02-04,3.47,3.89,3.46,3.64,1147097,0
2016-02-05,3.65,3.7166,3.48,3.55,1300644,0
2016-02-08,3.49,3.51,3.25,3.31,1108357,0
2016-02-09,3.25,3.39,3.14,3.19,1315992,0
2016-02-10,3.22,3.45,3.19,3.23,1124317,0
2016-02-11,3.14,3.34,3.11,3.23,906289,0
2016-02-12,3.32,3.43,3.21,3.425,826856,0
2016-02-16,3.48,3.73,3.44,3.7,944041,0
2016-02-17,3.73,3.9,3.71,3.89,1264443,0
2016-02-18,3.83,3.9102,3.46,3.49,1626879,0
2016-02-19,3.46,3.64,3.25,3.64,1123820,0
2016-02-22,3.65,3.7098,3.53,3.58,697684,0
2016-02-23,3.5,3.58,3.31,3.31,1009871,0
2016-02-24,3.29,3.52,3.17,3.5,1615070,0
2016-02-25,3.35,3.54,3.2,3.34,1485745,0
2016-02-26,3.35,3.73,3.3201,3.64,1539186,0
2016-02-29,3.88,4.4,3.83,4.02,4201704,0
2016-03-01,4.22,4.3,4.01,4.3,1405694,0
2016-03-02,4.31,4.8,4.17,4.77,2431512,0
2016-03-03,4.86,5.28,4.85,5.08,2206571,0
2016-03-04,5.13,5.48,5,5.18,2307961,0
2016-03-07,5.22,5.48,4.87,5.38,2077188,0
2016-03-08,5.25,5.38,4.78,4.79,1717196,0
2016-03-09,4.95,4.98,4.68,4.75,923700,0
2016-03-10,4.75,4.84,4.61,4.72,916234,0
2016-03-11,4.84,4.88,4.66,4.81,1088939,0
2016-03-14,4.75,4.9,4.74,4.81,1093519,0
2016-03-15,4.74,4.75,4.4,4.41,1254606,0
2016-03-16,4.39,4.41,3.99,4.14,1519796,0
2016-03-17,4.11,4.3723,3.99,4.27,1218207,0
2016-03-18,4.38,4.84,4.3063,4.7,4258058,0
2016-03-21,4.69,5.17,4.66,4.72,1856913,0
2016-03-22,4.76,4.9188,4.56,4.69,959604,0
2016-03-23,4.7,4.91,4.37,4.43,1230822,0
2016-03-24,4.36,4.74,4.26,4.57,729544,0
2016-03-28,4.64,4.7,4.36,4.55,703498,0
2016-03-29,5.58,5.74,4.92,4.94,15217467,0
2016-03-30,5.03,5.13,4.61,4.71,3069572,0
2016-03-31,4.7,4.83,4.61,4.67,1322461,0
2016-04-01,4.54,4.68,4.43,4.6,1287226,0
2016-04-04,4.63,4.7711,4.52,4.54,1250044,0
2016-04-05,4.49,4.75,4.45,4.7,1529445,0
2016-04-06,4.67,5.05,4.67,5.03,2398971,0
2016-04-07,4.96,5.14,4.92,5.08,1728771,0
2016-04-08,5.16,5.19,4.86,4.93,890472,0
2016-04-11,4.92,4.95,4.675,4.69,1018899,0
2016-04-12,4.64,4.87,4.55,4.85,1020651,0
2016-04-13,4.95,5.15,4.82,5.12,1301035,0
2016-04-14,5.15,5.25,5.045,5.09,1194194,0
2016-04-15,5.05,5.19,4.95,5.06,1074575,0
2016-04-18,5,5.14,4.97,5.04,783951,0
2016-04-19,5.08,5.3221,5.005,5.13,1222178,0
2016-04-20,5.16,5.29,5.06,5.19,1222471,0
2016-04-21,5.24,5.3,5.03,5.24,1353811,0
2016-04-22,5.23,5.28,5.06,5.15,895211,0
2016-04-25,5.15,5.42,5.1401,5.26,1551745,0
2016-04-26,5.23,5.34,5.04,5.06,1453940,0
2016-04-27,5.01,5.19,5.01,5.08,1364815,0
2016-04-28,4.8,5.89,4.66,5.26,4544184,0
2016-04-29,5.17,5.69,5.17,5.44,1604873,0
2016-05-02,5.47,6.07,5.38,5.96,2703909,0
2016-05-03,5.87,5.88,5.61,5.64,2028101,0
2016-05-04,5.57,5.67,5.18,5.21,2056260,0
2016-05-05,5.27,5.39,5.12,5.29,1075544,0
2016-05-06,5.23,5.4601,5.2099,5.38,640843,0
2016-05-09,5.4,5.54,5.33,5.46,961701,0
2016-05-10,5.55,5.62,5.3699,5.42,963516,0
2016-05-11,5.39,5.54,5.25,5.25,647919,0
2016-05-12,5.28,5.35,5.08,5.185,963381,0
2016-05-13,5.16,5.42,5.15,5.36,1012075,0
2016-05-16,5.42,5.57,5.4,5.53,734118,0
2016-05-17,5.49,5.765,5.445,5.46,1212580,0
2016-05-18,5.42,5.63,5.42,5.54,862386,0
2016-05-19,5.51,5.645,5.43,5.53,631483,0
2016-05-20,5.64,5.8,5.59,5.74,1045611,0
2016-05-23,5.74,5.92,5.72,5.81,983001,0
2016-05-24,5.85,5.98,5.76,5.91,935081,0
2016-05-25,5.93,5.9799,5.635,5.7,1077464,0
2016-05-26,5.89,5.89,5.6585,5.71,757635,0
2016-05-27,5.77,5.86,5.7,5.86,703132,0
2016-05-31,5.87,6.21,5.86,6.02,1680107,0
2016-06-01,6.02,6.11,5.91,5.98,1030879,0
2016-06-02,6.3,6.98,6.23,6.69,4312295,0
2016-06-03,6.53,6.64,6.14,6.28,2738316,0
2016-06-06,6.3,6.5,6.17,6.5,1029253,0
2016-06-07,6.41,6.51,6.31,6.33,768416,0
2016-06-08,6.4,6.42,6.22,6.33,809856,0
2016-06-09,6.3,6.34,6.04,6.05,894534,0
2016-06-10,5.95,6.095,5.77,5.93,778107,0
2016-06-13,5.86,5.93,5.71,5.86,1392588,0
2016-06-14,5.82,5.99,5.77,5.88,918181,0
2016-06-15,5.94,5.95,5.77,5.8,693283,0
2016-06-16,5.77,6.04,5.7,6,1168522,0
2016-06-17,6.03,6.24,5.95,6.05,1654305,0
2016-06-20,6.11,6.24,6.03,6.13,1007297,0
2016-06-21,6.14,6.155,5.85,6.05,1083109,0
2016-06-22,6.03,6.18,5.92,6.01,809504,0
2016-06-23,6.07,6.2,5.94,6.2,820324,0
2016-06-24,5.8,6.135,5.75,5.87,1822022,0
2016-06-27,5.79,5.94,5.68,5.78,1344447,0
2016-06-28,5.94,6.3,5.91,6.22,1338520,0
2016-06-29,6.34,6.85,6.23,6.76,1449606,0
2016-06-30,6.79,6.88,6.51,6.62,1349936,0
2016-07-01,6.6,6.83,6.46,6.8,863422,0
2016-07-05,6.7,6.93,6.61,6.81,854026,0
2016-07-06,6.73,6.95,6.72,6.89,951369,0
2016-07-07,6.95,7.15,6.7711,6.9,923135,0
2016-07-08,7.05,7.27,6.885,7.25,1430163,0
2016-07-11,7.33,7.375,7.12,7.14,1220255,0
2016-07-12,7.24,7.33,7.15,7.16,870988,0
2016-07-13,7.24,7.28,6.97,7.04,864666,0
2016-07-14,7.1,7.12,6.99,7.01,621512,0
2016-07-15,7.07,7.1694,6.96,7.09,896334,0
2016-07-18,7.09,7.38,7.03,7.29,798303,0
2016-07-19,7.29,7.47,7.24,7.3,1220346,0
2016-07-20,7.38,7.8,7.3,7.47,1791944,0
2016-07-21,7.55,7.7688,7.48,7.52,1400786,0
2016-07-22,7.48,7.51,7.3375,7.42,756738,0
2016-07-25,7.43,7.51,7.38,7.42,469498,0
2016-07-26,7.41,7.56,7.35,7.53,684902,0
2016-07-27,7.55,7.619,7.35,7.46,1152380,0
2016-07-28,7.44,7.59,7.36,7.36,966223,0
2016-07-29,7.37,7.46,7.25,7.36,1149621,0
2016-08-01,5.16,5.35,4.54,4.72,13803965,0
2016-08-02,4.53,4.55,4.05,4.3,8608544,0
2016-08-03,4.21,4.5,4.2,4.29,2324988,0
2016-08-04,4.29,4.33,4.14,4.21,1732931,0
2016-08-05,4.3,4.52,4.25,4.49,2038387,0
2016-08-08,4.48,4.49,4.11,4.21,2739109,0
2016-08-09,4.22,4.32,4.16,4.3,1525320,0
2016-08-10,4.31,4.33,4.15,4.17,1226179,0
2016-08-11,4.21,4.29,4.15,4.27,845976,0
2016-08-12,4.27,4.33,4.26,4.29,566473,0
2016-08-15,4.34,4.59,4.33,4.47,1129242,0
2016-08-16,4.48,4.5,4.38,4.38,686144,0
2016-08-17,4.47,4.53,4.385,4.49,932226,0
2016-08-18,4.52,4.56,4.44,4.46,628267,0
2016-08-19,4.43,4.4833,4.35,4.37,676113,0
2016-08-22,4.37,4.45,4.3301,4.42,629235,0
2016-08-23,4.43,4.71,4.42,4.69,1112226,0
2016-08-24,4.7,5.12,4.69,4.72,3210371,0
2016-08-25,4.75,4.88,4.48,4.63,1691892,0
2016-08-26,4.63,4.8,4.53,4.57,1198722,0
2016-08-29,4.53,4.59,4.28,4.32,2011732,0
2016-08-30,4.32,4.41,4.23,4.25,1372537,0
2016-08-31,4.22,4.35,4.06,4.09,1478880,0
2016-09-01,4.13,4.17,4.0317,4.13,1085918,0
2016-09-02,4.15,4.171,4.04,4.15,1671491,0
2016-09-06,4.2,4.34,4.11,4.2,1824188,0
2016-09-07,4.18,4.54,4.18,4.5,2085157,0
2016-09-08,4.49,4.77,4.46,4.57,2808730,0
2016-09-09,4.61,4.6225,4.32,4.32,2083828,0
2016-09-12,4.3,4.64,4.28,4.63,1966098,0
2016-09-13,4.55,4.64,4.45,4.57,1023568,0
2016-09-14,4.61,4.8,4.58,4.61,1108083,0
2016-09-15,4.63,4.69,4.54,4.605,1205196,0
2016-09-16,4.58,4.7,4.5,4.7,2259564,0
2016-09-19,4.75,4.85,4.67,4.74,1077771,0
2016-09-20,4.8,4.825,4.65,4.7,825090,0
2016-09-21,4.7,4.94,4.67,4.9,1201028,0
2016-09-22,4.95,5.2,4.91,5.17,1309006,0
2016-09-23,5.19,5.3,5.07,5.25,1284505,0
2016-09-26,5.19,5.22,5.06,5.1,958155,0
2016-09-27,5.13,5.21,5.07,5.18,1709326,0
2016-09-28,5.16,5.32,5.0678,5.25,1286320,0
2016-09-29,5.22,5.46,5.09,5.15,1720355,0
2016-09-30,5.15,5.44,5.09,5.31,1405456,0
2016-10-03,5.29,5.53,5.17,5.5,1319568,0
2016-10-04,5.5,5.67,5.29,5.38,1198090,0
2016-10-05,5.38,5.5,5.33,5.44,662544,0
2016-10-06,5.38,5.5,5.28,5.48,1011050,0
2016-10-07,5.49,5.5799,5.375,5.42,1045421,0
2016-10-10,5.45,5.595,5.421,5.54,632159,0
2016-10-11,5.44,5.53,5.3402,5.42,1122453,0
2016-10-12,5.41,5.47,4.87,4.96,2559042,0
2016-10-13,4.92,5.24,4.87,5.01,1525135,0
2016-10-14,5.06,5.15,4.935,4.97,1710771,0
2016-10-17,4.97,4.97,4.53,4.63,2227004,0
2016-10-18,4.69,4.74,4.47,4.51,2151455,0
2016-10-19,4.55,4.62,4.36,4.4,1268983,0
2016-10-20,4.41,4.695,4.36,4.64,1396588,0
2016-10-21,4.6,4.69,4.52,4.69,1042411,0
2016-10-24,4.71,4.76,4.58,4.71,841395,0
2016-10-25,4.71,4.77,4.615,4.71,600650,0
2016-10-26,4.68,4.81,4.56,4.66,909152,0
2016-10-27,4.73,4.73,4.425,4.51,1022054,0
2016-10-28,4.46,4.67,4.39,4.52,896377,0
2016-10-31,4.51,4.61,4.45,4.51,704423,0
2016-11-01,4.51,4.59,4.41,4.53,1019858,0
2016-11-02,4.53,4.54,4.3,4.42,1290512,0
2016-11-03,4.42,4.45,4.15,4.16,1537860,0
2016-11-04,4.18,4.61,4.11,4.61,1882647,0
2016-11-07,4.67,4.83,4.57,4.79,1280007,0
2016-11-08,4.75,4.88,4.66,4.79,902943,0
2016-11-09,4.66,5.84,4.66,5.43,6653523,0
2016-11-10,5.49,5.72,5.36,5.62,2607000,0
2016-11-11,5.61,6.4,5.57,6.39,3078644,0
2016-11-14,6.47,6.47,5.82,6.29,3162556,0
2016-11-15,6.27,6.65,6.1,6.41,1779939,0
2016-11-16,6.36,6.58,6.03,6.05,1515517,0
2016-11-17,6.07,6.425,6,6.28,1288081,0
2016-11-18,6.3,6.39,6.2,6.38,855850,0
2016-11-21,6.4,6.479,6.055,6.18,1269515,0
2016-11-22,6.19,6.24,5.8,5.85,1629175,0
2016-11-23,5.67,6.16,5.65,6.03,1036990,0
2016-11-25,6.03,6.26,6.03,6.23,572434,0
2016-11-28,6.13,6.19,5.935,5.96,837830,0
2016-11-29,5.94,6.12,5.855,5.96,1624848,0
2016-11-30,5.98,6.09,5.72,5.8,1003105,0
2016-12-01,5.77,5.78,5.5001,5.52,1630082,0
2016-12-02,5.56,5.775,5.498,5.67,1057222,0
2016-12-05,5.71,6.04,5.63,5.8,1472088,0
2016-12-06,5.84,5.93,5.6105,5.9,1734924,0
2016-12-07,5.77,6.14,5.66,6.04,2706305,0
2016-12-08,6.01,6.02,5.76,5.96,1380815,0
2016-12-09,6,6.2,5.87,6.01,1129482,0
2016-12-12,5.98,6.02,5.68,5.74,995233,0
2016-12-13,5.77,5.82,5.575,5.73,799467,0
2016-12-14,5.68,5.75,5.52,5.63,794198,0
2016-12-15,5.66,5.8,5.62,5.795,853377,0
2016-12-16,5.84,6.06,5.78,5.87,1351228,0
2016-12-19,5.83,5.98,5.67,5.7,679027,0
2016-12-20,5.75,5.846,5.65,5.76,650712,0
2016-12-21,5.73,5.8,5.61,5.68,717065,0
2016-12-22,5.65,5.88,5.59,5.85,942737,0
2016-12-23,5.85,6.09,5.85,6.07,1108570,0
2016-12-27,6.1,6.29,6,6,957495,0
2016-12-28,6.01,6.1037,5.85,5.86,942365,0
2016-12-29,5.88,6.05,5.85,6.02,761345,0
2016-12-30,6.04,6.1374,5.8,5.86,1375240,0
2017-01-03,5.94,6.19,5.88,6.08,953629,0
2017-01-04,6.14,6.285,5.93,6.21,1257611,0
2017-01-05,6.16,6.23,5.92,6.08,1315397,0
2017-01-06,6.08,6.11,5.94,6.06,1212588,0
2017-01-09,6.39,6.54,6.12,6.16,2882107,0
2017-01-10,6.18,6.27,5.96,6.2,1344832,0
2017-01-11,6.37,6.49,6.25,6.4,3215683,0
2017-01-12,6.41,6.425,6.1,6.23,1953296,0
2017-01-13,6.25,6.38,6.23,6.26,1379985,0
2017-01-17,6.22,6.26,5.9,6.02,1900910,0
2017-01-18,6.03,6.115,5.95,6.03,700177,0
2017-01-19,6.02,6.03,5.64,5.64,2147133,0
2017-01-20,5.71,5.71,5.41,5.43,1658982,0
2017-01-23,5.43,5.505,5.21,5.23,1558959,0
2017-01-24,5.22,5.25,4.76,4.895,2828939,0
2017-01-25,4.87,5.03,4.72,4.88,1411857,0
2017-01-26,4.9,4.94,4.73,4.73,1081135,0
2017-01-27,4.76,4.8,4.66,4.8,882927,0
2017-01-30,4.77,4.8099,4.54,4.59,1195927,0
2017-01-31,4.66,5.05,4.466,4.99,1894066,0
2017-02-01,5.2,5.2,4.7,4.78,1267422,0
2017-02-02,4.75,5.55,4.65,5.48,3716146,0
2017-02-03,5.51,5.55,5.22,5.45,1540995,0
2017-02-06,5.45,5.57,5.3641,5.41,762026,0
2017-02-07,5.42,5.6,5.34,5.35,843317,0
2017-02-08,5.32,5.48,5.2,5.42,1114656,0
2017-02-09,5.42,5.65,5.41,5.58,869688,0
2017-02-10,5.64,5.64,5.45,5.45,671740,0
2017-02-13,5.45,5.65,5.43,5.54,730451,0
2017-02-14,5.5,5.62,5.38,5.53,820631,0
2017-02-15,5.5,5.5766,5.4201,5.52,615141,0
2017-02-16,5.52,5.52,5.02,5.08,1759677,0
2017-02-17,5.1,5.16,4.94,5.06,1650738,0
2017-02-21,5.1,5.1322,4.93,4.99,1049848,0
2017-02-22,4.98,5.02,4.74,4.77,1170441,0
2017-02-23,4.79,5.0629,4.74,4.88,1486100,0
2017-02-24,4.83,5.13,4.75,5.02,1251915,0
2017-02-27,5,5.26,4.9501,5.25,1175582,0
2017-02-28,5.23,5.2399,4.95,5.04,1674215,0
2017-03-01,5.19,5.46,4.82,4.84,2504060,0
2017-03-02,4.85,4.98,4.73,4.79,1597083,0
2017-03-03,4.82,4.95,4.8,4.82,1265147,0
2017-03-06,4.82,5.03,4.8,5.03,1460532,0
2017-03-07,4.99,5.17,4.91,5.08,1308600,0
2017-03-08,5.1,5.395,5.06,5.15,1529403,0
2017-03-09,5.21,5.46,5.1731,5.35,1749427,0
2017-03-10,5.41,5.46,5.25,5.425,1026389,0
2017-03-13,5.3964,5.56,5.29,5.56,1214231,0
2017-03-14,5.54,5.55,5.33,5.41,1096765,0
2017-03-15,5.42,5.72,5.394,5.71,1504008,0
2017-03-16,5.69,5.76,5.48,5.53,1136550,0
2017-03-17,5.49,5.87,5.49,5.83,2617587,0
2017-03-20,5.99,6.35,5.94,6.29,3089032,0
2017-03-21,6.31,6.4399,5.63,5.68,3744088,0
2017-03-22,5.71,5.73,5.37,5.45,1931300,0
2017-03-23,5.49,5.67,5.405,5.52,1534543,0
2017-03-24,5.54,5.71,5.46,5.65,1018489,0
2017-03-27,5.53,6,5.48,5.98,1376789,0
2017-03-28,6.01,6.052,5.72,5.93,943546,0
2017-03-29,5.91,6.07,5.84,5.9,761567,0
2017-03-30,5.9,6.13,5.81,6.1,1179241,0
2017-03-31,6.09,6.32,6.04,6.16,1566046,0
2017-04-03,6.17,6.2,5.7699,5.78,1396883,0
2017-04-04,5.76,5.92,5.71,5.76,613325,0
2017-04-05,5.77,5.88,5.62,5.66,1113176,0
2017-04-06,5.76,5.76,5.5,5.55,1101807,0
2017-04-07,5.58,5.75,5.5,5.72,1088590,0
2017-04-10,5.73,5.78,5.61,5.63,621925,0
2017-04-11,5.62,5.75,5.51,5.73,666464,0
2017-04-12,5.73,5.89,5.6886,5.76,514785,0
2017-04-13,5.74,5.86,5.69,5.79,614610,0
2017-04-17,5.79,5.9,5.73,5.88,950936,0
2017-04-18,5.85,5.92,5.73,5.8,973168,0
2017-04-19,5.8,5.87,5.72,5.73,548124,0
2017-04-20,5.74,5.96,5.74,5.86,1024682,0
2017-04-21,5.86,5.922,5.65,5.69,605065,0
2017-04-24,5.78,5.88,5.711,5.83,880237,0
2017-04-25,5.87,6.1,5.86,5.9,1517821,0
2017-04-26,5.91,6,5.85,5.97,694386,0
2017-04-27,5.97,6,5.87,5.9,508833,0
2017-04-28,5.9,5.9693,5.815,5.92,744629,0
2017-05-01,6,6.05,5.86,5.95,923502,0
2017-05-02,5.99,6.03,5.75,5.82,914895,0
2017-05-03,5.76,5.91,5.7,5.79,973618,0
2017-05-04,6.25,6.28,5.85,6.17,3686842,0
2017-05-05,6.26,6.5301,6.15,6.5,6117866,0
2017-05-08,6.61,6.925,6.51,6.84,3923162,0
2017-05-09,6.84,7.04,6.82,6.98,2340969,0
2017-05-10,6.94,7,6.68,6.75,1148935,0
2017-05-11,6.74,6.74,6.45,6.45,1388551,0
2017-05-12,6.46,6.6134,6.41,6.54,1276606,0
2017-05-15,6.54,6.61,6.505,6.55,695699,0
2017-05-16,6.58,6.63,6.43,6.47,954904,0
2017-05-17,6.43,6.48,6.14,6.14,1246934,0
2017-05-18,6.14,6.29,6.05,6.28,886013,0
2017-05-19,6.33,6.42,6.15,6.28,1187664,0
2017-05-22,6.29,6.35,6.135,6.32,909982,0
2017-05-23,6.34,6.38,6.265,6.37,745207,0
2017-05-24,6.4,6.56,6.38,6.48,1234042,0
2017-05-25,6.51,6.57,6.39,6.42,633141,0
2017-05-26,6.4,6.53,6.38,6.46,823844,0
2017-05-30,6.45,6.46,6.23,6.29,1103725,0
2017-05-31,6.33,6.4,6.19,6.39,841926,0
2017-06-01,6.4,6.61,6.3901,6.48,1243456,0
2017-06-02,6.51,6.6,6.42,6.51,1515931,0
2017-06-05,6.55,6.57,6.41,6.5,987964,0
2017-06-06,6.43,6.5862,6.42,6.49,700394,0
2017-06-07,6.51,6.56,6.3304,6.44,685180,0
2017-06-08,6.41,6.51,6.375,6.47,858517,0
2017-06-09,6.47,6.56,6.36,6.56,1497875,0
2017-06-12,6.6,6.74,6.49,6.62,1485581,0
2017-06-13,6.64,6.71,6.54,6.61,1114144,0
2017-06-14,6.61,6.76,6.54,6.59,1211576,0
2017-06-15,6.54,6.58,6.02,6.06,3206788,0
2017-06-16,6.02,6.11,5.7075,5.83,3780356,0
2017-06-19,5.85,6.16,5.85,6.01,1708059,0
2017-06-20,6,6.1683,5.92,6.09,1621038,0
2017-06-21,6.17,6.44,6.16,6.33,1454931,0
2017-06-22,6.35,6.47,6.29,6.39,745338,0
2017-06-23,6.46,6.845,6.35,6.75,3306914,0
2017-06-26,6.78,7.15,6.69,6.95,2825522,0
2017-06-27,6.94,7.03,6.63,6.68,1937942,0
2017-06-28,6.73,6.98,6.7,6.92,936586,0
2017-06-29,6.86,7.06,6.73,7.04,1380388,0
2017-06-30,7.05,7.49,6.97,7.23,1541443,0
2017-07-03,7.35,7.87,7.295,7.61,1431423,0
2017-07-05,7.58,7.835,7.465,7.8,1887493,0
2017-07-06,7.76,8.21,7.65,7.86,2604965,0
2017-07-07,7.9,8.14,7.831,7.86,2370462,0
2017-07-10,7.89,7.89,7.64,7.76,1168575,0
2017-07-11,7.74,8.09,7.73,8.05,798510,0
2017-07-12,8.11,8.38,8,8.25,1188712,0
2017-07-13,8.24,8.25,7.93,8.03,1404346,0
2017-07-14,8.05,8.12,7.84,7.94,892601,0
2017-07-17,7.93,8.03,7.5411,7.79,1453471,0
2017-07-18,7.78,7.79,7.53,7.7,871064,0
2017-07-19,7.45,7.5,7.01,7.17,3154762,0
2017-07-20,7.2,7.26,6.98,7.07,1361534,0
2017-07-21,7.12,7.3,6.98,7.24,1018279,0
2017-07-24,7.26,7.35,7.125,7.29,1270814,0
2017-07-25,7.33,7.65,7.24,7.45,1355706,0
2017-07-26,7.44,7.56,7.37,7.43,842648,0
2017-07-27,7.5,7.51,6.83,7.06,3085685,0
2017-07-28,7.03,7.43,6.95,7.09,1957679,0
2017-07-31,7.03,7.19,7,7.01,1073040,0
2017-08-01,7.02,7.1,6.88,7.03,1106194,0
2017-08-02,7,7.06,6.73,7.03,983081,0
2017-08-03,7.03,7.12,6.99,7,510144,0
2017-08-04,7.01,7.19,6.96,6.97,1219288,0
2017-08-07,7,7,6.67,6.71,1042460,0
2017-08-08,6.7,6.73,6.405,6.52,853889,0
2017-08-09,6.5,6.59,6.44,6.51,630331,0
2017-08-10,6.44,6.5,6.31,6.35,725778,0
2017-08-11,6.35,6.5,6.32,6.42,950163,0
2017-08-14,6.54,6.69,6.3701,6.66,898185,0
2017-08-15,6.68,6.85,6.6,6.8,588542,0
2017-08-16,6.75,6.99,6.75,6.9,792014,0
2017-08-17,6.86,7.01,6.72,6.73,749985,0
2017-08-18,6.64,6.71,6.44,6.53,968998,0
2017-08-21,6.54,6.635,6.395,6.46,497600,0
2017-08-22,6.5,6.875,6.485,6.74,796147,0
2017-08-23,6.7,6.94,6.67,6.85,418985,0
2017-08-24,6.89,6.9899,6.76,6.88,754560,0
2017-08-25,6.91,7.13,6.91,6.97,874749,0
2017-08-28,7,7.13,6.85,7.11,642626,0
2017-08-29,7.01,7.28,6.97,7.2,1022796,0
2017-08-30,7.18,7.38,7.01,7.24,864290,0
2017-08-31,6.92,7.395,6.92,7.21,690990,0
2017-09-01,7.24,7.68,7.07,7.6,1238961,0
2017-09-05,7.59,8.07,7.5285,7.59,2225000,0
2017-09-06,7.64,7.93,7.64,7.8,1414296,0
2017-09-07,7.86,7.95,7.7,7.77,897866,0
2017-09-08,7.7,7.76,7.54,7.54,941498,0
2017-09-11,7.5,7.66,7.24,7.32,1151836,0
2017-09-12,7.34,7.41,7.16,7.24,1042156,0
2017-09-13,7.26,7.44,7.26,7.36,836789,0
2017-09-14,7.3,7.4,6.75,6.79,1762153,0
2017-09-15,6.96,7.32,6.745,7.19,3029561,0
2017-09-18,7.19,7.56,7.15,7.31,1437697,0
2017-09-19,7.34,7.42,7.02,7.04,726866,0
2017-09-20,7.08,7.11,6.92,6.99,909536,0
2017-09-21,6.99,7.04,6.89,6.92,867103,0
2017-09-22,6.95,7.04,6.86,6.95,864963,0
2017-09-25,6.98,7.14,6.881,7.1,914943,0
2017-09-26,7.07,7.135,6.92,6.94,810913,0
2017-09-27,6.97,7.15,6.9572,7.08,1004002,0
2017-09-28,7.11,7.25,7,7.1,975994,0
2017-09-29,7.12,7.22,7.07,7.1,776441,0
2017-10-02,7.1,7.35,7.1,7.29,1074274,0
2017-10-03,7.33,7.33,7.14,7.19,758181,0
2017-10-04,7.15,7.29,7.11,7.205,799403,0
2017-10-05,7.23,7.3,7.06,7.19,1062525,0
2017-10-06,7.35,7.96,7.32,7.56,3040455,0
2017-10-09,7.56,8.07,7.56,7.95,2986655,0
2017-10-10,8.06,8.07,7.32,7.67,2381509,0
2017-10-11,7.58,7.66,7.35,7.37,1280448,0
2017-10-12,7.33,7.3699,7.05,7.13,1694798,0
2017-10-13,7.12,7.15,6.77,6.84,2498641,0
2017-10-16,6.84,7,6.61,6.67,1401786,0
2017-10-17,6.69,6.98,6.67,6.68,1234572,0
2017-10-18,6.7117,6.765,6.52,6.59,1092096,0
2017-10-19,6.59,6.613,6.41,6.46,1221989,0
2017-10-20,6.54,6.6,6.39,6.5,996161,0
2017-10-23,6.51,6.5899,6.03,6.06,1615276,0
2017-10-24,6.03,6.19,5.75,5.79,2402826,0
2017-10-25,5.8,5.99,5.63,5.86,1945800,0
2017-10-26,5.85,5.88,5.52,5.53,3565421,0
2017-10-27,5.5,6.01,5.23,5.99,3856059,0
2017-10-30,6.09,6.2493,5.85,6.22,2349912,0
2017-10-31,6.24,6.55,6.17,6.48,2334214,0
2017-11-01,6.55,6.689,6.02,6.03,2625096,0
2017-11-02,6.01,6.05,5.75,5.75,2116374,0
2017-11-03,5.8,6.4,5.63,6.37,3944432,0
2017-11-06,6.6,6.6,6.1,6.235,2756908,0
2017-11-07,4.9,5.3799,4.9,5.15,8564103,0
2017-11-08,5.12,5.16,4.61,5.08,4935535,0
2017-11-09,5.03,5.09,4.83,4.91,2035853,0
2017-11-10,4.9,4.9599,4.65,4.83,3248076,0
