Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.44,9.68,9.25,9.6,398600,0
2005-02-28,9.69,9.79,9.31,9.39,325700,0
2005-03-01,9.1,9.25,8.86,9.07,584200,0
2005-03-02,8.95,9.04,8.78,8.78,670800,0
2005-03-03,8.7,8.78,8.5,8.6,667100,0
2005-03-04,8.71,8.97,8.71,8.9,657200,0
2005-03-07,8.98,9.2,8.9,9.05,432500,0
2005-03-08,9.18,9.4,9.18,9.36,418100,0
2005-03-09,9.36,9.39,9.25,9.3,328800,0
2005-03-10,9.25,9.28,8.97,9.05,388900,0
2005-03-11,9.04,9.31,9.03,9.14,283800,0
2005-03-14,9.14,9.15,8.92,8.97,280600,0
2005-03-15,9,9.15,8.8,8.91,325800,0
2005-03-16,8.96,9.06,8.9,8.91,265800,0
2005-03-17,8.85,8.94,8.7,8.94,326300,0
2005-03-18,8.89,9.01,8.77,8.9,144900,0
2005-03-21,8.78,8.78,8.55,8.6,285700,0
2005-03-22,8.64,8.8,8.39,8.46,332500,0
2005-03-23,8.38,8.38,8.12,8.21,572600,0
2005-03-24,8.22,8.3,8,8.22,422500,0
2005-03-28,8.18,8.26,7.99,7.99,397500,0
2005-03-29,7.99,8.1,7.94,8,376100,0
2005-03-30,8.03,8.32,7.99,8.25,261900,0
2005-03-31,8.36,8.48,8.26,8.31,244300,0
2005-04-01,8.15,8.22,8.04,8.15,267400,0
2005-04-04,8.03,8.17,7.99,8.15,248000,0
2005-04-05,8.28,8.35,8.05,8.14,331400,0
2005-04-06,8.17,8.29,8.11,8.23,209600,0
2005-04-07,8.27,8.27,8.08,8.08,304500,0
2005-04-08,8.1,8.34,8.03,8.09,342500,0
2005-04-11,8.16,8.22,8.04,8.12,201000,0
2005-04-12,8.12,8.14,7.99,8.09,289800,0
2005-04-13,8.12,8.12,7.88,7.9,371700,0
2005-04-14,7.91,7.91,7.65,7.87,665700,0
2005-04-15,7.75,7.85,7.31,7.38,460800,0
2005-04-18,7.46,7.62,7.42,7.59,237700,0
2005-04-19,7.65,8.06,7.65,8.02,414200,0
2005-04-20,8.3,8.58,8.17,8.22,682000,0
2005-04-21,8.22,8.35,8.05,8.29,257300,0
2005-04-22,8.5,8.54,8.31,8.31,334300,0
2005-04-25,8.31,8.49,8.21,8.49,261800,0
2005-04-26,8.57,8.71,8.27,8.31,360600,0
2005-04-27,8.29,8.29,7.95,7.97,404200,0
2005-04-28,7.93,7.95,7.76,7.85,265800,0
2005-04-29,7.88,8.1,7.66,7.67,449500,0
2005-05-02,7.62,7.73,7.52,7.67,376600,0
2005-05-03,7.67,7.91,7.67,7.87,290700,0
2005-05-04,8,8.15,7.97,8.14,351700,0
2005-05-05,8.18,8.3,8.02,8.09,310600,0
2005-05-06,7.99,8.1,7.92,8.1,270100,0
2005-05-09,8.05,8.11,7.84,7.87,240500,0
2005-05-10,7.95,8.05,7.72,7.77,220600,0
2005-05-11,7.74,8.05,7.69,7.8,206800,0
2005-05-12,7.65,7.7,7.16,7.29,539300,0
2005-05-13,7.2,7.27,7,7,610600,0
2005-05-16,7,7.01,6.67,6.99,464300,0
2005-05-17,7.03,7.32,7.02,7.24,373900,0
2005-05-18,7.33,7.33,7.11,7.12,264700,0
2005-05-19,7.11,7.13,6.94,7.06,246600,0
2005-05-20,6.98,7.09,6.95,7.09,204400,0
2005-05-23,7.05,7.27,7.05,7.2,167300,0
2005-05-24,7.26,7.42,7.22,7.42,181200,0
2005-05-25,7.45,7.45,7.13,7.32,261400,0
2005-05-26,7.2,7.26,7.16,7.17,133800,0
2005-05-27,7.18,7.47,7.18,7.47,247500,0
2005-05-31,7.3,7.6,7.22,7.56,331300,0
2005-06-01,7.63,7.91,7.57,7.83,274200,0
2005-06-02,7.95,8.24,7.67,7.68,423600,0
2005-06-03,7.73,7.88,7.6,7.73,198300,0
2005-06-06,7.95,8,7.69,7.69,285300,0
2005-06-07,7.73,7.73,7.55,7.55,173100,0
2005-06-08,7.54,7.77,7.5,7.6,215100,0
2005-06-09,7.6,7.7,7.43,7.69,100900,0
2005-06-10,7.75,8.08,7.67,8.08,336500,0
2005-06-13,8.11,8.4,8.1,8.38,297600,0
2005-06-14,8.3,8.31,8.19,8.29,193300,0
2005-06-15,8.3,8.53,8.3,8.44,203100,0
2005-06-16,8.63,8.72,8.51,8.68,346000,0
2005-06-17,8.77,8.86,8.6,8.65,264500,0
2005-06-20,8.8,8.81,8.24,8.44,299500,0
2005-06-21,8.4,8.4,7.95,7.97,1026800,0
2005-06-22,7.94,7.94,7.6,7.75,514800,0
2005-06-23,7.8,8,7.75,7.78,490000,0
2005-06-24,7.78,7.78,7.54,7.7,269600,0
2005-06-27,7.7,7.71,7.6,7.69,186600,0
2005-06-28,7.65,7.65,7.55,7.6,127500,0
2005-06-29,7.59,7.77,7.53,7.74,313000,0
2005-06-30,7.74,7.74,7.55,7.64,221600,0
2005-07-01,7.63,7.68,7.37,7.68,212100,0
2005-07-05,7.68,7.68,7.45,7.46,264400,0
2005-07-06,7.46,7.69,7.46,7.66,249400,0
2005-07-07,7.75,7.79,7.6,7.73,187800,0
2005-07-08,7.7,7.83,7.67,7.71,137400,0
2005-07-11,7.8,7.9,7.71,7.88,374000,0
2005-07-12,7.97,8,7.84,7.91,262100,0
2005-07-13,7.9,7.92,7.79,7.82,127500,0
2005-07-14,7.8,7.88,7.52,7.52,338400,0
2005-07-15,7.5,7.56,7.5,7.54,171500,0
2005-07-18,7.55,7.56,7.37,7.37,220300,0
2005-07-19,7.31,7.4,7.27,7.4,272800,0
2005-07-20,7.44,7.55,7.38,7.44,162500,0
2005-07-21,7.5,7.7,7.5,7.7,183300,0
2005-07-22,7.74,7.74,7.55,7.61,174800,0
2005-07-25,7.62,7.66,7.56,7.56,126000,0
2005-07-26,7.55,7.55,7.35,7.4,174200,0
2005-07-27,7.43,7.45,7.31,7.38,179300,0
2005-07-28,7.44,7.44,7.3,7.35,145900,0
2005-07-29,7.34,7.39,7.29,7.29,231700,0
2005-08-01,7.35,7.37,7.26,7.35,220200,0
2005-08-02,7.35,7.64,7.25,7.58,264800,0
2005-08-03,7.65,7.98,7.65,7.9,565200,0
2005-08-04,8,8.02,7.73,7.77,354800,0
2005-08-05,7.81,7.82,7.7,7.74,149800,0
2005-08-08,7.85,7.89,7.7,7.72,146700,0
2005-08-09,7.71,7.71,7.6,7.71,191900,0
2005-08-10,7.8,7.92,7.79,7.9,352800,0
2005-08-11,8,8.23,7.95,8.23,599200,0
2005-08-12,8.2,8.29,8.06,8.16,283900,0
2005-08-15,8.04,8.08,7.92,8.03,230800,0
2005-08-16,8,8.24,7.95,8,300500,0
2005-08-17,8,8,7.63,7.66,193900,0
2005-08-18,7.65,7.7,7.44,7.53,255800,0
2005-08-19,7.51,7.67,7.4,7.67,200500,0
2005-08-22,7.7,7.7,7.4,7.45,375100,0
2005-08-23,7.45,7.52,7.3,7.3,237000,0
2005-08-24,7.29,7.4,7.17,7.17,333900,0
2005-08-25,7.15,7.26,7.11,7.11,262900,0
2005-08-26,7.12,7.2,7.06,7.13,266600,0
2005-08-29,7.18,7.2,7.01,7.02,319300,0
2005-08-30,7,7,6.77,6.9,561700,0
2005-08-31,6.92,7.28,6.92,7.28,413200,0
2005-09-01,7.4,7.63,7.35,7.63,460500,0
2005-09-02,7.69,7.86,7.57,7.82,369800,0
2005-09-06,7.9,7.9,7.22,7.62,242300,0
2005-09-07,7.6,7.7,7.57,7.57,204600,0
2005-09-08,7.64,7.83,7.62,7.83,174300,0
2005-09-09,7.85,8.21,7.85,8.09,353400,0
2005-09-12,8.07,8.07,7.8,7.97,217300,0
2005-09-13,7.87,7.91,7.67,7.7,192400,0
2005-09-14,7.75,7.87,7.75,7.85,515900,0
2005-09-15,7.95,8.05,7.86,7.94,424100,0
2005-09-16,8.1,8.23,8.06,8.21,828400,0
2005-09-19,8.55,8.69,8.12,8.18,561000,0
2005-09-20,8.18,8.27,8.13,8.13,307500,0
2005-09-21,8.15,8.36,8.13,8.36,268100,0
2005-09-22,8.41,8.44,8,8.13,324700,0
2005-09-23,7.97,8.03,7.9,7.95,258300,0
2005-09-26,7.9,8.12,7.76,7.95,337500,0
2005-09-27,7.94,7.94,7.73,7.77,202800,0
2005-09-28,7.8,8.11,7.71,8.02,294400,0
2005-09-29,8.05,8.25,8.05,8.25,312700,0
2005-09-30,8.28,8.3,8.01,8.01,289000,0
2005-10-03,8,8.1,7.89,8.07,252300,0
2005-10-04,8.1,8.15,7.93,7.93,245100,0
2005-10-05,7.9,7.9,7.74,7.77,337400,0
2005-10-06,7.82,7.97,7.74,7.84,325800,0
2005-10-07,7.84,8.02,7.76,8.02,257400,0
2005-10-10,8.06,8.25,8.06,8.19,204500,0
2005-10-11,8.11,9.15,8.1,8.15,187400,0
2005-10-12,8.22,8.22,7.83,7.86,321800,0
2005-10-13,7.85,7.85,7.6,7.74,237800,0
2005-10-14,7.65,7.86,7.65,7.85,229300,0
2005-10-17,7.93,8.08,7.91,7.93,143700,0
2005-10-18,7.93,7.93,7.67,7.7,216300,0
2005-10-19,7.61,7.64,7.48,7.6,226900,0
2005-10-20,7.6,7.68,7.3,7.41,229300,0
2005-10-21,7.46,7.65,7.39,7.65,153600,0
2005-10-24,7.65,7.72,7.58,7.59,234200,0
2005-10-25,7.66,8.12,7.66,8.04,376100,0
2005-10-26,8.25,8.32,8.07,8.2,370500,0
2005-10-27,8.2,8.37,8.2,8.34,538700,0
2005-10-28,8.25,8.62,8.22,8.6,347400,0
2005-10-31,8.6,8.6,8.25,8.38,372600,0
2005-11-01,8.3,8.39,8.27,8.37,190800,0
2005-11-02,8.38,8.49,8.36,8.49,182600,0
2005-11-03,8.5,8.67,8.4,8.53,207000,0
2005-11-04,8.55,8.6,8.21,8.45,247400,0
2005-11-07,8.5,8.65,8.46,8.57,202400,0
2005-11-08,8.65,8.8,8.48,8.49,177600,0
2005-11-09,8.55,8.77,8.55,8.7,258400,0
2005-11-10,8.75,8.79,8.48,8.5,149400,0
2005-11-11,8.5,8.72,8.41,8.66,152100,0
2005-11-14,8.7,8.71,8.45,8.5,133200,0
2005-11-15,8.55,8.61,8.35,8.35,156500,0
2005-11-16,8.45,8.73,8.44,8.73,378600,0
2005-11-17,8.8,9.12,8.8,8.99,545600,0
2005-11-18,9.1,9.15,8.96,9.01,317400,0
2005-11-21,9.2,9.31,9.07,9.19,405000,0
2005-11-22,9.29,9.35,9.11,9.31,334200,0
2005-11-23,9.21,9.27,9.07,9.26,223700,0
2005-11-25,9.35,9.56,9.35,9.56,152800,0
2005-11-28,9.51,9.51,9.36,9.4,244000,0
2005-11-29,9.36,9.6,9.31,9.58,286600,0
2005-11-30,9.45,9.57,9.15,9.16,414700,0
2005-12-01,9.2,9.48,9.16,9.37,510800,0
2005-12-02,9.37,9.44,9.15,9.41,516300,0
2005-12-05,9.41,9.49,9.16,9.16,380600,0
2005-12-06,9.16,9.4,9.05,9.31,314900,0
2005-12-07,9.41,9.53,8.9,9.1,533600,0
2005-12-08,9.1,9.39,9.07,9.24,393900,0
2005-12-09,9.32,9.42,9.05,9.14,448300,0
2005-12-12,9.24,9.37,8.52,8.67,817500,0
2005-12-13,8.53,8.79,8.34,8.56,512400,0
2005-12-14,8.54,8.69,8.45,8.52,271200,0
2005-12-15,8.57,8.85,8.55,8.73,260900,0
2005-12-16,8.71,8.83,8.58,8.63,185000,0
2005-12-19,8.8,8.84,8.5,8.52,268100,0
2005-12-20,8.51,8.59,8.16,8.2,278400,0
2005-12-21,8.22,8.5,8.18,8.5,343400,0
2005-12-22,8.56,8.8,8.49,8.8,416400,0
2005-12-23,8.82,8.9,8.61,8.71,230100,0
2005-12-27,8.8,8.9,8.66,8.8,275500,0
2005-12-28,8.9,9.21,8.9,9.21,316000,0
2005-12-29,9.25,9.3,9.02,9.23,244900,0
2005-12-30,9.15,9.24,9.01,9.1,262600,0
2006-01-03,9.23,9.54,9.23,9.5,483600,0
2006-01-04,9.4,9.54,9.35,9.36,364900,0
2006-01-05,9.15,9.3,9.01,9.09,564100,0
2006-01-06,9.2,9.53,9.2,9.37,755200,0
2006-01-09,9.49,10.52,9.37,10.16,1325900,0
2006-01-10,10.2,10.24,9.92,10.07,650200,0
2006-01-11,10.15,10.47,10.15,10.27,360000,0
2006-01-12,10.27,10.4,10.18,10.29,331500,0
2006-01-13,10.3,10.77,10.21,10.76,524500,0
2006-01-17,10.88,10.89,10.5,10.59,380200,0
2006-01-18,10.49,10.49,9.84,10.01,399500,0
2006-01-19,10.04,10.2,10.01,10.12,547100,0
2006-01-20,10.5,10.8,10.15,10.23,747600,0
2006-01-23,10.4,10.71,10.19,10.7,463700,0
2006-01-24,10.66,10.72,9.91,10,762500,0
2006-01-25,10.17,10.44,10.06,10.08,459500,0
2006-01-26,10.03,10.95,10.03,10.95,757400,0
2006-01-27,10.95,11.93,10.95,11.58,1881200,0
2006-01-30,11.75,12.37,11.75,12.36,1146100,0
2006-01-31,12.55,12.61,12.11,12.26,866100,0
2006-02-01,12.15,12.41,11.71,12.38,1134300,0
2006-02-02,12.43,12.64,12,12.35,1543400,0
2006-02-03,11.8,12.79,11.8,12.37,6085700,0
2006-02-06,12.35,12.64,12.29,12.64,1049700,0
2006-02-07,12,12.4,11.81,12.14,1797900,0
2006-02-08,12,12.1,11.88,12,1165300,0
2006-02-09,12.12,12.5,12,12,920400,0
2006-02-10,11.98,11.99,11.6,11.78,1147400,0
2006-02-13,11.75,11.78,11.12,11.5,809100,0
2006-02-14,11.6,11.73,11.51,11.7,863700,0
2006-02-15,11.7,11.91,11.6,11.79,705700,0
2006-02-16,11.8,11.91,11.7,11.8,1165400,0
2006-02-17,11.93,12.19,11.93,12,438100,0
2006-02-21,12.35,12.4,12.03,12.21,431600,0
2006-02-22,12.75,12.75,12.24,12.45,1074300,0
2006-02-23,12.6,12.73,11.85,12.32,587100,0
2006-02-24,12.55,12.77,12.38,12.77,643200,0
2006-02-27,12.6,12.7,12.4,12.42,386300,0
2006-02-28,12.5,12.71,12.2,12.25,462300,0
2006-03-01,12.33,12.56,12.25,12.5,459600,0
2006-03-02,12.63,13.87,12.59,13.73,984900,0
2006-03-03,13.66,14.09,13.33,13.89,671600,0
2006-03-06,12.75,13.9,12.75,13.35,644900,0
2006-03-07,13.28,13.3,12.75,12.8,488600,0
2006-03-08,12.4,12.56,12.15,12.38,729700,0
2006-03-09,12.55,12.71,12,12.09,506700,0
2006-03-10,11.9,12.33,11.72,12.12,605800,0
2006-03-13,12.25,12.5,12.1,12.35,410600,0
2006-03-14,12.38,12.92,12.35,12.79,471200,0
2006-03-15,12.95,13.24,12.95,13.18,632900,0
2006-03-16,13.3,13.5,12.97,13.22,662400,0
2006-03-17,13.27,13.62,13.07,13.6,310600,0
2006-03-20,13.6,13.94,13.22,13.32,448800,0
2006-03-21,13.25,13.25,12.81,13,414500,0
2006-03-22,12.82,13.06,12.82,12.96,219500,0
2006-03-23,12.96,13.02,12.78,12.8,469500,0
2006-03-24,13,13.58,13,13.41,594300,0
2006-03-27,13.7,14.24,13.59,13.81,688500,0
2006-03-28,14.05,14.11,13.59,13.88,335300,0
2006-03-29,13.93,14.35,13.84,14.34,421400,0
2006-03-30,14.75,15.63,14.75,15.43,853900,0
2006-03-31,15.3,15.45,15,15.3,378500,0
2006-04-03,15.7,16.03,15.65,15.72,670200,0
2006-04-04,15.65,16,15.47,15.91,483900,0
2006-04-05,15.96,16.27,15.76,16.21,631400,0
2006-04-06,16.5,16.5,15.8,16.02,1228300,0
2006-04-07,16.02,16.06,15.34,15.43,495500,0
2006-04-10,15.85,15.94,15.05,15.27,362900,0
2006-04-11,15.25,15.45,14.5,14.59,625700,0
2006-04-12,14.69,15.06,14.6,14.86,439100,0
2006-04-13,14.72,15.31,14.5,15.28,408000,0
2006-04-17,15.6,15.78,15.43,15.55,541000,0
2006-04-18,15.83,15.9,15.68,15.78,476400,0
2006-04-19,15.93,16.06,15.46,15.88,553800,0
2006-04-20,15.85,15.88,15.09,15.18,724700,0
2006-04-21,15.45,15.92,15.39,15.83,463100,0
2006-04-24,15.58,15.8,15.47,15.69,390600,0
2006-04-25,15.86,16.05,15.55,15.65,395300,0
2006-04-26,15.8,15.93,15.65,15.77,326900,0
2006-04-27,15.58,15.77,14.96,15.02,397900,0
2006-04-28,15.12,16,15.06,16,548300,0
2006-05-01,16.14,16.35,16.14,16.21,856800,0
2006-05-02,16.26,16.5,15.67,16.47,753600,0
2006-05-03,16.65,16.72,15.6,15.8,565300,0
2006-05-04,15.8,16.01,15.47,15.72,425100,0
2006-05-05,15.85,15.9,15.4,15.52,319200,0
2006-05-08,15.35,15.35,14.75,15.21,487400,0
2006-05-09,15.41,16,15.37,15.94,633400,0
2006-05-10,15.94,15.99,15.35,15.81,396200,0
2006-05-11,16.1,16.36,14.97,15.07,815500,0
2006-05-12,14.95,15.2,14.08,14.54,692400,0
2006-05-15,13.66,13.66,12.9,12.96,1077900,0
2006-05-16,13.12,13.49,13,13.05,789800,0
2006-05-17,13.39,13.55,12.5,12.65,961300,0
2006-05-18,12.63,12.74,12.25,12.37,616600,0
2006-05-19,12.15,12.77,11.8,12.57,1035000,0
2006-05-22,12.57,12.95,12.15,12.63,743400,0
2006-05-23,12.63,13.3,12.63,13.03,613500,0
2006-05-24,12.9,12.9,12,12.48,849600,0
2006-05-25,12.68,12.81,12.48,12.52,544400,0
2006-05-26,12.67,12.89,12.39,12.82,355100,0
2006-05-30,14,14.05,12.61,12.62,1034300,0
2006-05-31,12.85,12.98,12.45,12.69,754900,0
2006-06-01,12.41,12.74,11.65,12.7,639600,0
2006-06-02,12.9,12.99,12.76,12.93,418900,0
2006-06-05,13.13,13.13,12.41,12.45,446300,0
2006-06-06,12.29,12.29,11.78,12,1288400,0
2006-06-07,11.76,12.4,11.69,12,750200,0
2006-06-08,11.9,11.91,11.35,11.77,1082300,0
2006-06-09,11.82,12,11.41,11.55,788100,0
2006-06-12,11.63,11.74,11.11,11.15,805800,0
2006-06-13,10.89,10.97,10.55,10.64,1662600,0
2006-06-14,10.85,11.19,10.74,11.07,635900,0
2006-06-15,11.3,11.95,11.3,11.85,612800,0
2006-06-16,12,12,11.46,11.6,470600,0
2006-06-19,11.5,11.55,10.97,11.01,403800,0
2006-06-20,11.06,11.51,11.02,11.42,463600,0
2006-06-21,11.42,12.14,11.42,12.03,484500,0
2006-06-22,12.09,12.46,11.93,12.11,761900,0
2006-06-23,12.15,12.74,11.92,12.73,487700,0
2006-06-26,12.73,12.9,12.44,12.74,276400,0
2006-06-27,12.81,12.89,12.19,12.34,537800,0
2006-06-28,12.45,12.45,11.91,12.19,425200,0
2006-06-29,12.29,12.84,12.29,12.82,453100,0
2006-06-30,13.1,13.17,12.62,12.82,494100,0
2006-07-03,13,13.62,12.82,13.62,384000,0
2006-07-05,13.67,13.7,13.08,13.16,400900,0
2006-07-06,13.17,13.39,12.95,13.26,357800,0
2006-07-07,13.25,13.25,12.62,12.63,368600,0
2006-07-10,12.49,12.5,12.13,12.32,606000,0
2006-07-11,12.42,12.75,12.34,12.62,502700,0
2006-07-12,12.69,12.97,12.5,12.8,521400,0
2006-07-13,12.8,12.85,12.18,12.25,418800,0
2006-07-14,12.45,12.55,12.19,12.29,295600,0
2006-07-17,12.13,12.22,11.88,11.88,308900,0
2006-07-18,11.9,11.96,11.65,11.86,450600,0
2006-07-19,11.78,12.39,11.76,12.13,388500,0
2006-07-20,12.13,12.14,11.67,11.67,358800,0
2006-07-21,11.75,11.83,11.53,11.67,297800,0
2006-07-24,15.15,15.65,15.15,15.5,17005100,0
2006-07-25,15.55,16.27,15.41,16.17,6205900,0
2006-07-26,16.12,16.64,16.07,16.58,2313400,0
2006-07-27,16.57,16.84,16.4,16.84,1742900,0
2006-07-28,16.7,16.91,16.45,16.9,779600,0
2006-07-31,16.55,16.94,16.5,16.7,833700,0
2006-08-01,16.71,16.94,16.57,16.86,719200,0
2006-08-02,16.9,17.31,16.87,17.28,805000,0
2006-08-03,17.25,17.32,16.96,17.08,987500,0
2006-08-04,17.1,17.14,16.65,16.89,866400,0
2006-08-07,16.98,17.04,16.95,17,451600,0
2006-08-08,16.98,17.06,16.85,16.86,329100,0
2006-08-09,16.85,17,16.61,16.76,627800,0
2006-08-10,16.68,16.71,16.27,16.68,642400,0
2006-08-11,16.72,16.83,16.49,16.61,314200,0
2006-08-14,16.61,17,16.59,16.86,782000,0
2006-08-15,16.84,17.25,16.84,16.98,731100,0
2006-08-16,17,17.2,16.98,17.07,554000,0
2006-08-17,17.19,17.29,16.65,16.9,924800,0
2006-08-18,16.88,17.02,16.72,16.73,777500,0
2006-08-21,16.8,17.18,16.8,17.05,545800,0
2006-08-22,17,17.27,16.99,17.2,516500,0
2006-08-23,17.25,17.4,16.98,17.06,661300,0
2006-08-24,17.2,17.4,17.2,17.35,943100,0
2006-08-25,17.47,17.49,17.25,17.3,452500,0
2006-08-28,17.27,17.27,17.15,17.15,245300,0
2006-08-29,17.2,17.55,17.06,17.5,392300,0
2006-08-30,17.53,17.71,17.47,17.55,318000,0
2006-08-31,17.64,17.9,17.64,17.85,1786700,0
2006-09-01,17.95,18.2,17.8,17.89,398300,0
2006-09-05,17.95,18.15,17.7,17.75,814100,0
2006-09-06,17.65,18,17.56,17.8,556500,0
2006-09-07,17.75,17.81,17.55,17.66,725400,0
2006-09-08,17.66,17.66,17.15,17.25,818900,0
2006-09-11,17,17.01,16.65,16.9,1049000,0
2006-09-12,16.78,16.89,16.12,16.25,2191900,0
2006-09-13,16.25,16.54,16.17,16.47,809700,0
2006-09-14,16.29,16.29,15.79,16.1,1232000,0
2006-09-15,15.75,15.98,15.43,15.56,1573700,0
2006-09-18,15.57,15.81,15.47,15.59,505700,0
2006-09-19,15.55,15.64,15.28,15.36,570200,0
2006-09-20,15.4,15.63,15.38,15.53,640700,0
2006-09-21,15.53,15.75,15.48,15.59,642100,0
2006-09-22,15.66,15.69,15.58,15.66,598500,0
2006-09-25,15.67,15.81,15.58,15.64,593600,0
2006-09-26,15.64,15.7,15.35,15.39,1343600,0
2006-09-27,15.39,15.52,15.35,15.35,953300,0
2006-09-28,15.35,15.5,15.22,15.22,837300,0
2006-09-29,15.23,15.97,15.12,15.69,1244600,0
2006-10-02,15.68,15.82,15.54,15.58,392700,0
2006-10-03,15.25,15.35,15.06,15.1,930000,0
2006-10-04,15.07,15.84,15.05,15.75,1406200,0
2006-10-05,15.9,16.03,15.7,15.96,981400,0
2006-10-06,16.05,16.05,15.49,15.63,444500,0
2006-10-09,15.62,15.8,15.46,15.75,542400,0
2006-10-10,15.75,15.9,15.75,15.84,321100,0
2006-10-11,15.77,15.87,15.65,15.67,230100,0
2006-10-12,15.76,15.76,15.25,15.35,1431000,0
2006-10-13,15.45,15.5,15.16,15.21,1089400,0
2006-10-16,15.26,15.3,15.12,15.17,491400,0
2006-10-17,15.15,15.2,14.99,15.11,1042500,0
2006-10-18,15.15,15.25,14.99,15.06,358100,0
2006-10-19,15.06,15.5,15.06,15.45,362000,0
2006-10-20,15.46,15.57,15.2,15.21,187700,0
2006-10-23,15.1,15.27,15.07,15.07,797400,0
2006-10-24,15.8,15.8,15.53,15.65,9987000,0
2006-10-25,15.66,16.15,15.61,15.83,2022400,0
2006-10-26,15.8,15.82,15.66,15.72,935000,0
2006-10-27,15.7,15.77,15.64,15.77,906400,0
2006-10-30,15.75,15.76,15.71,15.75,524000,0
2006-10-31,15.6,15.78,15.6,15.78,527800,0
2006-11-01,15.75,15.81,15.66,15.7,2356300,0
2006-11-02,15.61,15.83,15.6,15.8,2614500,0
2006-11-03,15.72,15.81,15.69,15.71,1222700,0
2006-11-06,15.7,15.74,15.59,15.7,1325700,0
2006-11-07,15.6,15.7,15.51,15.67,738200,0
2006-11-08,15.3,15.75,15.2,15.71,1697900,0
2006-11-09,15.69,15.91,15.67,15.85,2608400,0
2006-11-10,16.2,16.37,16.1,16.28,3855100,0
2006-11-13,16.35,16.37,16.17,16.33,632500,0
2006-11-14,16.28,16.3,16.17,16.19,716900,0
2006-11-15,16.19,16.2,16.04,16.09,903800,0
2006-11-16,16.08,16.12,16.03,16.06,754600,0
2006-11-17,16.06,16.13,15.94,16.06,1039800,0
2006-11-20,16.09,16.09,14.55,16.02,1000000,0
2006-11-21,16.02,16.3,16,16.02,1768400,0
2006-11-22,16.08,16.2,16.04,16.11,919800,0
2006-11-24,16.15,16.21,16.15,16.19,273600,0
2006-11-27,16.2,16.22,16.15,16.18,704100,0
2006-11-28,16.2,16.22,16.11,16.2,302800,0
2006-11-29,16.14,16.15,16.01,16.07,880900,0
2006-11-30,16.1,16.18,15.84,16.14,1166000,0
2006-12-01,16.14,16.2,16.08,16.13,3590700,0
2006-12-04,16.13,16.29,16.12,16.25,1872400,0
2006-12-05,16.1,16.2,16.07,16.15,869500,0
2006-12-06,16.05,16.12,15.95,16.05,994500,0
2006-12-07,16.08,16.41,15.84,16.4,1209700,0
2006-12-08,16.43,16.74,16.39,16.6,702700,0
2006-12-11,16.41,16.83,16.4,16.82,407000,0
2006-12-12,16.65,16.81,16.58,16.79,407400,0
2006-12-13,16.9,16.9,16.65,16.69,469800,0
2006-12-14,16.79,16.79,16.42,16.65,539100,0
2006-12-15,16.65,16.65,15.85,15.85,1214600,0
2006-12-18,16,16.18,15.89,15.99,588300,0
2006-12-19,16.05,16.57,16,16.55,697300,0
2006-12-20,16.6,16.6,16.2,16.27,251400,0
2006-12-21,16.24,16.39,16.14,16.19,202500,0
2006-12-22,16.2,16.6,16.2,16.58,321700,0
2006-12-26,16.66,16.75,16.5,16.66,303300,0
2006-12-27,16.59,16.8,16.51,16.75,514000,0
2006-12-28,16.9,17.02,16.76,17,449200,0
2006-12-29,17.05,17.16,16.94,17.16,324400,0
2007-01-03,16.9,16.96,16,16.25,757800,0
2007-01-04,16.01,16.03,15.89,15.96,889700,0
2007-01-05,15.85,16.04,15.5,16.04,854500,0
2007-01-08,15.97,16.12,15.9,16.08,338700,0
2007-01-09,16.08,16.08,15.87,15.97,516500,0
2007-01-10,15.9,15.96,15.77,15.94,512900,0
2007-01-11,15.92,15.96,15.75,15.78,718300,0
2007-01-12,15.82,16.24,15.82,16.06,540500,0
2007-01-16,16.07,16.18,15.93,16.01,372300,0
2007-01-17,15.95,16.23,15.94,16.04,588300,0
2007-01-18,16.05,16.06,15.95,16.01,455300,0
2007-01-19,16,16.16,15.95,16.05,316500,0
2007-01-22,16.02,16.06,15.95,16.01,566800,0
2007-01-23,16.02,16.3,16,16.27,552100,0
2007-01-24,16.19,16.39,16.07,16.38,450500,0
2007-01-25,16.4,16.5,16.25,16.35,372000,0
2007-01-26,16.34,16.41,16.27,16.41,375200,0
2007-01-29,16.36,16.52,16.27,16.41,354100,0
2007-01-30,16.26,16.44,16.25,16.43,271200,0
2007-01-31,16.4,16.54,16.34,16.47,505300,0
2007-02-01,16.5,16.62,16.36,16.49,500000,0
2007-02-02,16.41,16.43,16.25,16.36,289200,0
2007-02-05,16.43,16.5,16.35,16.41,255800,0
2007-02-06,16.47,16.67,16.31,16.51,654000,0
2007-02-07,16.43,16.54,16.34,16.48,351000,0
2007-02-08,16.44,16.58,16.42,16.57,303200,0
2007-02-09,16.6,16.66,16.55,16.57,313900,0
2007-02-12,16.48,16.62,16.35,16.62,440740,0
2007-02-13,16.62,16.71,16.55,16.66,213715,0
2007-02-14,16.69,16.82,16.59,16.68,280164,0
2007-02-15,16.68,16.74,16.51,16.72,253400,0
2007-02-16,16.71,16.71,16.47,16.5,201200,0
2007-02-20,16.3,16.5,16.2,16.47,213600,0
2007-02-21,16.48,16.99,16.46,16.81,383400,0
2007-02-22,16.82,16.85,16.63,16.65,231600,0
2007-02-23,16.74,16.82,16.68,16.7,241400,0
2007-02-26,16.78,17.46,16.78,17.14,597899,0
2007-02-27,16.99,17.15,16.25,16.38,561000,0
2007-02-28,16.42,16.7,16.26,16.57,490500,0
2007-03-01,16.58,16.71,16.49,16.59,361055,0
2007-03-02,16.45,16.48,16.27,16.3,897400,0
2007-03-05,15.94,16.26,15.73,16.1,819100,0
2007-03-06,16.25,16.52,16.25,16.5,656600,0
2007-03-07,16.45,16.65,16.39,16.58,437100,0
2007-03-08,16.64,16.75,16.51,16.56,261600,0
2007-03-09,16.6,16.73,16.47,16.5,258400,0
2007-03-12,16.51,16.63,16.42,16.54,280600,0
2007-03-13,16.54,16.54,16.19,16.31,429600,0
2007-03-14,16.22,16.52,16.21,16.5,273300,0
2007-03-15,16.53,16.84,16.45,16.59,395600,0
2007-03-16,16.65,16.9,16.5,16.9,587600,0
2007-03-19,16.9,16.92,16.67,16.72,149100,0
2007-03-20,16.76,16.82,16.59,16.6,136500,0
2007-03-21,16.59,16.68,16.58,16.6,209000,0
2007-03-22,16.63,16.77,16.59,16.66,190200,0
2007-03-23,16.61,16.65,16.53,16.57,109500,0
2007-03-26,16.6,16.83,16.6,16.79,206400,0
2007-03-27,16.72,16.85,16.66,16.66,193000,0
2007-03-28,16.98,17.05,16.82,16.98,285900,0
2007-03-29,16.99,17.05,16.85,17,246500,0
2007-03-30,17.07,17.1,16.91,16.95,91800,0
2007-04-02,16.85,17.16,16.85,17.16,324200,0
2007-04-03,17.1,17.28,17.01,17.13,322900,0
2007-04-04,17.13,17.56,17.13,17.32,535400,0
2007-04-05,17.5,17.55,17.36,17.42,223500,0
2007-04-09,17.4,17.4,16.85,16.98,504054,0
2007-04-10,16.99,17.07,16.77,16.83,269100,0
2007-04-11,16.85,16.97,16.82,16.86,149600,0
2007-04-12,16.8,17.09,16.75,17.04,188000,0
2007-04-13,17.07,17.73,17.07,17.72,450800,0
2007-04-16,17.76,17.82,17.59,17.67,525200,0
2007-04-17,17.68,17.72,17.55,17.57,207600,0
2007-04-18,17.53,17.6,17.3,17.4,440019,0
2007-04-19,16.15,16.34,15.9,16.05,6375500,0
2007-04-20,16.28,16.28,16,16.18,13777100,0
2007-04-23,16.25,16.25,15.31,15.35,2059700,0
2007-04-24,15.35,15.78,14.24,14.71,2663475,0
2007-04-25,14.86,15.49,14.27,15.13,2162400,0
2007-04-26,14.91,15,14.55,14.71,550000,0
2007-04-27,14.79,14.95,14.67,14.73,456000,0
2007-04-30,14.73,14.74,14.18,14.2,549000,0
2007-05-01,14.15,14.2,13.54,13.88,1764900,0
2007-05-02,13.89,14.77,13.75,14.72,1438000,0
2007-05-03,14.93,15.08,14.75,14.77,1192070,0
2007-05-04,15.02,15.07,14.85,14.9,923230,0
2007-05-07,14.91,15.22,14.9,14.97,901900,0
2007-05-08,14.98,15.02,14.75,14.8,710299,0
2007-05-09,14.75,15.07,14.71,14.75,513207,0
2007-05-10,14.61,14.79,14.25,14.29,544300,0
2007-05-11,14.3,14.73,14.25,14.49,478700,0
2007-05-14,14.7,14.71,14.05,14.22,492600,0
2007-05-15,14.3,14.39,13.78,13.88,767500,0
2007-05-16,13.88,13.93,13.24,13.67,1076600,0
2007-05-17,13.6,13.76,13.46,13.61,346300,0
2007-05-18,13.67,14.43,13.65,14.34,761400,0
2007-05-21,14.35,14.95,14.25,14.71,631718,0
2007-05-22,14.54,14.7,14.03,14.05,474900,0
2007-05-23,15,15.58,15,15.16,1801100,0
2007-05-24,15.05,15.36,14.28,14.3,1126400,0
2007-05-25,14.4,14.66,14.34,14.62,446250,0
2007-05-29,15,15.04,14.8,14.95,708400,0
2007-05-30,14.8,15.17,14.79,15.12,578300,0
2007-05-31,15.35,15.7,15.33,15.65,810100,0
2007-06-01,15.95,16,15.55,15.71,865300,0
2007-06-04,15.72,15.93,15.62,15.87,501700,0
2007-06-05,15.87,15.87,15.43,15.54,773700,0
2007-06-06,15.4,15.59,15.09,15.58,589800,0
2007-06-07,15.52,15.64,15.12,15.46,698400,0
2007-06-08,15.31,15.31,14.65,14.88,660200,0
2007-06-11,15,15.03,14.65,14.82,514900,0
2007-06-12,14.69,14.8,14.28,14.4,561000,0
2007-06-13,14.35,14.79,14.34,14.66,537800,0
2007-06-14,14.75,14.98,14.65,14.9,359600,0
2007-06-15,14.9,14.93,14.54,14.66,706700,0
2007-06-18,14.65,14.75,14.38,14.55,661100,0
2007-06-19,14.65,14.69,14.46,14.57,554700,0
2007-06-20,14.45,14.96,14.41,14.67,513500,0
2007-06-21,14.7,14.7,14.35,14.41,716300,0
2007-06-22,14.41,14.5,14.25,14.38,500000,0
2007-06-25,14.39,14.5,14.23,14.29,258500,0
2007-06-26,14.25,14.4,13.85,13.98,600400,0
2007-06-27,13.98,14.2,13.86,14.18,240800,0
2007-06-28,14.41,14.94,14.31,14.7,917900,0
2007-06-29,14.9,15.21,14.9,15.03,733600,0
2007-07-02,15.05,15.22,14.82,15.09,330600,0
2007-07-03,15.4,15.4,15.2,15.21,230600,0
2007-07-05,15.35,15.45,15.19,15.41,259400,0
2007-07-06,15.55,16.02,15.33,16,738700,0
2007-07-09,16.1,16.17,15.84,15.96,596000,0
2007-07-10,15.95,16.03,15.5,15.58,475869,0
2007-07-11,15.61,15.61,15.35,15.54,338600,0
2007-07-12,15.8,15.93,15.63,15.81,679000,0
2007-07-13,15.9,16.18,15.84,16.05,320400,0
2007-07-16,16.06,16.14,15.9,16.04,339400,0
2007-07-17,15.97,16.11,15.68,15.69,405000,0
2007-07-18,15.75,16.1,15.65,15.96,609300,0
2007-07-19,16.09,16.3,15.99,16.19,986200,0
2007-07-20,16.08,16.15,15.72,15.75,377000,0
2007-07-23,15.75,15.81,15.43,15.59,240400,0
2007-07-24,15.55,15.75,15.05,15.13,417500,0
2007-07-25,15.15,15.18,14.55,14.67,733200,0
2007-07-26,14.51,14.61,14.31,14.4,498800,0
2007-07-27,14.3,14.68,14.26,14.65,283000,0
2007-07-30,14.56,15.03,14.56,14.92,299800,0
2007-07-31,15.1,15.2,14.91,15,244100,0
2007-08-01,15,15.33,14.7,15.12,915500,0
2007-08-02,15.05,15.45,15.05,15.39,649300,0
2007-08-03,15.41,15.83,15.4,15.63,387400,0
2007-08-06,15.51,15.51,14.45,14.85,551800,0
2007-08-07,14.84,15.2,14.5,15.05,396000,0
2007-08-08,15.1,16.02,15.1,15.73,927600,0
2007-08-09,15.34,16.34,15.31,15.94,1403500,0
2007-08-10,15.85,16.32,15.82,16,1059000,0
2007-08-13,15.97,16.05,15.3,15.38,544600,0
2007-08-14,15.31,15.37,14.61,14.85,529000,0
2007-08-15,14.51,14.68,14.15,14.36,480034,0
2007-08-16,14.05,14.15,12.83,13.7,1203100,0
2007-08-17,13.75,14.32,13.64,13.83,344700,0
2007-08-20,13.86,14.23,13.61,13.83,337100,0
2007-08-21,13.77,13.92,13.63,13.71,332100,0
2007-08-22,13.82,14.4,13.73,14.29,527600,0
2007-08-23,14.84,14.88,14.05,14.18,695900,0
2007-08-24,14.17,14.5,14.12,14.3,433100,0
2007-08-27,14.23,14.39,14.01,14.05,308700,0
2007-08-28,14,14.25,13.62,13.83,249400,0
2007-08-29,13.85,14.27,13.83,14.27,270300,0
2007-08-30,14.11,14.38,14.01,14.2,274000,0
2007-08-31,14.32,14.38,14.05,14.05,270100,0
2007-09-04,14.05,14.5,14.05,14.29,572000,0
2007-09-05,14.27,14.44,14.23,14.25,359900,0
2007-09-06,14.47,15.09,14.38,15.05,1060110,0
2007-09-07,15.38,15.42,14.8,15.09,432200,0
2007-09-10,15.16,15.31,14.6,15.12,411200,0
2007-09-11,15.13,15.53,15,15.32,355500,0
2007-09-12,14.99,15.51,14.99,15.2,765000,0
2007-09-13,15.2,15.28,15.01,15.27,223300,0
2007-09-14,15.25,15.49,14.95,15,295800,0
2007-09-17,14.98,15.54,14.88,15.24,374800,0
2007-09-18,15.27,15.61,15.02,15.54,479600,0
2007-09-19,15.75,15.9,15.29,15.5,504600,0
2007-09-20,15.82,16.81,15.8,16.71,1840900,0
2007-09-21,16.72,16.75,16.3,16.58,897100,0
2007-09-24,16.63,16.69,16,16.1,592100,0
2007-09-25,16,16.29,15.81,16.17,503200,0
2007-09-26,16.23,16.49,15.81,15.93,374600,0
2007-09-27,15.98,16.25,15.77,15.83,533200,0
2007-09-28,16.25,16.59,16.02,16.51,634500,0
2007-10-01,16.51,16.64,16.21,16.49,461800,0
2007-10-02,16.3,16.3,15.8,16.05,353800,0
2007-10-03,16.06,16.47,16,16.25,419000,0
2007-10-04,16.25,16.59,15.89,16.51,294300,0
2007-10-05,16.5,16.88,16.23,16.63,378900,0
2007-10-08,16.65,17.13,16.56,17.03,564900,0
2007-10-09,17,17.89,16.93,17.86,1272100,0
2007-10-10,18.13,18.35,17.86,18.3,1013500,0
2007-10-11,18.48,18.95,18.09,18.25,1412100,0
2007-10-12,18.7,18.82,18.51,18.78,434000,0
2007-10-15,19,19.1,18.62,18.95,681700,0
2007-10-16,18.95,19,18.2,18.54,416100,0
2007-10-17,18.74,18.75,17.6,17.65,504500,0
2007-10-18,17.81,17.89,17.47,17.69,814600,0
2007-10-19,17.7,18,17.36,17.52,513600,0
2007-10-22,17,17.2,16.36,16.63,833900,0
2007-10-23,16.95,17.37,16.81,17.3,310300,0
2007-10-24,17.24,18.39,17.13,18.32,1089600,0
2007-10-25,18.57,19.25,18.4,18.98,895100,0
2007-10-26,19.25,19.35,18.73,18.76,686100,0
2007-10-29,19.1,19.94,18.9,19.75,1024700,0
2007-10-30,19.89,19.89,18.65,18.83,988000,0
2007-10-31,18.92,19.12,18.56,18.8,927750,0
2007-11-01,18.95,19.66,18.21,19.03,680104,0
2007-11-02,19.42,20.25,18.62,20.18,1745800,0
2007-11-05,19.25,20.73,19.25,20.05,1309700,0
2007-11-06,21,21.03,20.49,20.62,1148489,0
2007-11-07,21.91,21.91,20.66,20.72,1086460,0
2007-11-08,21.2,21.2,19.58,20.45,1304127,0
2007-11-09,20.14,21.1,20.14,20.94,2250067,0
2007-11-12,20.07,20.34,18.79,19.05,1302133,0
2007-11-13,19,19.76,19,19.36,992526,0
2007-11-14,20.49,20.49,19.64,19.73,610152,0
2007-11-15,18.65,19.63,18.36,18.45,819690,0
2007-11-16,18.7,19.21,18.22,19.03,946650,0
2007-11-19,19.5,19.5,18.07,18.29,572725,0
2007-11-20,18.51,19.5,18.16,18.8,935260,0
2007-11-21,18.9,19.4,18.45,19.24,762195,0
2007-11-23,19.5,20.27,19.5,20.24,444775,0
2007-11-26,14.8,14.81,9.11,9.48,20549956,0
2007-11-27,9.45,10.14,8.69,10,7141826,0
2007-11-28,9.66,10.37,9.6,10.24,3191100,0
2007-11-29,10.2,10.2,9.83,10.09,2147570,0
2007-11-30,10,10.05,9.71,9.83,2363966,0
2007-12-03,9.75,9.82,9.25,9.51,1714810,0
2007-12-04,9.6,9.6,9,9.08,1078988,0
2007-12-05,9,9.35,8.58,8.67,1566744,0
2007-12-06,8.65,9.23,8.52,9.17,1411350,0
2007-12-07,9.3,9.41,9.05,9.38,888513,0
2007-12-10,9.42,9.57,9.02,9.1,1005769,0
2007-12-11,9.18,9.39,8.78,8.83,1337200,0
2007-12-12,9.01,9.1,8.58,8.72,1385612,0
2007-12-13,8.68,8.77,8.1,8.17,1864825,0
2007-12-14,8.1,8.16,7.79,7.98,1138100,0
2007-12-17,8,8,6.99,7.03,1997562,0
2007-12-18,7.05,7.22,5.87,6.08,6498217,0
2007-12-19,6.35,7.54,6.22,7.39,4790760,0
2007-12-20,7.46,8.07,7.46,7.7,3138754,0
2007-12-21,7.85,8.05,7.8,8.05,1641314,0
2007-12-24,8.21,8.48,8.12,8.3,947920,0
2007-12-26,8.54,8.98,8.3,8.72,1185245,0
2007-12-27,8.98,8.98,8.21,8.29,1379100,0
2007-12-28,8.3,8.55,8.11,8.25,1298717,0
2007-12-31,8.44,8.44,7.81,8.16,984991,0
2008-01-02,8.25,8.9,8.25,8.85,1327251,0
2008-01-03,9.62,10.72,9.56,10.43,4669407,0
2008-01-04,10.39,12.38,10.35,11.9,6126410,0
2008-01-07,12.35,12.35,10.68,10.9,4290964,0
2008-01-08,11.48,11.98,11.25,11.36,2538732,0
2008-01-09,11.55,11.55,10.74,11.1,1777404,0
2008-01-10,11,11.31,10.58,11.15,1906252,0
2008-01-11,11.01,11.29,10.75,11.02,1022745,0
2008-01-14,11.59,11.79,11,11.12,1649032,0
2008-01-15,11.39,11.45,10.37,10.63,1645800,0
2008-01-16,10.34,11.08,9.78,10.96,2309714,0
2008-01-17,11.39,11.6,10.67,11,1776931,0
2008-01-18,11.09,11.2,10.31,11.03,1665106,0
2008-01-22,9.63,11.17,9.61,10.75,1672328,0
2008-01-23,10.5,11,10.09,10.76,1216858,0
2008-01-24,10.8,11.57,10.8,11.54,1380611,0
2008-01-25,11.99,12,11.04,11.3,1222004,0
2008-01-28,11.35,11.61,11.04,11.52,1076846,0
2008-01-29,11.31,11.71,11.13,11.27,860264,0
2008-01-30,11.27,11.93,11.19,11.56,870643,0
2008-01-31,11.75,11.75,11.2,11.44,591138,0
2008-02-01,11.4,11.6,11,11.25,751065,0
2008-02-04,11.09,11.09,10.57,11.03,1107900,0
2008-02-05,10.51,11.03,10.5,10.88,923545,0
2008-02-06,11,11.2,10.85,10.85,942255,0
2008-02-07,10.76,11.45,10.76,11.02,1029200,0
2008-02-08,11.4,11.4,11.16,11.29,496446,0
2008-02-11,11.69,11.69,10.99,11.15,605103,0
2008-02-12,11.24,11.24,10.44,10.59,589001,0
2008-02-13,10.53,10.65,10.29,10.5,616202,0
2008-02-14,10.48,10.87,10.27,10.47,542800,0
2008-02-15,10.54,10.6,10,10.08,846962,0
2008-02-19,10.5,10.5,10.06,10.15,991552,0
2008-02-20,10.03,10.16,9.86,10.07,918414,0
2008-02-21,10.26,10.82,10,10.02,1719799,0
2008-02-22,10.27,10.27,9.89,10,1176662,0
2008-02-25,10.58,10.92,9.95,10.85,1246619,0
2008-02-26,10.99,11.06,10.63,10.86,1438112,0
2008-02-27,11.01,11.15,10.86,11.05,1464051,0
2008-02-28,11.5,11.65,11.08,11.52,1978411,0
2008-02-29,11.95,11.97,11.18,11.37,1257936,0
2008-03-03,11.68,11.89,11.12,11.32,1670854,0
2008-03-04,11.5,11.5,10.4,10.77,1657591,0
2008-03-05,11.28,11.55,10.8,11.27,2129229,0
2008-03-06,11.15,11.52,10.75,10.92,1203722,0
2008-03-07,10.44,10.44,9.38,10.05,4967669,0
2008-03-10,10.1,10.5,10,10.25,1285243,0
2008-03-11,10.4,10.43,10.09,10.31,1347197,0
2008-03-12,10.35,10.4,9.79,9.85,1276262,0
2008-03-13,9.75,10.01,9.75,9.9,1522736,0
2008-03-14,10.1,10.1,9.61,9.62,957650,0
2008-03-17,9.69,9.7,9.28,9.54,1121406,0
2008-03-18,9.5,9.54,8.76,8.85,1585251,0
2008-03-19,8.46,8.46,7.69,7.86,4218741,0
2008-03-20,7.5,7.65,7.25,7.45,2629122,0
2008-03-24,7.48,7.85,7.37,7.59,1182143,0
2008-03-25,7.91,8.4,7.61,8.19,2885517,0
2008-03-26,8.49,8.55,8.35,8.44,1067641,0
2008-03-27,8.6,8.6,7.91,8.18,730548,0
2008-03-28,8.02,8.12,7.9,7.97,858280,0
2008-03-31,8.06,8.4,7.6,7.71,788038,0
2008-04-01,7.69,7.7,7.39,7.51,985513,0
2008-04-02,7.65,7.85,7.51,7.65,992075,0
2008-04-03,7.72,8,7.64,7.8,560900,0
2008-04-04,7.89,8.15,7.8,8.1,613147,0
2008-04-07,8.36,8.37,7.85,7.85,911220,0
2008-04-08,7.85,7.98,7.73,7.85,491604,0
2008-04-09,7.85,7.94,7.7,7.82,446255,0
2008-04-10,7.8,8.01,7.65,7.8,480931,0
2008-04-11,7.77,7.85,7.6,7.68,480758,0
2008-04-14,7.93,7.93,7.6,7.73,620487,0
2008-04-15,7.94,7.95,7.51,7.54,1382361,0
2008-04-16,7.65,7.75,7.5,7.65,993615,0
2008-04-17,7.67,7.79,7.4,7.49,736584,0
2008-04-18,7.47,7.5,7.33,7.4,629422,0
2008-04-21,7.4,7.48,7.1,7.22,754853,0
2008-04-22,7.11,7.21,7.01,7.14,1101019,0
2008-04-23,7.2,7.2,6.91,6.91,1009837,0
2008-04-24,6.95,6.95,6.77,6.87,1079717,0
2008-04-25,6.85,7.12,6.85,7,762593,0
2008-04-28,7.08,7.25,6.76,7,669200,0
2008-04-29,7,7.05,6.91,6.97,432008,0
2008-04-30,6.89,7.5,6.89,7.34,711166,0
2008-05-01,7.39,7.7,6.99,7.33,1533791,0
2008-05-02,7.3,7.61,7.3,7.34,470845,0
2008-05-05,7.42,7.74,7.4,7.45,544399,0
2008-05-06,7.5,7.65,7.36,7.58,528188,0
2008-05-07,7.55,7.6,7.25,7.41,475875,0
2008-05-08,7.35,7.55,7.35,7.52,392203,0
2008-05-09,7.71,7.8,7.46,7.8,588387,0
2008-05-12,7.85,7.97,7.77,7.9,463150,0
2008-05-13,7.86,7.93,7.55,7.65,629388,0
2008-05-14,7.65,7.69,7.5,7.59,455257,0
2008-05-15,7.65,7.89,7.65,7.88,472124,0
2008-05-16,7.9,8.1,7.9,8.05,580883,0
2008-05-19,8.19,8.2,8.06,8.19,347294,0
2008-05-20,8.19,8.37,8.16,8.29,524522,0
2008-05-21,8.34,8.89,8.34,8.74,1152068,0
2008-05-22,8.86,8.95,8.51,8.58,821890,0
2008-05-23,8.78,8.87,8.65,8.77,381714,0
2008-05-27,8.75,8.77,8.15,8.21,718286,0
2008-05-28,8.11,8.48,7.98,8.46,463231,0
2008-05-29,8.4,8.41,8.2,8.3,590559,0
2008-05-30,8.23,8.37,8.19,8.37,304950,0
2008-06-02,8.37,8.41,8.26,8.3,570221,0
2008-06-03,8.3,8.4,8.16,8.32,425603,0
2008-06-04,8.26,8.39,8.2,8.31,281164,0
2008-06-05,8.21,8.3,8.14,8.19,484707,0
2008-06-06,8.2,8.64,8.2,8.42,612432,0
2008-06-09,8.43,8.63,8.4,8.6,430749,0
2008-06-10,8.51,8.51,7.67,7.75,1115699,0
2008-06-11,8.03,8.15,7.84,7.89,434512,0
2008-06-12,7.8,7.86,7.65,7.72,369433,0
2008-06-13,7.78,7.81,7.5,7.7,412938,0
2008-06-16,7.8,7.99,7.75,7.8,460558,0
2008-06-17,7.76,7.92,7.64,7.74,354929,0
2008-06-18,7.81,7.81,7.54,7.71,401743,0
2008-06-19,7.58,7.75,7.35,7.43,374879,0
2008-06-20,7.45,7.59,7.28,7.38,486076,0
2008-06-23,7.29,7.39,7.21,7.39,531407,0
2008-06-24,7.28,7.35,7.13,7.17,536042,0
2008-06-25,7.11,7.17,7.01,7.12,503360,0
2008-06-26,7.24,7.45,7.23,7.4,515399,0
2008-06-27,7.49,7.78,7.37,7.53,893942,0
2008-06-30,7.88,7.88,7.43,7.45,504731,0
2008-07-01,7.38,7.87,7.37,7.79,509755,0
2008-07-02,7.81,7.9,7.54,7.87,571699,0
2008-07-03,7.84,7.84,7.39,7.8,257032,0
2008-07-07,7.8,7.8,7.2,7.35,708161,0
2008-07-08,7.26,7.3,6.86,7.07,1046917,0
2008-07-09,7.41,7.41,6.92,6.95,486685,0
2008-07-10,7.17,7.18,6.93,7.15,395922,0
2008-07-11,7.26,7.55,7.23,7.54,742441,0
2008-07-14,7.56,8.37,7.52,8.26,2063261,0
2008-07-15,8.33,8.56,8.04,8.35,1745738,0
2008-07-16,8.4,8.85,8.18,8.66,1875414,0
2008-07-17,8.56,9.46,8.5,8.95,1870345,0
2008-07-18,8.95,9.94,8.79,9.7,2573006,0
2008-07-21,9.85,9.88,9.46,9.75,1641721,0
2008-07-22,9.54,9.95,9.15,9.62,1605886,0
2008-07-23,9.47,9.6,8.99,9.3,2012567,0
2008-07-24,9.07,9.37,8.68,8.86,1299294,0
2008-07-25,8.65,8.89,8.19,8.28,1483974,0
2008-07-28,8.27,8.61,8.05,8.44,1447558,0
2008-07-29,8.33,8.55,8.07,8.4,822333,0
2008-07-30,8.32,8.53,7.94,8.44,1002928,0
2008-07-31,8.65,8.75,8.5,8.66,857650,0
2008-08-01,8.61,8.76,8.3,8.33,765460,0
2008-08-04,8.25,8.55,8.02,8.14,900138,0
2008-08-05,7.94,7.98,6.93,6.99,2365887,0
2008-08-06,7.04,7.28,7.04,7.19,763537,0
2008-08-07,7.35,7.38,7.05,7.06,635122,0
2008-08-08,6.65,6.96,6.5,6.62,1663085,0
2008-08-11,6.62,6.7,6.14,6.22,1159461,0
2008-08-12,6.08,6.43,6.02,6.37,830014,0
2008-08-13,6.48,6.66,6.41,6.53,499719,0
2008-08-14,6.5,6.68,6.36,6.43,622740,0
2008-08-15,6.34,6.64,6.15,6.31,798213,0
2008-08-18,6.39,6.58,6.35,6.45,422019,0
2008-08-19,6.54,6.7,6.17,6.49,1575391,0
2008-08-20,6.45,6.63,6.36,6.45,570923,0
2008-08-21,6.58,6.92,6.47,6.88,666009,0
2008-08-22,6.76,6.89,6.63,6.72,299868,0
2008-08-25,6.61,6.74,6.5,6.53,198738,0
2008-08-26,6.84,6.84,6.35,6.43,468863,0
2008-08-27,6.5,6.56,6.34,6.4,561166,0
2008-08-28,6.41,6.58,6.32,6.42,395503,0
2008-08-29,6.57,6.57,6.33,6.48,457983,0
2008-09-02,6.45,6.45,6.06,6.17,629631,0
2008-09-03,6.09,6.21,5.79,5.86,1037419,0
2008-09-04,6,6,5.45,5.73,910113,0
2008-09-05,5.71,5.82,5.2,5.6,1300957,0
2008-09-08,5.65,5.8,5.02,5.08,864894,0
2008-09-09,4.87,4.95,4.57,4.72,1544146,0
2008-09-10,4.59,4.89,4.17,4.78,2205315,0
2008-09-11,4.6,4.77,4.29,4.72,764389,0
2008-09-12,4.73,5.28,4.73,5.15,896266,0
2008-09-15,5.01,5.17,4.78,4.9,468973,0
2008-09-16,4.52,4.76,4.46,4.64,1067758,0
2008-09-17,4.65,5.69,4.6,5.29,1675995,0
2008-09-18,5.74,6.45,5.5,6.45,2299811,0
2008-09-19,6.3,7,6.25,7,1237201,0
2008-09-22,6.98,7.5,6.8,7.32,1306256,0
2008-09-23,7.38,7.38,6.7,6.87,964341,0
2008-09-24,7.16,7.16,6.78,6.93,455333,0
2008-09-25,6.99,7.09,6.6,6.6,417382,0
2008-09-26,7.1,7.1,6.6,6.67,681962,0
2008-09-29,6.67,6.85,6.58,6.83,1000434,0
2008-09-30,6.89,6.89,6.22,6.51,908181,0
2008-10-01,6.55,6.75,6.44,6.5,607204,0
2008-10-02,6.58,6.58,5.35,5.36,790477,0
2008-10-03,4.95,6,4.59,5.42,859246,0
2008-10-06,5.36,5.62,4.5,4.87,1190476,0
2008-10-07,4.75,5.09,4.41,4.52,1205644,0
2008-10-08,5.08,5.08,4.26,4.83,1883007,0
2008-10-09,4.85,4.9,4.41,4.57,743276,0
2008-10-10,4.44,4.6,3.23,3.59,1589706,0
2008-10-13,3.8,4.04,3.33,3.73,633774,0
2008-10-14,4.03,4.45,3.85,4.43,984462,0
2008-10-15,4.35,4.6,4,4.4,962058,0
2008-10-16,4.01,4.4,3.28,3.37,1715462,0
2008-10-17,3.27,3.49,3.15,3.24,1102393,0
2008-10-20,3.44,3.44,3.22,3.4,902183,0
2008-10-21,3.44,3.44,3.11,3.13,937003,0
2008-10-22,3.15,3.15,2.8,2.83,997222,0
2008-10-23,2.66,2.83,2.35,2.45,1338946,0
2008-10-24,2.16,2.93,2,2.44,1653443,0
2008-10-27,2.3,2.58,2.22,2.22,579644,0
2008-10-28,2.34,2.55,2.11,2.5,825962,0
2008-10-29,2.74,2.95,2.53,2.75,1181581,0
2008-10-30,3.06,3.06,2.65,2.92,803917,0
2008-10-31,3.01,3.01,2.6,2.81,1040739,0
2008-11-03,3.08,3.09,2.8,2.87,597543,0
2008-11-04,3,3.3,2.97,3.28,872552,0
2008-11-05,3.4,3.64,3.24,3.33,786416,0
2008-11-06,3.37,3.62,2.85,2.95,1002366,0
2008-11-07,3,3.26,2.93,3.06,551200,0
2008-11-10,3.11,3.34,2.97,3.12,451434,0
2008-11-11,3.06,3.06,2.76,2.78,410726,0
2008-11-12,2.73,2.73,2.35,2.37,657461,0
2008-11-13,2.35,2.47,2.11,2.4,908468,0
2008-11-14,2.5,2.62,2.2,2.24,850456,0
2008-11-17,2.13,2.32,2.1,2.1,763418,0
2008-11-18,2.1,2.24,2.01,2.13,825826,0
2008-11-19,2,2.3,2,2.04,698751,0
2008-11-20,2.05,2.07,1.3,1.3,1698842,0
2008-11-21,1.42,1.7,1.38,1.7,2135630,0
2008-11-24,1.87,2.4,0.37,0.58,20301892,0
2008-11-25,0.62,0.64,0.5,0.56,3833142,0
2008-11-26,0.58,0.58,0.5,0.57,1616582,0
2008-11-28,0.57,0.59,0.54,0.57,1351566,0
2008-12-01,0.58,0.58,0.48,0.5,1168639,0
2008-12-02,0.5,0.54,0.42,0.45,2360931,0
2008-12-03,0.48,0.49,0.41,0.46,1803127,0
2008-12-04,0.49,0.49,0.44,0.47,1034383,0
2008-12-05,0.47,0.48,0.4,0.45,1085978,0
2008-12-08,0.47,0.5,0.45,0.46,1000323,0
2008-12-09,0.45,0.48,0.44,0.47,1323454,0
2008-12-10,0.5,0.51,0.46,0.48,878755,0
2008-12-11,0.53,0.93,0.5,0.82,4834901,0
2008-12-12,0.8,0.8,0.7,0.77,1634792,0
2008-12-15,0.9,1.65,0.86,1.34,5863543,0
2008-12-16,1.57,1.78,1.39,1.72,5350993,0
2008-12-17,1.95,2.95,1.85,2.41,10416338,0
2008-12-18,2.57,2.66,1.66,1.86,6402498,0
2008-12-19,1.7,1.79,1.26,1.28,4876036,0
2008-12-22,1.53,1.59,1.37,1.52,2773917,0
2008-12-23,1.52,1.52,1.36,1.43,1461223,0
2008-12-24,1.39,1.49,1.34,1.44,692844,0
2008-12-26,1.5,1.68,1.14,1.34,2535445,0
2008-12-29,1.52,1.63,1.43,1.48,1904743,0
2008-12-30,1.5,1.5,1.36,1.46,1116845,0
2008-12-31,1.37,1.52,1.33,1.47,1550336,0
2009-01-02,1.56,1.66,1.48,1.58,2743722,0
2009-01-05,1.56,1.89,1.53,1.8,2126004,0
2009-01-06,1.89,2.52,1.81,2.22,5354413,0
2009-01-07,2.41,2.41,1.84,2.05,5855314,0
2009-01-08,2.18,2.18,1.96,2.01,3400379,0
2009-01-09,2.03,2.08,1.78,1.82,1705913,0
2009-01-12,1.8,1.8,1.44,1.56,2662161,0
2009-01-13,1.56,1.76,1.46,1.51,1903739,0
2009-01-14,1.51,1.52,1.29,1.31,1683517,0
2009-01-15,1.35,1.48,1.26,1.47,2246245,0
2009-01-16,1.71,1.99,1.47,1.84,3465533,0
2009-01-20,1.82,2,1.41,1.68,6504430,0
2009-01-21,1.64,1.85,1.53,1.81,3243989,0
2009-01-22,1.75,1.92,1.69,1.9,3380618,0
2009-01-23,1.99,2.32,1.95,2.24,5110457,0
2009-01-26,2.45,2.75,2.4,2.66,5921215,0
2009-01-27,2.6,2.7,2.4,2.61,2668920,0
2009-01-28,2.55,2.95,2.55,2.93,4513490,0
2009-01-29,2.9,3.6,2.73,3.45,9153789,0
2009-01-30,3.61,3.83,3.3,3.5,7100713,0
2009-02-02,3.38,3.46,2.87,3.29,4756812,0
2009-02-03,3.36,3.63,3.3,3.51,4355299,0
2009-02-04,3.52,3.74,3.5,3.61,2924580,0
2009-02-05,3.79,3.79,3.6,3.7,2622123,0
2009-02-06,3.68,3.72,3.47,3.57,2756425,0
2009-02-09,3.4,3.5,3.3,3.41,1665182,0
2009-02-10,3.61,3.72,3.27,3.35,2255325,0
2009-02-11,3.6,3.6,3.36,3.52,2031623,0
2009-02-12,3.5,3.52,3.36,3.45,1271889,0
2009-02-13,3.42,3.65,3.34,3.64,1883775,0
2009-02-17,3.8,3.87,3.65,3.66,2384762,0
2009-02-18,3.7,3.75,3.4,3.62,1722018,0
2009-02-19,3.56,3.64,2.97,2.97,3106191,0
2009-02-20,3.24,3.45,3.02,3.18,3327792,0
2009-02-23,3.19,3.2,2.95,3.01,1657202,0
2009-02-24,2.98,2.98,2.36,2.69,4161998,0
2009-02-25,2.57,2.9,2.55,2.8,3259306,0
2009-02-26,2.86,3.1,2.77,2.93,2998862,0
2009-02-27,2.97,3.14,2.8,2.86,2163317,0
2009-03-02,2.93,2.95,2.52,2.54,2149410,0
2009-03-03,2.54,2.74,2.45,2.6,1682315,0
2009-03-04,2.65,2.75,2.54,2.58,1292263,0
2009-03-05,2.64,2.93,2.59,2.82,2277564,0
2009-03-06,2.89,2.98,2.64,2.7,1978712,0
2009-03-09,2.77,2.79,2.38,2.54,1456107,0
2009-03-10,2.54,2.54,2.35,2.43,1331060,0
2009-03-11,2.46,2.62,2.38,2.6,1592885,0
2009-03-12,2.5,2.65,2.48,2.48,1544177,0
2009-03-13,2.6,2.61,2.4,2.46,1026570,0
2009-03-16,2.45,2.47,2.32,2.4,1114529,0
2009-03-17,2.44,2.44,2.17,2.25,1347413,0
2009-03-18,2.27,2.57,2.11,2.51,2615953,0
2009-03-19,2.76,2.81,2.54,2.58,3910618,0
2009-03-20,2.6,2.6,2.36,2.36,1702509,0
2009-03-23,2.36,2.49,2.32,2.32,2548582,0
2009-03-24,2.27,2.58,2.17,2.55,2715707,0
2009-03-25,2.64,2.75,2.47,2.67,2407919,0
2009-03-26,2.77,2.77,2.52,2.52,1724896,0
2009-03-27,2.5,2.69,2.5,2.68,1222308,0
2009-03-30,2.59,2.8,2.55,2.74,2222181,0
2009-03-31,2.83,2.86,2.68,2.76,1340485,0
2009-04-01,2.88,2.95,2.81,2.94,1358656,0
2009-04-02,2.9,3.02,2.77,3,1731011,0
2009-04-03,2.99,2.99,2.83,2.92,1501341,0
2009-04-06,2.79,2.88,2.62,2.79,1569781,0
2009-04-07,2.94,2.94,2.7,2.76,1063739,0
2009-04-08,2.89,2.92,2.77,2.8,798901,0
2009-04-09,2.81,2.88,2.73,2.77,898904,0
2009-04-13,2.8,2.87,2.78,2.83,698043,0
2009-04-14,2.73,2.84,2.7,2.73,581063,0
2009-04-15,2.72,2.72,2.55,2.6,1190999,0
2009-04-16,2.54,2.6,2.4,2.44,1139569,0
2009-04-17,2.45,2.45,2.29,2.34,1112158,0
2009-04-20,2.36,2.47,2.21,2.23,1569432,0
2009-04-21,2.23,2.35,2.15,2.35,1316383,0
2009-04-22,2.35,2.46,2.24,2.31,1569785,0
2009-04-23,2.35,2.6,2.33,2.49,1538167,0
2009-04-24,2.57,2.74,2.49,2.65,1793977,0
2009-04-27,2.59,2.78,2.59,2.67,1862518,0
2009-04-28,2.54,2.72,2.5,2.7,1313192,0
2009-04-29,2.8,2.8,2.71,2.74,867015,0
2009-04-30,2.68,2.74,2.62,2.73,1071631,0
2009-05-01,2.66,2.8,2.66,2.77,865766,0
2009-05-04,2.73,2.89,2.73,2.83,1539090,0
2009-05-05,2.89,2.89,2.75,2.82,969972,0
2009-05-06,2.82,2.88,2.81,2.82,756780,0
2009-05-07,2.83,2.92,2.8,2.8,1307276,0
2009-05-08,2.82,2.98,2.81,2.95,1042068,0
2009-05-11,2.92,3.09,2.9,3.09,994688,0
2009-05-12,3.1,3.54,3.05,3.54,3491803,0
2009-05-13,3.47,3.58,3.25,3.35,2570453,0
2009-05-14,3.39,3.43,3.2,3.36,1340928,0
2009-05-15,3.26,3.76,3.26,3.64,2937312,0
2009-05-18,3.76,3.76,3.41,3.62,1338993,0
2009-05-19,3.61,3.89,3.61,3.86,1788984,0
2009-05-20,3.9,4.2,3.9,4.06,2356457,0
2009-05-21,4.11,4.24,3.81,4.11,2362933,0
2009-05-22,4.17,4.26,4.02,4.04,1071388,0
2009-05-26,3.95,4.29,3.73,4.29,2172569,0
2009-05-27,4.34,4.51,4.15,4.42,2115957,0
2009-05-28,4.5,4.72,4.4,4.7,2163853,0
2009-05-29,4.95,5.3,4.86,5.13,4423810,0
2009-06-01,5.25,5.57,5.13,5.28,3141259,0
2009-06-02,5.47,5.97,5.26,5.78,4011283,0
2009-06-03,5.69,5.71,4.71,5.01,5467148,0
2009-06-04,5.24,5.54,5.13,5.47,3098482,0
2009-06-05,5.11,5.34,4.92,5.16,2720619,0
2009-06-08,4.86,5.06,4.72,5.05,2502683,0
2009-06-09,5.24,5.25,4.99,5,1479007,0
2009-06-10,5.14,5.14,4.6,4.66,3136052,0
2009-06-11,4.55,4.82,4.41,4.73,3773334,0
2009-06-12,4.68,4.83,4.41,4.63,1788305,0
2009-06-15,4.75,5.07,4.5,4.76,5021939,0
2009-06-16,5.03,5.21,4.81,5.14,3431072,0
2009-06-17,5.1,5.14,4.7,4.91,3117301,0
2009-06-18,4.88,4.91,4.51,4.56,1987316,0
2009-06-19,4.58,4.78,4.52,4.63,2116769,0
2009-06-22,4.45,4.5,4.09,4.1,2291042,0
2009-06-23,4.1,4.34,3.85,4.25,2384098,0
2009-06-24,4.67,4.72,4.42,4.5,2266312,0
2009-06-25,4.57,4.85,4.55,4.78,1282768,0
2009-06-26,4.81,4.88,4.55,4.6,1682313,0
2009-06-29,4.61,4.68,4.46,4.5,924672,0
2009-06-30,4.39,4.52,4.28,4.28,1189075,0
2009-07-01,4.37,4.66,4.34,4.45,1564240,0
2009-07-02,4.31,4.47,4.21,4.42,706334,0
2009-07-06,4.21,4.27,4.06,4.19,1517197,0
2009-07-07,4.19,4.25,4.08,4.15,1211757,0
2009-07-08,4.07,4.12,3.75,3.82,2653276,0
2009-07-09,3.86,4.05,3.66,3.68,2595374,0
2009-07-10,3.65,3.87,3.54,3.66,1634085,0
2009-07-13,3.67,4.08,3.56,4.08,1835881,0
2009-07-14,4.22,4.41,4.15,4.17,1609356,0
2009-07-15,4.53,4.55,4.19,4.21,2221239,0
2009-07-16,4.17,4.23,4,4.2,1093895,0
2009-07-17,4.22,4.26,4.05,4.06,641676,0
2009-07-20,4.25,4.44,4.17,4.33,1698638,0
2009-07-21,4.35,4.49,4.12,4.18,2081774,0
2009-07-22,4.07,4.3,4.03,4.12,1670973,0
2009-07-23,4.18,4.19,4.01,4.09,1492892,0
2009-07-24,4.12,4.25,4.05,4.18,1059994,0
2009-07-27,4.27,4.29,4.08,4.11,1125295,0
2009-07-28,4.05,4.05,3.83,3.88,1468658,0
2009-07-29,3.94,3.94,3.7,3.81,1160862,0
2009-07-30,3.9,4,3.85,3.86,1509360,0
2009-07-31,3.88,4.14,3.86,4.07,1686170,0
2009-08-03,4.24,4.25,4.02,4.09,1602030,0
2009-08-04,4.05,4.28,4.05,4.28,1718659,0
2009-08-05,4.28,4.28,4,4.01,1641127,0
2009-08-06,4.08,4.14,3.78,3.87,1902197,0
2009-08-07,3.9,3.93,3.77,3.82,1043959,0
2009-08-10,3.69,3.77,3.62,3.73,1710307,0
2009-08-11,3.65,3.74,3.63,3.65,1646225,0
2009-08-12,3.64,3.79,3.64,3.72,1220948,0
2009-08-13,3.85,3.93,3.78,3.93,1537989,0
2009-08-14,3.89,3.9,3.7,3.77,2848453,0
2009-08-17,3.57,3.63,3.44,3.59,3746101,0
2009-08-18,3.58,3.6,3.39,3.45,1778136,0
2009-08-19,3.5,3.57,3.33,3.52,1316396,0
2009-08-20,3.49,3.65,3.48,3.62,1312644,0
2009-08-21,3.83,3.83,3.65,3.66,1024464,0
2009-08-24,3.76,3.76,3.46,3.47,1406126,0
2009-08-25,3.61,3.61,3.5,3.58,870854,0
2009-08-26,3.63,3.63,3.52,3.57,687735,0
2009-08-27,3.56,3.84,3.5,3.73,1702504,0
2009-08-28,3.87,3.95,3.81,3.91,1859483,0
2009-08-31,3.86,3.91,3.63,3.89,1502611,0
2009-09-01,3.79,3.98,3.68,3.73,1184257,0
2009-09-02,3.8,4.62,3.76,4.62,6345407,0
2009-09-03,4.69,4.85,4.2,4.42,7787588,0
2009-09-04,4.42,4.65,4.21,4.57,2324580,0
2009-09-08,4.83,4.94,4.5,4.56,3897456,0
2009-09-09,4.76,4.76,4.3,4.44,2667254,0
2009-09-10,4.32,4.74,4.32,4.68,2096308,0
2009-09-11,4.85,5.24,4.85,5.21,8448525,0
2009-09-14,5.05,5.16,4.98,5.14,3007586,0
2009-09-15,5.12,5.41,5.02,5.3,2889193,0
2009-09-16,5.5,5.74,5.46,5.62,3838292,0
2009-09-17,5.6,5.68,5.14,5.35,3886336,0
2009-09-18,5.27,5.42,4.83,5.11,3523974,0
2009-09-21,4.88,5.19,4.67,5.15,6065231,0
2009-09-22,5.4,5.42,5.25,5.28,3387930,0
2009-09-23,5.41,5.41,5.03,5.08,2566313,0
2009-09-24,5.2,5.23,4.81,4.9,2902917,0
2009-09-25,4.8,4.94,4.66,4.83,1802009,0
2009-09-28,4.71,5.03,4.71,4.77,1696026,0
2009-09-29,4.83,5.02,4.83,4.99,1961040,0
2009-09-30,5.06,5.22,4.87,5.12,2795123,0
2009-10-01,5.04,5.14,4.74,4.88,2549401,0
2009-10-02,4.71,5.02,4.66,4.85,2247807,0
2009-10-05,4.78,5.17,4.78,5.1,2407637,0
2009-10-06,5.35,5.53,5.25,5.4,5105157,0
2009-10-07,5.41,5.54,5.32,5.47,2543315,0
2009-10-08,5.5,5.7,5.42,5.51,3325346,0
2009-10-09,5.42,5.54,5.31,5.49,2105823,0
2009-10-12,5.6,5.77,5.51,5.61,2498236,0
2009-10-13,5.78,6.15,5.66,6.02,5360846,0
2009-10-14,6.1,6.11,5.61,5.74,6050696,0
2009-10-15,5.54,5.62,5.42,5.55,3236642,0
2009-10-16,5.55,5.69,5.4,5.66,2294846,0
2009-10-19,5.74,5.74,5.53,5.56,2708620,0
2009-10-20,5.61,5.61,5.2,5.3,2432165,0
2009-10-21,5.28,5.5,5.25,5.28,2533198,0
2009-10-22,5.26,5.3,5.02,5.05,2881979,0
2009-10-23,5.18,5.23,4.95,4.97,2248072,0
2009-10-26,4.91,5.06,4.47,4.58,4090496,0
2009-10-27,4.6,4.61,4.4,4.55,1892285,0
2009-10-28,4.4,4.56,4.09,4.13,3291525,0
2009-10-29,4.23,4.62,4.23,4.58,2779751,0
2009-10-30,4.42,4.56,4.13,4.3,3345161,0
2009-11-02,4.48,4.74,4.22,4.39,3200217,0
2009-11-03,4.31,4.97,4.31,4.97,4249635,0
2009-11-04,5.2,5.28,4.91,5.09,4591329,0
2009-11-05,5.12,5.14,4.92,4.98,1703794,0
2009-11-06,5.02,5.3,4.99,5.18,2990822,0
2009-11-09,5.39,5.47,5.29,5.36,3270682,0
2009-11-10,5.26,5.42,5.13,5.24,2231847,0
2009-11-11,5.45,5.52,5.3,5.37,1941501,0
2009-11-12,5.34,5.35,5.08,5.2,2402541,0
2009-11-13,5.2,5.38,5.11,5.27,1816045,0
2009-11-16,5.4,5.47,5.31,5.43,3344395,0
2009-11-17,5.31,5.51,5.3,5.48,1834067,0
2009-11-18,5.53,5.63,5.29,5.36,3357266,0
2009-11-19,5.3,5.4,5.03,5.33,2670999,0
2009-11-20,5.3,5.3,5.1,5.27,1624383,0
2009-11-23,5.47,5.51,5.18,5.3,2759291,0
2009-11-24,5.3,5.52,5.28,5.46,3032516,0
2009-11-25,5.58,5.9,5.54,5.84,4140230,0
2009-11-27,5.33,5.68,5.28,5.48,2999909,0
2009-11-30,5.48,5.77,5.47,5.59,2639786,0
2009-12-01,5.81,6,5.74,5.97,4055237,0
2009-12-02,6.16,6.58,6.05,6.5,7090410,0
2009-12-03,6.6,6.81,6.2,6.35,5942928,0
2009-12-04,6.13,6.2,5.9,6.1,6127546,0
2009-12-07,5.75,6.02,5.51,5.78,4773228,0
2009-12-08,5.74,5.74,5.35,5.45,3456987,0
2009-12-09,5.5,5.79,5.45,5.7,3514796,0
2009-12-10,5.75,5.82,5.51,5.6,2647151,0
2009-12-11,5.65,5.68,5.41,5.51,2436971,0
2009-12-14,5.49,5.6,5.3,5.45,2766705,0
2009-12-15,5.43,5.53,5.35,5.36,2135501,0
2009-12-16,5.47,5.55,5.41,5.46,1888249,0
2009-12-17,5.33,5.33,5.04,5.07,3252408,0
2009-12-18,5.16,5.41,5.04,5.13,4513587,0
2009-12-21,5.34,5.39,5.17,5.29,3118936,0
2009-12-22,5.27,5.72,5.25,5.71,3897143,0
2009-12-23,5.74,6.76,5.71,6.58,11505502,0
2009-12-24,6.69,6.78,6.39,6.49,3354180,0
2009-12-28,6.56,6.56,6.16,6.21,2763858,0
2009-12-29,6.24,6.3,6.06,6.1,1770272,0
2009-12-30,6.01,6.03,5.83,5.89,2307858,0
2009-12-31,6,6.13,5.92,6.13,2424572,0
2010-01-04,6.32,6.41,6.2,6.32,3257394,0
2010-01-05,6.48,6.48,6.22,6.38,3169649,0
2010-01-06,6.45,6.7,6.35,6.58,2688151,0
2010-01-07,6.6,6.66,6.38,6.56,1734801,0
2010-01-08,6.6,6.7,6.46,6.65,1874329,0
2010-01-11,6.79,6.98,6.76,6.85,3193434,0
2010-01-12,6.77,6.85,6.38,6.45,2750713,0
2010-01-13,6.5,6.56,6.02,6.54,3238894,0
2010-01-14,6.55,6.64,6.29,6.49,2127456,0
2010-01-15,6.46,6.46,6.24,6.27,1700230,0
2010-01-19,6.28,6.48,6.28,6.41,1466028,0
2010-01-20,6.21,6.3,6.1,6.14,2416334,0
2010-01-21,6.06,6.19,5.62,5.63,5583860,0
2010-01-22,5.57,5.8,5.48,5.65,4545969,0
2010-01-25,5.73,5.85,5.67,5.76,3046931,0
2010-01-26,5.63,6.09,5.58,5.97,3149552,0
2010-01-27,5.91,6.03,5.57,5.67,2363702,0
2010-01-28,5.75,5.82,5.3,5.44,3027107,0
2010-01-29,5.4,5.56,5.2,5.26,2527465,0
2010-02-01,5.3,5.69,5.24,5.66,2322898,0
2010-02-02,5.86,5.93,5.71,5.76,2153825,0
2010-02-03,5.79,5.94,5.7,5.79,1789592,0
2010-02-04,5.65,5.65,5.23,5.28,3052565,0
2010-02-05,5.09,5.6,4.96,5.59,4653300,0
2010-02-08,5.58,5.78,5.42,5.59,2525307,0
2010-02-09,5.73,6.05,5.73,5.9,3850549,0
2010-02-10,5.87,5.95,5.61,5.73,2550187,0
2010-02-11,5.8,6.1,5.7,6.1,2497036,0
2010-02-12,5.89,6.2,5.78,6.05,2243297,0
2010-02-16,6.28,6.3,6.03,6.06,3159075,0
2010-02-17,5.99,6.17,5.96,5.99,2353077,0
2010-02-18,6.01,6.09,5.77,5.87,2493131,0
2010-02-19,5.82,5.97,5.72,5.84,2837026,0
2010-02-22,5.91,5.98,5.82,5.89,1626117,0
2010-02-23,5.8,5.86,5.61,5.72,2541258,0
2010-02-24,5.66,5.8,5.53,5.57,2145453,0
2010-02-25,5.36,5.7,5.29,5.69,3297192,0
2010-02-26,5.73,5.89,5.62,5.82,1493277,0
2010-03-01,5.79,6.05,5.78,6.04,2692279,0
2010-03-02,6.09,6.17,5.89,5.94,2241920,0
2010-03-03,6.07,6.18,6,6.09,2189284,0
2010-03-04,6.08,6.14,6.01,6.14,1652245,0
2010-03-05,5.99,6.38,5.98,6.35,3878306,0
2010-03-08,6.37,6.5,6.29,6.3,2281756,0
2010-03-09,6.33,6.9,6.17,6.88,5511768,0
2010-03-10,6.89,7.09,6.74,6.89,5340783,0
2010-03-11,6.97,7.53,6.8,7.23,7096553,0
2010-03-12,7.37,7.42,7.22,7.23,2325642,0
2010-03-15,7.23,7.25,7.04,7.14,2020053,0
2010-03-16,7.29,7.5,7.23,7.5,2426090,0
2010-03-17,7.47,7.62,7.47,7.54,1841808,0
2010-03-18,7.55,7.65,7.36,7.45,2349146,0
2010-03-19,7.5,7.5,7.2,7.38,3129821,0
2010-03-22,7.21,7.65,7.2,7.6,2162939,0
2010-03-23,7.64,7.83,7.51,7.76,2852751,0
2010-03-24,7.64,7.64,7.34,7.35,2480370,0
2010-03-25,7.47,7.55,7.15,7.18,2492139,0
2010-03-26,7.17,7.31,6.92,7.2,3494516,0
2010-03-29,7.26,7.4,7.22,7.33,1899944,0
2010-03-30,7.36,7.36,7.12,7.14,1285978,0
2010-03-31,7.25,7.25,7.06,7.14,1614254,0
2010-04-01,7.24,7.61,7.2,7.61,2457415,0
2010-04-05,7.66,7.7,7.51,7.57,1648466,0
2010-04-06,7.66,7.66,7.54,7.6,1111594,0
2010-04-07,7.55,7.85,7.55,7.76,3135237,0
2010-04-08,7.88,7.88,7.6,7.77,1807951,0
2010-04-09,7.86,7.9,7.75,7.79,2093972,0
2010-04-12,7.8,7.87,7.61,7.69,1394501,0
2010-04-13,7.74,7.85,7.59,7.75,1747388,0
2010-04-14,7.86,7.89,7.69,7.78,1407606,0
2010-04-15,7.77,7.94,7.7,7.76,1194647,0
2010-04-16,7.72,7.72,7.3,7.5,3026305,0
2010-04-19,7.46,7.57,7.3,7.37,2086345,0
2010-04-20,7.52,7.58,7.39,7.44,1311106,0
2010-04-21,7.42,7.54,7.31,7.49,1334742,0
2010-04-22,7.36,7.78,7.36,7.58,2328915,0
2010-04-23,7.62,8.1,7.56,8.07,4133545,0
2010-04-26,8.12,8.12,7.75,7.8,2654891,0
2010-04-27,7.68,8.19,7.61,8.14,3381896,0
2010-04-28,8.2,8.77,8.2,8.61,5050276,0
2010-04-29,8.78,8.98,8.6,8.85,3592384,0
2010-04-30,8.93,9.18,8.68,8.85,4092235,0
2010-05-03,8.91,9.11,8.69,8.99,2895304,0
2010-05-04,8.96,9.02,8.15,8.48,4194972,0
2010-05-05,8.26,8.26,7.68,7.99,6783315,0
2010-05-06,7.84,8.42,7.43,7.99,6554727,0
2010-05-07,8.14,8.17,7.56,7.69,4065876,0
2010-05-10,7.83,8.34,7.78,8.34,3497644,0
2010-05-11,8.63,8.81,8.45,8.73,4871303,0
2010-05-12,8.97,9.05,8.56,8.69,4517484,0
2010-05-13,8.68,8.83,8.35,8.49,2949603,0
2010-05-14,8.56,8.62,7.86,8.37,3212634,0
2010-05-17,8.26,8.36,7.86,8.03,1945567,0
2010-05-18,8.02,8.21,7.76,7.99,3078001,0
2010-05-19,7.78,7.81,7.01,7.23,5804928,0
2010-05-20,6.95,7.05,6.54,6.6,7457776,0
2010-05-21,6.4,6.99,6.11,6.72,4595657,0
2010-05-24,6.96,7.21,6.94,6.98,2909760,0
2010-05-25,6.67,7.28,6.66,7.26,3161849,0
2010-05-26,7.5,7.66,7.01,7.02,3063296,0
2010-05-27,7.14,7.4,7.14,7.36,2163602,0
2010-05-28,7.35,7.46,7.12,7.17,1377408,0
2010-06-01,7.23,7.37,7.01,7.02,1796738,0
2010-06-02,7.03,7.23,6.86,7.21,2095782,0
2010-06-03,7.23,7.23,6.76,7.01,3005946,0
2010-06-04,6.84,7.06,6.76,6.76,1998348,0
2010-06-07,6.75,7.1,6.63,6.94,2593395,0
2010-06-08,7.1,7.28,6.96,7.22,3358330,0
2010-06-09,7.16,7.24,6.93,7.04,1664094,0
2010-06-10,6.99,7.1,6.86,7.02,1831300,0
2010-06-11,7.03,7.15,6.85,6.9,1990375,0
2010-06-14,6.92,6.98,6.8,6.83,1370940,0
2010-06-15,6.92,7.03,6.74,6.99,2554646,0
2010-06-16,6.95,7.02,6.82,6.82,2412443,0
2010-06-17,7,7.04,6.85,6.91,2780094,0
2010-06-18,7.04,7.52,7.02,7.36,7958305,0
2010-06-21,7.5,7.51,7.08,7.08,2647868,0
2010-06-22,7.22,7.36,7.09,7.14,1930058,0
2010-06-23,7.03,7.32,6.98,7.25,1811707,0
2010-06-24,7.28,7.33,7.12,7.25,1898105,0
2010-06-25,7.32,7.47,7.26,7.37,2592234,0
2010-06-28,7.39,7.79,7.39,7.47,3587763,0
2010-06-29,7.38,7.42,7,7.09,2402990,0
2010-06-30,7.11,7.14,6.82,6.98,3145248,0
2010-07-01,6.82,6.84,6.01,6.26,6782758,0
2010-07-02,6.49,6.63,6.32,6.42,2176148,0
2010-07-06,6.49,6.49,6.09,6.15,2745251,0
2010-07-07,6.1,6.43,6.1,6.41,1973432,0
2010-07-08,6.5,6.53,6.24,6.28,2232688,0
2010-07-09,6.37,6.58,6.32,6.49,2006142,0
2010-07-12,6.51,6.57,6.32,6.4,1201183,0
2010-07-13,6.55,6.63,6.44,6.52,1593992,0
2010-07-14,6.44,6.67,6.3,6.64,2923804,0
2010-07-15,6.79,6.79,6.43,6.54,1472657,0
2010-07-16,6.49,6.49,6.23,6.48,2119954,0
2010-07-19,6.4,6.41,6.01,6.22,2935872,0
2010-07-20,6.18,6.44,6.12,6.44,2482309,0
2010-07-21,6.4,6.48,6.26,6.39,1661115,0
2010-07-22,6.35,6.5,6.25,6.33,2036346,0
2010-07-23,6.34,6.43,6.27,6.42,1587304,0
2010-07-26,6.45,6.45,6.21,6.21,1364061,0
2010-07-27,6.19,6.19,5.89,5.89,3184051,0
2010-07-28,5.84,6.1,5.81,6.09,1684063,0
2010-07-29,6.15,6.17,5.98,5.98,1689001,0
2010-07-30,5.98,6.19,5.98,6.19,1412407,0
2010-08-02,6.29,6.29,6.09,6.16,1032786,0
2010-08-03,6.22,6.3,6.17,6.25,1437977,0
2010-08-04,6.33,6.5,6.33,6.43,2092751,0
2010-08-05,6.43,6.56,6.35,6.4,1977641,0
2010-08-06,6.45,6.57,6.41,6.46,1166856,0
2010-08-09,6.54,6.59,6.41,6.58,1087792,0
2010-08-10,6.46,6.59,6.34,6.5,1376854,0
2010-08-11,6.48,6.48,6.31,6.35,2022614,0
2010-08-12,6.45,6.75,6.43,6.71,1921322,0
2010-08-13,6.8,6.8,6.54,6.57,1036359,0
2010-08-16,6.68,6.76,6.57,6.75,1081044,0
2010-08-17,6.82,6.85,6.75,6.8,1774819,0
2010-08-18,6.74,6.88,6.6,6.85,1471035,0
2010-08-19,6.84,6.95,6.76,6.82,1492180,0
2010-08-20,6.7,6.89,6.52,6.79,1348364,0
2010-08-23,6.74,6.78,6.56,6.58,812359,0
2010-08-24,6.47,6.59,6.3,6.41,1350969,0
2010-08-25,6.43,6.64,6.38,6.63,1442978,0
2010-08-26,6.64,6.77,6.62,6.64,1370236,0
2010-08-27,6.75,7.12,6.67,7.11,2908833,0
2010-08-30,7.11,7.25,7.03,7.07,2358483,0
2010-08-31,7.16,7.44,7.08,7.43,5073704,0
2010-09-01,7.55,7.59,7.23,7.28,2644225,0
2010-09-02,7.32,7.4,7.2,7.31,2048932,0
2010-09-03,7.21,7.46,7.1,7.43,1579616,0
2010-09-07,7.58,7.74,7.48,7.63,2132482,0
2010-09-08,7.72,7.79,7.58,7.58,1853609,0
2010-09-09,7.58,7.67,7.36,7.47,2169000,0
2010-09-10,7.36,7.73,7.36,7.65,1536796,0
2010-09-13,7.6,8.16,7.6,8.03,4205728,0
2010-09-14,8.2,8.65,8.15,8.56,4770190,0
2010-09-15,8.48,8.62,8.38,8.56,3794620,0
2010-09-16,8.68,8.89,8.63,8.82,3663481,0
2010-09-17,8.87,8.94,8.66,8.72,6043266,0
2010-09-20,8.8,8.88,8.55,8.62,3468164,0
2010-09-21,8.58,8.68,8.25,8.55,3429540,0
2010-09-22,8.73,8.82,8.56,8.63,2085827,0
2010-09-23,8.58,8.85,8.49,8.68,1640311,0
2010-09-24,8.74,8.85,8.68,8.69,1646610,0
2010-09-27,8.66,8.79,8.61,8.62,1289007,0
2010-09-28,8.5,9,8.38,9,2779582,0
2010-09-29,9.01,9.2,8.92,8.94,2201498,0
2010-09-30,9.1,9.14,8.41,8.74,3868166,0
2010-10-01,8.89,8.9,8.66,8.89,2056158,0
2010-10-04,8.8,8.81,8.62,8.7,1719472,0
2010-10-05,8.89,9.33,8.89,9.18,3765774,0
2010-10-06,9.28,9.76,9.28,9.54,3656076,0
2010-10-07,9.74,9.74,9.03,9.16,3658761,0
2010-10-08,9.21,9.32,9.08,9.25,2722540,0
2010-10-11,9.22,9.45,9.06,9.45,1923092,0
2010-10-12,9.29,9.46,9.12,9.22,2141839,0
2010-10-13,9.49,9.65,9.4,9.59,2746710,0
2010-10-14,9.63,9.87,9.51,9.56,2300489,0
2010-10-15,9.52,9.71,9.36,9.47,2505377,0
2010-10-18,9.35,9.42,9.16,9.31,2115653,0
2010-10-19,8.95,8.95,8.57,8.61,4031187,0
2010-10-20,8.74,9.21,8.74,9.18,2491425,0
2010-10-21,9.08,9.27,8.8,9.01,2955630,0
2010-10-22,8.99,9.62,8.92,9.57,2739111,0
2010-10-25,9.77,10.19,9.77,10.1,4700914,0
2010-10-26,10.02,10.13,9.8,9.94,2534563,0
2010-10-27,9.83,9.9,9.52,9.86,2362815,0
2010-10-28,10.01,10.67,9.78,10.62,5665619,0
2010-10-29,10.79,11.29,10.68,11.22,6562798,0
2010-11-01,11.44,11.69,11.2,11.62,8087846,0
2010-11-02,11.9,12.1,11.66,11.91,5809335,0
2010-11-03,11.97,12.19,11.55,12.18,7909151,0
2010-11-04,12.68,12.99,12.61,12.88,8795056,0
2010-11-05,12.9,13.48,12.86,13.36,6685412,0
2010-11-08,13.53,14.73,13.51,14.6,8423378,0
2010-11-09,15.09,15.42,13.75,14.27,20884137,0
2010-11-10,14.3,14.67,13.56,14.59,9664114,0
2010-11-11,14.8,15.29,14.5,15.05,8738743,0
2010-11-12,15.05,15.19,14.2,14.66,9340057,0
2010-11-15,14.55,14.75,14.12,14.18,5294372,0
2010-11-16,13.82,13.85,13.1,13.47,12399787,0
2010-11-17,13.49,14.53,13.41,14.4,10239827,0
2010-11-18,14.96,15,14.33,14.36,6291275,0
2010-11-19,14.17,14.66,14.02,14.6,4211552,0
2010-11-22,14.55,14.78,14.41,14.65,5131531,0
2010-11-23,14.51,14.67,14.29,14.58,3328873,0
2010-11-24,14.49,14.6,14.32,14.33,3091226,0
2010-11-26,14.02,14.32,13.77,14.25,1823851,0
2010-11-29,14.19,14.25,13.9,14.1,3922775,0
2010-11-30,14.2,14.8,14.11,14.39,5341501,0
2010-12-01,14.64,14.75,14.33,14.58,4054332,0
2010-12-02,14.64,14.76,14.47,14.48,4382832,0
2010-12-03,14.64,14.95,14.6,14.92,5480934,0
2010-12-06,15,16.37,14.93,16.19,9079247,0
2010-12-07,16.85,16.9,15.84,16.02,9207491,0
2010-12-08,15.8,15.8,14.96,15.36,7668960,0
2010-12-09,15.51,15.76,15.15,15.25,4289535,0
2010-12-10,15.1,15.27,14.68,15.1,4479217,0
2010-12-13,15.57,15.61,14.77,14.79,7049443,0
2010-12-14,14.9,14.9,14.28,14.45,6783407,0
2010-12-15,13.99,14.37,13.83,13.94,11841577,0
2010-12-16,13.76,13.82,13.15,13.52,9162571,0
2010-12-17,13.66,14.22,13.42,14.22,12114561,0
2010-12-20,14.24,14.75,13.97,14.58,5701620,0
2010-12-21,14.62,14.7,14.22,14.57,4359277,0
2010-12-22,14.5,14.53,14.05,14.05,3400491,0
2010-12-23,13.92,14.4,13.85,14.2,2679258,0
2010-12-27,14.36,14.38,14.04,14.24,1739737,0
2010-12-28,14.56,14.84,14.4,14.5,3768874,0
2010-12-29,14.54,14.62,14.28,14.35,2575466,0
2010-12-30,14.48,14.48,14.26,14.38,2170146,0
2010-12-31,14.3,14.47,14.19,14.27,1885043,0
2011-01-03,14.32,14.32,13.8,14.1,5083220,0
2011-01-04,13.75,13.88,12.8,13.42,10835192,0
2011-01-05,13.25,13.75,13,13.62,7208065,0
2011-01-06,13.62,13.62,13.06,13.06,5486444,0
2011-01-07,13,13.29,13,13.16,4196904,0
2011-01-10,13.15,13.42,13.01,13.38,2740431,0
2011-01-11,13.57,13.73,13.5,13.7,3702295,0
2011-01-12,14,14.5,13.9,14.14,8182442,0
2011-01-13,14.4,14.4,13.8,13.95,6732912,0
2011-01-14,13.8,13.86,13.55,13.63,6054945,0
2011-01-18,13.82,14.06,13.75,14.03,3553707,0
2011-01-19,14.19,14.24,13.75,13.8,4379662,0
2011-01-20,13.52,13.62,13.25,13.46,5697419,0
2011-01-21,13.41,13.51,12.85,12.93,6348627,0
2011-01-24,12.99,13.51,12.94,13.13,5916330,0
2011-01-25,13.01,13.1,12.61,12.88,5567066,0
2011-01-26,12.82,13.84,12.76,13.78,6295878,0
2011-01-27,13.87,13.87,13.11,13.2,4366194,0
2011-01-28,13.15,14,13.1,13.67,5830001,0
2011-01-31,13.79,13.83,13.25,13.29,4869004,0
2011-02-01,13.45,13.84,13.35,13.71,4435506,0
2011-02-02,13.7,13.83,13.47,13.62,2656899,0
2011-02-03,13.71,14.68,13.68,14.65,8313641,0
2011-02-04,14.78,15.14,14.67,14.73,6454268,0
2011-02-07,14.92,15,14.56,14.61,4296322,0
2011-02-08,14.9,14.9,14.61,14.8,5480573,0
2011-02-09,14.83,14.86,14.14,14.29,4429488,0
2011-02-10,14.11,14.5,13.92,14.5,3778491,0
2011-02-11,14.51,14.67,14.19,14.37,3337208,0
2011-02-14,14.4,14.61,14.35,14.39,3087707,0
2011-02-15,14.68,14.73,14.5,14.65,3054739,0
2011-02-16,14.7,14.75,14.39,14.66,2981371,0
2011-02-18,14.67,14.85,14.33,14.4,4024685,0
2011-02-22,14.69,14.72,14.05,14.12,4092258,0
2011-02-23,14.07,14.3,13.53,13.78,5589080,0
2011-02-24,13.88,13.99,13.13,13.16,5053358,0
2011-02-25,13.23,13.89,13.2,13.81,3361158,0
2011-02-28,13.86,13.91,13.4,13.69,2436288,0
2011-03-01,13.8,14.38,13.75,14.35,4930309,0
2011-03-02,14.36,14.65,14.14,14.26,3993084,0
2011-03-03,14,14.08,13.55,13.85,6241812,0
2011-03-04,13.89,14.28,13.88,14.17,4899310,0
2011-03-07,14.39,14.45,13.71,13.91,4683342,0
2011-03-08,13.75,13.83,13.42,13.45,3857298,0
2011-03-09,13.45,13.57,13.11,13.21,3958277,0
2011-03-10,13,13,12.21,12.38,7815295,0
2011-03-11,12.03,12.84,11.9,12.74,4196608,0
2011-03-14,12.74,12.86,12.43,12.73,2612945,0
2011-03-15,11.78,12.6,11.54,12.57,3675636,0
2011-03-16,12.5,12.69,11.95,12.13,3856926,0
2011-03-17,12.25,12.44,12.01,12.16,2572726,0
2011-03-18,12.28,12.59,12.19,12.55,3706668,0
2011-03-21,12.76,12.88,12.6,12.78,2530997,0
2011-03-22,12.75,12.76,12.48,12.56,1737214,0
2011-03-23,12.55,13.27,12.53,13.12,4261792,0
2011-03-24,13.13,13.3,12.74,12.83,4789125,0
2011-03-25,12.9,13.05,12.62,12.72,1863522,0
2011-03-28,12.6,12.88,12.41,12.44,2539180,0
2011-03-29,12.49,12.85,12.36,12.74,3399197,0
2011-03-30,13.02,13.05,12.76,12.85,4021858,0
2011-03-31,13,13.06,12.89,13,3001519,0
2011-04-01,12.94,13.02,12.82,12.98,1848553,0
2011-04-04,13.01,13.12,12.85,12.88,1690903,0
2011-04-05,12.83,13.79,12.81,13.79,7393018,0
2011-04-06,14.02,14.02,13.52,13.6,5577076,0
2011-04-07,13.56,13.78,13.3,13.4,3177601,0
2011-04-08,13.7,13.98,13.5,13.76,5529320,0
2011-04-11,13.68,13.74,13.08,13.13,3406560,0
2011-04-12,13.12,13.25,12.61,12.82,3294594,0
2011-04-13,12.84,13.05,12.7,12.86,2095026,0
2011-04-14,12.98,13.26,12.87,13.22,2968585,0
2011-04-15,13.23,13.42,12.95,13.27,3064033,0
2011-04-18,13.23,13.39,12.84,13.11,3209940,0
2011-04-19,13.15,13.21,12.9,13.18,2200752,0
2011-04-20,13.33,13.64,13.28,13.59,4261784,0
2011-04-21,13.58,13.62,13.29,13.29,2121203,0
2011-04-25,13.34,13.41,12.85,12.91,2856260,0
2011-04-26,12.91,12.91,12.67,12.67,2772742,0
2011-04-27,12.78,13.23,12.51,13.23,3800844,0
2011-04-28,13.21,13.47,12.87,12.87,5863373,0
2011-04-29,12.95,13.02,12.72,12.85,3795683,0
2011-05-02,12.6,12.69,12.01,12.06,6616876,0
2011-05-03,12.05,12.06,11.55,11.69,7290005,0
2011-05-04,11.59,11.99,11.5,11.89,7715141,0
2011-05-05,11.7,11.79,10.77,10.84,8645298,0
2011-05-06,11.1,11.27,10.82,10.95,4599517,0
2011-05-09,11.03,11.22,10.9,11.09,2351950,0
2011-05-10,11.05,11.16,10.92,11.12,2565314,0
2011-05-11,11.07,11.08,10.7,10.73,5426971,0
2011-05-12,10.59,10.65,10.3,10.38,4380185,0
2011-05-13,10.39,10.78,10.2,10.34,3176640,0
2011-05-16,10.34,10.57,10.2,10.27,4768851,0
2011-05-17,10.11,10.34,9.99,10.3,3214856,0
2011-05-18,10.39,10.49,10.23,10.35,2249851,0
2011-05-19,10.4,10.45,10.2,10.3,1327877,0
2011-05-20,10.3,10.71,10.12,10.44,3309249,0
2011-05-23,10.3,10.66,10.25,10.55,2275243,0
2011-05-24,10.63,11.38,10.56,11.21,5615952,0
2011-05-25,11.29,11.5,11.14,11.26,2803725,0
2011-05-26,11.24,11.38,11.13,11.29,1653807,0
2011-05-27,11.37,11.57,11.35,11.52,2126048,0
2011-05-31,11.6,11.65,11.4,11.46,2210558,0
2011-06-01,11.4,11.6,11.19,11.23,2430211,0
2011-06-02,11.18,11.47,11,11.13,2145639,0
2011-06-03,11.02,11.39,10.96,11.19,2120866,0
2011-06-06,11.11,11.4,10.82,10.93,3358049,0
2011-06-07,10.94,11.21,10.92,11.05,1791298,0
2011-06-08,10.92,11.02,10.31,10.34,2763281,0
2011-06-09,10.34,10.35,9.8,9.88,7731540,0
2011-06-10,9.75,9.85,9.48,9.71,3855928,0
2011-06-13,9.61,9.67,9.04,9.15,6654369,0
2011-06-14,9.16,9.51,9.14,9.45,4077620,0
2011-06-15,9.32,9.53,8.95,9.04,4220313,0
2011-06-16,8.99,9.09,8.61,8.69,4072130,0
2011-06-17,8.72,8.93,8.69,8.8,2913655,0
2011-06-20,8.69,8.84,8.68,8.69,2129631,0
2011-06-21,8.79,9.17,8.72,9.16,3343517,0
2011-06-22,9.17,9.5,9.16,9.36,3701822,0
2011-06-23,9.12,9.12,8.74,9.01,3416087,0
2011-06-24,9.02,9.09,8.62,8.62,1889181,0
2011-06-27,8.63,8.94,8.4,8.9,3472737,0
2011-06-28,8.89,9.12,8.81,8.98,1879091,0
2011-06-29,9.08,9.3,8.94,9.11,2155939,0
2011-06-30,9.18,9.35,9.05,9.2,1548915,0
2011-07-01,9.13,9.17,8.93,9.07,1627708,0
2011-07-05,9.26,10.19,9.26,10.11,8886471,0
2011-07-06,10.22,10.35,10.09,10.22,4485936,0
2011-07-07,10.31,10.35,10,10.07,2293708,0
2011-07-08,10.11,10.28,9.89,9.93,2187549,0
2011-07-11,9.92,10,9.5,9.64,2534765,0
2011-07-12,9.61,10.13,9.51,9.91,4467201,0
2011-07-13,10.21,10.73,10.15,10.27,5866433,0
2011-07-14,10.5,10.55,9.76,9.85,3613006,0
2011-07-15,9.9,10.14,9.83,10.03,2178450,0
2011-07-18,10.19,10.52,10.11,10.49,4224952,0
2011-07-19,10.47,10.62,10.19,10.34,3368081,0
2011-07-20,10.24,10.36,10.05,10.13,2264171,0
2011-07-21,10.1,10.27,10,10.26,2285008,0
2011-07-22,10.3,10.5,10.18,10.24,2703629,0
2011-07-25,10.4,10.46,10.15,10.18,2131913,0
2011-07-26,10.2,10.42,10.15,10.35,1712011,0
2011-07-27,10.48,10.62,10.03,10.06,3712467,0
2011-07-28,10.06,10.24,9.75,9.95,3228621,0
2011-07-29,9.91,10.09,9.7,10.02,3441592,0
2011-08-01,9.99,10.56,9.94,10.45,3062894,0
2011-08-02,10.57,10.73,10.42,10.5,3518484,0
2011-08-03,10.61,10.7,10.27,10.54,3297821,0
2011-08-04,10.57,10.6,9.37,9.5,5397204,0
2011-08-05,9.4,9.6,8.76,9.04,3682156,0
2011-08-08,8.96,9.47,8.81,9.04,4742694,0
2011-08-09,9.07,9.53,8.9,9.5,3683005,0
2011-08-10,9.45,10.46,9.25,10.08,5858496,0
2011-08-11,10.08,10.15,9.61,10.07,3546004,0
2011-08-12,9.95,9.97,9.6,9.85,1744924,0
2011-08-15,9.74,10.17,9.67,10.11,1398840,0
2011-08-16,10.09,10.21,9.9,9.92,1714934,0
2011-08-17,9.99,10.25,9.85,9.87,1833712,0
2011-08-18,10.05,10.17,9.26,9.41,5477262,0
2011-08-19,9.65,9.98,9.45,9.56,2649051,0
2011-08-22,9.78,10.11,9.76,9.93,2827851,0
2011-08-23,9.77,9.94,9.4,9.55,2986962,0
2011-08-24,9.39,9.47,8.95,9.38,3079231,0
2011-08-25,9.09,9.64,9.01,9.31,2293647,0
2011-08-26,9.36,10,9.21,9.94,3076955,0
2011-08-29,9.88,10.08,9.73,9.9,1538660,0
2011-08-30,10.02,10.49,9.95,10.4,3191790,0
2011-08-31,10.29,10.49,10.02,10.3,2146434,0
2011-09-01,10.22,10.39,10.11,10.22,1089125,0
2011-09-02,10.39,10.97,10.39,10.91,3999036,0
2011-09-06,10.96,11.55,10.92,11.22,6768603,0
2011-09-07,10.78,10.84,10.44,10.72,3172055,0
2011-09-08,11,11,9.49,9.51,11342752,0
2011-09-09,9.4,9.75,9.03,9.16,5491152,0
2011-09-12,9.06,9.19,8.5,8.65,5955552,0
2011-09-13,8.73,8.77,8.54,8.54,3257626,0
2011-09-14,8.48,8.75,8.45,8.5,3230483,0
2011-09-15,8.46,8.5,7.82,8.16,5510951,0
2011-09-16,8.23,8.25,8.03,8.13,2129648,0
2011-09-19,8.16,8.21,7.82,7.88,2138263,0
2011-09-20,8,8.49,7.86,8.18,4095243,0
2011-09-21,8.03,8.35,7.8,7.8,2104746,0
2011-09-22,7.3,7.39,7.02,7.24,4351915,0
2011-09-23,6.93,7.14,6.72,6.82,4169775,0
2011-09-26,6.68,7.32,6.52,7.28,8532165,0
2011-09-27,7.71,7.84,7,7.01,4670088,0
2011-09-28,7.08,7.14,6.71,6.74,5773552,0
2011-09-29,6.96,7.03,6.51,6.66,2855248,0
2011-09-30,6.53,6.79,6.45,6.45,2020240,0
2011-10-03,6.65,6.67,6.07,6.19,3582530,0
2011-10-04,5.99,6.35,5.93,6.31,4224211,0
2011-10-05,6.28,6.87,6.2,6.84,2993482,0
2011-10-06,6.9,7.1,6.76,7.02,2276058,0
2011-10-07,7.08,7.27,6.6,6.73,2360551,0
2011-10-10,7.03,7.07,6.92,7.07,1033526,0
2011-10-11,7.04,7.18,6.84,7.11,1363185,0
2011-10-12,7.3,7.49,7.24,7.33,1866246,0
2011-10-13,7.33,7.5,7.25,7.38,1905470,0
2011-10-14,7.51,7.57,7.17,7.41,1702469,0
2011-10-17,7.39,7.56,7.25,7.53,2456452,0
2011-10-18,7.34,8.2,7.31,8.16,4324175,0
2011-10-19,8.03,8.1,7.46,7.54,4016239,0
2011-10-20,7.45,7.73,7.33,7.47,2717909,0
2011-10-21,7.6,7.72,7.42,7.54,1936936,0
2011-10-24,7.59,7.94,7.57,7.86,1949623,0
2011-10-25,7.84,8.37,7.58,8.22,3202999,0
2011-10-26,8.32,8.43,7.91,8.39,2437744,0
2011-10-27,8.53,8.94,8.46,8.8,3055131,0
2011-10-28,8.72,9.5,8.69,9.44,3265271,0
2011-10-31,9.26,9.41,9.16,9.23,1501445,0
2011-11-01,8.61,9.29,8.46,9.22,2594727,0
2011-11-02,9.32,9.74,9.16,9.48,2146618,0
2011-11-03,9.62,9.76,9.29,9.44,1556110,0
2011-11-04,9.31,9.8,9.25,9.74,2073363,0
2011-11-07,9.79,9.91,9.54,9.62,1546158,0
2011-11-08,9.63,9.63,9.2,9.27,1879755,0
2011-11-09,8.97,9.32,8.8,8.84,2849724,0
2011-11-10,8.86,9.07,8.62,8.85,1822754,0
2011-11-11,8.94,9.45,8.9,9.22,2407714,0
2011-11-14,9.16,9.18,8.66,8.76,2172115,0
2011-11-15,8.83,8.89,8.59,8.81,1349358,0
2011-11-16,8.92,11.49,8.91,10.95,18164597,0
2011-11-17,10.62,11.3,10.33,10.88,7675680,0
2011-11-18,11,11.53,10.8,10.95,4884153,0
2011-11-21,10.74,10.74,9.91,10.21,4521080,0
2011-11-22,10.3,10.75,10.26,10.34,2446587,0
2011-11-23,10.17,10.28,9.73,9.82,3175317,0
2011-11-25,9.57,10.09,9.56,9.67,1107925,0
2011-11-28,10.45,10.8,10.39,10.63,2808929,0
2011-11-29,10.64,10.93,10.5,10.71,2775912,0
2011-11-30,11.12,11.77,11.09,11.49,5375273,0
2011-12-01,11.52,11.57,11.02,11.13,2613915,0
2011-12-02,11.4,11.49,10.66,10.76,2822764,0
2011-12-05,10.85,11.12,10.53,10.62,2199412,0
2011-12-06,10.55,11.13,10.45,10.96,2299457,0
2011-12-07,10.96,11.05,10.73,10.85,1848508,0
2011-12-08,10.75,10.77,10.33,10.55,2365951,0
2011-12-09,10.53,10.9,10.46,10.85,1635635,0
2011-12-12,10.43,10.5,10.1,10.5,2314744,0
2011-12-13,10.41,10.83,9.42,9.42,4272632,0
2011-12-14,9.02,9.35,8.7,8.89,6702059,0
2011-12-15,9.06,9.15,8.71,8.77,2883068,0
2011-12-16,9.02,9.29,8.82,9.01,5014037,0
2011-12-19,9.05,9.15,8.36,8.42,2923759,0
2011-12-20,8.57,8.93,8.56,8.89,2080975,0
2011-12-21,8.95,8.97,8.62,8.77,1622528,0
2011-12-22,8.73,8.87,8.53,8.84,1520933,0
2011-12-23,8.73,8.85,8.66,8.77,1066689,0
2011-12-27,8.62,8.7,8.23,8.26,1543349,0
2011-12-28,8.39,8.5,7.93,7.95,2382551,0
2011-12-29,7.83,8.33,7.77,8.33,2064875,0
2011-12-30,8.42,8.57,8.28,8.48,1879368,0
2012-01-03,8.79,9.19,8.66,9.12,2614545,0
2012-01-04,9,9.25,8.87,9.05,1805674,0
2012-01-05,8.87,9.09,8.77,8.98,2674459,0
2012-01-06,8.96,9.15,8.82,8.82,989499,0
2012-01-09,8.91,9.1,8.85,8.94,1220577,0
2012-01-10,9.17,9.29,9.05,9.19,1396688,0
2012-01-11,9.19,9.23,8.94,9.09,1144057,0
2012-01-12,9.16,9.56,9,9.19,5480132,0
2012-01-13,9.08,9.1,8.83,8.97,1306100,0
2012-01-17,9.15,9.37,8.75,8.81,2107761,0
2012-01-18,8.8,8.97,8.72,8.85,1979753,0
2012-01-19,8.9,9.02,8.79,9.01,3487006,0
2012-01-20,8.96,9.42,8.88,9.23,4350908,0
2012-01-23,9.28,9.48,9.22,9.41,2643553,0
2012-01-24,9.36,9.58,9.23,9.56,1834722,0
2012-01-25,9.47,9.89,9.26,9.84,15794458,0
2012-01-26,9.97,10.16,9.86,9.96,3621330,0
2012-01-27,9.92,10.81,9.92,10.66,3180336,0
2012-01-30,10.45,10.65,10.28,10.42,2031258,0
2012-01-31,10.67,10.72,10.23,10.35,2269526,0
2012-02-01,10.4,10.49,10.21,10.33,1506436,0
2012-02-02,9.48,9.55,9.16,9.5,19387627,0
2012-02-03,9.44,9.44,9.03,9.15,5872208,0
2012-02-06,9.02,9.25,8.86,8.91,5596791,0
2012-02-07,8.91,9.09,8.77,8.87,5576674,0
2012-02-08,8.92,8.94,8.41,8.46,5609054,0
2012-02-09,8.56,8.65,8.43,8.53,3875884,0
2012-02-10,8.32,8.61,8.22,8.48,3707807,0
2012-02-13,8.57,8.69,8.49,8.63,3648221,0
2012-02-14,8.63,8.75,8.54,8.71,4101868,0
2012-02-15,8.82,8.9,8.5,8.52,4120288,0
2012-02-16,8.43,8.77,8.41,8.74,3007751,0
2012-02-17,8.8,8.8,8.43,8.43,4327691,0
2012-02-21,8.59,8.78,8.5,8.75,5408836,0
2012-02-22,8.73,9.1,8.61,8.82,4536899,0
2012-02-23,8.9,8.98,8.65,8.83,3732854,0
2012-02-24,8.83,8.87,8.64,8.69,1951118,0
2012-02-27,8.69,8.73,8.43,8.49,3451549,0
2012-02-28,8.56,8.64,8.45,8.59,3351896,0
2012-02-29,8.6,8.69,8.14,8.3,5913605,0
2012-03-01,8.35,8.43,8.22,8.34,2267870,0
2012-03-02,8.27,8.33,8.08,8.13,3179407,0
2012-03-05,8.23,8.28,7.77,7.97,7961434,0
2012-03-06,7.71,7.78,7.47,7.52,7262796,0
2012-03-07,7.56,7.75,7.52,7.73,1905988,0
2012-03-08,7.85,7.91,7.64,7.83,2895506,0
2012-03-09,7.76,8.02,7.7,8.02,2348253,0
2012-03-12,7.97,8.04,7.52,7.55,4947086,0
2012-03-13,7.58,7.73,7.28,7.36,5864888,0
2012-03-14,7.22,7.24,6.92,7.04,8598634,0
2012-03-15,7.05,7.24,6.91,7.08,3427903,0
2012-03-16,7.03,7.18,7.01,7.02,2704529,0
2012-03-19,7.07,7.17,6.98,6.99,2375057,0
2012-03-20,6.89,6.96,6.79,6.96,4099877,0
2012-03-21,7,7.32,6.9,7.13,8623175,0
2012-03-22,7,7.04,6.69,6.74,5207043,0
2012-03-23,6.85,7.07,6.8,7.01,7747198,0
2012-03-26,7.23,7.41,7.11,7.39,5879743,0
2012-03-27,7.44,7.44,7.07,7.11,3398687,0
2012-03-28,7.05,7.1,6.83,6.9,4049085,0
2012-03-29,6.87,7.14,6.8,7.11,3124552,0
2012-03-30,7.19,7.24,6.95,7.18,3360402,0
2012-04-02,7.12,7.35,7.06,7.27,3465087,0
2012-04-03,7.32,7.32,7.08,7.25,4303637,0
2012-04-04,7.03,7.08,6.73,6.91,4205202,0
2012-04-05,6.94,7.05,6.72,6.82,3114279,0
2012-04-09,6.85,6.91,6.52,6.53,3199360,0
2012-04-10,6.57,6.81,6.55,6.79,3687500,0
2012-04-11,6.78,6.83,6.53,6.53,2505037,0
2012-04-12,6.54,7.05,6.54,7,3738414,0
2012-04-13,7,7.01,6.85,6.99,2069830,0
2012-04-16,6.95,7.15,6.6,6.63,3579823,0
2012-04-17,6.71,6.85,6.6,6.71,1917510,0
2012-04-18,6.68,6.69,6.5,6.53,3325445,0
2012-04-19,6.61,6.73,6.54,6.59,1986990,0
2012-04-20,6.62,6.71,6.57,6.61,3079955,0
2012-04-23,6.5,6.66,6.38,6.66,3317192,0
2012-04-24,6.68,6.69,6.37,6.61,4936268,0
2012-04-25,6.59,7.25,6.57,7.24,7496488,0
2012-04-26,7.2,7.3,7.02,7.02,5649339,0
2012-04-27,7.11,7.2,6.99,7.01,3416404,0
2012-04-30,6.89,7.24,6.72,7.17,3511398,0
2012-05-01,6.75,6.87,6.66,6.72,3287165,0
2012-05-02,6.7,6.72,6.44,6.47,2442406,0
2012-05-03,6.43,6.49,5.92,5.92,5163297,0
2012-05-04,5.93,6.07,5.75,5.78,3281819,0
2012-05-07,5.82,5.84,5.49,5.67,2756232,0
2012-05-08,5.5,5.5,5.08,5.23,6392990,0
2012-05-09,5.06,5.43,4.98,5.28,3987823,0
2012-05-10,5.32,5.43,5.24,5.29,3679882,0
2012-05-11,5.22,5.53,5.15,5.41,3521445,0
2012-05-14,5.24,5.56,5.18,5.36,3639553,0
2012-05-15,5.32,5.49,5.13,5.14,4541225,0
2012-05-16,5.12,5.4,5.06,5.11,3519055,0
2012-05-17,5.16,5.55,5.16,5.43,3934451,0
2012-05-18,5.56,5.79,5.43,5.46,4078571,0
2012-05-21,5.49,5.85,5.4,5.83,3800283,0
2012-05-22,5.78,5.83,5.5,5.53,3843503,0
2012-05-23,5.54,5.84,5.29,5.82,3840873,0
2012-05-24,5.91,5.94,5.53,5.78,2502345,0
2012-05-25,5.8,5.88,5.71,5.86,1757494,0
2012-05-29,5.91,5.99,5.7,5.76,2308070,0
2012-05-30,5.68,5.95,5.49,5.92,3930432,0
2012-05-31,5.92,5.98,5.57,5.66,2538475,0
2012-06-01,5.78,6.02,5.78,5.84,4027649,0
2012-06-04,5.91,6.39,5.83,6.37,5481613,0
2012-06-05,6.37,6.72,6.3,6.51,5931113,0
2012-06-06,6.69,6.7,6.07,6.34,5285203,0
2012-06-07,6.32,6.34,5.97,6,4089090,0
2012-06-08,5.91,6.14,5.86,5.99,2333812,0
2012-06-11,6.07,6.12,5.79,5.79,2697723,0
2012-06-12,5.86,6.04,5.83,5.91,3434212,0
2012-06-13,5.97,6.25,5.93,6.06,2882769,0
2012-06-14,6.13,6.14,5.84,5.98,3262974,0
2012-06-15,6,6.09,5.9,5.99,2663173,0
2012-06-18,5.95,6.23,5.88,6.18,3083794,0
2012-06-19,6.24,6.24,6.06,6.1,1692512,0
2012-06-20,6,6.23,5.88,5.95,3355456,0
2012-06-21,5.9,5.92,5.53,5.54,3859153,0
2012-06-22,5.52,5.61,5.35,5.45,3208609,0
2012-06-25,5.38,5.49,5.3,5.41,2470221,0
2012-06-26,5.35,5.42,5.17,5.21,3779271,0
2012-06-27,5.22,5.24,5.1,5.21,2141021,0
2012-06-28,5.1,5.19,5.01,5.14,3599139,0
2012-06-29,5.4,5.41,5.24,5.28,2462126,0
2012-07-02,5.26,5.38,5.2,5.38,1875299,0
2012-07-03,5.44,5.71,5.44,5.7,2012361,0
2012-07-05,5.67,5.8,5.61,5.7,3293658,0
2012-07-06,5.59,5.87,5.58,5.71,3155910,0
2012-07-09,5.73,5.77,5.65,5.71,2604139,0
2012-07-10,5.75,5.79,5.45,5.5,4101852,0
2012-07-11,5.51,5.57,5.2,5.27,3271074,0
2012-07-12,5.16,5.41,5.08,5.35,2809831,0
2012-07-13,5.41,5.7,5.41,5.66,3540121,0
2012-07-16,5.66,5.81,5.57,5.78,2384600,0
2012-07-17,5.77,5.92,5.63,5.86,2818980,0
2012-07-18,5.81,5.88,5.74,5.85,4153416,0
2012-07-19,5.94,6.05,5.8,5.83,1848977,0
2012-07-20,5.81,5.87,5.63,5.66,2701755,0
2012-07-23,5.47,5.57,5.42,5.53,2849759,0
2012-07-24,5.51,5.6,5.28,5.32,3000419,0
2012-07-25,5.45,5.55,5.35,5.38,3318189,0
2012-07-26,3.93,4.29,3.61,4.02,28821306,0
2012-07-27,4.07,4.14,3.95,4,6078828,0
2012-07-30,4,4.15,3.97,3.98,4216302,0
2012-07-31,3.97,4.03,3.97,3.97,5293448,0
2012-08-01,3.93,4.03,3.93,3.99,11915912,0
2012-08-02,3.96,4,3.83,3.93,8079861,0
2012-08-03,3.93,3.97,3.66,3.68,4001816,0
2012-08-06,3.67,3.8,3.67,3.7,3468590,0
2012-08-07,3.74,3.9,3.73,3.85,2920490,0
2012-08-08,3.82,4.01,3.82,3.97,2508221,0
2012-08-09,3.99,4.16,3.99,4.14,3300486,0
2012-08-10,4.17,4.3,4.1,4.29,3029497,0
2012-08-13,4.32,4.39,4.26,4.29,2329117,0
2012-08-14,4.26,4.39,4.25,4.29,1915271,0
2012-08-15,4.3,4.52,4.3,4.5,2287902,0
2012-08-16,4.58,4.91,4.57,4.76,3972787,0
2012-08-17,4.86,4.95,4.67,4.71,1723854,0
2012-08-20,4.71,4.73,4.51,4.59,2291767,0
2012-08-21,4.73,4.85,4.59,4.62,2313174,0
2012-08-22,4.68,4.74,4.57,4.67,3136261,0
2012-08-23,4.8,4.8,4.7,4.7,2219245,0
2012-08-24,4.7,4.72,4.63,4.65,1171855,0
2012-08-27,4.72,4.75,4.49,4.52,1951594,0
2012-08-28,4.55,4.58,4.5,4.5,1802330,0
2012-08-29,4.51,4.55,4.42,4.48,1324487,0
2012-08-30,4.48,4.53,4.36,4.36,1145399,0
2012-08-31,4.44,4.67,4.35,4.65,2547314,0
2012-09-04,4.68,4.71,4.56,4.67,1700196,0
2012-09-05,4.64,4.75,4.62,4.73,1475050,0
2012-09-06,4.77,4.82,4.73,4.75,1846033,0
2012-09-07,4.88,5.11,4.83,5.07,3536428,0
2012-09-10,5.08,5.34,5.01,5.1,3584471,0
2012-09-11,5.15,5.28,5.03,5.1,1990636,0
2012-09-12,5.15,5.24,4.95,5.18,2424358,0
2012-09-13,5.17,5.67,5.01,5.54,5371924,0
2012-09-14,5.63,5.9,5.6,5.88,4659369,0
2012-09-17,5.95,6,5.6,5.71,3459600,0
2012-09-18,5.74,5.88,5.63,5.83,4713008,0
2012-09-19,5.83,6.22,5.8,6.18,4227027,0
2012-09-20,6.11,6.3,6,6.08,3711896,0
2012-09-21,6.29,6.29,6.12,6.19,6074390,0
2012-09-24,6.09,6.1,5.71,5.78,4319657,0
2012-09-25,5.92,5.97,5.54,5.58,3270786,0
2012-09-26,5.48,5.64,5.25,5.59,3715939,0
2012-09-27,5.68,5.8,5.57,5.68,2970930,0
2012-09-28,5.72,5.77,5.52,5.6,2675611,0
2012-10-01,5.71,5.75,5.55,5.6,1728440,0
2012-10-02,5.59,5.6,5.4,5.48,2778552,0
2012-10-03,5.51,5.55,5.28,5.38,2307182,0
2012-10-04,5.46,5.55,5.36,5.4,2787576,0
2012-10-05,5.36,5.44,5.16,5.24,3132763,0
2012-10-08,5.11,5.27,5.09,5.1,1986377,0
2012-10-09,5.15,5.18,4.96,4.99,2659485,0
2012-10-10,4.99,5.12,4.91,5.05,2095413,0
2012-10-11,5.1,5.36,5.06,5.17,3766316,0
2012-10-12,5.1,5.22,5,5.01,1754797,0
2012-10-15,4.99,5.01,4.87,4.98,2036302,0
2012-10-16,5.06,5.16,5.03,5.14,1810622,0
2012-10-17,5.07,5.36,5.07,5.25,2670026,0
2012-10-18,5.19,5.35,5.1,5.1,2106027,0
2012-10-19,5.05,5.12,4.88,5,2648346,0
2012-10-22,5.02,5.12,4.97,5.08,2713969,0
2012-10-23,4.95,5.18,4.85,5.07,3820039,0
2012-10-24,5.08,5.13,4.93,4.93,2819972,0
2012-10-25,5.06,5.07,4.93,4.99,2631872,0
2012-10-26,5.07,5.07,4.91,4.93,2008567,0
2012-10-31,4.95,4.98,4.86,4.9,1738055,0
2012-11-01,4.89,4.94,4.85,4.89,1461841,0
2012-11-02,4.84,4.89,4.67,4.72,2642822,0
2012-11-05,4.76,4.82,4.57,4.59,1713187,0
2012-11-06,4.63,4.69,4.54,4.66,1980011,0
2012-11-07,4.71,4.78,4.5,4.52,2893268,0
2012-11-08,4.53,4.56,4.47,4.51,2552255,0
2012-11-09,4.51,4.75,4.49,4.67,2543488,0
2012-11-12,4.66,4.72,4.57,4.58,767476,0
2012-11-13,4.59,4.67,4.49,4.52,1350477,0
2012-11-14,4.56,4.58,4.19,4.19,2737187,0
2012-11-15,4.11,4.43,3.98,4.33,6601732,0
2012-11-16,4.32,4.54,4.28,4.46,2039900,0
2012-11-19,4.59,4.63,4.45,4.48,1381305,0
2012-11-20,4.44,4.53,4.34,4.36,1295407,0
2012-11-21,4.34,4.52,4.32,4.5,1486586,0
2012-11-23,4.5,4.65,4.46,4.62,1057316,0
2012-11-26,4.64,4.69,4.57,4.65,1166165,0
2012-11-27,4.61,4.69,4.55,4.57,1206753,0
2012-11-28,4.5,4.57,4.38,4.57,1166966,0
2012-11-29,4.57,4.64,4.48,4.51,934532,0
2012-11-30,4.48,4.52,4.4,4.44,927158,0
2012-12-03,4.43,4.49,4.39,4.4,1179972,0
2012-12-04,4.35,4.44,4.34,4.42,1309232,0
2012-12-05,4.38,4.44,4.35,4.38,1444642,0
2012-12-06,4.38,4.42,4.34,4.36,1463972,0
2012-12-07,4.4,4.55,4.36,4.52,3110540,0
2012-12-10,4.54,4.65,4.53,4.63,1310217,0
2012-12-11,4.6,4.64,4.54,4.54,936332,0
2012-12-12,4.58,4.74,4.55,4.7,2142897,0
2012-12-13,4.63,4.63,4.5,4.6,2444446,0
2012-12-14,4.55,4.69,4.55,4.64,2007298,0
2012-12-17,4.64,4.64,4.57,4.6,1636017,0
2012-12-18,4.6,4.63,4.39,4.4,2794278,0
2012-12-19,4.39,4.4,4.34,4.34,1689773,0
2012-12-20,4.26,4.33,4.18,4.3,2634833,0
2012-12-21,4.24,4.48,4.24,4.47,3771793,0
2012-12-24,4.4,4.48,4.33,4.4,739368,0
2012-12-26,4.44,4.49,4.4,4.45,1062143,0
2012-12-27,4.37,4.5,4.36,4.43,1626934,0
2012-12-28,4.4,4.48,4.37,4.45,1526856,0
2012-12-31,4.43,4.55,4.4,4.51,3422232,0
2013-01-02,4.65,4.84,4.65,4.83,3973062,0
2013-01-03,4.82,4.97,4.7,4.73,2683846,0
2013-01-04,4.67,4.85,4.64,4.8,2659499,0
2013-01-07,4.8,4.93,4.77,4.84,1349195,0
2013-01-08,4.87,4.9,4.77,4.85,1897546,0
2013-01-09,4.85,4.94,4.82,4.89,1550726,0
2013-01-10,4.95,5.03,4.92,4.94,1729463,0
2013-01-11,4.96,4.99,4.86,4.9,795633,0
2013-01-14,4.94,4.96,4.85,4.85,816114,0
2013-01-15,4.9,4.93,4.84,4.85,740028,0
2013-01-16,4.86,4.88,4.77,4.8,687569,0
2013-01-17,4.8,4.84,4.7,4.7,1092710,0
2013-01-18,4.73,4.77,4.65,4.7,1364934,0
2013-01-22,4.68,4.76,4.66,4.75,981632,0
2013-01-23,4.79,4.87,4.6,4.6,1980973,0
2013-01-24,4.59,4.61,4.41,4.43,1477888,0
2013-01-25,4.42,4.44,4.25,4.27,2426135,0
2013-01-28,4.24,4.27,4.19,4.19,1620690,0
2013-01-29,4.21,4.35,4.21,4.25,2076143,0
2013-01-30,4.34,4.52,4.31,4.48,2751586,0
2013-01-31,4.46,4.5,4.4,4.42,1025968,0
2013-02-01,4.48,4.62,4.47,4.55,1915791,0
2013-02-04,4.52,4.59,4.48,4.57,1027504,0
2013-02-05,4.6,4.6,4.49,4.54,1874164,0
2013-02-06,4.54,4.57,4.51,4.54,1999262,0
2013-02-07,4.48,4.6,4.44,4.49,946321,0
2013-02-08,4.49,4.52,4.42,4.48,822882,0
2013-02-11,4.39,4.41,4.33,4.36,1127857,0
2013-02-12,4.36,4.45,4.33,4.42,760552,0
2013-02-13,4.41,4.45,4.3,4.32,923419,0
2013-02-14,4.33,4.41,4.29,4.33,1492743,0
2013-02-15,4.25,4.28,4.08,4.17,2555289,0
2013-02-19,4.2,4.23,4.11,4.22,2624695,0
2013-02-20,4.11,4.14,4,4,2823416,0
2013-02-21,4.01,4.12,3.98,4,2170289,0
2013-02-22,4,4.01,3.92,3.99,1989311,0
2013-02-25,4.02,4.06,3.97,4.01,1690296,0
2013-02-26,4,4.2,3.98,4.17,2319378,0
2013-02-27,4.12,4.15,4.06,4.07,982159,0
2013-02-28,4.05,4.06,3.95,3.99,1519331,0
2013-03-01,3.96,4.09,3.9,3.91,1935572,0
2013-03-04,3.92,4,3.85,3.87,1554891,0
2013-03-05,3.91,3.95,3.85,3.9,1473584,0
2013-03-06,3.88,3.98,3.85,3.97,2468774,0
2013-03-07,3.98,4.01,3.88,3.91,1564789,0
2013-03-08,3.89,3.95,3.85,3.9,1812520,0
2013-03-11,3.93,3.95,3.89,3.9,957872,0
2013-03-12,3.96,4.14,3.91,4.07,2372021,0
2013-03-13,4.11,4.12,3.94,3.94,1891900,0
2013-03-14,3.96,4.05,3.86,3.95,3426086,0
2013-03-15,3.98,4.05,3.96,4,2723957,0
2013-03-18,4.09,4.12,4.01,4.01,1494155,0
2013-03-19,4.03,4.04,3.93,3.94,2729399,0
2013-03-20,3.96,3.96,3.88,3.9,878428,0
2013-03-21,3.98,4.06,3.92,4.05,1241653,0
2013-03-22,4.04,4.04,3.95,3.95,1227193,0
2013-03-25,3.98,3.98,3.89,3.94,854869,0
2013-03-26,3.93,3.94,3.89,3.9,850388,0
2013-03-27,3.88,3.93,3.8,3.84,2084290,0
2013-03-28,3.8,3.82,3.58,3.63,5572937,0
2013-04-01,3.65,3.68,3.59,3.63,1843858,0
2013-04-02,3.59,3.65,3.5,3.5,1751820,0
2013-04-03,3.5,3.52,3.24,3.24,4360571,0
2013-04-04,3.23,3.41,3.17,3.37,4067695,0
2013-04-05,3.4,3.46,3.33,3.38,2259211,0
2013-04-08,3.34,3.38,3.26,3.26,1887142,0
2013-04-09,3.27,3.43,3.25,3.34,3047054,0
2013-04-10,3.31,3.43,3.08,3.1,3966464,0
2013-04-11,3.11,3.16,3.01,3.01,3324800,0
2013-04-12,2.97,3.01,2.56,2.62,9330573,0
2013-04-15,2.45,2.65,2.38,2.64,8982773,0
2013-04-16,2.84,2.84,2.38,2.47,8467809,0
2013-04-17,2.49,2.51,2.27,2.28,6515550,0
2013-04-18,2.34,2.38,2.22,2.35,5181273,0
2013-04-19,2.44,2.47,2.31,2.37,3565124,0
2013-04-22,2.42,2.48,2.32,2.44,4076858,0
2013-04-23,2.41,2.43,2.33,2.4,1738985,0
2013-04-24,2.41,2.48,2.32,2.39,4779132,0
2013-04-25,2.48,2.54,2.39,2.46,5336270,0
2013-04-26,2.46,2.52,2.35,2.37,3126615,0
2013-04-29,2.44,2.45,2.37,2.37,2085193,0
2013-04-30,2.41,2.47,2.35,2.47,2030403,0
2013-05-01,2.42,2.45,2.35,2.4,2904640,0
2013-05-02,2.45,2.45,2.39,2.41,1822134,0
2013-05-03,2.45,2.54,2.41,2.45,3528853,0
2013-05-06,2.45,2.48,2.39,2.4,2332385,0
2013-05-07,2.34,2.4,2.31,2.35,1775735,0
2013-05-08,2.37,2.52,2.34,2.5,3108214,0
2013-05-09,2.46,2.63,2.43,2.59,4318010,0
2013-05-10,2.51,2.6,2.42,2.51,3209364,0
2013-05-13,2.49,2.51,2.38,2.42,1451190,0
2013-05-14,2.39,2.41,2.37,2.37,1205223,0
2013-05-15,2.36,2.39,2.22,2.25,3692301,0
2013-05-16,2.26,2.27,2.19,2.2,4542789,0
2013-05-17,2.18,2.21,2.12,2.13,2697020,0
2013-05-20,2.21,2.3,2.12,2.25,4756809,0
2013-05-21,2.18,2.26,2.15,2.21,2936112,0
2013-05-22,2.26,2.3,2.15,2.2,6593828,0
2013-05-23,2.27,2.29,2.18,2.23,1645609,0
2013-05-24,2.23,2.27,2.2,2.27,1227576,0
2013-05-28,2.28,2.37,2.25,2.29,2389714,0
2013-05-29,2.35,2.39,2.29,2.39,1565344,0
2013-05-30,2.42,2.54,2.42,2.54,3877986,0
2013-05-31,2.52,2.59,2.47,2.52,3353038,0
2013-06-03,2.56,2.65,2.54,2.58,2213055,0
2013-06-04,2.56,2.68,2.5,2.58,2306901,0
2013-06-05,2.6,2.66,2.56,2.63,1965446,0
2013-06-06,2.64,2.72,2.59,2.69,2255850,0
2013-06-07,2.62,2.67,2.51,2.51,1618678,0
2013-06-10,2.52,2.58,2.46,2.5,899789,0
2013-06-11,2.46,2.48,2.4,2.41,1284675,0
2013-06-12,2.4,2.44,2.31,2.36,2835887,0
2013-06-13,2.35,2.48,2.31,2.47,1315328,0
2013-06-14,2.48,2.55,2.38,2.38,749342,0
2013-06-17,2.37,2.4,2.35,2.39,544868,0
2013-06-18,2.34,2.39,2.26,2.27,1471675,0
2013-06-19,2.29,2.35,2.26,2.26,1174570,0
2013-06-20,2.2,2.23,2.08,2.09,2998489,0
2013-06-21,2.16,2.21,2.06,2.12,2594042,0
2013-06-24,2.07,2.09,1.95,1.95,2950399,0
2013-06-25,1.97,2.06,1.93,2.04,1765578,0
2013-06-26,1.99,1.99,1.93,1.94,1746654,0
2013-06-27,2,2,1.91,1.93,1794901,0
2013-06-28,1.91,2.11,1.9,2.11,3550119,0
2013-07-01,2.17,2.2,2.1,2.2,1679514,0
2013-07-02,2.19,2.2,2.07,2.08,1229815,0
2013-07-03,2.09,2.15,2.07,2.08,592520,0
2013-07-05,2.08,2.08,1.97,2,1390871,0
2013-07-08,2.05,2.08,1.98,1.99,1151194,0
2013-07-09,2.02,2.05,1.98,1.99,1220545,0
2013-07-10,2,2.01,1.9,1.9,2177983,0
2013-07-11,2.02,2.04,1.97,2,2882611,0
2013-07-12,2,2.04,1.97,2.03,1087295,0
2013-07-15,2.05,2.17,2.04,2.17,1789606,0
2013-07-16,2.2,2.28,2.14,2.27,2157081,0
2013-07-17,2.27,2.29,2.16,2.17,1636090,0
2013-07-18,2.23,2.27,2.18,2.22,1065538,0
2013-07-19,2.25,2.3,2.21,2.26,1115064,0
2013-07-22,2.37,2.44,2.33,2.44,2976099,0
2013-07-23,2.44,2.84,2.39,2.82,5076518,0
2013-07-24,2.83,2.88,2.68,2.88,5302862,0
2013-07-25,2.83,3,2.7,2.82,3253727,0
2013-07-26,2.78,2.89,2.72,2.87,1502195,0
2013-07-29,2.87,2.89,2.8,2.87,1216201,0
2013-07-30,2.85,2.95,2.8,2.92,2072549,0
2013-07-31,2.91,2.94,2.76,2.91,2404656,0
2013-08-01,2.89,2.9,2.79,2.84,1496064,0
2013-08-02,2.83,2.85,2.72,2.78,1922681,0
2013-08-05,2.75,2.76,2.66,2.68,1225840,0
2013-08-06,2.62,2.62,2.44,2.46,2065114,0
2013-08-07,2.42,2.46,2.35,2.4,1152739,0
2013-08-08,2.47,2.68,2.43,2.67,2089773,0
2013-08-09,2.67,2.76,2.61,2.71,1209426,0
2013-08-12,2.83,2.9,2.81,2.85,1969497,0
2013-08-13,2.83,2.92,2.79,2.83,1475863,0
2013-08-14,2.86,3,2.85,2.99,2173947,0
2013-08-15,2.95,3.18,2.91,3.15,3158586,0
2013-08-16,3.19,3.25,3.12,3.15,2147369,0
2013-08-19,3.16,3.19,3.05,3.08,1521948,0
2013-08-20,3.07,3.27,3.03,3.2,1671167,0
2013-08-21,3.18,3.22,3.08,3.14,1483300,0
2013-08-22,3.15,3.2,3.09,3.11,1341300,0
2013-08-23,3.11,3.2,3.08,3.14,2917061,0
2013-08-26,3.17,3.25,3.12,3.23,2225655,0
2013-08-27,3.33,3.46,3.05,3.13,3994467,0
2013-08-28,3.19,3.19,2.91,2.94,2187719,0
2013-08-29,2.85,2.94,2.73,2.76,3242550,0
2013-08-30,2.71,2.83,2.7,2.74,2209895,0
2013-09-03,2.79,2.85,2.76,2.83,1094750,0
2013-09-04,2.77,2.81,2.71,2.73,1428312,0
2013-09-05,2.75,2.78,2.6,2.6,1729925,0
2013-09-06,2.67,2.78,2.65,2.78,1497668,0
2013-09-09,2.82,2.84,2.75,2.78,1655064,0
2013-09-10,2.71,2.76,2.66,2.75,1858148,0
2013-09-11,2.7,2.79,2.63,2.77,1451409,0
2013-09-12,2.66,2.74,2.62,2.71,2288909,0
2013-09-13,2.65,2.77,2.63,2.75,1495615,0
2013-09-16,2.78,2.81,2.56,2.58,2584181,0
2013-09-17,2.6,2.64,2.47,2.56,2257308,0
2013-09-18,2.54,2.79,2.49,2.78,3479046,0
2013-09-19,2.8,2.82,2.58,2.6,2720483,0
2013-09-20,2.55,2.58,2.37,2.37,3579084,0
2013-09-23,2.34,2.42,2.27,2.28,2342757,0
2013-09-24,2.22,2.31,2.21,2.25,2548285,0
2013-09-25,2.28,2.38,2.27,2.29,1405621,0
2013-09-26,2.32,2.34,2.23,2.23,1312033,0
2013-09-27,2.29,2.35,2.28,2.34,1186324,0
2013-09-30,2.32,2.4,2.26,2.32,1599985,0
2013-10-01,2.24,2.31,2.21,2.27,2179930,0
2013-10-02,2.3,2.42,2.29,2.33,1478107,0
2013-10-03,2.31,2.35,2.26,2.28,1378549,0
2013-10-04,2.28,2.3,2.22,2.23,906661,0
2013-10-07,2.25,2.35,2.25,2.34,1335533,0
2013-10-08,2.35,2.37,2.24,2.25,1143627,0
2013-10-09,2.24,2.25,2.1,2.1,4139124,0
2013-10-10,2.12,2.18,2.09,2.1,1220368,0
2013-10-11,2.07,2.1,2.04,2.06,1297116,0
2013-10-14,2.12,2.19,2.08,2.08,819474,0
2013-10-15,2.07,2.2,2.06,2.15,1324397,0
2013-10-16,2.18,2.2,2.12,2.13,887609,0
2013-10-17,2.24,2.29,2.18,2.29,2027834,0
2013-10-18,2.29,2.3,2.25,2.26,931051,0
2013-10-21,2.31,2.35,2.27,2.32,731430,0
2013-10-22,2.39,2.45,2.36,2.38,1153696,0
2013-10-23,2.35,2.39,2.3,2.31,766441,0
2013-10-24,2.35,2.41,2.34,2.38,783622,0
2013-10-25,2.37,2.37,2.21,2.33,2054988,0
2013-10-28,2.33,2.36,2.29,2.3,701602,0
2013-10-29,2.29,2.34,2.23,2.23,709588,0
2013-10-30,2.27,2.31,2.2,2.25,660885,0
2013-10-31,2.22,2.24,2.14,2.17,843500,0
2013-11-01,2.15,2.16,2.1,2.12,1202411,0
2013-11-04,2.17,2.2,2.13,2.19,814393,0
2013-11-05,2.17,2.29,2.17,2.21,943933,0
2013-11-06,2.24,2.24,2.16,2.22,1391250,0
2013-11-07,2.17,2.2,2.09,2.12,1626577,0
2013-11-08,2.08,2.13,2.05,2.11,797001,0
2013-11-11,2.19,2.31,2.16,2.27,2469438,0
2013-11-12,2.29,2.36,2.2,2.22,1935603,0
2013-11-13,2.29,2.31,2.21,2.29,977366,0
2013-11-14,2.33,2.35,2.3,2.32,1399055,0
2013-11-15,2.36,2.39,2.33,2.36,1126239,0
2013-11-18,2.37,2.4,2.25,2.29,1680152,0
2013-11-19,2.3,2.33,2.25,2.26,1346052,0
2013-11-20,2.25,2.28,2.22,2.22,1099689,0
2013-11-21,2.22,2.27,2.17,2.26,1845221,0
2013-11-22,2.27,2.28,2.15,2.19,2060337,0
2013-11-25,2.16,2.25,2.11,2.18,3184528,0
2013-11-26,2.15,2.21,2.12,2.2,2043380,0
2013-11-27,2.22,2.32,2.21,2.31,2303149,0
2013-11-29,2.36,2.4,2.27,2.34,1103434,0
2013-12-02,2.31,2.35,2.18,2.21,2621576,0
2013-12-03,2.21,2.25,2.2,2.23,1063822,0
2013-12-04,2.3,2.41,2.23,2.35,2497855,0
2013-12-05,2.26,2.33,2.22,2.28,1651724,0
2013-12-06,2.28,2.31,2.23,2.24,994162,0
2013-12-09,2.26,2.31,2.23,2.29,1565234,0
2013-12-10,2.39,2.44,2.35,2.43,2549124,0
2013-12-11,2.44,2.44,2.32,2.34,1386027,0
2013-12-12,2.29,2.34,2.27,2.29,980660,0
2013-12-13,2.32,2.4,2.3,2.39,1203885,0
2013-12-16,2.37,2.41,2.34,2.38,1589092,0
2013-12-17,2.33,2.36,2.29,2.3,1359598,0
2013-12-18,2.31,2.39,2.26,2.26,1404320,0
2013-12-19,2.24,2.35,2.24,2.28,1758793,0
2013-12-20,2.29,2.38,2.28,2.32,1969649,0
2013-12-23,2.28,2.34,2.27,2.3,1012508,0
2013-12-24,2.29,2.4,2.29,2.4,1064952,0
2013-12-26,2.43,2.49,2.4,2.45,1605740,0
2013-12-27,2.44,2.47,2.41,2.46,1010246,0
2013-12-30,2.43,2.45,2.38,2.44,1743673,0
2013-12-31,2.41,2.58,2.4,2.54,2442679,0
2014-01-02,2.63,2.88,2.59,2.78,3481559,0
2014-01-03,2.77,2.84,2.69,2.7,1766374,0
2014-01-06,2.75,2.82,2.72,2.75,1247385,0
2014-01-07,2.7,2.72,2.6,2.69,1505625,0
2014-01-08,2.63,2.69,2.54,2.61,2064864,0
2014-01-09,2.61,2.65,2.58,2.61,902725,0
2014-01-10,2.69,2.84,2.65,2.79,2384804,0
2014-01-13,2.84,2.97,2.8,2.92,2657079,0
2014-01-14,2.9,2.95,2.61,2.77,2775980,0
2014-01-15,2.74,2.88,2.69,2.86,1015897,0
2014-01-16,2.9,2.92,2.86,2.88,666963,0
2014-01-17,2.92,3.06,2.91,3,2404624,0
2014-01-21,3,3.13,2.95,3.13,1735963,0
2014-01-22,3.14,3.18,2.96,2.97,1909703,0
2014-01-23,3.11,3.14,3.03,3.11,1471310,0
2014-01-24,3.19,3.21,3,3.09,2146028,0
2014-01-27,3.06,3.09,2.86,2.9,2225000,0
2014-01-28,2.9,2.97,2.87,2.89,1523103,0
2014-01-29,3.01,3.14,2.92,3.06,3275590,0
2014-01-30,2.97,3.01,2.95,2.98,1183016,0
2014-01-31,3.05,3.06,2.9,2.91,1453702,0
2014-02-03,2.95,3.04,2.93,2.99,1814353,0
2014-02-04,2.93,3.15,2.92,3.14,1828418,0
2014-02-05,3.19,3.22,2.98,2.98,1800642,0
2014-02-06,3.01,3.04,2.91,2.95,4694583,0
2014-02-07,2.96,3.12,2.96,3.06,1842785,0
2014-02-10,3.14,3.2,3.1,3.15,1919828,0
2014-02-11,3.2,3.33,3.17,3.26,3073409,0
2014-02-12,3.33,3.35,3.08,3.14,2776707,0
2014-02-13,3.15,3.31,3.14,3.27,1724129,0
2014-02-14,3.38,3.46,3.33,3.44,2869208,0
2014-02-18,3.47,3.58,3.4,3.56,2967221,0
2014-02-19,3.52,3.6,3.32,3.36,2255776,0
2014-02-20,3.33,3.49,3.25,3.49,2012316,0
2014-02-21,3.5,3.6,3.46,3.58,3178406,0
2014-02-24,3.64,3.8,3.58,3.63,3234097,0
2014-02-25,3.62,3.7,3.55,3.63,1611503,0
2014-02-26,3.6,3.75,3.5,3.54,2557780,0
2014-02-27,3.55,3.76,3.45,3.58,3934673,0
2014-02-28,3.62,3.75,3.56,3.69,3505820,0
2014-03-03,3.84,3.84,3.72,3.76,2340212,0
2014-03-04,3.7,3.81,3.65,3.79,2061395,0
2014-03-05,3.81,4.09,3.8,4.05,4176712,0
2014-03-06,4.15,4.42,4.13,4.31,5783390,0
2014-03-07,4.28,4.29,3.92,4.03,5036404,0
2014-03-10,4.03,4.28,3.96,4.11,3186642,0
2014-03-11,4.2,4.29,3.99,4.02,4626689,0
2014-03-12,4.16,4.18,4.03,4.18,2097838,0
2014-03-13,4.21,4.38,4.13,4.34,3422392,0
2014-03-14,4.43,4.6,4.37,4.57,5054029,0
2014-03-17,4.56,4.62,4.25,4.28,4543990,0
2014-03-18,4.14,4.21,3.98,4.19,5133904,0
2014-03-19,4.08,4.2,4,4.05,2508458,0
2014-03-20,3.99,4.17,3.85,4.09,2843356,0
2014-03-21,4.18,4.21,4.02,4.02,1895803,0
2014-03-24,3.94,3.99,3.65,3.81,6879516,0
2014-03-25,3.82,3.89,3.72,3.81,2166596,0
2014-03-26,3.8,3.85,3.51,3.56,4838700,0
2014-03-27,3.5,3.66,3.41,3.63,3071038,0
2014-03-28,3.58,3.78,3.58,3.75,1651019,0
2014-03-31,3.76,3.79,3.59,3.61,2570409,0
2014-04-01,3.64,3.75,3.6,3.65,1279925,0
2014-04-02,3.76,3.8,3.71,3.76,1590024,0
2014-04-03,3.74,3.75,3.62,3.64,1260725,0
2014-04-04,3.77,3.78,3.66,3.7,1459106,0
2014-04-07,3.66,3.78,3.6,3.63,1333670,0
2014-04-08,3.71,3.83,3.66,3.8,1542685,0
2014-04-09,3.74,3.88,3.69,3.75,1631032,0
2014-04-10,3.84,3.87,3.7,3.75,1765550,0
2014-04-11,3.74,3.78,3.61,3.62,1405180,0
2014-04-14,3.69,3.8,3.61,3.64,1124716,0
2014-04-15,3.5,3.55,3.38,3.49,2267135,0
2014-04-16,3.52,3.53,3.41,3.48,984799,0
2014-04-17,3.49,3.53,3.42,3.5,900551,0
2014-04-21,3.45,3.5,3.36,3.43,1238314,0
2014-04-22,3.42,3.57,3.35,3.53,1159741,0
2014-04-23,3.58,3.7,3.53,3.62,1319128,0
2014-04-24,3.56,3.68,3.53,3.58,798623,0
2014-04-25,3.66,3.7,3.6,3.66,1030861,0
2014-04-28,3.67,3.7,3.46,3.47,1382683,0
2014-04-29,3.48,3.57,3.47,3.55,760779,0
2014-04-30,3.49,3.59,3.48,3.53,694457,0
2014-05-01,3.49,3.57,3.45,3.55,851568,0
2014-05-02,3.58,3.63,3.5,3.59,870293,0
2014-05-05,3.66,3.67,3.51,3.52,940863,0
2014-05-06,3.51,3.56,3.41,3.43,935007,0
2014-05-07,3.42,3.42,3.15,3.15,2362266,0
2014-05-08,3.15,3.23,3.12,3.18,816944,0
2014-05-09,3.14,3.18,2.99,3,2266215,0
2014-05-12,3.07,3.13,3.01,3.12,1867057,0
2014-05-13,3.13,3.19,3.1,3.11,1047092,0
2014-05-14,3.18,3.23,3.11,3.18,861915,0
2014-05-15,3.16,3.18,3.1,3.13,975110,0
2014-05-16,3.14,3.15,3,3.02,967666,0
2014-05-19,3.04,3.07,3.02,3.04,1109930,0
2014-05-20,3.02,3.11,2.99,3.09,497581,0
2014-05-21,3.04,3.14,3.04,3.12,518191,0
2014-05-22,3.16,3.31,3.14,3.24,1538796,0
2014-05-23,3.22,3.22,3.14,3.18,646136,0
2014-05-27,3.11,3.11,2.91,2.94,3598398,0
2014-05-28,2.92,2.99,2.91,2.95,1586343,0
2014-05-29,2.95,3.05,2.93,3.02,1934629,0
2014-05-30,3.03,3.03,2.98,3.01,1528812,0
2014-06-02,2.98,3.05,2.96,2.99,590306,0
2014-06-03,2.97,3.07,2.97,3.07,911438,0
2014-06-04,3.07,3.3,3.06,3.24,2131025,0
2014-06-05,3.3,3.48,3.3,3.45,1859691,0
2014-06-06,3.48,3.48,3.35,3.39,932920,0
2014-06-09,3.39,3.48,3.39,3.46,763427,0
2014-06-10,3.5,3.65,3.49,3.57,1370649,0
2014-06-11,3.63,3.85,3.59,3.76,2488180,0
2014-06-12,3.85,3.98,3.76,3.95,2872144,0
2014-06-13,3.95,4.09,3.89,4.08,1875892,0
2014-06-16,4.11,4.11,3.89,3.91,1759151,0
2014-06-17,3.81,4.04,3.76,4,1550255,0
2014-06-18,4.01,4.08,3.98,4.07,943700,0
2014-06-19,4.17,4.26,4.13,4.24,2772129,0
2014-06-20,4.26,4.38,4.13,4.38,3483112,0
2014-06-23,4.34,4.4,4.22,4.27,1881736,0
2014-06-24,4.3,4.37,4.02,4.04,1876146,0
2014-06-25,4.02,4.16,3.95,4.11,1023725,0
2014-06-26,4.09,4.17,4.01,4.13,998475,0
2014-06-27,4.12,4.16,4.04,4.07,892845,0
2014-06-30,4.04,4.26,3.95,4.21,1885711,0
2014-07-01,4.22,4.25,4.07,4.13,1427807,0
2014-07-02,4.14,4.27,4.09,4.24,2100900,0
2014-07-03,4.16,4.4,4.14,4.38,1299226,0
2014-07-07,4.3,4.3,4.09,4.15,1348665,0
2014-07-08,4.2,4.27,4.05,4.25,1693431,0
2014-07-09,4.26,4.29,4.16,4.25,2214488,0
2014-07-10,4.34,4.37,4.01,4.07,2715289,0
2014-07-11,4.04,4.11,3.96,4.08,1791003,0
2014-07-14,3.91,4.08,3.9,3.97,1222761,0
2014-07-15,3.95,4.04,3.82,3.83,1583859,0
2014-07-16,3.85,3.91,3.84,3.89,805041,0
2014-07-17,3.93,4.09,3.9,4.05,1674025,0
2014-07-18,3.97,4.11,3.94,4.08,945722,0
2014-07-21,4.09,4.1,4.02,4.06,517940,0
2014-07-22,4.03,4.06,3.9,3.91,1144667,0
2014-07-23,3.93,4,3.91,3.95,507761,0
2014-07-24,3.92,3.92,3.75,3.76,1870339,0
2014-07-25,3.81,3.94,3.8,3.93,1120906,0
2014-07-28,3.92,3.96,3.86,3.92,744813,0
2014-07-29,3.96,3.98,3.89,3.98,715633,0
2014-07-30,3.97,3.97,3.84,3.87,1125273,0
2014-07-31,3.82,3.86,3.76,3.76,785375,0
2014-08-01,3.8,3.86,3.65,3.7,1148571,0
2014-08-04,3.67,3.72,3.48,3.48,2445705,0
2014-08-05,3.52,3.69,3.44,3.69,1287620,0
2014-08-06,3.75,3.85,3.7,3.74,1292939,0
2014-08-07,3.76,3.84,3.66,3.84,1367043,0
2014-08-08,3.82,3.95,3.67,3.69,1445296,0
2014-08-11,3.67,3.8,3.65,3.8,716534,0
2014-08-12,3.84,3.95,3.82,3.87,870074,0
2014-08-13,3.84,3.91,3.78,3.83,765765,0
2014-08-14,3.85,3.88,3.76,3.78,941493,0
2014-08-15,3.73,3.8,3.7,3.78,720007,0
2014-08-18,3.72,3.81,3.71,3.79,568862,0
2014-08-19,3.8,3.83,3.76,3.77,431398,0
2014-08-20,3.76,3.83,3.72,3.76,605423,0
2014-08-21,3.74,3.74,3.6,3.62,1291804,0
2014-08-22,3.67,3.73,3.64,3.69,706053,0
2014-08-25,3.7,3.74,3.6,3.61,815398,0
2014-08-26,3.67,3.72,3.63,3.7,758406,0
2014-08-27,3.67,3.76,3.67,3.74,698180,0
2014-08-28,3.8,3.82,3.77,3.81,754441,0
2014-08-29,3.81,3.95,3.77,3.95,1150524,0
2014-09-02,3.82,3.95,3.81,3.9,1209517,0
2014-09-03,3.92,3.98,3.86,3.87,1082111,0
2014-09-04,3.86,3.9,3.64,3.7,1754507,0
2014-09-05,3.66,3.74,3.62,3.69,730884,0
2014-09-08,3.69,3.71,3.62,3.68,958027,0
2014-09-09,3.6,3.72,3.56,3.65,1034259,0
2014-09-10,3.62,3.69,3.56,3.64,738679,0
2014-09-11,3.59,3.62,3.51,3.55,1085554,0
2014-09-12,3.5,3.59,3.5,3.51,611485,0
2014-09-15,3.52,3.56,3.5,3.53,559646,0
2014-09-16,3.53,3.64,3.5,3.57,817242,0
2014-09-17,3.55,3.58,3.5,3.53,938926,0
2014-09-18,3.51,3.58,3.5,3.53,709037,0
2014-09-19,3.52,3.52,3.35,3.45,1664796,0
2014-09-22,3.35,3.44,3.1,3.12,2070376,0
2014-09-23,3.2,3.23,3.12,3.17,861973,0
2014-09-24,3.11,3.22,3.11,3.13,566316,0
2014-09-25,3.08,3.28,3.06,3.27,981125,0
2014-09-26,3.25,3.26,3.18,3.23,710002,0
2014-09-29,3.25,3.26,3.11,3.11,724262,0
2014-09-30,3.09,3.13,3.02,3.03,858770,0
2014-10-01,3.05,3.08,2.94,2.94,1229423,0
2014-10-02,2.98,3.02,2.91,3.01,765255,0
2014-10-03,2.97,3.05,2.71,2.74,2052582,0
2014-10-06,2.78,2.8,2.74,2.74,1321435,0
2014-10-07,2.79,2.79,2.55,2.6,2177462,0
2014-10-08,2.6,2.98,2.55,2.94,2256130,0
2014-10-09,3,3.2,2.96,3.11,4630546,0
2014-10-10,3.08,3.11,2.68,2.79,1995194,0
2014-10-13,2.95,2.96,2.79,2.81,966467,0
2014-10-14,2.78,3.05,2.7,2.88,2801228,0
2014-10-15,2.88,3.09,2.85,2.95,2143457,0
2014-10-16,2.95,3.1,2.94,3.02,1246851,0
2014-10-17,3.08,3.08,2.93,2.99,932268,0
2014-10-20,3.01,3.12,2.9,3,1205944,0
2014-10-21,3.03,3.11,2.97,2.99,772590,0
2014-10-22,2.98,2.98,2.73,2.77,2011305,0
2014-10-23,2.76,2.88,2.7,2.87,1144596,0
2014-10-24,2.88,2.92,2.81,2.84,880764,0
2014-10-27,2.86,2.89,2.72,2.72,1128677,0
2014-10-28,2.76,2.86,2.73,2.85,959900,0
2014-10-29,2.8,2.89,2.72,2.76,1018000,0
2014-10-30,2.71,2.76,2.54,2.55,2404747,0
2014-10-31,2.4,2.55,2.33,2.47,4787870,0
2014-11-03,2.43,2.62,2.35,2.6,2711833,0
2014-11-04,2.58,2.72,2.48,2.66,1879298,0
2014-11-05,2.52,2.73,2.44,2.45,1560843,0
2014-11-06,2.48,2.54,2.4,2.52,2179056,0
2014-11-07,2.59,2.87,2.57,2.87,2397090,0
2014-11-10,2.83,2.85,2.65,2.69,1598776,0
2014-11-11,2.74,2.95,2.7,2.88,1928563,0
2014-11-12,2.89,2.9,2.73,2.8,1900557,0
2014-11-13,2.8,2.86,2.73,2.75,892354,0
2014-11-14,2.72,2.93,2.65,2.88,1916577,0
2014-11-17,2.87,2.95,2.82,2.91,1527707,0
2014-11-18,3.03,3.12,2.93,3.03,2191626,0
2014-11-19,3,3.03,2.8,2.8,1702386,0
2014-11-20,2.88,2.94,2.78,2.94,1368963,0
2014-11-21,3,3.02,2.81,2.87,1956522,0
2014-11-24,2.84,2.98,2.77,2.8,2544943,0
2014-11-25,2.82,2.88,2.8,2.87,1063302,0
2014-11-26,2.85,2.92,2.81,2.89,794558,0
2014-11-28,2.76,2.82,2.72,2.76,1008301,0
2014-12-01,2.83,3,2.74,2.83,2345942,0
2014-12-02,2.77,2.85,2.72,2.75,1247848,0
2014-12-03,2.76,2.91,2.75,2.89,4354930,0
2014-12-04,2.84,2.94,2.76,2.77,1074528,0
2014-12-05,2.73,2.83,2.62,2.67,1658390,0
2014-12-08,2.7,2.8,2.56,2.72,1487692,0
2014-12-09,2.79,2.87,2.75,2.77,2328026,0
2014-12-10,2.75,2.84,2.68,2.69,1024428,0
2014-12-11,2.67,2.77,2.61,2.66,1809352,0
2014-12-12,2.66,2.8,2.65,2.68,1686825,0
2014-12-15,2.63,2.94,2.63,2.73,6250280,0
2014-12-16,2.88,2.93,2.7,2.75,3302308,0
2014-12-17,2.76,2.99,2.73,2.96,4102904,0
2014-12-18,3.01,3.05,2.89,3.05,4254247,0
2014-12-19,3.02,3.16,2.94,3.12,38135370,0
2014-12-22,2.88,3.01,2.77,2.78,5426467,0
2014-12-23,2.77,2.94,2.67,2.72,2251939,0
2014-12-24,2.72,2.85,2.7,2.82,865531,0
2014-12-26,2.91,3.04,2.87,2.99,1963261,0
2014-12-29,2.9,2.99,2.82,2.85,1431989,0
2014-12-30,2.95,2.96,2.86,2.93,1462110,0
2014-12-31,2.91,2.96,2.82,2.95,1837825,0
2015-01-02,2.86,3.12,2.85,3.1,1780657,0
2015-01-05,3.15,3.36,3.09,3.36,3002199,0
2015-01-06,3.33,3.68,3.33,3.67,4630859,0
2015-01-07,3.5,3.71,3.39,3.59,3232407,0
2015-01-08,3.57,3.62,3.4,3.46,2745066,0
2015-01-09,3.5,3.59,3.48,3.53,2564309,0
2015-01-12,3.58,3.84,3.57,3.69,3288966,0
2015-01-13,3.83,3.83,3.52,3.57,2678989,0
2015-01-14,3.61,3.7,3.43,3.54,2919111,0
2015-01-15,3.61,3.81,3.61,3.78,3358231,0
2015-01-16,3.83,3.86,3.6,3.68,3118559,0
2015-01-20,3.75,3.87,3.65,3.76,2866207,0
2015-01-21,3.91,3.91,3.6,3.72,2349146,0
2015-01-22,3.74,3.8,3.62,3.65,2371406,0
2015-01-23,3.66,3.66,3.45,3.54,1808750,0
2015-01-26,3.49,3.7,3.37,3.69,1887889,0
2015-01-27,3.77,3.95,3.69,3.85,2923558,0
2015-01-28,3.88,3.92,3.46,3.56,2786455,0
2015-01-29,3.54,3.62,3.42,3.51,1810521,0
2015-01-30,3.52,3.88,3.46,3.73,4993650,0
2015-02-02,3.69,4.04,3.69,3.91,3308621,0
2015-02-03,3.9,4.09,3.86,3.97,3146777,0
2015-02-04,4.02,4.12,3.93,4.05,2735207,0
2015-02-05,3.99,4.14,3.93,4.09,1762772,0
2015-02-06,4.04,4.1,3.83,3.88,1889606,0
2015-02-09,3.93,4.1,3.93,4.09,1610593,0
2015-02-10,4.04,4.1,3.95,3.99,1605852,0
2015-02-11,3.96,4.06,3.83,3.84,1599868,0
2015-02-12,3.98,3.98,3.81,3.93,1147314,0
2015-02-13,4,4,3.89,3.96,788787,0
2015-02-17,3.88,3.9,3.69,3.76,1867747,0
2015-02-18,3.74,3.87,3.58,3.83,1877438,0
2015-02-19,3.85,4,3.78,3.81,1640685,0
2015-02-20,3.77,3.92,3.68,3.71,2387027,0
2015-02-23,3.64,3.79,3.61,3.65,1597674,0
2015-02-24,3.61,3.74,3.6,3.72,1253804,0
2015-02-25,3.75,3.77,3.67,3.67,1097462,0
2015-02-26,3.72,3.75,3.65,3.65,1148361,0
2015-02-27,3.7,3.76,3.67,3.72,1416558,0
2015-03-02,3.71,3.75,3.53,3.57,1691800,0
2015-03-03,3.63,3.67,3.48,3.52,1433600,0
2015-03-04,3.52,3.56,3.35,3.38,2464700,0
2015-03-05,3.37,3.49,3.35,3.45,1293700,0
2015-03-06,3.32,3.42,3.21,3.26,2071200,0
2015-03-09,3.33,3.33,3,3,2156900,0
2015-03-10,3,3.13,2.72,2.84,3643100,0
2015-03-11,2.81,3.06,2.72,3.04,2410200,0
2015-03-12,3.08,3.1,2.95,3.01,1516200,0
2015-03-13,3.01,3.21,2.96,3.13,1596100,0
2015-03-16,3.12,3.12,2.87,2.97,3435100,0
2015-03-17,2.95,3.01,2.84,2.85,2261500,0
2015-03-18,2.83,3.06,2.82,3.05,1919700,0
2015-03-19,2.98,3.14,2.98,3.02,1277300,0
2015-03-20,3.05,3.23,3.03,3.05,5340300,0
2015-03-23,3.21,3.32,3.1,3.19,1534600,0
2015-03-24,3.23,3.26,3.11,3.15,1229900,0
2015-03-25,3.17,3.22,3.09,3.13,1407400,0
2015-03-26,3.2,3.24,2.96,2.99,1956900,0
2015-03-27,3,3.09,2.92,3.02,1168000,0
2015-03-30,3.02,3.02,2.9,2.93,1604300,0
2015-03-31,2.9,2.96,2.87,2.96,2685939,0
2015-04-01,2.98,3.2,2.9,3.14,2493100,0
2015-04-02,3.11,3.19,3.06,3.13,1329000,0
2015-04-06,3.36,3.42,3.27,3.42,2418000,0
2015-04-07,3.45,3.45,3.31,3.41,1306752,0
2015-04-08,3.42,3.5,3.4,3.45,1724600,0
2015-04-09,3.43,3.48,3.37,3.42,913630,0
2015-04-10,3.48,3.61,3.48,3.61,1020600,0
2015-04-13,3.62,3.62,3.42,3.46,1240100,0
2015-04-14,3.48,3.56,3.42,3.45,1034300,0
2015-04-15,3.46,3.6,3.45,3.58,1364790,0
2015-04-16,3.6,3.66,3.55,3.63,1194709,0
2015-04-17,3.64,3.69,3.62,3.67,1127700,0
2015-04-20,3.65,3.7,3.55,3.69,923635,0
2015-04-21,3.7,3.7,3.61,3.63,758363,0
2015-04-22,3.67,3.67,3.55,3.56,1648654,0
2015-04-23,3.55,3.65,3.55,3.62,664600,0
2015-04-24,3.6,3.67,3.56,3.58,724786,0
2015-04-27,3.59,3.73,3.58,3.72,1417800,0
2015-04-28,3.72,3.91,3.72,3.89,2127177,0
2015-04-29,3.89,4.02,3.8,3.98,2008000,0
2015-04-30,3.91,3.92,3.82,3.84,1467900,0
2015-05-01,3.8,3.85,3.73,3.76,1320800,0
2015-05-04,3.82,3.86,3.73,3.86,829200,0
2015-05-05,3.89,3.91,3.83,3.88,807400,0
2015-05-06,3.92,3.92,3.8,3.85,802004,0
2015-05-07,3.8,3.87,3.72,3.84,735592,0
2015-05-08,3.88,3.92,3.79,3.92,705400,0
2015-05-11,3.91,3.98,3.9,3.92,643600,0
2015-05-12,3.96,4.01,3.94,3.99,765213,0
2015-05-13,4.06,4.17,4.03,4.13,2150412,0
2015-05-14,4.17,4.25,4.08,4.13,1993400,0
2015-05-15,4.11,4.2,4.09,4.18,1578728,0
2015-05-18,4.17,4.24,4.1,4.12,818553,0
2015-05-19,4,4.08,3.94,4.01,1160701,0
2015-05-20,4.03,4.16,4.02,4.12,777429,0
2015-05-21,4.12,4.19,4.07,4.08,573800,0
2015-05-22,4.06,4.15,4,4.08,579000,0
2015-05-26,4,4.02,3.92,4.02,1649196,0
2015-05-27,4.02,4.06,3.98,4.02,638100,0
2015-05-28,4.02,4.15,4,4.11,1333448,0
2015-05-29,4.12,4.18,4.01,4.09,980700,0
2015-06-01,4.11,4.16,4.04,4.08,786740,0
2015-06-02,4.13,4.18,4.08,4.16,1044945,0
2015-06-03,4.16,4.16,4.01,4.04,867800,0
2015-06-04,4.02,4.15,3.91,4.15,1356500,0
2015-06-05,4.06,4.09,3.99,4,1501900,0
2015-06-08,4.05,4.09,3.99,4.09,839700,0
2015-06-09,4.11,4.17,3.97,4.01,1025620,0
2015-06-10,4.1,4.12,3.95,4,922588,0
2015-06-11,3.96,3.98,3.8,3.8,2007115,0
2015-06-12,3.8,3.82,3.75,3.8,1215600,0
2015-06-15,3.81,3.84,3.73,3.76,1359700,0
2015-06-16,3.73,3.76,3.68,3.71,1248000,0
2015-06-17,3.69,3.8,3.65,3.8,729600,0
2015-06-18,3.9,3.9,3.75,3.79,1258500,0
2015-06-19,3.77,3.96,3.72,3.92,5097400,0
2015-06-22,3.81,3.91,3.69,3.7,1233800,0
2015-06-23,3.66,3.74,3.66,3.68,651804,0
2015-06-24,3.68,3.71,3.6,3.6,690700,0
2015-06-25,3.6,3.63,3.55,3.61,1160200,0
2015-06-26,3.61,3.63,3.51,3.52,854600,0
2015-06-29,3.55,3.61,3.48,3.5,1160200,0
2015-06-30,3.48,3.53,3.37,3.42,1927485,0
2015-07-01,3.4,3.4,3.2,3.22,1255300,0
2015-07-02,3.3,3.31,3.2,3.27,1538100,0
2015-07-06,3.29,3.48,3.24,3.42,1402000,0
2015-07-07,3.32,3.37,3.14,3.14,1772400,0
2015-07-08,3.24,3.34,3.14,3.22,1309400,0
2015-07-09,3.22,3.25,3.1,3.13,1191700,0
2015-07-10,3.18,3.28,3.12,3.2,1178800,0
2015-07-13,3.21,3.34,3.11,3.34,782800,0
2015-07-14,3.39,3.46,3.29,3.32,1016610,0
2015-07-15,3.27,3.29,3.1,3.11,1099051,0
2015-07-16,3.09,3.15,3.03,3.08,918000,0
2015-07-17,3.03,3.06,2.95,2.99,1318100,0
2015-07-20,2.9,2.9,2.65,2.68,3458300,0
2015-07-21,2.68,2.89,2.67,2.88,2272400,0
2015-07-22,2.75,2.98,2.75,2.93,1672400,0
2015-07-23,2.96,3,2.8,2.88,1496600,0
2015-07-24,2.83,3.19,2.79,3.18,1832400,0
2015-07-27,3.14,3.32,2.99,3,1705100,0
2015-07-28,3.03,3.14,3.02,3.1,812900,0
2015-07-29,3.09,3.25,3.08,3.19,1033300,0
2015-07-30,3.18,3.19,2.96,2.96,1371000,0
2015-07-31,3.06,3.1,2.98,3.05,599700,0
2015-08-03,3.01,3.07,2.91,2.93,698774,0
2015-08-04,2.96,3.07,2.96,3.04,684100,0
2015-08-05,3.02,3.1,2.94,2.94,735800,0
2015-08-06,3,3.14,2.94,3.12,1051919,0
2015-08-07,3.13,3.3,3.11,3.11,1558600,0
2015-08-10,3.13,3.4,3.12,3.4,1762300,0
2015-08-11,3.42,3.55,3.19,3.53,2045224,0
2015-08-12,3.63,3.78,3.58,3.74,2013700,0
2015-08-13,3.63,3.74,3.47,3.49,1258400,0
2015-08-14,3.59,3.59,3.39,3.47,809200,0
2015-08-17,3.48,3.72,3.48,3.68,1292100,0
2015-08-18,3.62,3.65,3.52,3.61,625300,0
2015-08-19,3.64,3.75,3.6,3.72,1009300,0
2015-08-20,3.81,3.88,3.6,3.62,2718800,0
2015-08-21,3.68,3.74,3.53,3.57,1628800,0
2015-08-24,3.5,3.76,3.29,3.35,3035744,0
2015-08-25,3.41,3.5,3.21,3.46,1884200,0
2015-08-26,3.2,3.54,3.2,3.43,2647700,0
2015-08-27,3.48,3.65,3.4,3.55,1982100,0
2015-08-28,3.58,3.82,3.58,3.75,2110300,0
2015-08-31,3.72,3.76,3.56,3.73,1031900,0
2015-09-01,3.74,3.79,3.57,3.59,1141200,0
2015-09-02,3.58,3.63,3.46,3.56,957000,0
2015-09-03,3.46,3.71,3.46,3.53,960700,0
2015-09-04,3.5,3.55,3.45,3.53,657300,0
2015-09-08,3.62,3.62,3.48,3.51,782300,0
2015-09-09,3.48,3.56,3.39,3.42,1020000,0
2015-09-10,3.47,3.57,3.43,3.49,919433,0
2015-09-11,3.48,3.69,3.44,3.68,1587900,0
2015-09-14,3.65,3.68,3.45,3.46,2186900,0
2015-09-15,3.45,3.56,3.44,3.46,1014300,0
2015-09-16,3.54,3.69,3.53,3.69,2301000,0
2015-09-17,3.6,3.7,3.54,3.67,1715987,0
2015-09-18,3.75,3.79,3.63,3.74,1778900,0
2015-09-21,3.69,3.84,3.68,3.75,756600,0
2015-09-22,3.65,3.73,3.49,3.52,992700,0
2015-09-23,3.58,3.66,3.54,3.6,622594,0
2015-09-24,3.7,3.86,3.67,3.83,1748303,0
2015-09-25,3.78,3.85,3.72,3.74,1570400,0
2015-09-28,3.62,3.68,3.48,3.5,1310633,0
2015-09-29,3.54,3.65,3.49,3.52,833400,0
2015-09-30,3.5,3.63,3.46,3.61,1126300,0
2015-10-01,3.64,3.72,3.45,3.46,1431100,0
2015-10-02,3.59,3.72,3.57,3.72,1274000,0
2015-10-05,3.72,3.83,3.7,3.71,1085862,0
2015-10-06,3.78,3.86,3.72,3.73,2142600,0
2015-10-07,3.82,3.82,3.56,3.77,1825897,0
2015-10-08,3.67,3.8,3.63,3.69,1220400,0
2015-10-09,3.84,3.86,3.7,3.8,1345400,0
2015-10-12,3.82,3.83,3.7,3.75,834363,0
2015-10-13,3.7,3.79,3.7,3.75,806600,0
2015-10-14,3.81,4.03,3.78,3.93,2534500,0
2015-10-15,3.93,4.05,3.89,4.03,1677500,0
2015-10-16,3.98,4.04,3.78,3.8,1451100,0
2015-10-19,3.75,3.82,3.61,3.67,1611593,0
2015-10-20,3.68,3.8,3.65,3.75,897400,0
2015-10-21,3.73,3.75,3.62,3.62,1022800,0
2015-10-22,3.65,3.76,3.57,3.76,1124700,0
2015-10-23,3.8,3.95,3.71,3.92,1400700,0
2015-10-26,3.96,3.97,3.78,3.79,1036400,0
2015-10-27,3.78,3.88,3.68,3.82,960900,0
2015-10-28,3.9,3.94,3.64,3.75,2208700,0
2015-10-29,3.73,3.74,3.6,3.66,1285100,0
2015-10-30,3.64,3.69,3.59,3.62,1103100,0
2015-11-02,3.6,3.73,3.55,3.71,1949355,0
2015-11-03,3.61,3.7,3.6,3.67,1092224,0
2015-11-04,3.67,3.72,3.57,3.61,2162258,0
2015-11-05,3.58,3.6,3.44,3.45,1764500,0
2015-11-06,3.31,3.31,3.05,3.27,2597300,0
2015-11-09,3.24,3.47,3.24,3.44,1241344,0
2015-11-10,3.4,3.5,3.32,3.41,860300,0
2015-11-11,3.41,3.52,3.37,3.48,834400,0
2015-11-12,3.4,3.5,3.37,3.47,906700,0
2015-11-13,3.42,3.57,3.39,3.57,1216200,0
2015-11-16,3.63,3.69,3.59,3.62,1197400,0
2015-11-17,3.59,3.62,3.41,3.44,909000,0
2015-11-18,3.44,3.57,3.38,3.56,819100,0
2015-11-19,3.57,3.68,3.55,3.63,1063200,0
2015-11-20,3.65,3.67,3.45,3.48,974000,0
2015-11-23,3.47,3.6,3.47,3.56,582900,0
2015-11-24,3.63,3.68,3.56,3.6,1181100,0
2015-11-25,3.56,3.67,3.55,3.59,883600,0
2015-11-27,3.51,3.61,3.46,3.59,464500,0
2015-11-30,3.6,3.76,3.6,3.74,2330600,0
2015-12-01,3.77,3.94,3.71,3.92,1789831,0
2015-12-02,3.8,3.98,3.7,3.94,1489844,0
2015-12-03,3.98,4.01,3.91,3.96,1481814,0
2015-12-04,3.99,4.27,3.99,4.26,3135000,0
2015-12-07,4.19,4.23,4.01,4.07,1628300,0
2015-12-08,4.07,4.14,3.98,4.07,1114439,0
2015-12-09,4.18,4.27,4.1,4.14,1217300,0
2015-12-10,4.11,4.24,4.1,4.19,1304500,0
2015-12-11,4.13,4.38,4.12,4.31,1605700,0
2015-12-14,4.32,4.39,4.21,4.28,1803312,0
2015-12-15,4.31,4.39,4.24,4.28,2043400,0
2015-12-16,4.38,4.6,4.34,4.47,3133800,0
2015-12-17,4.28,4.35,3.93,3.98,2566800,0
2015-12-18,4.1,4.35,4.07,4.25,4207200,0
2015-12-21,4.3,4.47,4.25,4.32,2679400,0
2015-12-22,4.36,4.41,4.26,4.33,826366,0
2015-12-23,4.33,4.41,4.26,4.4,1186400,0
2015-12-24,4.41,4.44,4.34,4.4,539709,0
2015-12-28,4.34,4.39,4.22,4.26,883981,0
2015-12-29,4.31,4.32,4.11,4.26,1191992,0
2015-12-30,4.14,4.28,4.1233,4.25,647659,0
2015-12-31,4.27,4.27,4.14,4.21,985494,0
2016-01-04,4.35,4.44,4.28,4.31,2155505,0
2016-01-05,4.35,4.43,4.26,4.28,2786507,0
2016-01-06,4.33,4.39,4.21,4.22,1631155,0
2016-01-07,4.3,4.33,4.01,4.27,3252070,0
2016-01-08,4.17,4.34,4.09,4.24,2087611,0
2016-01-11,4.28,4.28,4.01,4.04,1855171,0
2016-01-12,3.99,4.01,3.83,3.95,1863495,0
2016-01-13,3.93,4.06,3.82,3.9,1730253,0
2016-01-14,3.88,3.91,3.66,3.71,3112365,0
2016-01-15,3.86,3.89,3.67,3.79,1600931,0
2016-01-19,3.8,3.84,3.5,3.54,1711800,0
2016-01-20,3.59,3.865,3.5,3.8,2740752,0
2016-01-21,3.76,3.76,3.6,3.67,1626897,0
2016-01-22,3.69,3.88,3.62,3.8,3644013,0
2016-01-25,3.86,3.92,3.77,3.9,2783626,0
2016-01-26,3.98,4.24,3.95,4.07,2731601,0
2016-01-27,4.07,4.235,3.995,4.15,1964961,0
2016-01-28,4.08,4.15,3.98,4.06,1271924,0
2016-01-29,4.06,4.21,4.01,4.21,955921,0
2016-02-01,4.25,4.31,4.11,4.13,1906126,0
2016-02-02,4.07,4.22,4.03,4.07,1433045,0
2016-02-03,4.14,4.42,4.09,4.34,2421046,0
2016-02-04,4.46,4.46,4.29,4.31,1791159,0
2016-02-05,4.24,4.55,4.2,4.52,2548717,0
2016-02-08,4.56,4.8,4.52,4.57,3709019,0
2016-02-09,4.65,4.65,4.22,4.31,2644170,0
2016-02-10,4.26,4.46,4.1302,4.46,1683307,0
2016-02-11,4.78,4.925,4.58,4.71,3887245,0
2016-02-12,4.63,4.84,4.6,4.84,1950764,0
2016-02-16,4.71,4.89,4.48,4.57,2103226,0
2016-02-17,4.67,4.78,4.53,4.65,1857406,0
2016-02-18,4.63,4.94,4.63,4.9,3187594,0
2016-02-19,4.89,4.92,4.755,4.84,1761119,0
2016-02-22,4.71,4.94,4.71,4.74,1494200,0
2016-02-23,4.83,5,4.76,4.81,1870944,0
2016-02-24,5,5.05,4.77,4.89,3176945,0
2016-02-25,4.85,4.94,4.75,4.85,1907575,0
2016-02-26,4.76,4.9,4.63,4.81,2047717,0
2016-02-29,4.91,4.96,4.84,4.96,1497972,0
2016-03-01,4.97,5.02,4.7,4.82,2425423,0
2016-03-02,4.84,4.97,4.79,4.88,967403,0
2016-03-03,4.92,5.065,4.88,5.03,2143850,0
2016-03-04,5.05,5.29,5,5.02,3111948,0
2016-03-07,5.19,5.39,5.04,5.18,2242686,0
2016-03-08,5.24,5.26,5.045,5.15,2227404,0
2016-03-09,5.06,5.19,4.8,5.17,2266626,0
2016-03-10,5.15,5.51,5.15,5.39,2065683,0
2016-03-11,5.4,5.45,5.09,5.11,1746246,0
2016-03-14,5.21,5.3,4.95,5,3166366,0
2016-03-15,4.94,5.07,4.8,5.05,2163061,0
2016-03-16,4.93,5.42,4.92,5.42,3029451,0
2016-03-17,5.5,5.57,5.27,5.31,2803382,0
2016-03-18,5.3,5.39,5.15,5.29,6580753,0
2016-03-21,5.26,5.47,5.25,5.32,1634231,0
2016-03-22,5.38,5.45,5.16,5.24,1307299,0
2016-03-23,5.09,5.14,4.92,4.95,2237963,0
2016-03-24,4.95,4.9615,4.8,4.94,1628439,0
2016-03-28,4.96,4.97,4.83,4.93,960436,0
2016-03-29,4.99,5.25,4.91,5.25,1601852,0
2016-03-30,5.21,5.23,4.98,5.14,1634166,0
2016-03-31,5.25,5.25,5.04,5.04,1245778,0
2016-04-01,4.9,5.18,4.85,5.16,2112971,0
2016-04-04,5.16,5.16,5.015,5.05,2436379,0
2016-04-05,5.13,5.42,5.12,5.3,2245505,0
2016-04-06,5.23,5.4,5.15,5.3,4438001,0
2016-04-07,5.44,5.55,5.42,5.47,3594007,0
2016-04-08,5.51,5.85,5.5,5.76,3106446,0
2016-04-11,5.91,6.25,5.9,6.1,5652096,0
2016-04-12,6.19,6.2,5.92,6.12,3712109,0
2016-04-13,5.99,6.09,5.92,5.96,2822356,0
2016-04-14,5.92,5.95,5.75,5.86,1987256,0
2016-04-15,5.92,6.09,5.83,5.98,2142903,0
2016-04-18,6.07,6.08,5.98,5.99,1733224,0
2016-04-19,6.19,6.21,6.1,6.18,3583925,0
2016-04-20,6.12,6.25,5.9,5.95,2983296,0
2016-04-21,6.06,6.145,5.97,6.03,2646944,0
2016-04-22,5.98,6.115,5.79,5.9,1769980,0
2016-04-25,5.89,5.99,5.77,5.8,1297327,0
2016-04-26,5.85,6.035,5.79,5.98,1567144,0
2016-04-27,6.02,6.105,5.83,6,1433917,0
2016-04-28,6.04,6.2075,6,6.16,6419533,0
2016-04-29,6.27,6.505,6.21,6.49,3534851,0
2016-05-02,6.57,6.57,6.27,6.36,2571181,0
2016-05-03,6.35,6.45,6.08,6.18,2103202,0
2016-05-04,6.08,6.24,5.92,6.02,2655856,0
2016-05-05,6.14,6.245,6.05,6.24,1812868,0
2016-05-06,6.34,6.51,6.32,6.39,2423036,0
2016-05-09,6.18,6.36,6.16,6.2,2433775,0
2016-05-10,6.19,6.29,6.02,6.25,1927861,0
2016-05-11,6.35,6.44,6.11,6.38,1832144,0
2016-05-12,6.38,6.4,6.1366,6.18,1434956,0
2016-05-13,6.18,6.27,6.11,6.13,1162021,0
2016-05-16,6.28,6.4,6.165,6.23,1653561,0
2016-05-17,6.24,6.49,6.1172,6.28,2196062,0
2016-05-18,6.13,6.265,5.81,5.82,3052160,0
2016-05-19,5.66,5.97,5.5,5.96,2501344,0
2016-05-20,6.02,6.08,5.76,5.98,1937103,0
2016-05-23,5.66,5.84,5.59,5.71,1700078,0
2016-05-24,5.61,5.7,5.22,5.24,3897501,0
2016-05-25,5.19,5.33,5.025,5.32,3445423,0
2016-05-26,5.42,5.48,5.32,5.35,1892090,0
2016-05-27,5.35,5.36,5.09,5.1,2259919,0
2016-05-31,5.03,5.465,5.01,5.38,2643793,0
2016-06-01,5.42,5.51,5.28,5.36,1978651,0
2016-06-02,5.34,5.4,5.22,5.24,1738633,0
2016-06-03,5.62,5.89,5.53,5.88,3105288,0
2016-06-06,5.92,6,5.73,5.9,2025376,0
2016-06-07,5.78,5.9,5.72,5.77,1384802,0
2016-06-08,6.03,6.1,5.9,6,2490697,0
2016-06-09,6,6.25,5.94,6.25,2408363,0
2016-06-10,6.31,6.48,6.24,6.27,2728435,0
2016-06-13,6.41,6.52,6.3,6.41,2913854,0
2016-06-14,6.43,6.5,6.225,6.34,2685848,0
2016-06-15,6.31,6.56,6.23,6.51,2704493,0
2016-06-16,6.65,6.79,6.223,6.29,5709041,0
2016-06-17,6.33,6.37,6.14,6.27,7682438,0
2016-06-20,6.11,6.45,6.07,6.34,3271690,0
2016-06-21,6.21,6.42,6.12,6.3,4883058,0
2016-06-22,6.25,6.3325,6.12,6.29,1714628,0
2016-06-23,6.24,6.27,6.15,6.19,2100585,0
2016-06-24,6.61,6.77,6.3,6.4,8885872,0
2016-06-27,6.47,6.58,6.09,6.28,5679568,0
2016-06-28,6.15,6.15,5.91,6.06,3789776,0
2016-06-29,6.1,6.23,5.98,6.11,2821127,0
2016-06-30,6.18,6.18,6.02,6.12,2446153,0
2016-07-01,6.29,6.795,6.28,6.79,5052717,0
2016-07-05,6.8,7.07,6.68,7.01,3664537,0
2016-07-06,7.1,7.27,6.98,7.2,4956727,0
2016-07-07,7,7.18,6.85,7,4795495,0
2016-07-08,6.96,7.145,6.85,7.12,2255300,0
2016-07-11,7.08,7.29,7.01,7.27,2024392,0
2016-07-12,7.23,7.28,6.91,6.95,2956212,0
2016-07-13,7.04,7.2,6.99,7.13,2013658,0
2016-07-14,6.94,7.17,6.8,7.15,2424232,0
2016-07-15,7.03,7.27,7,7,1961362,0
2016-07-18,7,7.14,6.95,7.01,1626290,0
2016-07-19,6.97,7.005,6.805,6.82,1950483,0
2016-07-20,6.72,6.76,6.28,6.33,3753636,0
2016-07-21,6.36,6.57,6.32,6.47,2036576,0
2016-07-22,6.35,6.41,6.19,6.36,1343111,0
2016-07-25,6.3,6.3,6.06,6.1,2204603,0
2016-07-26,6.27,6.325,6.11,6.26,1437022,0
2016-07-27,6.35,6.66,6.2825,6.66,2959502,0
2016-07-28,6.75,6.75,6.5874,6.66,1885415,0
2016-07-29,6.84,7.08,6.73,6.96,2624655,0
2016-08-01,7,7.09,6.89,7.05,1252749,0
2016-08-02,7.11,7.27,7.09,7.12,2216934,0
2016-08-03,7.09,7.19,6.91,6.96,3111747,0
2016-08-04,7.01,7.17,6.98,7.13,3113075,0
2016-08-05,6.9,6.96,6.7,6.77,2295742,0
2016-08-08,6.78,6.916,6.7299,6.8,1370771,0
2016-08-09,6.81,6.91,6.69,6.73,1692108,0
2016-08-10,6.91,6.92,6.675,6.74,1852709,0
2016-08-11,6.72,6.85,6.67,6.68,1375687,0
2016-08-12,6.81,6.84,6.56,6.58,1488141,0
2016-08-15,6.58,6.655,6.531,6.59,1968887,0
2016-08-16,6.6,6.65,6.4538,6.49,1423756,0
2016-08-17,6.45,6.45,6.21,6.37,2618416,0
2016-08-18,6.38,6.44,6.32,6.4,1303839,0
2016-08-19,6.23,6.2875,6.04,6.04,4270361,0
2016-08-22,5.94,6.08,5.85,6.06,1485941,0
2016-08-23,6.13,6.18,5.85,5.85,1940403,0
2016-08-24,5.75,5.75,5.38,5.5,3292159,0
2016-08-25,5.44,5.58,5.39,5.56,2410351,0
2016-08-26,5.77,5.78,5.4,5.42,2478328,0
2016-08-29,5.39,5.6,5.32,5.52,1551416,0
2016-08-30,5.45,5.54,5.22,5.32,1833091,0
2016-08-31,5.4,5.4,5.12,5.15,2401748,0
2016-09-01,5.1,5.44,5.05,5.44,2233854,0
2016-09-02,5.63,5.73,5.45,5.62,2400587,0
2016-09-06,5.76,6.045,5.71,6.01,3489099,0
2016-09-07,6.01,6.01,5.76,5.96,1710541,0
2016-09-08,5.95,5.99,5.8,5.88,1338933,0
2016-09-09,5.81,5.82,5.5136,5.55,2049495,0
2016-09-12,5.42,5.61,5.23,5.56,3614435,0
2016-09-13,5.45,5.52,5.2,5.24,2519362,0
2016-09-14,5.3,5.35,5.26,5.34,2686999,0
2016-09-15,5.31,5.42,5.22,5.33,1870048,0
2016-09-16,5.24,5.33,5.18,5.31,5725930,0
2016-09-19,5.3,5.4,5.26,5.32,1343047,0
2016-09-20,5.33,5.385,5.24,5.29,902929,0
2016-09-21,5.38,5.76,5.344,5.72,2738428,0
2016-09-22,5.84,5.9,5.62,5.66,1515161,0
2016-09-23,5.65,5.68,5.465,5.51,1064139,0
2016-09-26,5.53,5.6,5.47,5.49,989341,0
2016-09-27,5.52,5.71,5.5,5.58,2521276,0
2016-09-28,5.6,5.79,5.53,5.72,2170143,0
2016-09-29,5.69,5.78,5.62,5.71,1436409,0
2016-09-30,5.79,5.87,5.52,5.6,2246905,0
2016-10-03,5.65,5.65,5.43,5.54,1212466,0
2016-10-04,5.32,5.4,4.85,4.86,4437729,0
2016-10-05,4.95,4.95,4.3766,4.6,7929957,0
2016-10-06,4.42,4.61,4.27,4.27,3203717,0
2016-10-07,4.4,4.5,4.08,4.09,4543440,0
2016-10-10,4.16,4.25,4.11,4.24,1658143,0
2016-10-11,4.26,4.26,4.02,4.05,2549637,0
2016-10-12,4.05,4.16,4,4.09,1802993,0
2016-10-13,4.11,4.4,4.07,4.18,1933259,0
2016-10-14,4.16,4.27,4.1,4.11,1906680,0
2016-10-17,4.15,4.27,4.11,4.23,1308970,0
2016-10-18,4.32,4.45,4.23,4.45,2045654,0
2016-10-19,4.54,4.67,4.41,4.66,3041527,0
2016-10-20,4.63,4.7,4.54,4.58,1355872,0
2016-10-21,4.61,4.74,4.6,4.66,3241114,0
2016-10-24,4.71,4.75,4.6,4.62,2033781,0
2016-10-25,4.67,5.01,4.65,4.89,2446906,0
2016-10-26,4.9,4.98,4.8,4.84,1418960,0
2016-10-27,4.87,4.91,4.76,4.77,1186174,0
2016-10-28,4.75,4.99,4.72,4.96,2137560,0
2016-10-31,4.96,5.01,4.91,5,1535855,0
2016-11-01,5.12,5.3299,5.1,5.24,2397805,0
2016-11-02,5.41,5.54,5.2301,5.25,4416969,0
2016-11-03,5.22,5.44,5.2,5.39,1743634,0
2016-11-04,5.4,5.52,5.26,5.42,6055237,0
2016-11-07,5.21,5.24,4.97,4.99,4350893,0
2016-11-08,4.99,5.165,4.81,4.87,2097248,0
2016-11-09,5.24,5.3,4.75,4.89,3194213,0
2016-11-10,4.87,4.87,4.5,4.53,3454923,0
2016-11-11,4.53,4.53,4.075,4.23,3482844,0
2016-11-14,4.13,4.5285,4.01,4.44,3289606,0
2016-11-15,4.47,4.6112,4.401,4.57,2160707,0
2016-11-16,4.54,4.58,4.445,4.52,2316905,0
2016-11-17,4.49,4.75,4.4,4.51,2486404,0
2016-11-18,4.41,4.545,4.35,4.44,1995685,0
2016-11-21,4.52,4.6,4.45,4.54,1302980,0
2016-11-22,4.61,4.61,4.3699,4.53,1582980,0
2016-11-23,4.3,4.43,4.25,4.36,1824096,0
2016-11-25,4.36,4.46,4.33,4.34,667970,0
2016-11-28,4.43,4.55,4.3315,4.51,1282873,0
2016-11-29,4.37,4.65,4.37,4.6,1717402,0
2016-11-30,4.68,4.68,4.48,4.58,1749601,0
2016-12-01,4.52,4.78,4.48,4.55,2286833,0
2016-12-02,4.61,4.6835,4.5,4.55,2668131,0
2016-12-05,4.48,4.73,4.39,4.7,2474322,0
2016-12-06,4.68,4.82,4.52,4.56,1492625,0
2016-12-07,4.65,4.67,4.505,4.55,1734428,0
2016-12-08,4.5,4.6,4.495,4.56,745782,0
2016-12-09,4.51,4.6,4.4,4.41,2500059,0
2016-12-12,4.45,4.475,4.345,4.43,2144092,0
2016-12-13,4.42,4.515,4.38,4.43,2249233,0
2016-12-14,4.44,4.49,4.1,4.11,2585287,0
2016-12-15,4,4.07,3.88,3.96,3198569,0
2016-12-16,4,4.13,3.85,3.85,5872357,0
2016-12-19,3.93,3.96,3.82,3.92,2471270,0
2016-12-20,3.81,3.97,3.79,3.92,1909024,0
2016-12-21,3.94,4,3.88,3.93,993391,0
2016-12-22,3.9,4.02,3.88,3.89,908028,0
2016-12-23,3.94,4.09,3.9199,4.05,1107219,0
2016-12-27,4.1,4.22,4.02,4.17,2545474,0
2016-12-28,4.14,4.39,4.08,4.37,2508022,0
2016-12-29,4.46,4.73,4.4,4.71,3528322,0
2016-12-30,4.74,4.9,4.54,4.56,2227458,0
2017-01-03,4.5,4.64,4.4,4.59,3451974,0
2017-01-04,4.71,4.77,4.59,4.67,1889617,0
2017-01-05,4.82,5.12,4.77,5.09,3260280,0
2017-01-06,5.01,5.17,4.585,4.8,4604939,0
2017-01-09,4.9,5.15,4.841,4.88,3564540,0
2017-01-10,4.98,5.145,4.9,5.07,2274466,0
2017-01-11,5.01,5.09,4.885,5,1956883,0
2017-01-12,5.11,5.18,4.96,5.02,1872429,0
2017-01-13,4.95,5.13,4.89,5.1,1267649,0
2017-01-17,5.3,5.45,5.19,5.22,2348488,0
2017-01-18,5.2,5.24,5.01,5.09,1359424,0
2017-01-19,5,5.16,4.9,5.06,1796794,0
2017-01-20,5.05,5.2301,5.04,5.1,1415223,0
2017-01-23,5.25,5.25,5.06,5.1,1511199,0
2017-01-24,5.1,5.2144,5.04,5.16,1591385,0
2017-01-25,5.04,5.15,4.99,5.12,1527483,0
2017-01-26,4.99,5.25,4.96,5.18,1977504,0
2017-01-27,5.12,5.215,5.11,5.15,1036379,0
2017-01-30,5.16,5.3099,5.13,5.14,2001300,0
2017-01-31,5.32,5.35,5.23,5.32,1943987,0
2017-02-01,5.25,5.41,5.22,5.35,1496518,0
2017-02-02,5.58,5.58,5.33,5.43,1774889,0
2017-02-03,5.4,5.52,5.375,5.44,1246953,0
2017-02-06,5.5,5.99,5.5,5.95,3688480,0
2017-02-07,5.75,6.16,5.73,5.9,3548162,0
2017-02-08,6.06,6.21,5.9,5.97,3668404,0
2017-02-09,6.01,6.12,5.88,5.88,2165608,0
2017-02-10,5.8,6.04,5.65,5.98,2089450,0
2017-02-13,5.92,6.02,5.885,5.96,1260968,0
2017-02-14,6.01,6.099,5.84,5.99,1908149,0
2017-02-15,5.95,6.1057,5.9,5.97,1588818,0
2017-02-16,6,6.15,6,6.14,2113480,0
2017-02-17,6.19,6.19,6,6.04,1861951,0
2017-02-21,5.91,6.06,5.85,5.95,2353776,0
2017-02-22,5.9,5.97,5.72,5.88,2661048,0
2017-02-23,6.01,6.1,5.94,6.02,2195510,0
2017-02-24,6.16,6.16,5.805,5.82,2063233,0
2017-02-27,5.78,5.92,5.23,5.28,3793390,0
2017-02-28,5.36,5.4,5.16,5.29,2804419,0
2017-03-01,5.18,5.3301,5.08,5.31,4782995,0
2017-03-02,5.19,5.37,4.91,4.93,3485145,0
2017-03-03,4.92,5.14,4.74,5.09,3555476,0
2017-03-06,5.09,5.09,4.75,4.86,2774795,0
2017-03-07,4.77,4.99,4.75,4.92,2242465,0
2017-03-08,4.78,4.982,4.78,4.88,1065140,0
2017-03-09,4.87,4.96,4.77,4.79,1166013,0
2017-03-10,4.79,4.99,4.69,4.96,2304829,0
2017-03-13,4.99,5.3,4.95,5.19,3037866,0
2017-03-14,5.18,5.27,4.86,4.89,2343223,0
2017-03-15,4.97,5.54,4.8699,5.49,4016337,0
2017-03-16,5.57,5.639,5.3801,5.46,2731922,0
2017-03-17,5.52,5.57,5.01,5.01,7321101,0
2017-03-20,5.06,5.28,5.06,5.24,1909076,0
2017-03-21,5.26,5.47,5.2,5.3,2299451,0
2017-03-22,5.28,5.35,5.17,5.18,1750478,0
2017-03-23,5.19,5.235,4.96,5.12,2780730,0
2017-03-24,5.1,5.19,5.05,5.09,937617,0
2017-03-27,5.24,5.24,5.07,5.21,1687778,0
2017-03-28,5.24,5.24,4.8835,4.96,3130395,0
2017-03-29,5,5.04,4.905,4.99,1501482,0
2017-03-30,4.94,4.99,4.87,4.93,1194231,0
2017-03-31,4.95,4.9609,4.84,4.87,2542902,0
2017-04-03,4.81,5.02,4.8,5.01,1799287,0
2017-04-04,5.05,5.08,4.81,4.88,2906582,0
2017-04-05,4.78,4.99,4.78,4.96,2245360,0
2017-04-06,4.93,4.95,4.86,4.89,949360,0
2017-04-07,4.99,5.02,4.8,4.89,1798319,0
2017-04-10,4.84,4.93,4.81,4.88,1199143,0
2017-04-11,5,5,4.8799,4.94,3074843,0
2017-04-12,4.94,4.96,4.84,4.95,2029681,0
2017-04-13,4.93,4.94,4.7,4.7,3031171,0
2017-04-17,4.72,4.72,4.43,4.51,3682154,0
2017-04-18,4.47,4.52,4.35,4.45,2719144,0
2017-04-19,4.39,4.42,4.16,4.33,3755065,0
2017-04-20,4.32,4.405,4.28,4.37,2454586,0
2017-04-21,4.37,4.46,4.29,4.42,2288025,0
2017-04-24,4.34,4.36,4.24,4.28,2655317,0
2017-04-25,4.18,4.2,3.9,4.05,6067239,0
2017-04-26,3.99,4.13,3.89,4.13,5220130,0
2017-04-27,4.07,4.0716,3.93,4.01,3618405,0
2017-04-28,4,4.22,3.965,4.18,3817117,0
2017-05-01,4.14,4.14,3.94,3.95,2854970,0
2017-05-02,3.94,4.09,3.93,4.05,2577457,0
2017-05-03,4.02,4.1301,3.97,4.01,2880394,0
2017-05-04,3.91,4.06,3.91,3.92,3158213,0
2017-05-05,3.96,4.07,3.91,3.96,2214062,0
2017-05-08,3.98,4.03,3.885,4.02,2356705,0
2017-05-09,3.95,4.06,3.92,4.02,1746514,0
2017-05-10,4.07,4.16,4.04,4.1,1800236,0
2017-05-11,4.13,4.27,4.06,4.27,2903752,0
2017-05-12,4.32,4.44,4.3,4.41,2865941,0
2017-05-15,4.5,4.525,4.36,4.45,2329443,0
2017-05-16,4.47,4.48,4.36,4.38,1499520,0
2017-05-17,4.45,4.54,4.38,4.47,3170025,0
2017-05-18,4.41,4.41,4.21,4.24,2646024,0
2017-05-19,4.3,4.3,4.14,4.21,4127407,0
2017-05-22,4.24,4.29,4.18,4.23,1884492,0
2017-05-23,4.23,4.26,3.98,3.99,3448978,0
2017-05-24,3.97,4.105,3.84,4.06,4111170,0
2017-05-25,4.01,4.065,3.93,4.02,1773166,0
2017-05-26,4.06,4.0791,3.93,3.95,2108426,0
2017-05-30,3.89,3.93,3.85,3.87,1733137,0
2017-05-31,3.87,3.95,3.78,3.93,2591858,0
2017-06-01,3.87,3.95,3.85,3.93,1422538,0
2017-06-02,3.96,4.07,3.94,4.05,2146717,0
2017-06-05,4.09,4.11,3.935,4,1807551,0
2017-06-06,4.07,4.25,4.02,4.25,4766831,0
2017-06-07,4.15,4.24,4.11,4.18,2383402,0
2017-06-08,4.12,4.12,3.965,4.09,2202614,0
2017-06-09,3.96,4.08,3.94,3.98,2307906,0
2017-06-12,3.93,4.21,3.88,4.19,3236537,0
2017-06-13,4.18,4.46,4.16,4.34,3037505,0
2017-06-14,4.49,4.49,3.955,4.03,5978579,0
2017-06-15,3.98,4.1941,3.96,4.06,2454467,0
2017-06-16,4.07,4.15,4.03,4.03,17124415,0
2017-06-19,4.02,4.09,3.98,4.01,3059429,0
2017-06-20,4,4.23,3.99,4.21,2647221,0
2017-06-21,4.21,4.31,4.18,4.29,2760807,0
2017-06-22,4.37,4.42,4.32,4.42,2486835,0
2017-06-23,4.57,4.58,4.36,4.57,3504388,0
2017-06-26,4.5,4.6,4.43,4.57,3104812,0
2017-06-27,4.61,4.86,4.5976,4.81,3659799,0
2017-06-28,4.81,4.8866,4.67,4.73,1573641,0
2017-06-29,4.68,4.71,4.38,4.48,4636003,0
2017-06-30,4.49,4.59,4.41,4.56,1885989,0
2017-07-03,4.45,4.5,4.37,4.41,1078155,0
2017-07-05,4.41,4.57,4.3982,4.57,2078087,0
2017-07-06,4.58,4.61,4.46,4.47,1402425,0
2017-07-07,4.45,4.46,4.315,4.39,2007649,0
2017-07-10,4.39,4.67,4.39,4.67,2731624,0
2017-07-11,4.64,4.64,4.41,4.6,2556278,0
2017-07-12,4.66,4.67,4.5,4.57,1747774,0
2017-07-13,4.56,4.6,4.46,4.54,1388636,0
2017-07-14,4.61,4.64,4.5,4.56,2067980,0
2017-07-17,4.59,4.66,4.44,4.52,2449776,0
2017-07-18,4.55,4.64,4.51,4.61,1567631,0
2017-07-19,4.64,4.67,4.51,4.63,1361623,0
2017-07-20,4.63,4.67,4.54,4.58,1685766,0
2017-07-21,4.6,4.695,4.56,4.69,1700357,0
2017-07-24,4.69,4.69,4.4,4.4,2611470,0
2017-07-25,4.43,4.4855,4.3,4.33,2517820,0
2017-07-26,4.3,4.6,4.28,4.58,3444181,0
2017-07-27,4.58,4.58,4.35,4.35,2276936,0
2017-07-28,4.41,4.59,4.41,4.54,1901581,0
2017-07-31,4.54,4.59,4.43,4.47,1732262,0
2017-08-01,4.45,4.57,4.4,4.43,1975647,0
2017-08-02,4.4,4.48,4.34,4.34,1655172,0
2017-08-03,4.41,4.41,4.315,4.35,1127005,0
2017-08-04,4.28,4.36,4.19,4.19,2295949,0
2017-08-07,4.2,4.31,4.14,4.14,1617850,0
2017-08-08,4.18,4.23,4.1,4.15,2162273,0
2017-08-09,4.23,4.28,4.11,4.13,2509429,0
2017-08-10,4.26,4.26,3.95,3.97,4122554,0
2017-08-11,4.01,4.03,3.91,4.01,1996545,0
2017-08-14,3.97,4.13,3.95,4.07,1551611,0
2017-08-15,4,4.08,3.99,4.03,1121965,0
2017-08-16,4.01,4.145,4.01,4.09,1335917,0
2017-08-17,4.13,4.15,4.02,4.09,1287258,0
2017-08-18,4.18,4.22,4.07,4.08,1404445,0
2017-08-21,4.1,4.18,4.08,4.15,1040984,0
2017-08-22,4.12,4.19,4.12,4.14,1166402,0
2017-08-23,4.17,4.28,4.13,4.28,1449580,0
2017-08-24,4.25,4.33,4.195,4.33,1058301,0
2017-08-25,4.33,4.385,4.26,4.3,1166373,0
2017-08-28,4.36,4.43,4.31,4.36,2063975,0
2017-08-29,4.42,4.44,4.225,4.31,2639988,0
2017-08-30,4.3,4.34,4.18,4.23,1107083,0
2017-08-31,4.24,4.36,4.24,4.36,1292534,0
2017-09-01,4.39,4.4,4.305,4.38,1133158,0
2017-09-05,4.43,4.55,4.38,4.54,2964832,0
2017-09-06,4.52,4.58,4.43,4.52,2021785,0
2017-09-07,4.56,4.64,4.52,4.6,2318501,0
2017-09-08,4.56,4.62,4.431,4.54,1499375,0
2017-09-11,4.41,4.49,4.2,4.2,2508038,0
2017-09-12,4.2,4.32,4.17,4.3,1305162,0
2017-09-13,4.27,4.296,4.16,4.16,1283370,0
2017-09-14,4.16,4.25,4.12,4.2,855639,0
2017-09-15,4.22,4.23,4.14,4.14,2171873,0
2017-09-18,4.1,4.14,4.04,4.07,1852759,0
2017-09-19,4.05,4.15,4.05,4.1,1235149,0
2017-09-20,4.11,4.17,4.025,4.04,1649796,0
2017-09-21,4.02,4.12,4.02,4.05,1041943,0
2017-09-22,4.08,4.29,4.071,4.26,1598442,0
2017-09-25,4.27,4.379,4.24,4.34,1341522,0
2017-09-26,4.26,4.34,4.26,4.26,836352,0
2017-09-27,4.25,4.3,4.23,4.25,950849,0
2017-09-28,4.25,4.31,4.14,4.21,1472274,0
2017-09-29,4.24,4.24,4.08,4.12,2077621,0
2017-10-02,4.11,4.18,4.07,4.14,1237788,0
2017-10-03,4.15,4.21,4.13,4.15,1235455,0
2017-10-04,4.16,4.2,4.05,4.06,3266605,0
2017-10-05,4.07,4.13,4.03,4.1,2293066,0
2017-10-06,4.06,4.22,4.04,4.21,3062459,0
2017-10-09,4.15,4.25,4.115,4.22,1734692,0
2017-10-10,4.2,4.3,4.15,4.19,2153125,0
2017-10-11,4.19,4.31,4.14,4.31,1678814,0
2017-10-12,4.3,4.3,4.19,4.25,1105211,0
2017-10-13,4.25,4.27,4.185,4.21,941341,0
2017-10-16,4.23,4.27,4.06,4.11,2100510,0
2017-10-17,4.06,4.18,4.04,4.17,1627659,0
2017-10-18,4.13,4.19,4.11,4.12,1874759,0
2017-10-19,4.14,4.16,4.085,4.14,891139,0
2017-10-20,4.08,4.155,4.07,4.12,772153,0
2017-10-23,4.07,4.145,4.03,4.13,1897514,0
2017-10-24,4.11,4.15,4.06,4.07,987424,0
2017-10-25,4.05,4.125,4.05,4.06,1509958,0
2017-10-26,4.09,4.14,4.06,4.06,1368751,0
2017-10-27,4.06,4.125,4.05,4.07,1054365,0
2017-10-30,4.05,4.15,4.05,4.1,1552277,0
2017-10-31,4.09,4.12,4.06,4.07,1347795,0
2017-11-01,4.06,4.15,4.06,4.1,1721444,0
2017-11-02,4.1,4.11,4.06,4.08,696707,0
2017-11-03,4.07,4.11,4.04,4.09,960340,0
2017-11-06,4.07,4.2,4.054,4.13,2032912,0
2017-11-07,4.12,4.12,4.06,4.09,935230,0
2017-11-08,4.11,4.12,4.07,4.11,783804,0
2017-11-09,4.11,4.14,4.07,4.12,975386,0
2017-11-10,4.11,4.17,4.0745,4.16,991575,0
