Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,5.03,5.03,5.03,5.03,500,0
2005-03-01,5.2,5.2,5.14,5.14,300,0
2005-03-02,5.14,5.14,5.14,5.14,600,0
2005-03-03,5.26,5.26,5.13,5.24,7000,0
2005-03-04,5.31,5.31,5.2,5.24,9400,0
2005-03-07,5.25,5.4,5.25,5.3,1500,0
2005-03-08,5.4,5.8,5.4,5.77,2500,0
2005-03-09,5.7,6,5.5,6,9600,0
2005-03-10,5.9,5.9,5.68,5.83,1600,0
2005-03-11,5.83,5.83,5.83,5.83,2000,0
2005-03-14,5.85,5.85,5.7,5.78,3500,0
2005-03-15,5.85,5.9,5.85,5.9,3800,0
2005-03-17,5.8,5.8,5.7,5.7,1800,0
2005-03-18,5.75,5.77,5.75,5.77,1800,0
2005-03-21,5.64,5.64,5.64,5.64,500,0
2005-03-22,5.85,5.85,5.85,5.85,5600,0
2005-03-23,5.85,5.85,5.66,5.8,2500,0
2005-03-24,5.63,5.8,5.6,5.8,9200,0
2005-03-28,5.8,5.8,5.56,5.76,2600,0
2005-03-29,5.79,5.79,5.5,5.59,7300,0
2005-03-30,5.52,5.52,5.52,5.52,1200,0
2005-03-31,5.47,5.47,5.47,5.47,500,0
2005-04-01,5.4,5.4,5.12,5.13,4500,0
2005-04-04,5.09,5.09,4.83,4.95,11400,0
2005-04-05,4.95,5,4.95,5,2400,0
2005-04-06,5,5.29,5,5.29,3300,0
2005-04-07,5.3,5.73,5.3,5.59,6100,0
2005-04-08,5.4,5.47,5.4,5.47,600,0
2005-04-11,5.46,5.6,5.46,5.6,4100,0
2005-04-12,5.5,5.5,5.39,5.39,1700,0
2005-04-14,5.3,5.3,5.2,5.2,1500,0
2005-04-15,5.18,5.18,5.18,5.18,400,0
2005-04-19,5.3,5.32,5.3,5.32,200,0
2005-04-20,5.4,5.6,5.35,5.35,600,0
2005-04-21,5.32,5.47,5.3,5.47,3500,0
2005-04-22,5.57,5.57,5.37,5.37,700,0
2005-04-25,5.35,5.35,5.35,5.35,100,0
2005-04-26,5.35,5.35,5.35,5.35,700,0
2005-04-27,5.21,5.24,5.01,5.01,700,0
2005-04-28,4.9,4.9,4.75,4.75,4200,0
2005-04-29,4.76,5.15,4.76,5.15,9200,0
2005-05-02,5.17,5.19,5.15,5.15,5100,0
2005-05-03,5.15,5.15,5.15,5.15,2500,0
2005-05-05,5.25,5.25,5.2,5.2,1400,0
2005-05-06,5.17,5.17,5.17,5.17,100,0
2005-05-11,5,5,5,5,400,0
2005-05-12,4.81,4.81,4.67,4.67,800,0
2005-05-13,4.85,4.85,4.75,4.75,3000,0
2005-05-16,4.56,4.56,4.56,4.56,100,0
2005-05-18,4.4,4.4,3.9,3.9,13800,0
2005-05-19,4,4.18,3.98,4.17,18500,0
2005-05-20,4.26,4.29,4.26,4.29,1200,0
2005-05-24,4.35,4.35,4.2,4.33,3800,0
2005-05-26,4.2,4.29,4.15,4.29,1700,0
2005-05-27,4.2,4.29,4.2,4.26,6100,0
2005-05-31,4.26,4.35,4.19,4.35,4500,0
2005-06-01,4.4,4.4,4.2,4.3,4400,0
2005-06-02,4.25,4.3,4.1,4.1,6500,0
2005-06-03,4.1,4.1,4.1,4.1,1500,0
2005-06-06,4.25,4.35,4.25,4.35,1400,0
2005-06-07,4.5,4.5,4.35,4.35,2100,0
2005-06-08,4.5,4.5,4.5,4.5,100,0
2005-06-09,4.5,4.5,4.3,4.3,1000,0
2005-06-13,4.25,4.25,4.1,4.17,1400,0
2005-06-14,4.05,4.05,4.05,4.05,200,0
2005-06-15,4.1,4.34,4.1,4.34,1900,0
2005-06-16,4.4,4.6,4.26,4.6,7400,0
2005-06-17,4.55,4.75,4.55,4.73,8700,0
2005-06-20,4.73,4.75,4.56,4.56,6600,0
2005-06-21,4.6,4.6,4.6,4.6,4200,0
2005-06-22,4.5,4.63,4.5,4.59,6000,0
2005-06-23,4.6,4.65,4.6,4.65,800,0
2005-06-24,4.64,4.68,4.64,4.67,7000,0
2005-06-27,4.75,4.75,4.75,4.75,300,0
2005-06-28,4.65,4.65,4.65,4.65,100,0
2005-06-29,4.65,4.65,4.62,4.62,3000,0
2005-06-30,4.65,4.65,4.65,4.65,2000,0
2005-07-05,4.5,4.5,4.32,4.4,6900,0
2005-07-06,4.35,4.35,4.27,4.27,1200,0
2005-07-08,4.4,4.4,4.4,4.4,100,0
2005-07-11,4.4,4.45,4.4,4.45,1900,0
2005-07-13,4.47,4.47,4.47,4.47,900,0
2005-07-14,4.47,4.47,4.47,4.47,500,0
2005-07-15,4.4,4.46,4.4,4.4,6100,0
2005-07-18,4.4,4.45,4.4,4.45,700,0
2005-07-19,4.4,4.4,4.4,4.4,1000,0
2005-07-20,4.5,4.5,4.45,4.45,1200,0
2005-07-21,4.5,4.55,4.5,4.55,1400,0
2005-07-22,4.5,4.5,4.5,4.5,1000,0
2005-07-26,4.46,4.9,4.45,4.45,18600,0
2005-07-27,4.35,4.4,4.28,4.4,7400,0
2005-07-28,4.39,4.39,4.39,4.39,500,0
2005-07-29,4.4,4.5,4.4,4.5,5200,0
2005-08-02,4.55,4.6,4.52,4.6,2300,0
2005-08-04,4.41,4.42,4.41,4.42,500,0
2005-08-05,4.45,4.6,4.45,4.6,600,0
2005-08-08,4.55,4.6,4.55,4.6,1500,0
2005-08-09,4.55,4.55,4.42,4.42,10000,0
2005-08-10,4.45,4.7,4.41,4.6,6500,0
2005-08-11,4.7,4.8,4.64,4.64,6300,0
2005-08-12,4.64,4.75,4.64,4.75,1500,0
2005-08-15,4.65,4.65,4.55,4.55,2300,0
2005-08-16,4.6,4.71,4.6,4.7,1400,0
2005-08-17,4.65,4.75,4.65,4.65,3200,0
2005-08-18,4.6,4.6,4.6,4.6,500,0
2005-08-19,4.54,4.55,4.5,4.5,3300,0
2005-08-22,4.54,4.54,4.15,4.46,7200,0
2005-08-23,4.5,4.5,4.5,4.5,500,0
2005-08-24,4.55,4.55,4.5,4.51,4100,0
2005-08-25,4.55,4.69,4.55,4.65,4000,0
2005-08-26,4.7,4.74,4.66,4.74,2900,0
2005-08-30,4.74,4.74,4.63,4.74,1500,0
2005-08-31,4.74,4.8,4.74,4.8,1600,0
2005-09-01,4.85,4.85,4.85,4.85,1000,0
2005-09-02,4.9,4.9,4.8,4.8,1200,0
2005-09-06,4.8,4.8,4.8,4.8,1500,0
2005-09-07,4.92,5,4.92,5,1800,0
2005-09-08,5.05,5.14,5,5,22900,0
2005-09-09,5,5,5,5,2000,0
2005-09-12,4.95,4.96,4.85,4.85,2900,0
2005-09-13,4.82,4.82,4.7,4.7,5500,0
2005-09-14,4.7,4.8,4.7,4.75,1900,0
2005-09-15,4.71,4.95,4.71,4.95,6000,0
2005-09-16,5,5.1,4.93,5.04,14700,0
2005-09-19,5.08,5.33,4.99,5.15,10000,0
2005-09-20,5.25,5.3,5.15,5.25,2700,0
2005-09-21,5.28,5.7,5.28,5.4,8000,0
2005-09-22,5.4,5.5,5.4,5.4,3900,0
2005-09-23,5.44,5.44,5.08,5.35,4300,0
2005-09-26,5.25,5.4,5.25,5.4,2400,0
2005-09-27,5.35,5.35,5.1,5.17,4800,0
2005-09-28,5.25,5.25,5.05,5.14,9000,0
2005-09-29,5.2,5.2,5.2,5.2,4200,0
2005-09-30,5.21,5.21,5.15,5.15,1700,0
2005-10-03,5.15,5.15,5,5,500,0
2005-10-04,4.99,5.2,4.99,5.05,3300,0
2005-10-07,5.01,5.08,5.01,5.08,1900,0
2005-10-11,5.1,5.12,5.05,5.12,3000,0
2005-10-12,5.15,5.28,5.15,5.28,1300,0
2005-10-13,5.19,5.25,5.09,5.25,9000,0
2005-10-14,5.15,5.15,5.11,5.11,800,0
2005-10-17,5.1,5.4,5.1,5.31,5100,0
2005-10-18,5.35,5.35,5.3,5.3,1000,0
2005-10-19,5.24,5.25,5.24,5.25,1200,0
2005-10-21,5.35,5.44,5.26,5.42,1900,0
2005-10-24,5.43,5.43,5.43,5.43,500,0
2005-10-25,5.49,5.54,5.49,5.54,4100,0
2005-10-26,5.65,5.8,5.65,5.65,5600,0
2005-10-27,5.7,5.85,5.6,5.7,11400,0
2005-10-28,5.8,5.8,5.79,5.79,1700,0
2005-10-31,5.95,6.05,5.7,5.75,7400,0
2005-11-01,5.85,5.96,5.85,5.85,6200,0
2005-11-02,6,6,5.86,5.91,7200,0
2005-11-03,6.05,6.05,5.85,5.95,10500,0
2005-11-04,6.05,6.3,6.05,6.19,3200,0
2005-11-07,6.2,6.2,6.03,6.1,6400,0
2005-11-08,5.95,6.08,5.85,6.08,2000,0
2005-11-09,6,6.05,6,6.05,900,0
2005-11-10,5.91,5.97,5.8,5.97,3800,0
2005-11-11,5.8,5.8,5.73,5.73,2300,0
2005-11-14,5.85,5.85,5.85,5.85,300,0
2005-11-15,5.8,5.83,5.76,5.76,2300,0
2005-11-16,5.95,5.95,5.8,5.89,7000,0
2005-11-17,5.89,5.95,5.89,5.9,5600,0
2005-11-18,5.91,6.29,5.9,6.18,13900,0
2005-11-21,6.45,6.45,6.22,6.27,10400,0
2005-11-22,6.4,6.45,6.37,6.45,8700,0
2005-11-23,6.45,6.45,6.45,6.45,1100,0
2005-11-25,6.4,6.4,6.38,6.38,2200,0
2005-11-28,6.35,6.46,6.35,6.38,1600,0
2005-11-29,6.38,6.38,6.27,6.28,3000,0
2005-11-30,6.2,6.3,6.2,6.3,400,0
2005-12-01,6.3,6.37,6.1,6.35,15000,0
2005-12-02,6.45,6.45,6.2,6.27,6400,0
2005-12-05,6.27,6.27,6.2,6.25,15300,0
2005-12-06,6.1,6.37,6,6.37,8200,0
2005-12-07,6.31,6.31,6.29,6.29,2200,0
2005-12-08,6.1,6.14,6.02,6.14,2300,0
2005-12-09,6.25,6.4,6.25,6.3,4400,0
2005-12-12,6.4,6.4,6.35,6.35,1600,0
2005-12-13,6.2,6.2,6.2,6.2,100,0
2005-12-14,6.12,6.12,6.05,6.05,4500,0
2005-12-15,6,6,5.98,5.98,2000,0
2005-12-16,5.98,6.05,5.98,6.05,7600,0
2005-12-19,6.05,6.05,6.02,6.02,21800,0
2005-12-20,6,6,5.91,5.91,2100,0
2005-12-21,5.9,6,5.9,6,191500,0
2005-12-22,6,6.07,6,6.07,5200,0
2005-12-23,6.25,6.25,6.15,6.15,2900,0
2005-12-27,6.25,6.35,6.25,6.35,1000,0
2005-12-28,6.25,6.29,6.22,6.24,11900,0
2005-12-29,6.4,7.01,6.4,6.88,6100,0
2005-12-30,7,7,6.73,6.88,3000,0
2006-01-03,6.88,7.4,6.88,7.28,19400,0
2006-01-04,7.38,7.61,7.29,7.6,36800,0
2006-01-05,7.8,7.8,7.42,7.42,9200,0
2006-01-06,7.52,7.74,7.5,7.6,10900,0
2006-01-09,7.5,7.53,7.42,7.42,9700,0
2006-01-10,7.32,7.69,7.32,7.53,12400,0
2006-01-11,7.6,7.9,7.53,7.9,7100,0
2006-01-12,7.9,7.95,7.85,7.85,2000,0
2006-01-13,7.75,8,7.75,7.95,6800,0
2006-01-17,8.6,8.6,7.97,8.03,35300,0
2006-01-18,8.15,8.15,7.6,7.75,14000,0
2006-01-19,7.7,7.95,7.7,7.95,4000,0
2006-01-20,8,8.1,7.83,7.92,4100,0
2006-01-23,7.95,7.95,7.85,7.95,3800,0
2006-01-24,7.85,7.85,7.6,7.65,19100,0
2006-01-25,7.7,7.89,7.7,7.76,12400,0
2006-01-26,7.85,8.04,7.77,7.77,5400,0
2006-01-27,7.88,7.95,7.8,7.95,5700,0
2006-01-30,8.03,8.03,7.5,7.89,19300,0
2006-01-31,8,8.1,7.9,7.92,19800,0
2006-02-01,7.8,8.1,7.72,7.95,15800,0
2006-02-02,7.8,8.16,7.8,8.11,13700,0
2006-02-03,8.25,8.25,7.8,7.9,1400,0
2006-02-06,7.9,8.05,7.9,8.05,3800,0
2006-02-07,7.92,7.95,7.75,7.82,36300,0
2006-02-08,7.77,7.85,7.63,7.75,7200,0
2006-02-09,7.83,7.9,7.83,7.9,1100,0
2006-02-10,7.75,8,7.75,7.97,12300,0
2006-02-13,7.9,7.94,7.75,7.85,5900,0
2006-02-14,7.83,8.05,7.83,7.95,3400,0
2006-02-15,7.9,7.98,7.85,7.85,900,0
2006-02-16,7.8,8.07,7.8,8.07,2600,0
2006-02-17,8.22,8.29,8.1,8.29,7100,0
2006-02-21,8.65,8.65,8.35,8.51,29800,0
2006-02-22,8.45,8.58,8.45,8.55,19100,0
2006-02-23,8.45,8.49,8.3,8.48,123000,0
2006-02-24,8.48,8.59,8.3,8.59,23600,0
2006-02-27,8.45,8.45,8.1,8.45,4700,0
2006-02-28,8.35,8.35,7.62,8.02,30400,0
2006-03-01,8.03,8.06,7.98,8.05,1200,0
2006-03-02,8.1,8.3,8.1,8.29,16700,0
2006-03-03,8.19,8.19,8.01,8.14,2400,0
2006-03-06,8.1,8.2,7.95,8.14,69000,0
2006-03-07,8.2,8.2,7.8,7.89,70800,0
2006-03-08,7.55,7.8,7.55,7.73,9800,0
2006-03-09,7.65,7.75,7.59,7.74,10200,0
2006-03-10,7.73,7.85,7.55,7.75,30000,0
2006-03-13,7.74,7.75,7.68,7.75,33300,0
2006-03-14,7.78,7.94,7.78,7.94,23800,0
2006-03-15,8,8,7.95,7.95,30200,0
2006-03-16,8.02,8.5,7.95,7.95,15300,0
2006-03-17,7.95,7.98,7.85,7.98,32600,0
2006-03-20,8.15,8.49,7.6,8.04,35100,0
2006-03-21,8.1,8.1,7.8,7.83,17900,0
2006-03-22,7.92,7.92,7.83,7.9,59500,0
2006-03-23,7.88,7.88,7.88,7.88,3200,0
2006-03-24,7.99,8.07,7.85,8.01,16500,0
2006-03-27,8.3,8.3,8,8,6400,0
2006-03-28,8,8.04,7.96,8.04,10300,0
2006-03-29,8.4,8.4,8,8.26,12700,0
2006-03-30,8.55,9.34,8.55,9.16,18200,0
2006-03-31,8.99,9.55,8.99,9.3,32100,0
2006-04-03,9.4,9.4,9.21,9.3,8000,0
2006-04-04,9.3,9.3,9.05,9.17,4800,0
2006-04-05,9.35,9.7,9.3,9.65,13900,0
2006-04-06,10,10,9.68,9.92,21500,0
2006-04-07,9.8,9.84,9.63,9.75,11700,0
2006-04-10,9.75,9.86,9.52,9.86,14100,0
2006-04-11,9.95,9.99,9.6,9.93,24300,0
2006-04-12,9.83,10.39,9.83,10.39,9300,0
2006-04-13,10.43,10.49,10.36,10.42,14700,0
2006-04-17,10.62,11.01,10.62,10.98,15100,0
2006-04-18,11.1,11.3,10.8,11,24700,0
2006-04-19,11.3,11.3,10.85,11.08,18500,0
2006-04-20,11.25,11.25,10.4,10.54,12400,0
2006-04-21,10.68,10.95,10.62,10.86,5500,0
2006-04-24,10.95,11.15,10.8,10.9,6000,0
2006-04-25,11,11,10.72,10.75,3800,0
2006-04-26,10.85,11,10.8,10.88,1600,0
2006-04-27,10.95,10.95,10.78,10.9,5500,0
2006-04-28,10.89,11.25,10.87,11.25,16500,0
2006-05-01,11.35,11.35,11.19,11.2,13400,0
2006-05-02,11.34,11.74,11.34,11.74,11200,0
2006-05-03,11.75,11.94,11,11.25,36800,0
2006-05-04,11.2,11.36,11.18,11.36,4900,0
2006-05-05,11.55,11.57,11.2,11.4,20400,0
2006-05-08,11.3,11.37,11.01,11.1,5300,0
2006-05-09,11.15,11.26,11.15,11.25,3600,0
2006-05-10,11.05,11.45,11.05,11.45,3100,0
2006-05-11,11.6,11.73,11.27,11.4,12400,0
2006-05-12,11.43,11.54,10.9,11.05,7800,0
2006-05-15,9.75,10.3,9.54,9.67,39500,0
2006-05-16,9.69,9.85,9.27,9.69,23400,0
2006-05-17,9.86,10.07,9.65,9.8,8400,0
2006-05-18,9.67,9.67,9.3,9.49,22900,0
2006-05-19,9.25,9.53,9.05,9.43,11300,0
2006-05-22,9.4,9.4,9.11,9.2,2800,0
2006-05-23,9.29,9.99,9.29,9.99,8500,0
2006-05-24,9.88,9.88,9.12,9.58,17800,0
2006-05-25,9.58,10,9.58,10,5000,0
2006-05-26,10.14,10.14,9.91,10.1,400,0
2006-05-30,10.45,10.45,10.2,10.26,10400,0
2006-05-31,10.31,10.31,9.75,9.93,7700,0
2006-06-01,9.7,9.88,9.68,9.74,3200,0
2006-06-02,9.9,10.15,9.9,10,1600,0
2006-06-05,10.1,10.1,9.88,9.88,400,0
2006-06-06,9.66,9.85,9.66,9.85,1100,0
2006-06-07,9.6,9.62,9.53,9.62,1800,0
2006-06-08,9.43,9.43,8.7,8.71,10600,0
2006-06-09,8.8,9.39,8.79,8.79,11400,0
2006-06-12,8.79,8.8,8.62,8.64,3800,0
2006-06-13,8.6,8.6,7.7,7.99,31500,0
2006-06-14,7.91,7.95,7.55,7.85,30900,0
2006-06-15,7.85,8.51,7.85,8.39,15200,0
2006-06-16,8.48,8.48,8.01,8.4,14500,0
2006-06-19,8.4,8.4,7.95,8.18,14600,0
2006-06-20,8.21,8.29,8.12,8.12,3000,0
2006-06-21,8.29,8.42,8.25,8.42,1600,0
2006-06-22,8.4,8.4,8.23,8.27,3000,0
2006-06-23,8.4,8.41,8.35,8.41,5600,0
2006-06-26,8.5,8.6,8.35,8.35,3100,0
2006-06-27,8.35,8.35,8.13,8.13,2000,0
2006-06-28,8.28,8.28,8.28,8.28,400,0
2006-06-29,8.27,8.49,8.27,8.49,1400,0
2006-06-30,8.65,8.95,8.65,8.95,1200,0
2006-07-03,9.1,9.3,9.1,9.1,600,0
2006-07-05,9.1,9.14,8.78,9.05,6900,0
2006-07-06,9.05,9.25,9.05,9.23,1400,0
2006-07-07,9.1,9.1,8.9,8.9,1700,0
2006-07-11,8.93,8.93,8.65,8.65,10800,0
2006-07-12,8.99,8.99,8.6,8.7,18500,0
2006-07-13,8.87,8.87,8.68,8.72,800,0
2006-07-14,8.7,8.74,8.58,8.58,2100,0
2006-07-17,8.44,8.49,8.4,8.49,2100,0
2006-07-18,8.36,8.38,8.24,8.28,6600,0
2006-07-19,8.35,8.5,8.01,8.39,17000,0
2006-07-21,8.5,8.6,8.47,8.47,600,0
2006-07-24,8.35,8.35,8.01,8.15,1600,0
2006-07-25,8.2,8.3,8.2,8.3,2200,0
2006-07-26,8.19,8.3,8.19,8.3,200,0
2006-07-27,8.31,8.5,8.15,8.38,16100,0
2006-07-28,8.36,8.41,8.3,8.41,1600,0
2006-07-31,8.5,8.5,8.33,8.35,6800,0
2006-08-01,8.3,8.43,8.2,8.43,7900,0
2006-08-02,8.4,8.59,8.28,8.59,6600,0
2006-08-03,8.6,8.92,8.43,8.92,16500,0
2006-08-04,9.08,9.09,8.94,9.09,5600,0
2006-08-07,9.21,9.38,9.1,9.38,4800,0
2006-08-08,9.3,9.46,9.12,9.13,17200,0
2006-08-09,9,9.31,9,9,6800,0
2006-08-10,8.96,8.96,8.6,8.6,4500,0
2006-08-11,8.9,9.11,8.41,8.7,3900,0
2006-08-14,8.85,8.85,8.4,8.71,4200,0
2006-08-15,8.75,8.75,8.35,8.65,8700,0
2006-08-16,8.85,8.85,8.5,8.62,3100,0
2006-08-17,9.19,9.19,8.55,8.56,6600,0
2006-08-18,8.7,8.77,8.7,8.76,1200,0
2006-08-21,8.8,8.81,8.7,8.78,5300,0
2006-08-22,8.64,8.79,8.62,8.62,2600,0
2006-08-23,8.71,8.71,8.54,8.63,8200,0
2006-08-24,8.64,8.64,8.43,8.6,13600,0
2006-08-25,8.8,8.8,8.6,8.68,3300,0
2006-08-28,8.65,8.65,8.53,8.64,1700,0
2006-08-29,8.65,8.67,8.4,8.55,4000,0
2006-08-30,8.57,8.59,8.48,8.52,6100,0
2006-08-31,8.6,8.85,8.54,8.77,14100,0
2006-09-01,8.71,8.81,8.53,8.63,36300,0
2006-09-05,8.63,8.88,8.63,8.86,3500,0
2006-09-06,9.03,9.03,8.85,8.86,3400,0
2006-09-07,8.76,8.76,8.6,8.7,4500,0
2006-09-11,8.5,8.5,7.91,8.2,4400,0
2006-09-12,8.06,8.36,8.06,8.2,4800,0
2006-09-13,8.18,8.45,8.18,8.33,2700,0
2006-09-14,8.35,8.35,8.16,8.29,2100,0
2006-09-15,8.16,8.42,8.16,8.32,1500,0
2006-09-18,8.49,8.49,8.36,8.48,1900,0
2006-09-19,8.6,8.6,8.08,8.29,6000,0
2006-09-20,8.27,8.27,8.11,8.12,4200,0
2006-09-21,8.12,8.13,7.9,7.98,7000,0
2006-09-22,8.02,8.02,7.6,7.61,7900,0
2006-09-25,7.6,7.7,6.85,6.94,19000,0
2006-09-26,6.85,6.93,6.79,6.85,4200,0
2006-09-27,6.95,7.2,6.7,7,11900,0
2006-09-28,7,7.02,6.92,6.97,2800,0
2006-09-29,6.96,7.13,6.9,7.13,2800,0
2006-10-02,6.99,7.05,6.94,6.96,1900,0
2006-10-03,7.02,7.07,6.95,7.04,4900,0
2006-10-04,6.9,6.95,6.62,6.62,16200,0
2006-10-05,6.62,6.9,6.62,6.8,5500,0
2006-10-06,6.7,6.85,6.7,6.78,3500,0
2006-10-09,6.86,7.2,6.81,6.81,9800,0
2006-10-10,6.84,6.85,6.64,6.74,3800,0
2006-10-11,6.7,6.7,6.55,6.57,2800,0
2006-10-12,6.66,6.82,6.55,6.81,4400,0
2006-10-13,6.87,6.92,6.83,6.86,2900,0
2006-10-16,6.88,7.11,6.85,7.11,76600,0
2006-10-17,7.33,7.33,7.05,7.1,4200,0
2006-10-18,7.31,7.92,7.31,7.89,18500,0
2006-10-19,7.78,7.85,7.65,7.85,39000,0
2006-10-20,7.75,7.75,7.74,7.75,2200,0
2006-10-24,7.72,7.98,7.5,7.98,36400,0
2006-10-25,7.96,8.08,7.93,7.93,17300,0
2006-10-26,7.98,7.98,7.65,7.85,15700,0
2006-10-27,8,8,7.97,7.98,5500,0
2006-10-30,7.91,8.14,7.9,8.05,2200,0
2006-10-31,8.08,8.09,8.06,8.06,1200,0
2006-11-01,8,8.09,7.94,7.96,2100,0
2006-11-02,7.96,8.35,7.96,8.21,6300,0
2006-11-03,8.33,8.39,8.14,8.39,3600,0
2006-11-06,8.65,9.21,8.4,8.78,21900,0
2006-11-07,9.03,9.03,8.7,8.75,5400,0
2006-11-08,8.76,8.9,8.75,8.83,22000,0
2006-11-09,9.08,9.08,8.83,8.83,4400,0
2006-11-10,8.86,8.99,8.82,8.82,2700,0
2006-11-13,8.72,8.77,8.6,8.76,3000,0
2006-11-14,8.97,8.97,8.45,8.45,6300,0
2006-11-15,8.51,8.54,8.32,8.52,6400,0
2006-11-16,8.52,8.75,8.52,8.66,116900,0
2006-11-20,8.66,8.76,8.2,8.5,8800,0
2006-11-21,8.4,8.54,8.35,8.48,5300,0
2006-11-22,8.48,8.5,8.39,8.47,5400,0
2006-11-24,8.7,8.76,8.68,8.71,3900,0
2006-11-27,8.96,8.96,8.62,8.62,8600,0
2006-11-28,8.5,8.5,8.22,8.38,3800,0
2006-11-29,8.45,8.55,8.25,8.36,8400,0
2006-11-30,8.49,8.5,8.24,8.27,13800,0
2006-12-01,8.19,8.25,8.08,8.25,3000,0
2006-12-04,8.17,8.34,8.15,8.33,13000,0
2006-12-05,8.34,8.34,8.17,8.26,3200,0
2006-12-06,8.15,8.33,7.9,8.01,15800,0
2006-12-07,8.09,8.09,7.95,7.95,9300,0
2006-12-08,7.93,7.98,7.93,7.94,2400,0
2006-12-11,8.1,8.1,7.87,7.87,3500,0
2006-12-12,7.98,8,7.85,7.86,2800,0
2006-12-13,7.85,7.85,7.4,7.41,15000,0
2006-12-14,7.4,7.77,7.4,7.59,5200,0
2006-12-15,7.69,7.75,7.68,7.68,700,0
2006-12-18,7.75,7.79,7.64,7.69,3600,0
2006-12-19,7.87,7.87,7.81,7.81,1300,0
2006-12-20,7.72,7.86,7.72,7.85,4200,0
2006-12-21,7.87,7.91,7.31,7.35,11100,0
2006-12-22,7.36,7.43,7.35,7.43,7800,0
2006-12-26,7.3,7.3,7.2,7.26,2000,0
2006-12-27,7.29,7.35,7.2,7.3,7900,0
2006-12-28,7.22,7.45,7.22,7.45,3700,0
2006-12-29,7.51,7.61,7.45,7.61,3900,0
2007-01-03,7.15,7.3,7.15,7.26,7400,0
2007-01-04,7.15,7.15,6.7,6.82,8800,0
2007-01-05,6.62,6.9,6.6,6.9,8500,0
2007-01-08,6.95,7.2,6.95,7.2,6600,0
2007-01-09,7.31,7.69,7.25,7.69,9200,0
2007-01-10,7.87,7.87,7.62,7.8,8500,0
2007-01-11,7.89,7.94,7.72,7.72,1500,0
2007-01-12,7.84,7.89,7.82,7.88,7400,0
2007-01-16,7.98,8,7.82,7.82,6300,0
2007-01-17,7.67,7.76,7.62,7.64,1400,0
2007-01-18,7.75,7.93,7.56,7.56,10600,0
2007-01-19,7.68,7.91,7.67,7.8,2800,0
2007-01-22,7.7,7.73,7.66,7.66,4800,0
2007-01-23,7.76,7.76,7.67,7.75,4300,0
2007-01-24,7.45,7.69,7,7.68,9800,0
2007-01-25,7.77,7.8,7.55,7.55,4100,0
2007-01-26,7.43,7.65,7.18,7.25,2900,0
2007-01-29,7.24,7.5,7.24,7.5,900,0
2007-01-30,7.6,7.6,7.28,7.4,4100,0
2007-01-31,7.5,7.71,7.38,7.41,6500,0
2007-02-01,7.5,7.51,7.4,7.4,600,0
2007-02-02,7.27,7.58,7.27,7.43,900,0
2007-02-05,7.3,7.55,7.25,7.25,3500,0
2007-02-06,7.26,7.26,7.21,7.22,2800,0
2007-02-07,7.21,7.22,7.16,7.16,7100,0
2007-02-08,7.16,7.23,6.96,7.09,7900,0
2007-02-09,7.2,7.26,7.12,7.26,3800,0
2007-02-12,7.35,7.35,7.1,7.17,4500,0
2007-02-13,7.12,7.15,7.03,7.1,17400,0
2007-02-14,7.23,7.53,7.23,7.53,17500,0
2007-02-15,7.57,7.59,7.4,7.59,14500,0
2007-02-16,7.4,7.76,7.26,7.62,7100,0
2007-02-20,7.62,7.62,7.62,7.62,100,0
2007-02-21,7.72,7.77,7.47,7.64,6200,0
2007-02-22,7.7,7.84,7.52,7.76,18400,0
2007-02-23,7.83,7.98,7.77,7.8,9200,0
2007-02-26,8.11,8.11,7.62,7.72,17960,0
2007-02-27,7.72,7.72,7.31,7.31,21000,0
2007-02-28,7.21,7.55,7.2,7.46,5000,0
2007-03-01,7.45,7.46,7.42,7.45,800,0
2007-03-02,7.37,7.49,7.21,7.25,16100,0
2007-03-05,6.75,7.1,6.7,7.1,36600,0
2007-03-06,7.05,7.43,7.05,7.35,5100,0
2007-03-07,7.35,7.45,7.3,7.41,4000,0
2007-03-08,7.41,7.57,7.21,7.54,8600,0
2007-03-09,7.42,7.47,7.31,7.42,2500,0
2007-03-12,7.22,7.51,7.22,7.48,9600,0
2007-03-13,7.5,7.65,7.35,7.36,4800,0
2007-03-14,7.35,7.35,6.92,7.14,7000,0
2007-03-15,7.2,7.25,7.05,7.21,5800,0
2007-03-16,7.29,7.43,7.29,7.42,4300,0
2007-03-19,7.36,7.75,7.35,7.68,6700,0
2007-03-20,7.8,7.92,7.7,7.84,5400,0
2007-03-21,7.89,8.09,7.89,7.97,7700,0
2007-03-22,8.1,8.36,7.96,8.12,6300,0
2007-03-23,8.26,8.26,7.93,8.08,4200,0
2007-03-26,8.11,8.15,8.05,8.05,4600,0
2007-03-27,7.97,7.97,7.76,7.87,3300,0
2007-03-28,7.62,7.82,7.31,7.78,11400,0
2007-03-29,7.79,8.13,7.61,7.92,5300,0
2007-03-30,7.91,8.3,7.91,8.28,32700,0
2007-04-02,8.07,8.1,7.86,7.86,19100,0
2007-04-03,7.92,7.92,7.2,7.24,34300,0
2007-04-04,7.4,7.4,6.9,7.09,420100,0
2007-04-05,7.09,7.33,7.05,7.09,45400,0
2007-04-09,7.13,7.32,6.95,7.01,33400,0
2007-04-10,7.01,7.44,7.01,7.43,22500,0
2007-04-11,7.46,7.6,7.24,7.3,36700,0
2007-04-12,7.15,7.4,7.15,7.25,29000,0
2007-04-13,7.3,7.5,7.19,7.5,15600,0
2007-04-16,7.63,7.63,7.35,7.48,38600,0
2007-04-17,7.4,7.5,7.31,7.31,13800,0
2007-04-18,7.62,7.62,7.33,7.41,12500,0
2007-04-19,7.43,7.43,7.32,7.37,10500,0
2007-04-20,7.41,7.44,7.4,7.4,9000,0
2007-04-23,7.47,7.49,7.4,7.4,6000,0
2007-04-24,7.4,7.42,7.4,7.4,14600,0
2007-04-25,7.41,7.43,7.38,7.4,4500,0
2007-04-26,7.4,7.43,7.38,7.38,13700,0
2007-04-27,7.38,7.44,7.38,7.39,9600,0
2007-04-30,7.39,7.44,7.33,7.39,10800,0
2007-05-01,7.38,7.4,7.38,7.38,11300,0
2007-05-02,7.35,7.39,7.35,7.39,200,0
2007-05-03,7.38,7.65,7.38,7.65,2600,0
2007-05-04,7.6,7.77,7.54,7.54,11100,0
2007-05-07,7.55,7.63,7.46,7.46,10600,0
2007-05-08,7.44,7.49,7.34,7.46,9500,0
2007-05-09,7.38,7.5,7.29,7.5,2100,0
2007-05-10,7.5,7.61,7.35,7.35,6400,0
2007-05-11,7.4,7.58,7.4,7.5,18700,0
2007-05-14,7.38,7.65,7.38,7.6,11900,0
2007-05-15,7.6,7.65,7.55,7.55,7500,0
2007-05-16,7.4,7.54,7.4,7.45,11800,0
2007-05-17,7.38,7.38,7.26,7.26,5700,0
2007-05-18,7.25,7.47,7.2,7.44,5400,0
2007-05-21,7.35,7.35,7.11,7.11,6250,0
2007-05-22,7.2,7.35,7.2,7.34,7200,0
2007-05-23,7.35,7.43,7.35,7.43,103500,0
2007-05-24,7.38,7.53,7.23,7.23,24800,0
2007-05-25,7.34,7.34,7.3,7.3,5100,0
2007-05-29,7.45,7.53,7.15,7.15,13500,0
2007-05-30,7.15,7.15,6.91,6.99,36700,0
2007-05-31,7.02,7.02,6.99,6.99,600,0
2007-06-01,7,7.11,6.95,7.05,16200,0
2007-06-04,7.05,7.13,7.05,7.08,15900,0
2007-06-05,7.07,7.08,7.07,7.07,1500,0
2007-06-06,7.1,7.1,7.03,7.04,2000,0
2007-06-07,7.04,7.04,6.85,6.93,9000,0
2007-06-08,7.01,7.02,6.91,6.99,7200,0
2007-06-11,7.01,7.09,6.98,7.01,10000,0
2007-06-12,7.05,7.05,6.91,6.98,4600,0
2007-06-13,6.98,6.98,6.9,6.92,7800,0
2007-06-14,6.9,6.97,6.86,6.93,20800,0
2007-06-15,6.88,6.88,6.73,6.81,15700,0
2007-06-18,6.83,6.86,6.78,6.8,1700,0
2007-06-19,6.85,6.91,6.78,6.9,7500,0
2007-06-20,6.8,6.9,6.17,6.87,800,0
2007-06-21,6.8,6.8,6.69,6.7,6600,0
2007-06-22,6.8,6.83,6.68,6.68,3000,0
2007-06-25,6.8,6.8,6.51,6.65,14400,0
2007-06-26,6.57,6.57,6.34,6.4,10400,0
2007-06-27,6.42,6.45,6.19,6.45,8100,0
2007-06-28,6.65,6.65,6.3,6.3,12200,0
2007-06-29,6.33,6.52,6.3,6.5,8500,0
2007-07-02,6.5,6.75,6.5,6.63,2800,0
2007-07-03,6.6,6.6,6.41,6.41,2700,0
2007-07-05,6.41,6.46,6.33,6.44,6000,0
2007-07-06,6.49,6.72,6.49,6.64,6200,0
2007-07-09,6.72,6.81,6.5,6.55,9100,0
2007-07-10,6.51,6.59,6.5,6.59,5300,0
2007-07-11,6.56,6.56,6.51,6.51,2900,0
2007-07-12,6.51,6.6,6.47,6.49,6100,0
2007-07-13,6.5,6.57,6.41,6.43,10000,0
2007-07-16,6.54,6.54,6.36,6.36,12100,0
2007-07-17,6.45,6.45,6.39,6.41,17000,0
2007-07-18,6.5,6.81,6.5,6.81,9000,0
2007-07-19,7,7.01,6.9,6.9,16900,0
2007-07-20,6.95,7.1,6.7,6.78,12600,0
2007-07-23,6.78,6.81,6.63,6.81,11400,0
2007-07-24,6.87,7.07,6.82,6.98,92300,0
2007-07-25,7.04,7.04,6.87,6.96,24000,0
2007-07-26,6.97,6.97,6.55,6.74,53300,0
2007-07-27,6.58,6.7,6.5,6.68,11700,0
2007-07-30,6.55,6.72,6.55,6.63,15400,0
2007-07-31,6.8,6.8,6.64,6.69,9800,0
2007-08-01,6.76,6.76,6.59,6.59,2800,0
2007-08-02,6.64,6.77,6.58,6.6,10000,0
2007-08-03,6.62,6.86,6.55,6.55,8700,0
2007-08-06,6.75,6.92,6.5,6.92,7700,0
2007-08-07,6.75,6.86,6.59,6.82,5100,0
2007-08-08,6.9,6.98,6.85,6.85,4800,0
2007-08-09,6.46,6.7,6.45,6.54,42100,0
2007-08-10,6.5,6.6,6.42,6.54,21700,0
2007-08-13,6.4,6.62,6.4,6.51,7100,0
2007-08-14,6.58,6.58,6.01,6.14,39400,0
2007-08-15,6.01,6.11,5.81,5.87,28500,0
2007-08-16,5.5,5.5,3.6,4.74,413200,0
2007-08-17,4.98,5.09,4.55,4.83,109800,0
2007-08-20,4.76,4.9,4.71,4.71,24000,0
2007-08-21,4.74,5,4.7,4.9,35700,0
2007-08-22,4.9,5,4.47,4.57,107600,0
2007-08-23,4.75,4.75,4.23,4.49,113500,0
2007-08-24,4.48,4.84,4.48,4.8,39300,0
2007-08-27,4.83,4.85,4.55,4.73,8400,0
2007-08-28,4.69,4.69,4.49,4.55,8500,0
2007-08-29,4.55,4.79,4.5,4.74,28600,0
2007-08-30,4.79,5.85,4.68,5.55,54300,0
2007-08-31,5.59,5.79,5.59,5.68,29000,0
2007-09-04,5.66,5.79,5.43,5.67,29100,0
2007-09-05,5.51,5.71,5.49,5.54,15300,0
2007-09-06,5.6,5.85,5.6,5.82,47900,0
2007-09-07,5.6,5.79,5.54,5.75,20000,0
2007-09-10,5.73,5.77,5.58,5.68,19200,0
2007-09-11,5.78,5.98,5.7,5.92,8100,0
2007-09-12,5.9,5.96,5.7,5.86,29000,0
2007-09-13,5.89,5.99,5.89,5.93,4400,0
2007-09-14,5.95,5.95,5.59,5.7,16900,0
2007-09-17,5.71,6.11,5.71,6.06,8900,0
2007-09-18,6.04,6.39,5.98,6.38,15200,0
2007-09-19,6.4,6.49,6.13,6.16,31800,0
2007-09-20,6.25,6.46,6.23,6.44,9800,0
2007-09-21,6.5,6.5,6.18,6.3,40600,0
2007-09-24,6.3,6.3,6.22,6.3,15600,0
2007-09-25,6.26,6.3,6.25,6.3,17900,0
2007-09-26,6.21,6.3,6.15,6.2,23800,0
2007-09-27,6.21,6.28,5.94,6.07,111800,0
2007-09-28,6.03,6.35,6.02,6.12,129500,0
2007-10-01,6.12,6.25,6.1,6.19,24200,0
2007-10-02,6.13,6.18,5.99,6.18,7800,0
2007-10-03,6.23,6.44,6.13,6.23,18800,0
2007-10-04,6.24,6.26,6.12,6.25,8100,0
2007-10-05,6.18,6.31,6.13,6.31,10500,0
2007-10-08,6.3,6.3,6.17,6.17,9600,0
2007-10-09,6.15,6.21,6.08,6.12,8800,0
2007-10-10,6.16,6.19,6.1,6.17,11700,0
2007-10-11,6.28,6.3,6.08,6.1,14700,0
2007-10-12,6.1,6.12,6,6.12,7900,0
2007-10-15,6.12,6.3,6.07,6.08,12400,0
2007-10-16,6.21,6.44,6.15,6.24,12800,0
2007-10-17,6.31,6.42,6.24,6.39,5500,0
2007-10-18,6.31,6.42,6.25,6.26,2700,0
2007-10-19,6.27,6.39,6.27,6.39,3000,0
2007-10-22,6.15,6.24,5.97,5.97,3900,0
2007-10-23,6.1,6.25,6.07,6.25,5000,0
2007-10-24,6.22,6.22,6.1,6.2,3500,0
2007-10-25,6.2,6.38,6.07,6.29,14200,0
2007-10-26,6.39,6.73,6.27,6.73,129900,0
2007-10-29,6.74,6.74,6.43,6.45,22700,0
2007-10-30,6.35,6.44,6.28,6.39,7800,0
2007-10-31,6.35,6.57,6.26,6.57,7300,0
2007-11-01,6.85,7.17,6.85,7.15,51500,0
2007-11-02,7.25,7.31,7.1,7.22,26900,0
2007-11-05,7.97,7.97,7.2,7.31,22100,0
2007-11-06,7.36,7.88,7.36,7.6,63800,0
2007-11-07,8.7,8.7,7.56,7.68,127000,0
2007-11-08,7.5,7.81,7.26,7.38,23230,0
2007-11-09,7.31,7.51,7.16,7.4,21600,0
2007-11-12,7.3,7.3,6.57,6.57,48800,0
2007-11-13,6.95,7,6.74,6.95,15400,0
2007-11-14,7,7.32,6.84,6.85,20500,0
2007-11-15,6.86,6.86,6.57,6.58,10100,0
2007-11-16,6.72,6.72,6.68,6.72,9300,0
2007-11-19,6.74,6.74,6.46,6.59,15200,0
2007-11-20,6.43,6.65,6.37,6.45,7900,0
2007-11-21,6.53,6.53,6.18,6.28,16600,0
2007-11-23,6.4,6.49,6.39,6.43,6200,0
2007-11-26,6.36,6.56,6.1,6.24,15600,0
2007-11-27,6.35,6.35,5.75,5.92,56400,0
2007-11-28,5.89,5.89,5.76,5.78,13300,0
2007-11-29,5.8,5.85,5.65,5.81,19100,0
2007-11-30,5.81,5.85,5.64,5.78,25200,0
2007-12-03,5.85,5.85,5.61,5.61,13500,0
2007-12-04,5.6,5.61,5.35,5.39,21100,0
2007-12-05,5.38,5.39,5.19,5.29,13200,0
2007-12-06,5.22,5.38,5.22,5.36,7400,0
2007-12-07,5.44,5.44,5.22,5.38,13700,0
2007-12-10,5.38,5.41,5.17,5.35,16400,0
2007-12-11,5.33,5.33,4.9,4.95,13000,0
2007-12-12,5.4,5.4,4.93,5.29,11500,0
2007-12-13,5.29,5.29,5.09,5.14,11400,0
2007-12-14,5.27,5.27,4.86,4.9,21900,0
2007-12-17,4.91,5.22,4.8,4.91,14300,0
2007-12-18,4.53,5.06,4.53,4.73,21900,0
2007-12-19,4.71,4.94,4.67,4.67,6400,0
2007-12-20,4.87,4.95,4.5,4.7,24000,0
2007-12-21,4.75,5.13,4.75,5.06,20100,0
2007-12-24,5.1,5.25,5.08,5.12,7700,0
2007-12-26,5.12,5.41,5.12,5.35,7500,0
2007-12-27,5.6,5.6,5.02,5.02,11800,0
2007-12-28,5.2,5.3,5.13,5.14,30800,0
2007-12-31,5.15,5.25,5,5.09,189900,0
2008-01-02,5.2,5.28,5.17,5.19,63600,0
2008-01-03,5.29,5.36,5.16,5.24,65150,0
2008-01-04,5.34,5.34,5.05,5.14,9800,0
2008-01-07,5.15,5.19,5.01,5.06,12900,0
2008-01-08,5.2,5.31,5.12,5.17,46600,0
2008-01-09,5.17,5.29,5.17,5.2,21500,0
2008-01-10,5.24,5.59,5.24,5.59,270800,0
2008-01-11,5.77,5.82,5.5,5.5,154400,0
2008-01-14,5.75,5.85,5.6,5.74,59800,0
2008-01-15,5.74,6,5.39,5.43,46300,0
2008-01-16,5.29,5.61,5.18,5.48,52914,0
2008-01-17,5.55,6.09,5.35,5.35,117064,0
2008-01-18,5.8,5.8,5.4,5.48,43700,0
2008-01-22,5.68,5.68,5.25,5.32,83440,0
2008-01-23,5.77,5.77,5.07,5.28,71325,0
2008-01-24,5.45,5.7,5.4,5.48,50200,0
2008-01-25,5.78,5.78,5.51,5.54,25463,0
2008-01-28,5.6,5.84,5.47,5.58,83597,0
2008-01-29,5.74,5.88,5.63,5.73,46500,0
2008-01-30,5.99,5.99,5.58,5.6,55611,0
2008-01-31,5.67,5.67,5.4,5.43,42510,0
2008-02-01,5.49,5.52,5.18,5.42,43900,0
2008-02-04,5.39,5.4,5.25,5.28,15200,0
2008-02-05,5.21,5.29,5.15,5.21,22515,0
2008-02-06,5.26,5.29,5.12,5.16,43900,0
2008-02-07,5.11,5.2,5.11,5.18,5800,0
2008-02-08,5.2,5.3,5.2,5.25,17200,0
2008-02-11,5.29,5.29,5.19,5.24,22300,0
2008-02-12,5.31,5.37,5.1,5.13,28865,0
2008-02-13,5.16,5.28,5.14,5.21,20400,0
2008-02-14,5.45,5.45,5.03,5.03,57600,0
2008-02-15,5,6.18,5,5.68,144350,0
2008-02-19,5.63,5.8,5.5,5.61,38100,0
2008-02-20,5.81,5.81,5.55,5.7,30500,0
2008-02-21,5.75,6.66,5.75,6.66,108205,0
2008-02-22,6.86,6.97,6.43,6.54,39254,0
2008-02-25,6.55,6.94,6.55,6.8,46100,0
2008-02-26,6.86,6.88,6.69,6.85,35900,0
2008-02-27,7.16,7.16,6.79,6.86,37800,0
2008-02-28,7.02,7.16,6.74,7.15,39600,0
2008-02-29,7.79,7.79,6.98,7.24,61000,0
2008-03-03,7.81,7.81,6.92,7,54847,0
2008-03-04,7.23,7.23,6.76,7,53700,0
2008-03-05,7.55,7.55,6.8,7.34,41500,0
2008-03-06,7.2,7.49,7.02,7.26,71330,0
2008-03-07,6.67,7.83,6.67,7.8,93167,0
2008-03-10,7.18,7.85,7.18,7.7,77100,0
2008-03-11,7.8,8.03,7.28,7.54,185200,0
2008-03-12,6.94,7.82,6.94,7.69,284900,0
2008-03-13,7.99,8.06,7.65,7.88,143500,0
2008-03-14,7.8,7.89,7.58,7.79,51000,0
2008-03-17,8.37,8.37,7.37,7.44,50835,0
2008-03-18,6.81,7.59,6.77,7.54,64300,0
2008-03-19,7.32,7.4,6.73,6.93,69700,0
2008-03-20,6.51,6.91,6.32,6.88,54800,0
2008-03-24,6.46,7.21,6.46,6.71,35546,0
2008-03-25,6.79,7.04,6.7,6.97,70450,0
2008-03-26,7.11,7.11,6.72,6.8,31600,0
2008-03-27,7.34,7.34,6.7,6.79,6200,0
2008-03-28,6.67,7.06,6.65,6.78,17400,0
2008-03-31,7.1,7.3,6.85,7,215800,0
2008-04-01,7.31,7.31,6.58,7.03,145095,0
2008-04-02,7.39,7.39,6.95,7.02,267899,0
2008-04-03,7.02,7.55,7.02,7.26,126900,0
2008-04-04,7.88,7.88,7.32,7.4,53700,0
2008-04-07,7.87,7.87,7.51,7.63,81300,0
2008-04-08,7.67,7.7,7.41,7.41,77300,0
2008-04-09,7.5,7.66,7.45,7.66,141100,0
2008-04-10,7.72,7.72,7.34,7.46,66700,0
2008-04-11,7.5,7.51,7.34,7.39,18800,0
2008-04-14,7.98,7.98,7.37,7.38,68951,0
2008-04-15,7.33,7.45,7.17,7.42,61150,0
2008-04-16,7.97,7.97,7.55,7.7,56300,0
2008-04-17,7.7,7.9,7.7,7.79,42895,0
2008-04-18,7.82,7.92,7.68,7.92,24925,0
2008-04-21,7.98,7.98,7.79,7.93,92575,0
2008-04-22,7.88,7.9,7.72,7.74,24340,0
2008-04-23,7.98,7.98,7.53,7.65,49620,0
2008-04-24,7.5,7.64,7.44,7.63,37935,0
2008-04-25,7.57,7.66,7.5,7.57,25700,0
2008-04-28,7.57,7.77,7.44,7.55,41700,0
2008-04-29,7.54,7.63,7.15,7.63,89327,0
2008-04-30,7.96,7.96,7.07,7.67,47175,0
2008-05-01,7,7.69,6.9,7.36,32900,0
2008-05-02,7.92,7.94,7.38,7.51,25115,0
2008-05-05,7.35,7.75,7.35,7.73,47046,0
2008-05-06,7.81,7.86,7.61,7.8,48800,0
2008-05-07,7.88,7.95,7.78,7.86,80028,0
2008-05-08,7.91,8.85,7.75,8.52,100436,0
2008-05-09,8.78,8.92,8.57,8.92,54039,0
2008-05-12,8.92,8.92,8.7,8.84,47893,0
2008-05-13,8.64,8.72,8.58,8.67,38384,0
2008-05-14,8.6,8.64,8.44,8.47,103051,0
2008-05-15,8.5,8.7,8.45,8.49,76333,0
2008-05-16,8.74,8.83,8.6,8.71,44773,0
2008-05-19,9,9.3,8.73,9.04,98585,0
2008-05-20,9.76,9.76,9.06,9.42,154865,0
2008-05-21,9.73,9.87,9.64,9.86,106395,0
2008-05-22,9.85,10,9.41,9.59,97180,0
2008-05-23,9.68,9.68,8.93,9.18,98871,0
2008-05-27,8.66,9.15,8.5,8.97,66574,0
2008-05-28,8.98,9,8.51,9,61785,0
2008-05-29,8.95,8.95,8.5,8.53,50848,0
2008-05-30,8,8.76,8,8.55,42825,0
2008-06-02,8.6,8.75,8.37,8.61,67747,0
2008-06-03,8.81,9.15,8.63,8.79,57449,0
2008-06-04,9.49,9.49,8.24,8.38,71285,0
2008-06-05,8.2,8.5,8.2,8.39,71018,0
2008-06-06,8.64,8.64,8.4,8.44,30472,0
2008-06-09,8.5,8.5,8.04,8.05,52152,0
2008-06-10,8.43,8.43,7.6,7.65,70197,0
2008-06-11,7.69,7.84,7.64,7.7,32707,0
2008-06-12,7.02,7.7,7.01,7.46,73839,0
2008-06-13,7.54,7.7,7.4,7.41,31180,0
2008-06-16,7.32,7.75,7.32,7.52,27034,0
2008-06-17,7.58,7.95,7.45,7.89,55830,0
2008-06-18,8.08,8.1,7.88,8.02,46219,0
2008-06-19,7.94,8.18,7.91,7.93,12263,0
2008-06-20,8,8,7.71,7.82,28000,0
2008-06-23,7.94,7.94,7.54,7.78,28890,0
2008-06-24,7.87,7.87,7.4,7.48,38451,0
2008-06-25,7.34,8.11,7.22,7.28,61590,0
2008-06-26,7.5,7.7,7.41,7.5,43650,0
2008-06-27,7.99,7.99,7.64,7.9,91637,0
2008-06-30,8.1,8.1,7.64,7.69,58377,0
2008-07-01,8.19,8.74,7.76,8.59,209764,0
2008-07-02,8.99,8.99,7.87,7.92,207905,0
2008-07-03,8.38,8.38,7.64,7.65,139196,0
2008-07-07,7.6,7.97,7.6,7.75,125909,0
2008-07-08,7.93,7.93,7.34,7.44,188930,0
2008-07-09,7.34,7.82,7.34,7.56,75914,0
2008-07-10,7.51,7.84,7.5,7.5,170705,0
2008-07-11,7.99,8.22,7.39,7.8,960403,0
2008-07-14,7.74,8.38,7.74,8.15,401028,0
2008-07-15,8.38,8.67,8.2,8.2,564250,0
2008-07-16,8.09,8.34,7.84,8.18,405521,0
2008-07-17,7.89,8.1,7.73,7.73,246632,0
2008-07-18,7.8,7.87,7.56,7.56,194506,0
2008-07-21,7.62,7.99,7.62,7.79,219738,0
2008-07-22,7.7,7.98,7.47,7.65,231059,0
2008-07-23,7.6,7.6,7.32,7.4,166845,0
2008-07-24,7.35,7.65,6.97,7.01,145669,0
2008-07-25,6.88,7.03,6.33,6.45,293196,0
2008-07-28,6.32,6.49,5.62,6.1,208397,0
2008-07-29,5.73,6.11,5.65,5.85,222623,0
2008-07-30,5.84,5.98,5.56,5.95,241165,0
2008-07-31,6.03,6.26,5.85,5.91,331308,0
2008-08-01,5.93,5.93,5.52,5.56,228452,0
2008-08-04,5.5,5.5,5.11,5.24,165739,0
2008-08-05,5.13,5.67,4.63,4.98,1100140,0
2008-08-06,5,5.24,4.94,5.04,148821,0
2008-08-07,5.17,5.21,4.96,5.01,198463,0
2008-08-08,4.99,4.99,4.58,4.77,404586,0
2008-08-11,4.85,4.91,4.67,4.91,484928,0
2008-08-12,4.97,5.13,4.81,5.08,136884,0
2008-08-13,5.17,5.39,5.06,5.26,144629,0
2008-08-14,5.31,5.35,4.9,5.15,98390,0
2008-08-15,5,5.16,4.81,5.08,226402,0
2008-08-18,5.17,5.32,5.07,5.25,199395,0
2008-08-19,5.16,5.18,4.96,5,117890,0
2008-08-20,5.16,5.22,4.88,5.03,175426,0
2008-08-21,5.13,5.74,5.11,5.74,258865,0
2008-08-22,5.5,5.58,5.2,5.2,136421,0
2008-08-25,5.3,5.48,5.16,5.2,100529,0
2008-08-26,5.19,5.35,5.08,5.1,155798,0
2008-08-27,5.27,5.34,5.01,5.05,100275,0
2008-08-28,5.04,5.24,5.02,5.06,45745,0
2008-08-29,5.12,5.2,5.05,5.13,105238,0
2008-09-02,5.03,5.09,4.92,4.99,145793,0
2008-09-03,5.02,5.1,4.62,4.71,220138,0
2008-09-04,4.79,4.79,4.5,4.53,186041,0
2008-09-05,4.47,4.77,4.41,4.41,178447,0
2008-09-08,4.51,4.7,4.07,4.14,165786,0
2008-09-09,3.83,4.07,3.39,3.44,973154,0
2008-09-10,3.4,3.66,3.2,3.65,565362,0
2008-09-11,3.43,3.77,3.35,3.66,241192,0
2008-09-12,3.7,4,3.67,4,399140,0
2008-09-15,4.4,4.4,3.7,3.86,471158,0
2008-09-16,3.69,3.86,3.05,3.7,278191,0
2008-09-17,3.89,4.2,3.55,3.92,695139,0
2008-09-18,4.24,5,4.2,4.65,2153292,0
2008-09-19,4.59,9.4,4.59,9.4,7193249,0
2008-09-22,6.5,6.5,5.55,5.82,1837992,0
2008-09-23,5.9,5.9,5.4,5.44,386922,0
2008-09-24,5.55,5.7,5.42,5.7,201741,0
2008-09-25,5.63,5.82,5.33,5.36,253022,0
2008-09-26,5.29,5.57,5.09,5.15,223184,0
2008-09-29,5.09,5.15,4.67,4.68,462475,0
2008-09-30,4.58,4.95,4.31,4.95,266471,0
2008-10-01,5.3,5.3,4.48,4.6,379452,0
2008-10-02,4.64,4.68,3.71,3.76,648062,0
2008-10-03,3.76,4.13,3.74,3.88,448997,0
2008-10-06,3.88,3.93,3.21,3.29,763188,0
2008-10-07,3.45,3.8,3,3.1,517600,0
2008-10-08,3.02,3.49,2.75,3.02,773458,0
2008-10-09,3.15,3.19,2.84,2.95,428202,0
2008-10-10,2.94,2.95,2.11,2.28,821764,0
2008-10-13,2.76,2.76,2.08,2.33,841567,0
2008-10-14,2.52,2.69,2.32,2.56,370652,0
2008-10-15,2.78,2.78,2.3,2.41,348585,0
2008-10-16,2.29,2.49,1.84,2.03,792616,0
2008-10-17,1.99,2.36,1.86,2.1,419784,0
2008-10-20,2.1,2.35,2.02,2.1,241757,0
2008-10-21,2,2.06,1.8,1.82,362683,0
2008-10-22,1.9,1.9,1.4,1.46,480192,0
2008-10-23,1.55,1.74,1.02,1.03,1566241,0
2008-10-24,0.94,1.14,0.85,0.95,1764091,0
2008-10-27,1,1.05,0.87,0.88,968419,0
2008-10-28,0.89,1.01,0.87,0.98,920625,0
2008-10-29,1.08,1.27,1.05,1.22,1459009,0
2008-10-30,1.37,1.47,1.17,1.2,1126624,0
2008-10-31,1.18,1.25,1.12,1.17,665410,0
2008-11-03,1.3,1.37,1.18,1.36,804709,0
2008-11-04,1.43,1.93,1.36,1.93,1651541,0
2008-11-05,1.96,1.97,1.67,1.72,757147,0
2008-11-06,1.67,1.91,1.33,1.35,853730,0
2008-11-07,1.42,1.5,1.35,1.45,489401,0
2008-11-10,1.65,1.7,1.43,1.46,468034,0
2008-11-11,1.4,1.42,1.31,1.37,430987,0
2008-11-12,1.3,1.35,1.06,1.08,472516,0
2008-11-13,1.01,1.26,0.89,1.26,1302129,0
2008-11-14,1.27,1.27,1.07,1.13,648345,0
2008-11-17,1.09,1.1,0.94,0.95,781375,0
2008-11-18,0.92,1.01,0.81,0.84,829509,0
2008-11-19,0.82,0.94,0.8,0.82,808851,0
2008-11-20,0.85,0.86,0.75,0.85,398789,0
2008-11-21,0.9,1.09,0.87,1.09,1475613,0
2008-11-24,1.25,1.28,1,1.08,1249580,0
2008-11-25,1.12,1.15,0.97,1.03,421453,0
2008-11-26,1,1.1,0.97,1.07,554754,0
2008-11-28,1.09,1.14,1.05,1.08,180946,0
2008-12-01,1.1,1.1,0.86,0.92,577533,0
2008-12-02,0.98,0.98,0.79,0.9,607464,0
2008-12-03,0.88,0.89,0.75,0.8,722650,0
2008-12-04,0.82,0.85,0.77,0.78,277412,0
2008-12-05,0.82,0.87,0.74,0.86,488458,0
2008-12-08,0.86,0.94,0.83,0.92,614564,0
2008-12-09,0.93,0.94,0.86,0.89,320278,0
2008-12-10,0.87,1.15,0.87,1.14,1677329,0
2008-12-11,1.2,1.49,1.09,1.14,1461614,0
2008-12-12,1.01,1.44,1.01,1.34,868458,0
2008-12-15,1.4,1.65,1.4,1.42,1429764,0
2008-12-16,1.49,1.5,1.3,1.5,1084844,0
2008-12-17,1.6,1.6,1.3,1.39,1238955,0
2008-12-18,1.45,1.45,1.25,1.35,1460305,0
2008-12-19,1.28,1.41,1.19,1.19,2991123,0
2008-12-22,1.44,1.45,1.22,1.26,699953,0
2008-12-23,1.21,1.26,1.19,1.24,337909,0
2008-12-24,1.3,1.3,1.2,1.22,198179,0
2008-12-26,1.34,1.38,1.22,1.27,461886,0
2008-12-29,1.4,1.49,1.29,1.41,788659,0
2008-12-30,1.45,1.47,1.32,1.35,519285,0
2008-12-31,1.38,1.45,1.27,1.43,745889,0
2009-01-02,1.31,1.41,1.28,1.4,707736,0
2009-01-05,1.33,1.35,1.22,1.31,703803,0
2009-01-06,1.28,1.58,1.27,1.48,1196130,0
2009-01-07,1.49,1.49,1.35,1.38,686638,0
2009-01-08,1.4,1.64,1.4,1.64,546476,0
2009-01-09,1.56,1.68,1.52,1.59,623261,0
2009-01-12,1.55,1.55,1.28,1.35,924415,0
2009-01-13,1.3,1.4,1.28,1.37,351861,0
2009-01-14,1.36,1.4,1.28,1.37,528744,0
2009-01-15,1.3,1.44,1.24,1.4,585477,0
2009-01-16,1.42,1.6,1.42,1.57,501241,0
2009-01-20,1.74,1.76,1.6,1.64,875980,0
2009-01-21,1.64,1.72,1.5,1.68,493177,0
2009-01-22,1.69,1.75,1.52,1.56,448880,0
2009-01-23,1.6,1.75,1.5,1.68,1238627,0
2009-01-26,1.85,1.9,1.68,1.72,1108730,0
2009-01-27,1.7,1.85,1.69,1.77,446565,0
2009-01-28,1.7,1.83,1.68,1.71,394378,0
2009-01-29,1.71,2.07,1.64,1.99,1581047,0
2009-01-30,2.15,2.3,2.05,2.11,3029261,0
2009-02-02,2.07,2.08,1.96,2.02,1041540,0
2009-02-03,2.06,2.24,2.02,2.21,1627544,0
2009-02-04,2.32,2.39,2.22,2.39,1150200,0
2009-02-05,2.55,2.68,2.33,2.48,2266858,0
2009-02-06,2.48,2.54,2.33,2.45,1082465,0
2009-02-09,2.52,2.52,2.22,2.29,1075899,0
2009-02-10,2.47,2.51,2.26,2.26,1036695,0
2009-02-11,2.35,2.55,2.35,2.45,1238349,0
2009-02-12,2.5,2.5,2.27,2.38,1027463,0
2009-02-13,2.28,2.36,2.13,2.23,925815,0
2009-02-17,2.44,2.46,2.26,2.43,1899132,0
2009-02-18,2.37,2.54,2.3,2.53,1377606,0
2009-02-19,2.55,2.58,2.28,2.29,1239538,0
2009-02-20,2.44,2.44,2.31,2.39,1334448,0
2009-02-23,2.32,2.45,2.1,2.38,1808537,0
2009-02-24,2.29,2.42,1.95,1.99,2056312,0
2009-02-25,2.03,2.16,1.93,1.94,1089712,0
2009-02-26,1.99,2.04,1.81,2.03,996366,0
2009-02-27,2.01,2.11,1.87,1.93,699570,0
2009-03-02,1.98,1.98,1.75,1.75,1274670,0
2009-03-03,1.75,1.81,1.65,1.79,1043538,0
2009-03-04,1.7,1.71,1.54,1.54,1491998,0
2009-03-05,1.67,1.82,1.59,1.78,853721,0
2009-03-06,1.87,1.87,1.68,1.71,872949,0
2009-03-09,1.6,1.71,1.55,1.6,894756,0
2009-03-10,1.59,1.61,1.44,1.46,1243191,0
2009-03-11,1.48,1.65,1.43,1.58,585989,0
2009-03-12,1.65,1.75,1.61,1.75,737329,0
2009-03-13,1.74,1.82,1.72,1.75,423651,0
2009-03-16,1.74,1.74,1.63,1.66,448068,0
2009-03-17,1.65,1.65,1.56,1.59,603647,0
2009-03-18,1.6,1.77,1.51,1.77,1988451,0
2009-03-19,1.87,2.14,1.82,2.12,3190625,0
2009-03-20,2.09,2.09,1.94,1.95,3278384,0
2009-03-23,1.95,2.05,1.94,2,1248498,0
2009-03-24,2,2.01,1.81,1.92,808810,0
2009-03-25,1.96,2.08,1.93,2.08,1103929,0
2009-03-26,2.08,2.12,2.02,2.06,1093051,0
2009-03-27,2,2.05,1.94,1.99,444168,0
2009-03-30,2.02,2.02,1.86,1.94,957653,0
2009-03-31,1.98,2.01,1.88,1.88,492519,0
2009-04-01,1.9,2.04,1.9,2.02,620165,0
2009-04-02,1.86,2.04,1.86,1.97,914015,0
2009-04-03,1.95,2.05,1.93,1.93,1284429,0
2009-04-06,1.81,1.85,1.7,1.78,1513736,0
2009-04-07,1.84,1.86,1.73,1.78,937961,0
2009-04-08,1.8,1.8,1.7,1.71,448047,0
2009-04-09,1.84,1.84,1.74,1.74,609435,0
2009-04-13,1.78,1.84,1.78,1.81,862712,0
2009-04-14,1.83,1.85,1.7,1.72,591868,0
2009-04-15,1.67,1.74,1.63,1.68,499034,0
2009-04-16,1.71,1.71,1.6,1.65,602890,0
2009-04-17,1.64,1.64,1.55,1.57,943687,0
2009-04-20,1.61,1.64,1.55,1.6,871769,0
2009-04-21,1.63,1.63,1.56,1.58,606247,0
2009-04-22,1.62,1.66,1.57,1.62,651076,0
2009-04-23,1.66,1.84,1.65,1.82,1652185,0
2009-04-24,1.9,2.06,1.87,2.04,1098813,0
2009-04-27,2.04,2.04,1.92,1.95,1058033,0
2009-04-28,1.94,1.94,1.82,1.86,510544,0
2009-04-29,1.85,1.93,1.85,1.88,500597,0
2009-04-30,1.88,1.88,1.8,1.82,471008,0
2009-05-01,1.8,1.92,1.78,1.9,358926,0
2009-05-04,1.98,2.01,1.88,1.97,1559916,0
2009-05-05,2,2,1.87,1.88,557338,0
2009-05-06,1.89,1.95,1.87,1.93,591332,0
2009-05-07,1.99,1.99,1.88,1.88,774443,0
2009-05-08,1.9,1.98,1.9,1.93,557003,0
2009-05-11,1.94,1.97,1.9,1.92,608767,0
2009-05-12,2.06,2.2,1.95,2.2,2201509,0
2009-05-13,2.21,2.3,2.11,2.22,2837160,0
2009-05-14,2.28,2.28,2.06,2.18,1223078,0
2009-05-15,2.21,2.3,2.07,2.14,1524100,0
2009-05-18,2.25,2.25,2.06,2.1,953602,0
2009-05-19,2.17,2.18,2.01,2.04,1540358,0
2009-05-20,2.1,2.26,2.09,2.14,2656914,0
2009-05-21,2.2,2.42,2.13,2.4,2871960,0
2009-05-22,2.45,2.55,2.36,2.42,2287676,0
2009-05-26,2.4,2.54,2.4,2.54,1558570,0
2009-05-27,2.54,2.67,2.46,2.6,1313236,0
2009-05-28,2.67,2.75,2.61,2.73,1714887,0
2009-05-29,2.87,3.15,2.87,3.1,4507889,0
2009-06-01,3.24,3.24,2.88,2.99,3390324,0
2009-06-02,3.03,3.14,2.96,3.04,1741828,0
2009-06-03,3.01,3.01,2.63,2.74,2228150,0
2009-06-04,2.83,2.87,2.72,2.74,1847170,0
2009-06-05,2.69,2.81,2.62,2.67,1552143,0
2009-06-08,2.65,2.7,2.53,2.63,1842731,0
2009-06-09,2.88,2.88,2.71,2.8,1398867,0
2009-06-10,2.85,2.88,2.65,2.73,1153397,0
2009-06-11,2.7,2.85,2.69,2.77,858323,0
2009-06-12,2.69,2.78,2.52,2.78,1792524,0
2009-06-15,2.66,2.71,2.48,2.51,2621845,0
2009-06-16,2.57,2.75,2.55,2.71,2575963,0
2009-06-17,2.78,2.84,2.55,2.84,2632825,0
2009-06-18,2.81,2.92,2.67,2.71,2726346,0
2009-06-19,2.74,2.92,2.71,2.82,4408948,0
2009-06-22,2.64,2.7,2.51,2.55,2834934,0
2009-06-23,2.56,2.65,2.42,2.63,1852157,0
2009-06-24,2.79,2.8,2.69,2.79,2529137,0
2009-06-25,2.8,2.92,2.75,2.91,2024345,0
2009-06-26,2.97,3.04,2.86,2.97,1194542,0
2009-06-29,3,3.01,2.77,2.79,1441961,0
2009-06-30,2.75,2.81,2.63,2.67,1188661,0
2009-07-01,2.76,2.9,2.72,2.8,1074206,0
2009-07-02,2.75,2.81,2.64,2.75,862037,0
2009-07-06,2.74,2.86,2.61,2.7,1445640,0
2009-07-07,2.73,2.81,2.58,2.59,1280321,0
2009-07-08,2.63,2.63,2.3,2.41,2385867,0
2009-07-09,2.45,2.57,2.45,2.47,986195,0
2009-07-10,2.45,2.51,2.35,2.37,1728752,0
2009-07-13,2.42,2.61,2.33,2.56,1751311,0
2009-07-14,2.59,2.67,2.58,2.65,754761,0
2009-07-15,2.76,2.85,2.74,2.74,942976,0
2009-07-16,2.74,2.77,2.62,2.76,596747,0
2009-07-17,2.78,2.82,2.67,2.74,612058,0
2009-07-20,2.87,2.9,2.77,2.88,1363997,0
2009-07-21,2.87,3,2.74,2.81,1107147,0
2009-07-22,2.8,2.9,2.72,2.85,1013135,0
2009-07-23,2.86,2.94,2.83,2.86,1330686,0
2009-07-24,2.82,2.92,2.81,2.85,441854,0
2009-07-27,2.9,2.93,2.85,2.9,961969,0
2009-07-28,2.94,2.94,2.77,2.85,1263619,0
2009-07-29,2.78,2.86,2.68,2.69,804637,0
2009-07-30,2.69,2.87,2.69,2.85,1025100,0
2009-07-31,2.85,2.98,2.82,2.96,1495244,0
2009-08-03,3.07,3.11,3,3.03,1416591,0
2009-08-04,3.08,3.1,2.95,2.95,1600322,0
2009-08-05,3.03,3.09,2.92,3.07,963299,0
2009-08-06,3.17,3.38,3.09,3.31,2211572,0
2009-08-07,3.37,3.44,3.18,3.35,1901809,0
2009-08-10,3.3,3.39,3.18,3.36,1769169,0
2009-08-11,3.33,3.34,3.04,3.11,1919243,0
2009-08-12,3.07,3.19,3.06,3.19,973211,0
2009-08-13,3.27,3.29,3.17,3.27,978676,0
2009-08-14,3.27,3.3,3.16,3.3,804302,0
2009-08-17,3.07,3.23,3.05,3.2,1422987,0
2009-08-18,3.19,3.29,3.18,3.25,609037,0
2009-08-19,3.23,3.47,3.18,3.44,1528135,0
2009-08-20,3.38,3.76,3.38,3.71,1870637,0
2009-08-21,3.53,3.62,3.44,3.49,2392832,0
2009-08-24,3.53,3.53,3.45,3.49,1193859,0
2009-08-25,3.47,3.51,3.42,3.47,673899,0
2009-08-26,3.48,3.52,3.27,3.39,1168825,0
2009-08-27,3.4,3.44,3.26,3.43,1462460,0
2009-08-28,3.5,3.52,3.4,3.42,771734,0
2009-08-31,3.38,3.42,3.28,3.41,677134,0
2009-09-01,3.4,3.4,3.2,3.26,1234501,0
2009-09-02,3.3,3.6,3.26,3.55,5009211,0
2009-09-03,3.67,3.81,3.57,3.7,4237560,0
2009-09-04,3.69,3.78,3.55,3.74,1740947,0
2009-09-08,4.05,4.05,3.64,3.67,3483909,0
2009-09-09,3.74,3.74,3.51,3.61,1788730,0
2009-09-10,3.6,3.71,3.53,3.7,1963954,0
2009-09-11,3.81,3.86,3.65,3.73,2620494,0
2009-09-14,3.73,3.73,3.56,3.68,1303650,0
2009-09-15,3.71,3.93,3.65,3.89,2027263,0
2009-09-16,4.01,4.11,3.96,4.07,2581041,0
2009-09-17,4.05,4.15,3.77,3.86,2576532,0
2009-09-18,3.92,3.93,3.59,3.65,4554080,0
2009-09-21,3.53,3.61,3.46,3.55,2337312,0
2009-09-22,3.7,3.71,3.54,3.6,2462564,0
2009-09-23,3.6,3.62,3.42,3.46,2342700,0
2009-09-24,3.56,3.56,3.22,3.29,2785324,0
2009-09-25,3.28,3.34,3.2,3.29,3224196,0
2009-09-28,3.31,3.47,3.26,3.37,1322945,0
2009-09-29,3.38,3.65,3.36,3.63,2250441,0
2009-09-30,3.72,3.82,3.6,3.79,2744545,0
2009-10-01,3.91,3.91,3.45,3.49,1794474,0
2009-10-02,3.38,3.64,3.31,3.61,2342090,0
2009-10-05,3.7,3.89,3.63,3.88,2434528,0
2009-10-06,3.99,4.34,3.98,4.12,4040801,0
2009-10-07,4.25,4.25,4.03,4.24,2702045,0
2009-10-08,4.33,4.5,4.24,4.41,3476963,0
2009-10-09,4.37,4.37,4.16,4.27,1679047,0
2009-10-12,4.29,4.54,4.27,4.42,1897012,0
2009-10-13,4.48,4.57,4.23,4.46,2315919,0
2009-10-14,4.42,4.59,4.4,4.49,1717719,0
2009-10-15,4.33,4.5,4.32,4.35,1844600,0
2009-10-16,4.26,4.4,4.26,4.37,1582664,0
2009-10-19,4.4,4.44,4.28,4.35,1186718,0
2009-10-20,4.35,4.38,4.07,4.16,1911703,0
2009-10-21,4.1,4.36,3.92,4.19,2435055,0
2009-10-22,4.18,4.23,4.03,4.16,1043571,0
2009-10-23,4.25,4.27,4.05,4.1,941920,0
2009-10-26,4.01,4.2,3.82,3.85,2538395,0
2009-10-27,3.89,3.97,3.8,3.91,1436832,0
2009-10-28,3.87,3.91,3.5,3.55,3045916,0
2009-10-29,3.58,3.82,3.58,3.82,1727962,0
2009-10-30,3.82,3.82,3.42,3.65,2682234,0
2009-11-02,3.72,3.81,3.55,3.75,2183101,0
2009-11-03,3.63,4.13,3.62,4.09,3259736,0
2009-11-04,4.12,4.25,3.97,4.03,2941824,0
2009-11-05,3.97,4.06,3.9,3.98,1538907,0
2009-11-06,4,4.13,3.95,4.05,1843996,0
2009-11-09,4.25,4.27,4.16,4.18,2224587,0
2009-11-10,4.2,4.25,4.06,4.19,1493577,0
2009-11-11,4.28,4.32,4.1,4.18,2657585,0
2009-11-12,4.06,4.11,3.81,3.81,5169261,0
2009-11-13,3.76,4.15,3.76,4.15,2938666,0
2009-11-16,4.21,4.32,4.13,4.28,3085691,0
2009-11-17,4.26,4.35,4.12,4.35,1792388,0
2009-11-18,4.41,4.43,4.23,4.35,2288418,0
2009-11-19,4.31,4.31,3.42,3.65,13507457,0
2009-11-20,3.43,3.65,3.31,3.62,6054258,0
2009-11-23,3.79,3.84,3.57,3.6,4154315,0
2009-11-24,3.61,3.73,3.59,3.73,2388948,0
2009-11-25,3.8,3.81,3.71,3.77,1672622,0
2009-11-27,3.44,3.7,3.44,3.58,1618810,0
2009-11-30,3.58,3.65,3.53,3.58,1987070,0
2009-12-01,3.63,3.83,3.63,3.77,2582716,0
2009-12-02,3.78,4.19,3.78,4.16,4166005,0
2009-12-03,4.05,4.16,3.82,3.95,3114068,0
2009-12-04,3.88,3.99,3.65,3.8,3226509,0
2009-12-07,3.64,3.75,3.6,3.64,2109352,0
2009-12-08,3.64,3.65,3.45,3.5,1861613,0
2009-12-09,3.56,3.65,3.4,3.45,2384882,0
2009-12-10,3.43,3.47,3.29,3.32,2525019,0
2009-12-11,3.33,3.34,3.19,3.25,1955155,0
2009-12-14,3.32,3.65,3.18,3.63,2528997,0
2009-12-15,3.62,3.69,3.56,3.59,3598523,0
2009-12-16,3.66,3.73,3.62,3.62,3290564,0
2009-12-17,3.64,3.64,3.4,3.42,5022273,0
2009-12-18,3.43,3.65,3.42,3.43,11577977,0
2009-12-21,3.5,3.55,3.45,3.46,1661681,0
2009-12-22,3.47,3.57,3.46,3.57,1560492,0
2009-12-23,3.58,3.73,3.55,3.68,1322086,0
2009-12-24,3.74,3.77,3.65,3.7,548486,0
2009-12-28,3.68,3.77,3.57,3.61,525791,0
2009-12-29,3.72,3.72,3.6,3.65,659209,0
2009-12-30,3.57,3.59,3.5,3.57,1113237,0
2009-12-31,3.61,3.64,3.56,3.64,1117593,0
2010-01-04,3.77,3.86,3.71,3.79,2530734,0
2010-01-05,3.85,3.92,3.72,3.8,1390342,0
2010-01-06,3.87,3.92,3.8,3.9,1625745,0
2010-01-07,4.17,4.44,4,4.38,5460411,0
2010-01-08,4.44,4.75,4.36,4.72,5099761,0
2010-01-11,4.86,5.02,4.75,4.81,3716631,0
2010-01-12,4.63,4.8,4.44,4.6,3427601,0
2010-01-13,4.65,4.72,4.37,4.5,3737261,0
2010-01-14,4.42,4.49,4.3,4.36,1746970,0
2010-01-15,4.34,4.43,4.23,4.43,1268660,0
2010-01-19,4.29,4.45,4.29,4.41,1028853,0
2010-01-20,4.29,4.34,4.17,4.21,1783380,0
2010-01-21,4.21,4.27,4.02,4.02,1688481,0
2010-01-22,4.01,4.23,3.87,4.2,2775494,0
2010-01-25,4.36,4.38,4.21,4.23,1983864,0
2010-01-26,4.1,4.25,4.03,4.15,2221404,0
2010-01-27,4.15,4.24,3.99,4.15,2106801,0
2010-01-28,4.2,4.25,4.08,4.11,2240847,0
2010-01-29,4.14,4.2,3.98,4.06,1924929,0
2010-02-01,4.05,4.29,4.05,4.24,1620127,0
2010-02-02,4.48,4.64,4.33,4.47,2540095,0
2010-02-03,4.53,4.62,4.25,4.34,2042702,0
2010-02-04,4.15,4.24,4.03,4.03,2434930,0
2010-02-05,3.99,4.31,3.93,4.21,2411056,0
2010-02-08,4.28,4.47,4.17,4.22,1996476,0
2010-02-09,4.36,4.43,4.28,4.35,1691965,0
2010-02-10,4.3,4.39,4.25,4.33,1435283,0
2010-02-11,4.36,4.59,4.31,4.59,1695060,0
2010-02-12,4.4,4.6,4.4,4.52,1350507,0
2010-02-16,4.7,4.83,4.65,4.74,2227911,0
2010-02-17,4.81,4.91,4.73,4.88,2075981,0
2010-02-18,4.81,4.85,4.55,4.64,2776847,0
2010-02-19,4.58,4.65,4.49,4.59,1339562,0
2010-02-22,4.62,4.64,4.48,4.53,1333226,0
2010-02-23,4.45,4.48,4.21,4.25,2233561,0
2010-02-24,4.25,4.3,4.13,4.19,1609262,0
2010-02-25,4.03,4.33,4.01,4.29,2772991,0
2010-02-26,4.31,4.47,4.26,4.39,1145090,0
2010-03-01,4.43,4.51,4.39,4.45,929801,0
2010-03-02,4.51,4.66,4.49,4.54,2032623,0
2010-03-03,4.62,4.7,4.48,4.55,1406243,0
2010-03-04,4.57,4.6,4.48,4.59,1461287,0
2010-03-05,4.65,4.82,4.65,4.78,1758688,0
2010-03-08,4.78,4.86,4.65,4.67,1410189,0
2010-03-09,4.57,4.71,4.57,4.63,1429935,0
2010-03-10,4.61,4.65,4.44,4.47,1705317,0
2010-03-11,4.47,4.6,4.38,4.56,1302072,0
2010-03-12,4.6,4.63,4.45,4.48,1147717,0
2010-03-15,4.44,4.48,4.35,4.42,787149,0
2010-03-16,4.53,4.59,4.5,4.59,1270739,0
2010-03-17,4.59,4.66,4.5,4.56,1349278,0
2010-03-18,4.63,4.66,4.45,4.59,1128341,0
2010-03-19,4.59,4.6,4.46,4.46,1512266,0
2010-03-22,4.44,4.57,4.31,4.52,1122616,0
2010-03-23,4.53,4.54,4.45,4.52,913247,0
2010-03-24,4.43,4.44,4.2,4.3,2430671,0
2010-03-25,4.32,4.35,4.12,4.12,1593165,0
2010-03-26,4.17,4.28,4.1,4.16,1573053,0
2010-03-29,4.23,4.37,4.2,4.35,1346184,0
2010-03-30,4.37,4.38,4.2,4.27,1094399,0
2010-03-31,4.34,4.4,4.29,4.36,1535365,0
2010-04-01,4.38,4.58,4.37,4.56,1934519,0
2010-04-05,4.57,4.8,4.57,4.79,1817058,0
2010-04-06,4.71,4.81,4.71,4.73,1056503,0
2010-04-07,4.77,5.04,4.76,5.01,3347313,0
2010-04-08,4.91,5.1,4.91,4.98,1524088,0
2010-04-09,5.04,5.19,4.97,5.07,1870035,0
2010-04-12,5.09,5.29,5.03,5.13,1945025,0
2010-04-13,5.11,5.15,4.95,5.12,1818374,0
2010-04-14,5.2,5.37,5.2,5.29,2343177,0
2010-04-15,5.27,5.38,5.14,5.14,1550415,0
2010-04-16,5.14,5.23,4.93,5.15,3064073,0
2010-04-19,4.99,5.15,4.95,5.14,3331181,0
2010-04-20,5.19,5.38,5.19,5.24,1373627,0
2010-04-21,5.23,5.31,5.15,5.26,4158307,0
2010-04-22,5.2,5.43,5.16,5.36,3408749,0
2010-04-23,5.37,5.73,5.27,5.7,3414949,0
2010-04-26,5.68,5.96,5.68,5.93,5006494,0
2010-04-27,5.86,5.92,5.59,5.77,4358410,0
2010-04-28,5.74,5.85,5.67,5.79,3204480,0
2010-04-29,5.78,5.9,5.76,5.82,2498988,0
2010-04-30,5.9,5.96,5.8,5.85,2547598,0
2010-05-03,5.94,5.96,5.7,5.74,2277048,0
2010-05-04,5.75,5.79,5.47,5.58,5525974,0
2010-05-05,5.41,5.87,5.22,5.78,5691342,0
2010-05-06,5.84,6.1,5.51,5.67,11138659,0
2010-05-07,5.67,5.76,5.4,5.67,5904186,0
2010-05-10,5.65,5.86,5.62,5.81,3881428,0
2010-05-11,5.99,6.23,5.95,6.14,5527924,0
2010-05-12,6.38,6.5,6.28,6.31,4648158,0
2010-05-13,6.29,6.52,6.14,6.18,2670519,0
2010-05-14,6.33,6.37,5.9,6.15,3422995,0
2010-05-17,6.2,6.2,5.75,5.84,2772933,0
2010-05-18,5.8,6.02,5.76,5.81,2884840,0
2010-05-19,5.71,5.77,5.42,5.77,4880407,0
2010-05-20,5.51,5.64,5.35,5.35,6433814,0
2010-05-21,5.2,5.43,5.1,5.3,3653828,0
2010-05-24,5.49,5.69,5.49,5.56,1346150,0
2010-05-25,5.44,5.91,5.25,5.91,5299342,0
2010-05-26,6.18,6.27,5.75,5.8,4276775,0
2010-05-27,5.93,6.13,5.88,6.11,2343177,0
2010-05-28,6.13,6.15,5.97,6.07,2613211,0
2010-06-01,6.24,6.42,6.17,6.29,2887008,0
2010-06-02,6.17,6.41,6.17,6.41,2342453,0
2010-06-03,6.44,6.44,6.21,6.26,1863334,0
2010-06-04,6.17,6.38,6.13,6.27,3060228,0
2010-06-07,6.23,6.41,6.11,6.29,2400715,0
2010-06-08,6.39,6.66,6.36,6.6,3772798,0
2010-06-09,6.68,6.68,6.37,6.39,2485124,0
2010-06-10,6.48,6.53,6.25,6.42,3360411,0
2010-06-11,6.5,6.7,6.41,6.54,2925918,0
2010-06-14,6.6,6.6,6.19,6.23,3297854,0
2010-06-15,6.25,6.42,6.25,6.42,1549011,0
2010-06-16,6.41,6.45,6.29,6.41,1506314,0
2010-06-17,6.55,6.57,6.32,6.43,2544830,0
2010-06-18,6.5,6.83,6.46,6.83,3414231,0
2010-06-21,6.85,6.85,6.41,6.44,3691736,0
2010-06-22,6.56,6.65,6.33,6.39,2284687,0
2010-06-23,6.25,6.46,6.14,6.44,2101484,0
2010-06-24,6.42,6.5,6.22,6.25,1602523,0
2010-06-25,6.31,6.54,6.31,6.51,1531601,0
2010-06-28,6.53,6.69,6.34,6.42,2216360,0
2010-06-29,6.37,6.45,6.15,6.19,2570267,0
2010-06-30,6.09,6.36,6.09,6.19,1632443,0
2010-07-01,6.19,6.2,5.8,5.93,3178685,0
2010-07-02,6.07,6.17,6.01,6.06,1862522,0
2010-07-06,6.03,6.11,5.72,5.8,2160249,0
2010-07-07,5.5,5.5,4.92,5.13,10011848,0
2010-07-08,5.05,5.15,4.85,4.93,4019226,0
2010-07-09,5.07,5.26,4.93,5.21,2751070,0
2010-07-12,5.23,5.28,5.04,5.13,1493746,0
2010-07-13,5.33,5.34,5.07,5.07,1706015,0
2010-07-14,5.09,5.11,4.9,4.94,1623033,0
2010-07-15,4.96,5.07,4.91,4.98,1178714,0
2010-07-16,4.96,4.97,4.85,4.87,1478708,0
2010-07-19,4.83,4.91,4.66,4.72,1833497,0
2010-07-20,4.81,5.04,4.76,5.03,2907851,0
2010-07-21,5.13,5.24,4.93,4.99,2289350,0
2010-07-22,5,5.08,4.9,4.94,2307517,0
2010-07-23,4.93,5.09,4.93,5.03,1052591,0
2010-07-26,5.1,5.14,4.95,4.95,1173589,0
2010-07-27,4.99,5.01,4.8,4.84,2094954,0
2010-07-28,4.86,5.08,4.84,5.03,1239160,0
2010-07-29,5.11,5.11,4.87,4.87,1670734,0
2010-07-30,4.86,5,4.86,4.97,1174381,0
2010-08-02,5.03,5.1,4.95,4.95,988733,0
2010-08-03,5,5.1,4.99,5.08,1294122,0
2010-08-04,5.18,5.3,5.09,5.14,2094008,0
2010-08-05,5.2,5.53,5.18,5.52,2050464,0
2010-08-06,5.6,5.66,5.5,5.54,2413560,0
2010-08-09,5.6,5.66,5.46,5.57,1268750,0
2010-08-10,5.38,5.6,5.26,5.47,2670636,0
2010-08-11,5.47,5.48,5.3,5.33,1657695,0
2010-08-12,5.36,5.5,5.36,5.5,1115977,0
2010-08-13,5.52,5.58,5.46,5.56,1174092,0
2010-08-16,5.67,5.72,5.6,5.72,1526798,0
2010-08-17,5.75,5.84,5.68,5.76,1059076,0
2010-08-18,5.75,5.87,5.63,5.8,1486991,0
2010-08-19,5.85,5.87,5.65,5.7,1011746,0
2010-08-20,5.59,5.72,5.5,5.72,1031394,0
2010-08-23,5.77,5.77,5.57,5.69,966226,0
2010-08-24,5.52,5.67,5.42,5.53,961699,0
2010-08-25,5.56,5.98,5.55,5.98,1537719,0
2010-08-26,6.08,6.24,5.93,6.05,2094790,0
2010-08-27,6.15,6.48,6.05,6.48,4665607,0
2010-08-30,6.41,6.45,6.21,6.29,1556823,0
2010-08-31,6.35,6.5,6.29,6.4,2463127,0
2010-09-01,6.52,6.52,6.2,6.3,1278674,0
2010-09-02,6.32,6.5,6.28,6.42,979398,0
2010-09-03,6.47,6.52,6.27,6.37,1427915,0
2010-09-07,6.43,6.53,6.34,6.4,1864592,0
2010-09-08,6.45,6.62,6.37,6.38,1691045,0
2010-09-09,6.3,6.45,6.15,6.24,1533957,0
2010-09-10,6.21,6.35,6.18,6.27,946925,0
2010-09-13,6.27,6.27,5.62,5.87,5002919,0
2010-09-14,6.03,6.19,6,6.05,4312316,0
2010-09-15,6.05,6.09,5.92,6.02,2364788,0
2010-09-16,6.1,6.1,5.93,5.96,3657320,0
2010-09-17,5.96,6.06,5.7,5.92,6332332,0
2010-09-20,6.1,6.34,6.03,6.17,3310723,0
2010-09-21,6.16,6.16,5.9,6.09,2303547,0
2010-09-22,6.27,6.29,6.07,6.19,1819016,0
2010-09-23,6.1,6.32,6.08,6.32,1806789,0
2010-09-24,6.44,6.51,6.29,6.31,2111655,0
2010-09-27,6.29,6.39,6.26,6.33,928356,0
2010-09-28,6.24,6.56,6.18,6.56,2391129,0
2010-09-29,6.61,6.75,6.52,6.69,2535289,0
2010-09-30,6.83,6.83,6.54,6.71,2921609,0
2010-10-01,6.78,6.84,6.7,6.74,1284966,0
2010-10-04,6.73,6.75,6.55,6.61,1294970,0
2010-10-05,6.75,7.08,6.75,6.98,2460231,0
2010-10-06,6.99,7.18,6.97,7.18,1884165,0
2010-10-07,7.18,7.22,6.81,6.84,2541019,0
2010-10-08,6.81,7.01,6.81,6.94,1511529,0
2010-10-11,6.96,7.16,6.95,7.04,825331,0
2010-10-12,7,7.12,6.83,7.06,1466240,0
2010-10-13,7.11,7.49,7.11,7.36,1951031,0
2010-10-14,7.39,7.53,7.26,7.29,1647206,0
2010-10-15,7.24,7.27,7,7.04,2513570,0
2010-10-18,7.03,7.16,6.88,7.02,2231036,0
2010-10-19,6.63,6.8,6.41,6.46,4588327,0
2010-10-20,6.59,6.83,6.55,6.81,2160983,0
2010-10-21,6.89,6.89,6.52,6.59,2736461,0
2010-10-22,6.56,6.66,6.51,6.58,1582847,0
2010-10-25,6.85,6.93,6.82,6.89,1958690,0
2010-10-26,6.77,7.32,6.75,7.19,3175446,0
2010-10-27,7.05,7.1,6.87,7.02,1869408,0
2010-10-28,7.16,7.3,7.06,7.24,1561964,0
2010-10-29,7.31,7.47,7.26,7.4,1634251,0
2010-11-01,7.72,7.95,7.5,7.61,5809327,0
2010-11-02,7.82,7.95,7.65,7.75,3823296,0
2010-11-03,7.78,7.96,7.58,7.85,3630824,0
2010-11-04,8.16,8.38,8.06,8.31,3394164,0
2010-11-05,8.3,8.62,8.2,8.23,3781360,0
2010-11-08,8.36,8.82,8.16,8.8,3974377,0
2010-11-09,9.03,9.23,8.47,8.53,10559877,0
2010-11-10,8.69,8.9,8.47,8.85,5393103,0
2010-11-11,8.89,8.89,8.55,8.87,2743109,0
2010-11-12,8.66,8.82,8.3,8.48,5348217,0
2010-11-15,8.8,9.12,8.48,8.63,3475939,0
2010-11-16,8.44,8.62,8.12,8.48,5194152,0
2010-11-17,8.38,8.85,8.37,8.64,2855695,0
2010-11-18,8.97,9,8.67,8.86,4659308,0
2010-11-19,8.79,9,8.75,8.98,3214851,0
2010-11-22,9.07,9.11,8.84,9.1,3391800,0
2010-11-23,9.05,9.12,8.88,9.06,3148704,0
2010-11-24,9.07,9.12,8.88,8.98,2205947,0
2010-11-26,8.81,8.87,8.61,8.82,1060853,0
2010-11-29,8.86,9.13,8.72,9.1,2114129,0
2010-11-30,9.12,9.52,9.11,9.38,2803217,0
2010-12-01,9.5,9.59,9.33,9.53,2296578,0
2010-12-02,9.55,9.79,9.55,9.69,3394220,0
2010-12-03,9.85,10.22,9.78,10.11,3514742,0
2010-12-06,10.29,10.29,9.93,10.14,3062386,0
2010-12-07,10.17,10.19,9.67,9.67,4399510,0
2010-12-08,9.67,9.72,9.08,9.12,5844250,0
2010-12-09,9.3,9.35,9.2,9.28,2714402,0
2010-12-10,9.25,9.32,9.15,9.23,1997894,0
2010-12-13,9.37,9.42,9.27,9.32,2257502,0
2010-12-14,9.28,9.69,9.16,9.63,4052705,0
2010-12-15,9.64,9.64,9.16,9.31,4818528,0
2010-12-16,9.21,9.28,8.89,9.06,4101024,0
2010-12-17,9.1,9.38,8.92,8.92,3590444,0
2010-12-20,9.16,9.33,9.1,9.25,1534186,0
2010-12-21,9.19,9.33,9.16,9.33,1344849,0
2010-12-22,9.3,9.36,9.12,9.12,1344090,0
2010-12-23,9.17,9.37,9.08,9.24,1363137,0
2010-12-27,9.3,9.34,9.04,9.19,598131,0
2010-12-28,9.29,9.69,9.25,9.63,1436746,0
2010-12-29,9.73,9.75,9.55,9.63,1325199,0
2010-12-30,9.63,9.73,9.57,9.7,1140983,0
2010-12-31,9.67,9.78,9.63,9.76,1163402,0
2011-01-03,9.82,9.99,9.57,9.65,1310448,0
2011-01-04,9.6,9.6,9.02,9.46,3832698,0
2011-01-05,9.31,9.5,9.22,9.35,1984363,0
2011-01-06,9.28,9.3,8.92,9.06,2458099,0
2011-01-07,8.9,9.18,8.72,8.92,3090477,0
2011-01-10,8.9,9.16,8.71,9.16,2125227,0
2011-01-11,9.24,9.3,9.16,9.23,1575581,0
2011-01-12,9.15,9.35,9.15,9.27,1417156,0
2011-01-13,9.34,9.34,8.87,8.94,1904478,0
2011-01-14,8.75,8.88,8.58,8.63,2929259,0
2011-01-18,8.68,8.72,8.44,8.6,2238838,0
2011-01-19,8.67,8.7,8.33,8.36,1712577,0
2011-01-20,8.19,8.19,7.92,7.98,5196844,0
2011-01-21,7.98,7.98,7.55,7.56,5069807,0
2011-01-24,7.54,7.84,7.53,7.62,3940933,0
2011-01-25,7.51,7.74,7.34,7.7,4759603,0
2011-01-26,7.71,8.07,7.67,8.01,3718125,0
2011-01-27,8.01,8.05,7.66,7.79,2901276,0
2011-01-28,7.73,8.29,7.73,8.17,3086337,0
2011-01-31,8.19,8.36,7.95,8.04,2722643,0
2011-02-01,8.2,8.28,8.05,8.25,3001264,0
2011-02-02,8.37,8.49,8.25,8.38,3162691,0
2011-02-03,8.53,9.09,8.37,9.09,4039426,0
2011-02-04,9.24,9.37,9.05,9.1,3469050,0
2011-02-07,9.14,9.4,9.12,9.27,2412967,0
2011-02-08,9.45,9.66,9.44,9.58,2792594,0
2011-02-09,9.57,9.63,9.11,9.26,2685503,0
2011-02-10,9.22,9.32,9.01,9.27,2545165,0
2011-02-11,9.34,9.5,9.13,9.21,1950943,0
2011-02-14,9.25,9.42,9.24,9.33,1646899,0
2011-02-15,9.5,9.63,9.4,9.53,3359203,0
2011-02-16,9.54,9.57,9.35,9.5,2197237,0
2011-02-18,9.47,9.68,9.41,9.53,2442687,0
2011-02-22,9.65,9.71,9.33,9.38,2957026,0
2011-02-23,9.4,9.66,9.39,9.58,2182581,0
2011-02-24,9.67,9.84,9.23,9.33,2642286,0
2011-02-25,9.38,9.64,9.34,9.62,2089207,0
2011-02-28,9.6,9.69,9.39,9.61,1822193,0
2011-03-01,9.74,10.06,9.54,9.99,5212686,0
2011-03-02,10.11,10.28,9.92,10.26,4534774,0
2011-03-03,10.07,10.26,10,10.26,3599334,0
2011-03-04,10.3,10.97,10.3,10.72,5726719,0
2011-03-07,11,11.13,10.63,10.73,5151366,0
2011-03-08,10.65,10.65,10.11,10.34,3744463,0
2011-03-09,10.42,10.69,10.37,10.49,3233894,0
2011-03-10,10.31,10.35,9.9,10.06,4538176,0
2011-03-11,9.91,10.21,9.87,10.07,7019825,0
2011-03-14,10.22,10.35,9.97,10.16,3093014,0
2011-03-15,9.47,9.54,9.25,9.54,7785004,0
2011-03-16,9.59,9.74,9.35,9.55,4882264,0
2011-03-17,9.71,9.99,9.45,9.91,4031020,0
2011-03-18,10.16,10.59,10.06,10.4,10498512,0
2011-03-21,10.75,10.96,10.61,10.75,3993121,0
2011-03-22,10.69,10.84,10.53,10.83,2227325,0
2011-03-23,10.77,11.48,10.74,11.44,4543237,0
2011-03-24,11.4,11.51,11.07,11.12,3576990,0
2011-03-25,11.16,11.38,11,11.25,2359601,0
2011-03-28,11.07,11.36,10.9,11.14,2234408,0
2011-03-29,11.12,11.67,11.09,11.29,3487799,0
2011-03-30,11.56,11.65,11.25,11.65,2543373,0
2011-03-31,11.79,11.95,11.66,11.71,2880555,0
2011-04-01,11.71,11.85,11.53,11.65,3121145,0
2011-04-04,11.4,11.42,11.04,11.22,4756396,0
2011-04-05,11.24,11.64,11.09,11.63,3322976,0
2011-04-06,11.74,11.78,11.33,11.41,3467093,0
2011-04-07,11.37,11.52,11.12,11.28,3465027,0
2011-04-08,11.39,11.72,11.37,11.49,3507794,0
2011-04-11,11.49,11.57,11,11.09,3159848,0
2011-04-12,11.03,11.03,10.26,10.62,4695434,0
2011-04-13,10.73,10.86,10.58,10.86,2998798,0
2011-04-14,10.8,10.94,10.68,10.83,3444325,0
2011-04-15,10.8,10.88,10.57,10.65,3529767,0
2011-04-18,10.59,10.73,10.15,10.4,5185835,0
2011-04-19,10.44,10.52,10.27,10.5,2979735,0
2011-04-20,10.71,10.97,10.65,10.8,5447446,0
2011-04-21,10.93,10.95,10.55,10.72,3905803,0
2011-04-25,10.8,10.85,10.45,10.49,2842275,0
2011-04-26,10.49,10.85,10.32,10.79,3232218,0
2011-04-27,10.86,11.12,10.55,11.02,4550542,0
2011-04-28,11.07,11.47,11.02,11.11,4258373,0
2011-04-29,11.19,11.27,10.98,11.24,4299391,0
2011-05-02,10.94,11.22,10.63,10.83,2983493,0
2011-05-03,10.69,10.8,9.95,10.19,7592972,0
2011-05-04,10,10.22,9.81,9.99,5331242,0
2011-05-05,9.64,10.03,9.38,9.51,6512281,0
2011-05-06,9.81,10.07,9.69,9.73,3679368,0
2011-05-09,9.94,10.08,9.75,9.97,2364768,0
2011-05-10,10.15,10.15,9.79,9.9,2205198,0
2011-05-11,9.82,10.03,9.32,9.49,4193081,0
2011-05-12,9.2,9.65,9.02,9.45,3704534,0
2011-05-13,9.48,9.67,9.1,9.27,3563802,0
2011-05-16,9.22,9.62,9.15,9.3,4030747,0
2011-05-17,9.27,9.44,9.08,9.32,3780870,0
2011-05-18,9.4,9.56,9.33,9.48,2784207,0
2011-05-19,9.37,9.42,9.19,9.33,2903445,0
2011-05-20,9.36,9.54,9.08,9.41,5005138,0
2011-05-23,9.31,9.49,9.08,9.08,2262304,0
2011-05-24,9.33,9.64,9.3,9.55,3173928,0
2011-05-25,9.65,9.92,9.6,9.78,2410857,0
2011-05-26,9.84,9.93,9.54,9.85,2217357,0
2011-05-27,9.86,10.18,9.86,10.03,2064289,0
2011-05-31,10.18,10.23,10.08,10.1,3308014,0
2011-06-01,10.13,10.37,9.93,10,2656429,0
2011-06-02,10,10.15,9.68,9.83,2314086,0
2011-06-03,9.62,9.94,9.6,9.72,1959664,0
2011-06-06,9.75,10.03,9.33,9.38,2384018,0
2011-06-07,9.39,9.5,9.16,9.28,2654540,0
2011-06-08,9.08,9.27,8.8,9.07,4193299,0
2011-06-09,9.08,9.61,9.08,9.35,2497123,0
2011-06-10,9.28,9.35,9.08,9.21,1936823,0
2011-06-13,9.09,9.27,8.69,8.88,3496580,0
2011-06-14,8.9,9.25,8.84,9.1,1907601,0
2011-06-15,9.02,9.31,8.9,9.08,4112977,0
2011-06-16,8.97,9.1,8.71,8.81,4477647,0
2011-06-17,8.84,9.27,8.81,9.19,6360744,0
2011-06-20,9.1,9.45,9.04,9.26,2329765,0
2011-06-21,9.35,10.03,9.35,9.91,2924779,0
2011-06-22,10.04,10.33,9.95,9.95,4461145,0
2011-06-23,9.67,9.99,9.51,9.98,3501130,0
2011-06-24,9.97,10.03,9.67,9.71,1877274,0
2011-06-27,9.66,9.69,9.4,9.47,2161657,0
2011-06-28,9.29,9.81,9.23,9.81,3760169,0
2011-06-29,9.9,10.23,9.78,10.16,2489975,0
2011-06-30,10.1,10.35,10.05,10.29,2037918,0
2011-07-01,10.23,10.23,9.8,9.89,2006208,0
2011-07-05,10.29,10.43,10.11,10.36,4026115,0
2011-07-06,10.48,10.82,10.44,10.64,3542823,0
2011-07-07,10.72,10.78,10.5,10.5,1855267,0
2011-07-08,10.6,10.8,10.56,10.64,2026341,0
2011-07-11,10.71,10.78,10.17,10.35,2486384,0
2011-07-12,10.3,10.84,10.21,10.73,3012596,0
2011-07-13,10.96,11.44,10.96,11.07,5417117,0
2011-07-14,11.3,11.37,10.75,10.85,2671745,0
2011-07-15,10.86,11.04,10.81,10.95,1838993,0
2011-07-18,11.15,11.39,11.03,11.1,3836893,0
2011-07-19,11.23,11.23,10.72,10.81,2831566,0
2011-07-20,10.71,11.06,10.65,10.97,2407761,0
2011-07-21,11.09,11.11,10.75,10.9,1605598,0
2011-07-22,10.97,11.25,10.96,11.06,1757219,0
2011-07-25,11.27,11.33,11,11.03,2716644,0
2011-07-26,11.07,11.2,10.91,11.13,1684348,0
2011-07-27,11.2,11.26,10.67,10.73,2565280,0
2011-07-28,10.65,10.99,10.54,10.88,2608620,0
2011-07-29,10.87,10.93,10.67,10.8,2042138,0
2011-08-01,10.73,11.16,10.67,10.94,1373550,0
2011-08-02,10.95,11.23,10.81,10.97,3508593,0
2011-08-03,11.16,11.27,10.92,11.13,3990162,0
2011-08-04,11.2,11.45,10.4,10.55,6467732,0
2011-08-05,10.52,10.64,9.33,9.96,5566845,0
2011-08-08,10.11,10.52,9.85,10.28,5553003,0
2011-08-09,10.55,10.99,10.34,10.93,6155839,0
2011-08-10,10.88,11.85,10.73,11.71,8058402,0
2011-08-11,11.64,11.82,11.16,11.55,6246252,0
2011-08-12,11.42,11.63,11.2,11.44,4172518,0
2011-08-15,11.35,12.02,11.31,12,3072100,0
2011-08-16,12.05,12.15,11.63,11.82,3000721,0
2011-08-17,11.9,12.26,11.9,12.19,3635237,0
2011-08-18,12.14,12.6,12.03,12.35,5708875,0
2011-08-19,12.58,13,12.38,12.47,4453483,0
2011-08-22,12.79,13.05,12.6,13.04,5213680,0
2011-08-23,12.78,13.02,12.31,12.54,6117086,0
2011-08-24,12.49,12.5,11.98,12.1,6198489,0
2011-08-25,11.7,12.9,11.7,12.76,5467494,0
2011-08-26,13.08,13.54,12.63,13.48,5039402,0
2011-08-29,13.55,13.69,13.12,13.21,4808362,0
2011-08-30,13.56,13.78,13.42,13.68,6165471,0
2011-08-31,13.68,13.79,13.27,13.57,6777136,0
2011-09-01,13.52,13.63,13.36,13.49,5683446,0
2011-09-02,13.74,13.76,13.29,13.55,4827938,0
2011-09-06,13.56,13.91,13.26,13.52,7038013,0
2011-09-07,13.12,13.7,12.97,13.63,4590339,0
2011-09-08,13.89,14.1,13.76,14.05,5386588,0
2011-09-09,13.89,14.15,13.72,13.9,4001397,0
2011-09-12,13.69,14.03,13.43,13.65,5282351,0
2011-09-13,13.71,13.8,13.4,13.65,4373524,0
2011-09-14,13.58,13.83,13.43,13.49,3788051,0
2011-09-15,13.43,13.43,12.83,13.13,5527359,0
2011-09-16,13.09,13.62,13.04,13.62,5621696,0
2011-09-19,13.63,13.64,13.21,13.26,3599238,0
2011-09-20,13.36,14.01,13.3,13.73,5187271,0
2011-09-21,13.68,14.11,13.53,13.56,3875588,0
2011-09-22,12.86,12.93,12.32,12.49,7033134,0
2011-09-23,11.96,12.15,11.05,11.65,6716807,0
2011-09-26,11.33,11.91,11.18,11.83,4050387,0
2011-09-27,12.5,12.53,11.59,11.7,4985547,0
2011-09-28,11.71,11.84,10.7,10.71,5393224,0
2011-09-29,10.92,11.07,10.16,10.51,5578318,0
2011-09-30,10.23,10.58,10.11,10.29,4935376,0
2011-10-03,10.61,10.8,10.21,10.21,5030452,0
2011-10-04,10.12,10.21,9.5,10.07,7559613,0
2011-10-05,10.23,10.91,10.01,10.84,4788036,0
2011-10-06,10.75,11.51,10.67,11.38,4549317,0
2011-10-07,11.58,11.68,10.83,10.95,2940708,0
2011-10-10,11.34,11.44,11.02,11.3,1766764,0
2011-10-11,11.22,11.52,11,11.39,2344028,0
2011-10-12,11.67,11.72,11.25,11.36,2939115,0
2011-10-13,11.16,11.38,10.97,11.27,2564902,0
2011-10-14,11.45,11.7,11.33,11.7,2236831,0
2011-10-17,11.5,11.58,10.91,10.97,2809641,0
2011-10-18,10.78,11.34,10.4,11.3,4511967,0
2011-10-19,11.27,11.44,10.7,10.7,6637193,0
2011-10-20,10.59,11.25,10.52,10.92,4953996,0
2011-10-21,11.23,11.37,11.02,11.17,2936198,0
2011-10-24,11.27,12,11.26,11.93,3882616,0
2011-10-25,12.01,12.5,11.6,12.26,6029455,0
2011-10-26,12.59,12.59,11.93,12.41,6035071,0
2011-10-27,12.52,12.67,12.19,12.38,5442791,0
2011-10-28,12.3,12.82,12.2,12.78,3806079,0
2011-10-31,12.41,12.65,12.26,12.38,1966812,0
2011-11-01,11.78,12.5,11.57,12.37,4860192,0
2011-11-02,12.53,12.83,12.26,12.55,3245826,0
2011-11-03,12.74,12.79,12.19,12.62,2867015,0
2011-11-04,12.52,12.58,11.96,12.21,2607777,0
2011-11-07,12.37,12.54,12.24,12.36,3096947,0
2011-11-08,12.32,12.46,12.13,12.27,3436857,0
2011-11-09,12.14,12.47,11.86,12.01,3916763,0
2011-11-10,12.02,12.09,11.54,11.57,3170237,0
2011-11-11,11.63,11.98,11.59,11.92,2634827,0
2011-11-14,11.83,12.05,11.53,11.6,2933390,0
2011-11-15,11.56,11.71,11.4,11.58,2899038,0
2011-11-16,11.48,11.67,11.26,11.41,3660307,0
2011-11-17,11.29,11.3,10.44,10.59,4934903,0
2011-11-18,10.6,10.68,10.15,10.31,4257488,0
2011-11-21,10.07,10.07,9.68,9.94,4200481,0
2011-11-22,10.21,10.47,9.98,10.35,4796757,0
2011-11-23,10.16,10.17,9.69,9.8,3800474,0
2011-11-25,9.62,9.82,9.51,9.57,2172753,0
2011-11-28,10.19,10.29,9.92,9.96,3118704,0
2011-11-29,10.01,10.67,9.97,10.4,6224424,0
2011-11-30,11.01,11.18,10.7,11.09,4778977,0
2011-12-01,11.18,11.38,10.96,11.07,3807506,0
2011-12-02,11.28,11.29,10.56,10.63,3557462,0
2011-12-05,10.75,10.89,10.51,10.6,2954277,0
2011-12-06,10.52,10.77,10.41,10.65,3377504,0
2011-12-07,10.75,10.79,10.58,10.68,2395829,0
2011-12-08,10.56,10.69,10.41,10.54,3176589,0
2011-12-09,10.66,10.91,10.55,10.81,2270627,0
2011-12-12,10.68,10.68,10.28,10.46,3089830,0
2011-12-13,10.37,10.67,9.87,10.01,4109161,0
2011-12-14,9.76,9.97,9.35,9.75,6838984,0
2011-12-15,9.86,9.87,9.45,9.66,4835705,0
2011-12-16,9.9,10.09,9.6,10.07,5137166,0
2011-12-19,9.98,10.15,9.58,9.6,4007089,0
2011-12-20,9.78,10.2,9.77,10.19,3106251,0
2011-12-21,10.2,10.37,10.07,10.31,2622257,0
2011-12-22,10.32,10.36,9.96,10.03,2616277,0
2011-12-23,10.07,10.16,10.01,10.12,1135074,0
2011-12-27,10.13,10.22,9.87,9.87,1478766,0
2011-12-28,9.88,9.99,9.61,9.63,2611123,0
2011-12-29,9.52,9.94,9.42,9.92,2157820,0
2011-12-30,9.99,10.24,9.92,10.08,1775980,0
2012-01-03,10.39,10.63,10.36,10.62,3223454,0
2012-01-04,10.56,10.84,10.52,10.77,3064915,0
2012-01-05,10.66,10.88,10.45,10.77,2250271,0
2012-01-06,10.83,10.88,10.6,10.76,1991440,0
2012-01-09,10.76,11.01,10.68,10.73,1975464,0
2012-01-10,11.03,11.13,10.98,11.02,1539336,0
2012-01-11,10.99,11.04,10.73,10.79,1706153,0
2012-01-12,10.92,10.98,10.68,10.78,1729190,0
2012-01-13,10.67,10.67,10.33,10.52,1780705,0
2012-01-17,10.88,10.89,10.35,10.41,1737551,0
2012-01-18,10.34,10.52,10.18,10.3,1996097,0
2012-01-19,10.24,10.36,9.88,10,3040996,0
2012-01-20,9.96,10.05,9.81,9.96,2432418,0
2012-01-23,10.24,10.49,10.18,10.25,3546798,0
2012-01-24,10.21,10.24,10.04,10.15,1960064,0
2012-01-25,10.04,11.1,9.99,11.1,3644814,0
2012-01-26,11.23,11.58,11.21,11.42,5204065,0
2012-01-27,11.34,11.85,11.31,11.67,2988218,0
2012-01-30,11.57,11.75,11.45,11.61,2523636,0
2012-01-31,11.82,12.13,11.58,11.71,2694526,0
2012-02-01,11.9,12.06,11.71,11.87,2296068,0
2012-02-02,12.01,12.42,11.99,12.31,3341797,0
2012-02-03,12.2,12.26,11.94,12,3207730,0
2012-02-06,11.9,12.15,11.68,12.01,2044931,0
2012-02-07,12.06,12.2,11.81,12.02,2849370,0
2012-02-08,12.06,12.14,11.69,11.69,1818365,0
2012-02-09,11.88,11.99,11.62,11.69,1903605,0
2012-02-10,11.42,11.67,11.28,11.56,2489588,0
2012-02-13,11.59,11.65,11.36,11.42,1371006,0
2012-02-14,11.37,11.49,11.09,11.23,1814647,0
2012-02-15,11.4,11.46,11.14,11.22,1570082,0
2012-02-16,11.05,11.69,10.98,11.52,2795922,0
2012-02-17,11.59,11.72,11.42,11.48,1539456,0
2012-02-21,11.55,11.84,11.5,11.74,2767927,0
2012-02-22,11.69,11.99,11.54,11.9,2200639,0
2012-02-23,11.93,12.06,11.79,11.96,1917435,0
2012-02-24,11.91,11.97,11.8,11.84,1118062,0
2012-02-27,11.75,11.99,11.62,11.88,1706959,0
2012-02-28,11.99,12.18,11.88,12.13,2642721,0
2012-02-29,12.13,12.25,11.6,11.7,3804765,0
2012-03-01,11.69,11.97,11.4,11.45,6117286,0
2012-03-02,11.45,11.49,10.8,10.92,3942148,0
2012-03-05,10.86,10.89,10.35,10.52,4127228,0
2012-03-06,10.29,10.29,10,10.16,3670148,0
2012-03-07,10.19,10.31,10.04,10.3,1333186,0
2012-03-08,10.44,10.76,10.22,10.74,4414007,0
2012-03-09,10.59,10.91,10.55,10.68,2777429,0
2012-03-12,10.52,10.62,10.05,10.12,3920733,0
2012-03-13,10,10.19,9.9,9.96,3775329,0
2012-03-14,9.83,9.83,9.51,9.65,5666588,0
2012-03-15,9.66,9.8,9.48,9.54,4721915,0
2012-03-16,9.54,9.7,9.42,9.56,9231579,0
2012-03-19,9.74,9.82,9.47,9.47,2685848,0
2012-03-20,9.28,9.37,9.08,9.37,4192002,0
2012-03-21,9.45,9.59,9.4,9.46,2419637,0
2012-03-22,9.33,9.36,9.01,9.11,2410756,0
2012-03-23,9.21,9.38,9.09,9.38,2858825,0
2012-03-26,9.69,9.72,9.5,9.56,3480609,0
2012-03-27,9.61,9.82,9.54,9.69,4705885,0
2012-03-28,9.67,9.73,9.56,9.67,3769285,0
2012-03-29,9.59,9.77,9.52,9.73,2423096,0
2012-03-30,9.8,9.89,9.67,9.88,2288410,0
2012-04-02,9.89,10.29,9.83,10.19,3850450,0
2012-04-03,10.15,10.18,9.59,9.74,5270673,0
2012-04-04,9.44,9.5,9.19,9.28,4948623,0
2012-04-05,9.35,9.53,9.35,9.51,2942662,0
2012-04-09,9.49,9.75,9.45,9.45,2490243,0
2012-04-10,9.5,9.66,9.26,9.66,3366363,0
2012-04-11,9.76,9.81,9.5,9.53,1739484,0
2012-04-12,9.58,10.03,9.56,10,2568839,0
2012-04-13,9.87,9.9,9.59,9.68,1917259,0
2012-04-16,9.61,9.85,9.34,9.46,1754485,0
2012-04-17,9.57,9.96,9.46,9.88,2237247,0
2012-04-18,9.83,10.03,9.79,9.94,1793298,0
2012-04-19,9.97,10.1,9.81,9.82,2065360,0
2012-04-20,9.9,9.99,9.76,9.78,1481604,0
2012-04-23,9.49,9.52,9.15,9.42,2548517,0
2012-04-24,9.4,9.47,9.15,9.19,2430852,0
2012-04-25,9.24,9.71,9.16,9.69,2302592,0
2012-04-26,9.82,9.94,9.7,9.91,2108058,0
2012-04-27,10.01,10.1,9.87,10.02,2417543,0
2012-04-30,9.44,9.58,8.93,9.1,4434061,0
2012-05-01,9.14,9.46,9.12,9.36,2161994,0
2012-05-02,9.34,9.37,9.06,9.09,1791432,0
2012-05-03,9,9.1,8.45,8.5,3381381,0
2012-05-04,8.45,8.79,8.45,8.59,2748902,0
2012-05-07,8.59,8.75,8.48,8.54,1501429,0
2012-05-08,8.38,8.44,8.07,8.39,2537807,0
2012-05-09,8.08,8.83,7.98,8.7,3052150,0
2012-05-10,8.84,8.9,8.37,8.43,2189234,0
2012-05-11,8.34,8.42,7.98,8,2616250,0
2012-05-14,7.78,8,7.63,7.68,3972150,0
2012-05-15,7.7,7.82,7.17,7.3,5882371,0
2012-05-16,7.18,7.58,7.13,7.27,5170551,0
2012-05-17,7.48,7.88,7.41,7.78,3417069,0
2012-05-18,8.11,8.3,7.98,8.23,5676434,0
2012-05-21,8.29,8.82,8.28,8.67,2946998,0
2012-05-22,8.55,8.74,8.28,8.41,2944479,0
2012-05-23,8.36,8.65,8.05,8.65,3507698,0
2012-05-24,8.79,9.07,8.51,8.68,3239123,0
2012-05-25,8.77,8.93,8.66,8.92,2107597,0
2012-05-29,9.17,9.25,8.67,8.78,2872512,0
2012-05-30,8.64,8.88,8.44,8.87,2773853,0
2012-05-31,8.92,9,8.52,8.76,1949819,0
2012-06-01,9.01,9.54,8.95,9.48,3899247,0
2012-06-04,9.54,9.74,9.25,9.71,2444267,0
2012-06-05,9.63,10.08,9.62,10,2850115,0
2012-06-06,10.17,10.37,9.89,10.12,3299777,0
2012-06-07,10.17,10.18,9.7,9.78,3455900,0
2012-06-08,9.56,10.09,9.44,10.06,2609242,0
2012-06-11,10.1,10.17,9.8,9.82,3041615,0
2012-06-12,9.93,10.26,9.79,10.23,3042092,0
2012-06-13,10.26,10.45,10.14,10.14,3709604,0
2012-06-14,10.25,10.25,9.93,10.07,3218963,0
2012-06-15,10.07,10.13,9.58,9.58,9972759,0
2012-06-18,9.66,9.92,9.42,9.9,4009487,0
2012-06-19,9.98,10.03,9.76,9.93,1810051,0
2012-06-20,9.8,10.08,9.63,9.97,4207441,0
2012-06-21,9.66,9.71,9.28,9.28,2063956,0
2012-06-22,9.32,9.56,9.15,9.53,3459402,0
2012-06-25,9.42,9.6,9.27,9.5,1487316,0
2012-06-26,9.42,9.56,9.16,9.5,1814238,0
2012-06-27,9.44,9.65,9.28,9.36,1747525,0
2012-06-28,9.27,9.37,9.05,9.24,2553600,0
2012-06-29,9.7,9.74,9.47,9.5,2742784,0
2012-07-02,9.49,9.58,9.25,9.47,1259949,0
2012-07-03,9.93,10.12,9.73,10.07,2390206,0
2012-07-05,10.02,10.37,10.02,10.15,2354670,0
2012-07-06,9.82,10,9.75,9.77,3699707,0
2012-07-09,9.7,9.89,9.67,9.68,1357690,0
2012-07-10,9.8,9.84,9.27,9.35,1873057,0
2012-07-11,9.34,9.5,9.18,9.42,1613821,0
2012-07-12,9.29,9.43,8.96,9.3,2157749,0
2012-07-13,9.41,9.53,9.31,9.4,1173333,0
2012-07-16,9.48,9.48,9.21,9.45,1508900,0
2012-07-17,9.44,9.68,9.18,9.67,3193112,0
2012-07-18,9.64,9.96,9.48,9.75,1906516,0
2012-07-19,9.89,10.17,9.88,10.17,2961463,0
2012-07-20,10.1,10.23,9.98,10.09,1830428,0
2012-07-23,9.74,9.86,9.46,9.46,2517579,0
2012-07-24,9.55,9.67,9.34,9.56,1655791,0
2012-07-25,9.8,9.94,9.49,9.81,2673772,0
2012-07-26,9.88,10.12,9.8,10.1,2427604,0
2012-07-27,10.18,10.64,10.05,10.27,2701712,0
2012-07-30,10.33,10.53,10.26,10.33,1850513,0
2012-07-31,10.4,10.46,10.06,10.1,2103017,0
2012-08-01,10.15,10.2,9.6,9.94,3145325,0
2012-08-02,9.91,10.44,9.83,10.03,4329302,0
2012-08-03,10.23,10.26,9.97,9.97,2423590,0
2012-08-06,10.25,10.41,10.07,10.4,2050557,0
2012-08-07,10.39,10.5,10.27,10.44,1798236,0
2012-08-08,10.42,10.61,10.38,10.4,2187038,0
2012-08-09,10.38,10.58,10.28,10.55,1551912,0
2012-08-10,10.5,10.55,10.41,10.49,1011876,0
2012-08-13,10.44,10.52,10.1,10.13,1341692,0
2012-08-14,10.08,10.29,10,10.05,1199040,0
2012-08-15,10.07,10.38,9.99,10.34,1292310,0
2012-08-16,10.41,10.71,10.29,10.67,2594388,0
2012-08-17,10.69,10.75,10.46,10.61,1366914,0
2012-08-20,10.64,10.68,10.45,10.64,1711745,0
2012-08-21,10.85,11.36,10.78,10.95,3901393,0
2012-08-22,11.09,11.14,10.79,11.08,3110346,0
2012-08-23,11.2,11.36,11.04,11.15,2515472,0
2012-08-24,11.13,11.17,10.91,10.95,1728340,0
2012-08-27,11.01,11.07,10.76,10.82,1551061,0
2012-08-28,10.88,11.04,10.8,11.03,2029513,0
2012-08-29,11.04,11.07,10.64,10.71,1571760,0
2012-08-30,10.73,10.83,10.5,10.53,1004934,0
2012-08-31,10.67,11.19,10.47,11.06,3528110,0
2012-09-04,11.22,11.33,11.05,11.28,2271353,0
2012-09-05,11.21,11.35,11.13,11.28,1215395,0
2012-09-06,11.4,11.49,11.21,11.38,2083734,0
2012-09-07,11.64,11.7,11.28,11.35,2781325,0
2012-09-10,11.3,11.58,11.14,11.18,2540055,0
2012-09-11,11.29,11.44,11.24,11.32,1392780,0
2012-09-12,11.4,11.49,10.89,11.31,1943114,0
2012-09-13,11.27,11.71,10.95,11.7,4179090,0
2012-09-14,11.89,12.21,11.77,11.85,4477006,0
2012-09-17,11.89,12.34,11.82,12.34,4400600,0
2012-09-18,12.29,12.55,12.23,12.5,5156411,0
2012-09-19,12.5,12.6,12.33,12.48,3213068,0
2012-09-20,12.13,12.79,12.13,12.64,5587196,0
2012-09-21,12.8,12.84,12.46,12.72,13075901,0
2012-09-24,12.5,12.62,12.17,12.26,2703188,0
2012-09-25,12.47,12.57,12.11,12.14,2363788,0
2012-09-26,12.05,12.25,11.82,12.23,3250634,0
2012-09-27,12.35,12.4,12.15,12.4,2713838,0
2012-09-28,12.31,12.47,12.22,12.22,2353999,0
2012-10-01,12.44,12.47,12.14,12.25,2832130,0
2012-10-02,12.21,12.3,12.06,12.26,2777451,0
2012-10-03,12.3,12.3,12.11,12.22,2296586,0
2012-10-04,12.31,12.55,12.23,12.55,2438468,0
2012-10-05,12.5,12.7,12.43,12.65,1980466,0
2012-10-08,12.5,12.65,12.33,12.33,1124469,0
2012-10-09,12.39,12.46,12.09,12.13,1614870,0
2012-10-10,12.1,12.31,11.95,12.09,1667296,0
2012-10-11,12.23,12.36,12.16,12.2,2070325,0
2012-10-12,12.11,12.17,11.8,11.8,1313686,0
2012-10-15,11.73,11.84,11.5,11.81,1672006,0
2012-10-16,11.77,12,11.71,11.85,1984521,0
2012-10-17,11.81,12.18,11.71,12.08,2129761,0
2012-10-18,11.97,12.11,11.87,11.87,1519474,0
2012-10-19,11.86,11.99,11.65,11.85,2405223,0
2012-10-22,11.88,12.11,11.85,11.97,1737949,0
2012-10-23,11.79,11.81,11.62,11.62,1245349,0
2012-10-24,11.69,11.77,11.5,11.5,1295365,0
2012-10-25,11.69,11.85,11.6,11.81,1681036,0
2012-10-26,11.85,11.91,11.59,11.61,1228627,0
2012-10-31,11.52,11.8,11.4,11.73,2396522,0
2012-11-01,11.7,11.9,11.56,11.83,1475132,0
2012-11-02,11.62,11.65,10.57,10.78,4712356,0
2012-11-05,10.8,10.89,10.45,10.5,2755304,0
2012-11-06,10.63,10.97,10.51,10.97,2766141,0
2012-11-07,11.1,11.26,10.79,11.22,3344225,0
2012-11-08,11.15,11.28,10.92,11,2353614,0
2012-11-09,10.98,10.99,10.62,10.7,2292556,0
2012-11-12,10.77,11.05,10.62,10.67,2054757,0
2012-11-13,10.5,10.84,10.5,10.53,1612296,0
2012-11-14,10.58,10.65,10.04,10.11,2726143,0
2012-11-15,10,10.1,9.63,9.66,3694932,0
2012-11-16,9.62,9.83,9.46,9.69,2958200,0
2012-11-19,10.05,10.24,9.86,10.18,2092497,0
2012-11-20,10.19,10.21,9.77,9.99,2262919,0
2012-11-21,9.85,10.26,9.85,10.19,1160173,0
2012-11-23,10.3,10.53,10.16,10.47,1020312,0
2012-11-26,10.41,10.45,10.13,10.34,2093004,0
2012-11-27,10.34,10.44,10.17,10.22,2152386,0
2012-11-28,9.93,10.43,9.85,10.4,1520228,0
2012-11-29,10.51,10.78,10.39,10.75,2579567,0
2012-11-30,10.68,10.89,10.53,10.63,2450223,0
2012-12-03,10.78,10.91,10.66,10.68,3137446,0
2012-12-04,10.44,10.82,10.37,10.74,1534152,0
2012-12-05,10.77,10.92,10.59,10.64,2744901,0
2012-12-06,10.64,10.91,10.59,10.86,1557881,0
2012-12-07,10.86,11.03,10.82,10.87,1024032,0
2012-12-10,10.97,11.3,10.88,11.09,1992731,0
2012-12-11,11.06,11.16,10.79,10.81,2181327,0
2012-12-12,10.91,11.27,10.77,11.23,2594462,0
2012-12-13,10.96,11.07,10.8,10.96,1944831,0
2012-12-14,10.97,11.24,10.83,11.21,2206836,0
2012-12-17,11.21,11.25,10.98,11.12,1843048,0
2012-12-18,11.07,11.17,10.4,10.57,3156488,0
2012-12-19,10.48,10.67,10.44,10.6,2449947,0
2012-12-20,10.49,10.63,10.22,10.61,3413571,0
2012-12-21,10.42,10.71,10.39,10.51,7649904,0
2012-12-24,10.54,10.59,10.39,10.53,966253,0
2012-12-26,10.56,10.69,10.45,10.57,965863,0
2012-12-27,10.56,10.89,10.48,10.71,2811716,0
2012-12-28,10.78,10.88,10.62,10.64,1252389,0
2012-12-31,10.65,11.16,10.6,11.03,1685274,0
2013-01-02,11.39,11.46,11.21,11.23,1533968,0
2013-01-03,11.21,11.42,10.72,10.76,1513461,0
2013-01-04,10.68,10.97,10.45,10.91,1939332,0
2013-01-07,10.92,11.07,10.87,11,1324253,0
2013-01-08,10.98,11.06,10.75,10.78,2343707,0
2013-01-09,10.83,10.83,10.55,10.58,1778765,0
2013-01-10,10.8,10.82,10.58,10.6,2844401,0
2013-01-11,10.64,11,10.55,10.95,2409227,0
2013-01-14,11.09,11.1,10.73,10.74,1491056,0
2013-01-15,10.85,11.1,10.73,10.95,2039445,0
2013-01-16,10.98,11.08,10.85,11.02,1925820,0
2013-01-17,10.86,11.14,10.8,10.83,2397624,0
2013-01-18,10.86,11.01,10.82,10.93,1838650,0
2013-01-22,10.87,10.95,10.65,10.83,2268871,0
2013-01-23,10.75,10.79,10.41,10.43,2179533,0
2013-01-24,10.34,10.48,9.93,9.98,3084234,0
2013-01-25,9.9,9.98,9.36,9.41,4787927,0
2013-01-28,9.45,9.5,9.22,9.39,2531884,0
2013-01-29,9.55,9.73,9.48,9.69,1722176,0
2013-01-30,9.78,10.01,9.7,9.73,2695849,0
2013-01-31,9.73,9.79,9.61,9.7,2143192,0
2013-02-01,9.83,10.16,9.79,10.13,2217190,0
2013-02-04,10.11,10.27,9.87,9.9,2717695,0
2013-02-05,10.01,10.1,9.85,10.03,2282963,0
2013-02-06,10.07,10.2,9.98,10.06,2062711,0
2013-02-07,9.98,10.12,9.83,10.09,1668936,0
2013-02-08,9.99,10.11,9.99,10.06,1004930,0
2013-02-11,9.98,10,9.76,9.88,1384452,0
2013-02-12,9.92,10.11,9.79,10.09,1559984,0
2013-02-13,10.06,10.06,9.9,9.9,1806518,0
2013-02-14,9.95,10.12,9.88,9.95,2229778,0
2013-02-15,9.79,9.86,9.32,9.61,4510003,0
2013-02-19,9.46,9.47,9.12,9.23,3625032,0
2013-02-20,9.08,9.09,8.76,8.78,3934245,0
2013-02-21,8.72,9.27,8.72,9.08,3201922,0
2013-02-22,9.06,9.18,8.88,8.9,1845250,0
2013-02-25,8.97,9.21,8.97,9.1,3032480,0
2013-02-26,9.1,9.22,8.89,9.09,2925396,0
2013-02-27,9.03,9.08,8.72,8.75,2481177,0
2013-02-28,8.68,8.88,8.64,8.81,2394882,0
2013-03-01,9.02,9.29,8.96,9.26,3373033,0
2013-03-04,9.3,9.33,8.64,8.69,4684776,0
2013-03-05,8.87,8.9,8.58,8.63,3381239,0
2013-03-06,8.63,9.19,8.5,9.15,3578898,0
2013-03-07,9.27,9.4,9.05,9.07,2100080,0
2013-03-08,8.99,9.35,8.83,9.35,2988668,0
2013-03-11,9.44,9.57,9.22,9.48,2403519,0
2013-03-12,9.71,9.89,9.65,9.76,3080413,0
2013-03-13,9.75,9.76,9.17,9.26,3228500,0
2013-03-14,9.23,9.41,9.1,9.4,2583755,0
2013-03-15,9.31,9.45,9.28,9.41,8880889,0
2013-03-18,9.51,9.59,9.33,9.36,1885134,0
2013-03-19,9.36,9.48,9.23,9.26,2050537,0
2013-03-20,9.23,9.42,9.23,9.34,1165298,0
2013-03-21,9.38,9.61,9.35,9.59,1700150,0
2013-03-22,9.58,9.64,9.47,9.5,1057098,0
2013-03-25,9.43,9.55,9.3,9.39,1477699,0
2013-03-26,9.37,9.37,9,9.15,1866133,0
2013-03-27,9.14,9.39,9.06,9.39,1705753,0
2013-03-28,9.32,9.32,9.06,9.1,1664325,0
2013-04-01,9.1,9.18,9,9.03,1764236,0
2013-04-02,8.96,8.99,8.55,8.56,2517289,0
2013-04-03,8.59,8.72,8.1,8.18,4076334,0
2013-04-04,8.12,8.74,8.06,8.71,3537618,0
2013-04-05,8.86,8.93,8.45,8.63,3553308,0
2013-04-08,8.7,8.7,8.35,8.43,2342295,0
2013-04-09,8.49,8.89,8.4,8.74,2275204,0
2013-04-10,8.62,8.65,8.27,8.33,2245562,0
2013-04-11,8.33,8.48,8.24,8.28,1757184,0
2013-04-12,8,8.08,7.52,7.75,5342574,0
2013-04-15,7.08,7.24,6.25,6.58,11189106,0
2013-04-16,6.94,7.1,6.73,6.81,5522006,0
2013-04-17,6.77,7.05,6.28,6.37,6223355,0
2013-04-18,6.48,6.81,6.4,6.79,6284851,0
2013-04-19,7.01,7.24,6.81,7.15,4940635,0
2013-04-22,7.38,7.44,7.1,7.14,4026470,0
2013-04-23,7.05,7.12,6.89,7,3428876,0
2013-04-24,7.17,7.74,7.15,7.66,4524279,0
2013-04-25,7.89,8.09,7.72,7.98,5637339,0
2013-04-26,8,8.08,7.47,7.54,4066598,0
2013-04-29,7.64,7.99,7.63,7.77,4076636,0
2013-04-30,7.79,8.02,7.49,7.98,4172126,0
2013-05-01,7.7,7.84,7.49,7.73,4190468,0
2013-05-02,7.65,7.69,7.35,7.51,3378501,0
2013-05-03,7.59,7.89,7.45,7.56,2649805,0
2013-05-06,7.6,7.64,7.47,7.59,1796820,0
2013-05-07,7.4,7.41,7.12,7.2,3134574,0
2013-05-08,7.35,7.73,7.25,7.61,3999431,0
2013-05-09,7.44,7.69,7.25,7.54,3049889,0
2013-05-10,7.36,7.48,7.21,7.48,2516231,0
2013-05-13,7.36,7.42,7.25,7.26,1708824,0
2013-05-14,7.21,7.32,6.98,6.99,3492890,0
2013-05-15,6.93,6.95,6.45,6.49,5423404,0
2013-05-16,6.4,6.75,6.25,6.72,5787256,0
2013-05-17,6.6,6.66,6.25,6.3,4390628,0
2013-05-20,6.29,6.79,6.25,6.68,5170308,0
2013-05-21,6.41,6.69,6.35,6.54,3370452,0
2013-05-22,6.73,6.96,6.54,6.64,4128479,0
2013-05-23,6.86,6.9,6.66,6.74,2730818,0
2013-05-24,6.74,6.84,6.59,6.64,1843099,0
2013-05-28,6.64,6.81,6.49,6.58,2089251,0
2013-05-29,6.65,6.99,6.55,6.97,3584320,0
2013-05-30,7.15,7.48,7.1,7.45,4403654,0
2013-05-31,6.8,7.01,6.67,6.81,6778129,0
2013-06-03,7.05,7.05,6.79,7,5321555,0
2013-06-04,6.87,6.94,6.82,6.87,2448063,0
2013-06-05,6.86,6.95,6.8,6.95,3196256,0
2013-06-06,6.95,7.11,6.91,7.03,3154219,0
2013-06-07,6.92,6.96,6.75,6.87,4045272,0
2013-06-10,6.85,6.94,6.77,6.86,1937962,0
2013-06-11,6.74,6.84,6.62,6.65,5735922,0
2013-06-12,6.66,6.82,6.65,6.73,5588426,0
2013-06-13,6.63,6.84,6.6,6.82,3441145,0
2013-06-14,6.89,6.9,6.67,6.7,2526421,0
2013-06-17,6.67,6.74,6.63,6.71,2519080,0
2013-06-18,6.67,6.72,6.55,6.59,2504258,0
2013-06-19,6.61,6.69,6.42,6.46,4006639,0
2013-06-20,6,6.1,5.89,5.96,8450709,0
2013-06-21,6.12,6.15,5.78,6.01,13609209,0
2013-06-24,5.93,5.98,5.81,5.82,5498402,0
2013-06-25,5.9,6.05,5.87,6,3220839,0
2013-06-26,5.77,5.85,5.71,5.73,5963098,0
2013-06-27,5.81,5.99,5.7,5.96,5041865,0
2013-06-28,5.93,6.48,5.88,6.42,6485111,0
2013-07-01,6.51,6.63,6.33,6.48,3235609,0
2013-07-02,6.56,6.56,6.22,6.37,3257936,0
2013-07-03,6.42,6.65,6.38,6.61,2062812,0
2013-07-05,6.31,6.56,6.26,6.52,2647004,0
2013-07-08,6.57,6.63,6.29,6.31,2303345,0
2013-07-09,6.39,6.5,6.3,6.43,2195961,0
2013-07-10,6.49,6.56,6.37,6.45,2165407,0
2013-07-11,6.8,6.91,6.74,6.9,3594309,0
2013-07-12,6.82,6.83,6.61,6.7,2399095,0
2013-07-15,6.74,6.75,6.56,6.61,1353901,0
2013-07-16,6.73,6.97,6.65,6.95,4193155,0
2013-07-17,6.95,7.04,6.65,6.76,3134758,0
2013-07-18,6.84,6.95,6.76,6.78,1843817,0
2013-07-19,6.84,7.07,6.8,7.03,2918968,0
2013-07-22,7.15,7.45,7.15,7.38,4488319,0
2013-07-23,7.4,7.53,7.3,7.49,3717234,0
2013-07-24,7.45,7.54,7.16,7.32,5057416,0
2013-07-25,7.5,7.55,7.36,7.49,3859135,0
2013-07-26,7.39,7.49,7.22,7.48,3695032,0
2013-07-29,7.53,7.66,7.41,7.56,3013050,0
2013-07-30,7.43,7.52,7.27,7.3,3132024,0
2013-07-31,7.31,7.52,7.11,7.31,4705033,0
2013-08-01,7.31,7.36,6.99,7.01,3110083,0
2013-08-02,6.97,7.07,6.64,6.67,3735493,0
2013-08-05,6.68,6.83,6.53,6.59,2028968,0
2013-08-06,6.46,6.54,6.26,6.29,4127759,0
2013-08-07,6.25,6.49,6.23,6.32,2205600,0
2013-08-08,6.46,6.97,6.36,6.96,6031250,0
2013-08-09,6.9,7.13,6.71,6.95,4498824,0
2013-08-12,7.29,7.39,7.15,7.24,5225904,0
2013-08-13,7.22,7.22,6.72,6.83,7255187,0
2013-08-14,6.95,7.18,6.91,7.14,5921889,0
2013-08-15,7.07,7.63,7.01,7.61,8175893,0
2013-08-16,7.67,7.93,7.58,7.75,8620261,0
2013-08-19,7.77,7.83,7.44,7.49,4489752,0
2013-08-20,7.51,7.93,7.5,7.87,4559574,0
2013-08-21,7.78,7.78,7.26,7.3,6327935,0
2013-08-22,7.46,7.61,7.42,7.57,3481384,0
2013-08-23,7.64,7.85,7.53,7.84,4242759,0
2013-08-26,7.93,8.03,7.81,7.84,4755703,0
2013-08-27,8.08,8.1,7.36,7.36,7140351,0
2013-08-28,7.33,7.56,6.81,6.83,7359149,0
2013-08-29,6.89,7.02,6.67,6.79,9251962,0
2013-08-30,6.7,6.79,6.61,6.74,4835018,0
2013-09-03,6.88,6.89,6.64,6.75,4446265,0
2013-09-04,6.67,6.69,6.51,6.69,4122207,0
2013-09-05,6.69,6.69,6.4,6.42,4165277,0
2013-09-06,6.52,6.69,6.43,6.67,4817227,0
2013-09-09,6.65,6.71,6.44,6.46,3499256,0
2013-09-10,6.34,6.43,6.23,6.24,4700421,0
2013-09-11,6.29,6.38,6.2,6.33,4682221,0
2013-09-12,6.13,6.21,6.04,6.05,5605651,0
2013-09-13,6.01,6.21,6.01,6.18,3539902,0
2013-09-16,6.2,6.28,6.01,6.03,4450983,0
2013-09-17,6.1,6.24,6.08,6.21,2884727,0
2013-09-18,6.14,7.1,6.08,6.97,9347179,0
2013-09-19,7.05,7.05,6.73,6.81,7475939,0
2013-09-20,6.65,6.68,6.22,6.28,24586577,0
2013-09-23,6.25,6.39,6.08,6.1,4833212,0
2013-09-24,6.05,6.3,6.05,6.15,3959002,0
2013-09-25,6.2,6.38,6.15,6.23,4239177,0
2013-09-26,6.21,6.28,6,6.09,3129028,0
2013-09-27,6.17,6.22,6.05,6.07,2784052,0
2013-09-30,6.04,6.09,5.95,5.98,3531478,0
2013-10-01,5.85,5.96,5.8,5.89,3707786,0
2013-10-02,6,6.11,5.94,5.97,4520027,0
2013-10-03,5.98,6.08,5.92,5.94,3634599,0
2013-10-04,5.93,6.02,5.85,5.88,1628810,0
2013-10-07,5.94,5.98,5.82,5.91,2100661,0
2013-10-08,5.91,5.95,5.69,5.76,3589959,0
2013-10-09,5.71,5.9,5.56,5.69,3565966,0
2013-10-10,5.68,5.86,5.65,5.72,2625650,0
2013-10-11,5.62,5.66,5.49,5.52,4269100,0
2013-10-14,5.54,5.65,5.52,5.64,2199839,0
2013-10-15,5.57,5.85,5.5,5.83,4168025,0
2013-10-16,5.84,5.84,5.59,5.61,3308274,0
2013-10-17,5.78,6.02,5.74,5.94,4848183,0
2013-10-18,5.96,6.01,5.79,5.79,2519198,0
2013-10-21,5.83,5.95,5.82,5.93,1259935,0
2013-10-22,6.05,6.17,5.91,6.11,6364287,0
2013-10-23,6.05,6.17,5.94,5.96,4253744,0
2013-10-24,6.07,6.22,6.03,6.19,3745949,0
2013-10-25,6.15,6.3,6.08,6.3,4013547,0
2013-10-28,6.3,6.42,6.15,6.26,5741317,0
2013-10-29,6.11,6.31,6,6.14,5031176,0
2013-10-30,6.24,6.38,5.88,6.15,6494746,0
2013-10-31,6,6.1,5.85,5.85,3682600,0
2013-11-01,5.8,5.86,5.62,5.65,3912005,0
2013-11-04,5.69,5.86,5.66,5.85,2058066,0
2013-11-05,5.78,5.83,5.6,5.65,2657103,0
2013-11-06,5.72,5.79,5.6,5.67,2192058,0
2013-11-07,5.56,5.64,5.51,5.55,3107545,0
2013-11-08,5.47,5.64,5.36,5.64,4124888,0
2013-11-11,5.59,5.67,5.51,5.65,2211873,0
2013-11-12,5.62,5.68,5.53,5.57,3011944,0
2013-11-13,5.6,5.69,5.5,5.53,2722657,0
2013-11-14,5.6,5.68,5.54,5.59,3237251,0
2013-11-15,5.62,5.63,5.54,5.57,2723253,0
2013-11-18,5.52,5.57,5.43,5.47,3432898,0
2013-11-19,5.44,5.52,5.38,5.42,2820252,0
2013-11-20,5.35,5.45,5.23,5.26,4534290,0
2013-11-21,5.21,5.34,5.17,5.27,3368378,0
2013-11-22,5.32,5.38,5.26,5.29,2624556,0
2013-11-25,5.17,5.26,5.07,5.21,4565100,0
2013-11-26,5.15,5.19,4.96,4.98,4908439,0
2013-11-27,5.01,5.11,5,5.07,2739743,0
2013-11-29,5.2,5.33,5.18,5.33,2021087,0
2013-12-02,5.07,5.14,4.79,4.81,5175214,0
2013-12-03,4.8,4.87,4.69,4.71,3642052,0
2013-12-04,4.77,4.99,4.73,4.96,4148071,0
2013-12-05,4.85,4.86,4.73,4.74,4021523,0
2013-12-06,4.84,4.88,4.71,4.72,2589785,0
2013-12-09,4.75,4.91,4.74,4.9,2746583,0
2013-12-10,5.09,5.27,5.07,5.14,5677758,0
2013-12-11,5.13,5.3,4.91,4.92,4670471,0
2013-12-12,4.8,4.86,4.77,4.86,4458675,0
2013-12-13,4.86,5.05,4.82,4.86,2491376,0
2013-12-16,4.86,4.92,4.82,4.86,3964263,0
2013-12-17,4.79,4.89,4.79,4.83,3255111,0
2013-12-18,4.85,4.95,4.75,4.76,4972003,0
2013-12-19,4.69,4.92,4.68,4.87,4196586,0
2013-12-20,4.88,4.97,4.81,4.91,7211095,0
2013-12-23,4.92,4.93,4.77,4.8,3125497,0
2013-12-24,4.78,5.07,4.76,5.04,2149180,0
2013-12-26,5.11,5.29,5.1,5.15,2036116,0
2013-12-27,5.12,5.21,5.09,5.14,1576054,0
2013-12-30,5.05,5.16,5.01,5.01,2584609,0
2013-12-31,4.98,5.25,4.97,5.24,2689091,0
2014-01-02,5.38,5.47,5.25,5.41,3575712,0
2014-01-03,5.45,5.46,5.25,5.26,2884815,0
2014-01-06,5.3,5.38,5.25,5.3,2131897,0
2014-01-07,5.25,5.4,5.17,5.4,2678522,0
2014-01-08,5.33,5.37,5.24,5.27,2994238,0
2014-01-09,5.21,5.24,5.05,5.08,3600801,0
2014-01-10,5.14,5.28,5.1,5.25,2611206,0
2014-01-13,5.25,5.52,5.2,5.5,2655293,0
2014-01-14,5.45,5.83,5.42,5.65,10398067,0
2014-01-15,5.52,5.71,5.52,5.68,2589697,0
2014-01-16,5.72,5.85,5.65,5.71,3105010,0
2014-01-17,5.75,5.83,5.69,5.81,2709290,0
2014-01-21,5.7,5.82,5.55,5.71,6558863,0
2014-01-22,5.68,5.71,5.58,5.63,3076474,0
2014-01-23,5.72,5.85,5.71,5.83,2828205,0
2014-01-24,5.87,5.96,5.66,5.77,3335501,0
2014-01-27,5.77,5.84,5.68,5.72,3723931,0
2014-01-28,5.72,5.88,5.7,5.86,3025739,0
2014-01-29,5.94,5.98,5.75,5.94,2927253,0
2014-01-30,5.74,5.98,5.67,5.81,5180022,0
2014-01-31,5.87,5.96,5.65,5.74,7593202,0
2014-02-03,5.83,5.9,5.72,5.74,3331067,0
2014-02-04,5.74,5.87,5.71,5.86,2368645,0
2014-02-05,5.93,5.96,5.75,5.77,2537000,0
2014-02-06,5.78,5.82,5.39,5.43,4774628,0
2014-02-07,5.49,5.56,5.41,5.51,3784827,0
2014-02-10,5.67,5.69,5.49,5.68,3580691,0
2014-02-11,5.74,6.05,5.68,5.95,5259437,0
2014-02-12,5.96,6.02,5.7,5.74,3998159,0
2014-02-13,5.71,6,5.7,5.95,2649900,0
2014-02-14,6.1,6.46,6.08,6.36,6468587,0
2014-02-18,6.46,6.5,6.31,6.42,3179080,0
2014-02-19,6.34,6.52,6.13,6.16,3832557,0
2014-02-20,6.2,6.39,6.12,6.37,3676672,0
2014-02-21,6.38,6.51,6.27,6.36,3400056,0
2014-02-24,6.48,6.49,6.31,6.37,2007459,0
2014-02-25,6.35,6.44,6.23,6.25,2831459,0
2014-02-26,6.2,6.26,5.96,6.03,4598056,0
2014-02-27,6.02,6.16,6.02,6.06,2356555,0
2014-02-28,6.11,6.22,5.98,6.11,3268235,0
2014-03-03,6.34,6.37,6.06,6.21,6939286,0
2014-03-04,6.09,6.2,6.05,6.15,2683763,0
2014-03-05,6.17,6.24,6.1,6.16,2786659,0
2014-03-06,6.2,6.28,6.14,6.22,1625481,0
2014-03-07,6.09,6.12,6,6.04,3751220,0
2014-03-10,6,6.09,5.91,5.99,3087677,0
2014-03-11,6.05,6.11,5.95,6.02,3228746,0
2014-03-12,6.11,6.22,6.05,6.2,2855253,0
2014-03-13,6.16,6.37,6.1,6.36,2873587,0
2014-03-14,6.43,6.47,6.29,6.4,3262649,0
2014-03-17,6.36,6.41,5.89,5.91,6550706,0
2014-03-18,5.77,5.94,5.73,5.81,3589721,0
2014-03-19,5.7,5.74,5.51,5.53,4274912,0
2014-03-20,5.46,5.61,5.42,5.49,2886526,0
2014-03-21,5.6,5.63,5.45,5.52,8335043,0
2014-03-24,5.43,5.47,5.23,5.24,3355829,0
2014-03-25,5.24,5.42,5.24,5.27,3200061,0
2014-03-26,5.28,5.36,5.06,5.09,3219300,0
2014-03-27,5.06,5.12,4.98,5.11,3842687,0
2014-03-28,5.08,5.16,4.97,5.08,3871477,0
2014-03-31,5.07,5.11,4.88,4.88,3713468,0
2014-04-01,4.95,5.02,4.88,4.94,1724686,0
2014-04-02,5.02,5.22,5.01,5.16,2894533,0
2014-04-03,5.14,5.21,5.05,5.11,2189149,0
2014-04-04,5.25,5.42,5.19,5.23,3313767,0
2014-04-07,5.21,5.28,5.08,5.17,2208315,0
2014-04-08,5.34,5.38,5.23,5.34,2116658,0
2014-04-09,5.29,5.52,5.21,5.35,3069120,0
2014-04-10,5.38,5.45,5.12,5.16,3167801,0
2014-04-11,5.15,5.17,4.82,4.95,4182866,0
2014-04-14,5.02,5.16,4.95,5.07,2403356,0
2014-04-15,4.88,5,4.82,4.88,2811832,0
2014-04-16,5,5.09,4.93,4.99,2804833,0
2014-04-17,5.01,5.09,4.96,4.99,1721414,0
2014-04-21,4.95,4.96,4.82,4.9,2359014,0
2014-04-22,4.92,5.06,4.84,5,2592202,0
2014-04-23,5.05,5.19,5.02,5.11,2378087,0
2014-04-24,5.05,5.17,4.97,4.98,2533649,0
2014-04-25,5.01,5.15,5.01,5.11,1811401,0
2014-04-28,5.11,5.12,5,5.01,1544897,0
2014-04-29,5.05,5.11,5,5.08,1708808,0
2014-04-30,5.03,5.12,4.98,5.07,2095041,0
2014-05-01,5.02,5.14,4.98,5.1,2642811,0
2014-05-02,5.11,5.21,5.03,5.19,2542137,0
2014-05-05,5.28,5.3,5.06,5.07,3065430,0
2014-05-06,5.11,5.14,5.03,5.03,1981429,0
2014-05-07,5.01,5.05,4.87,4.91,3077677,0
2014-05-08,4.93,4.98,4.85,4.92,2214209,0
2014-05-09,4.91,4.98,4.88,4.95,2215905,0
2014-05-12,5.03,5.07,4.99,5.04,1821905,0
2014-05-13,5.04,5.07,5,5.03,1438582,0
2014-05-14,5.09,5.13,5.04,5.07,2095281,0
2014-05-15,5.04,5.11,5.01,5.08,1260052,0
2014-05-16,5.07,5.14,5.03,5.08,1729137,0
2014-05-19,5.13,5.15,5.06,5.1,1131059,0
2014-05-20,5.09,5.11,5.06,5.09,977295,0
2014-05-21,5.05,5.13,5.02,5.11,1156556,0
2014-05-22,5.14,5.32,5.12,5.3,2747140,0
2014-05-23,5.25,5.27,5.12,5.17,1410006,0
2014-05-27,5.11,5.17,5.1,5.15,3144716,0
2014-05-28,5.11,5.14,5.01,5.07,2918916,0
2014-05-29,5.03,5.2,5,5.12,1264029,0
2014-05-30,5.12,5.31,5.08,5.28,3135917,0
2014-06-02,5.28,5.48,5.27,5.37,2403769,0
2014-06-03,5.39,5.39,5.17,5.24,1712032,0
2014-06-04,5.26,5.35,5.2,5.33,1476490,0
2014-06-05,5.38,5.53,5.38,5.49,1939683,0
2014-06-06,5.51,5.55,5.41,5.49,1418532,0
2014-06-09,5.5,5.55,5.37,5.37,1159878,0
2014-06-10,5.42,5.51,5.39,5.51,1474148,0
2014-06-11,5.54,5.84,5.52,5.76,3369156,0
2014-06-12,5.79,6.17,5.79,6.08,5801626,0
2014-06-13,6.05,6.25,5.96,6.18,4056461,0
2014-06-16,6.22,6.3,6.1,6.18,4717765,0
2014-06-17,6.09,6.25,5.98,6.15,3859129,0
2014-06-18,6.15,6.4,6.12,6.39,3224023,0
2014-06-19,6.53,6.73,6.49,6.67,6758307,0
2014-06-20,6.67,6.7,6.36,6.45,4256344,0
2014-06-23,6.48,6.59,6.4,6.56,2380169,0
2014-06-24,6.61,6.7,6.31,6.31,4717154,0
2014-06-25,6.31,6.42,6.24,6.35,3166145,0
2014-06-26,6.3,6.42,6.2,6.39,1820185,0
2014-06-27,6.4,6.4,6.24,6.27,2433754,0
2014-06-30,6.23,6.41,6.14,6.37,3576231,0
2014-07-01,6.4,6.45,6.14,6.2,3517817,0
2014-07-02,6.29,6.35,6.16,6.32,3174400,0
2014-07-03,6.24,6.3,6.13,6.29,2050348,0
2014-07-07,6.32,6.32,6.17,6.22,3077767,0
2014-07-08,6.28,6.32,6.05,6.18,3263229,0
2014-07-09,6.23,6.51,6.23,6.5,8153544,0
2014-07-10,6.69,6.77,6.45,6.48,6793320,0
2014-07-11,6.5,6.65,6.48,6.64,2962845,0
2014-07-14,6.41,6.52,6.31,6.38,2721148,0
2014-07-15,6.39,6.47,6.12,6.13,3917180,0
2014-07-16,6.2,6.27,6.12,6.19,3001683,0
2014-07-17,6.28,6.39,6.2,6.37,2657177,0
2014-07-18,6.3,6.32,6.21,6.28,1678382,0
2014-07-21,6.31,6.37,6.16,6.3,1432931,0
2014-07-22,6.26,6.33,6.2,6.28,1756690,0
2014-07-23,6.35,6.35,6.25,6.27,1839931,0
2014-07-24,6.23,6.24,6.12,6.21,1917439,0
2014-07-25,6.18,6.46,6.18,6.46,2868183,0
2014-07-28,6.42,6.56,6.39,6.54,1858326,0
2014-07-29,6.58,6.61,6.41,6.45,1295806,0
2014-07-30,6.41,6.42,6.15,6.25,3410737,0
2014-07-31,6.19,6.22,6.1,6.14,3274577,0
2014-08-01,6.21,6.27,6.13,6.2,2805539,0
2014-08-04,6.2,6.2,5.94,5.95,2116391,0
2014-08-05,5.99,6.03,5.83,5.93,3428319,0
2014-08-06,6.06,6.16,6.03,6.12,2572435,0
2014-08-07,6.11,6.13,6.02,6.05,1539578,0
2014-08-08,6.06,6.13,6.01,6.09,2476264,0
2014-08-11,6.04,6.18,6.03,6.15,1447420,0
2014-08-12,6.22,6.35,6.2,6.29,2458190,0
2014-08-13,6.35,6.45,6.29,6.33,2411423,0
2014-08-14,6.31,6.42,6.27,6.31,2040330,0
2014-08-15,6.2,6.32,6.13,6.27,2203284,0
2014-08-18,6.24,6.33,6.19,6.3,1336873,0
2014-08-19,6.3,6.46,6.27,6.38,3747131,0
2014-08-20,6.4,6.5,6.34,6.35,2807867,0
2014-08-21,6.26,6.31,6.13,6.18,3369772,0
2014-08-22,6.22,6.23,6.11,6.2,1579173,0
2014-08-25,6.2,6.22,6.12,6.14,1036139,0
2014-08-26,6.26,6.42,6.2,6.41,2025218,0
2014-08-27,6.42,6.47,6.39,6.44,1306204,0
2014-08-28,6.51,6.57,6.41,6.46,2074426,0
2014-08-29,6.45,6.54,6.41,6.49,2231250,0
2014-09-02,6.33,6.38,6.18,6.18,3049394,0
2014-09-03,6.22,6.39,6.22,6.24,2657181,0
2014-09-04,6.31,6.36,6.03,6.06,2673148,0
2014-09-05,6.06,6.13,6,6.08,1814595,0
2014-09-08,6.06,6.08,5.84,5.86,2752546,0
2014-09-09,5.85,6.06,5.81,6.03,2697795,0
2014-09-10,5.92,5.99,5.84,5.99,3012663,0
2014-09-11,5.91,6.08,5.82,6.05,2574661,0
2014-09-12,5.97,6.1,5.94,6,1947191,0
2014-09-15,6.02,6.1,5.99,6.01,1687428,0
2014-09-16,6.04,6.16,5.96,6.08,1942968,0
2014-09-17,6.11,6.14,5.96,5.98,2425506,0
2014-09-18,5.94,6.03,5.83,5.88,2778318,0
2014-09-19,5.88,5.9,5.65,5.86,4657508,0
2014-09-22,5.74,5.83,5.59,5.63,4441519,0
2014-09-23,5.72,5.79,5.63,5.77,2857596,0
2014-09-24,5.72,5.77,5.6,5.61,2736078,0
2014-09-25,5.51,5.61,5.42,5.59,3550798,0
2014-09-26,5.57,5.58,5.42,5.46,2808678,0
2014-09-29,5.48,5.53,5.39,5.4,1863455,0
2014-09-30,5.38,5.38,5.05,5.05,5309375,0
2014-10-01,5.07,5.13,5.03,5.06,3913700,0
2014-10-02,5.09,5.22,4.99,5.12,5505479,0
2014-10-03,5.02,5.06,4.81,4.82,4500915,0
2014-10-06,4.88,4.94,4.73,4.91,3155802,0
2014-10-07,4.94,4.95,4.67,4.69,2877060,0
2014-10-08,4.76,5.11,4.5,5.05,6747152,0
2014-10-09,5.2,5.27,4.75,4.78,5346444,0
2014-10-10,4.76,4.78,4.51,4.51,4807548,0
2014-10-13,4.42,4.76,4.4,4.6,4509105,0
2014-10-14,4.65,4.69,4.52,4.59,3842006,0
2014-10-15,4.63,4.69,4.47,4.5,6007516,0
2014-10-16,4.49,4.65,4.43,4.54,4345096,0
2014-10-17,4.56,4.61,4.4,4.44,3323732,0
2014-10-20,4.49,4.62,4.49,4.52,3179650,0
2014-10-21,4.61,4.75,4.55,4.57,3433362,0
2014-10-22,4.48,4.57,4.28,4.31,4364629,0
2014-10-23,4.27,4.41,4.2,4.33,3306172,0
2014-10-24,4.36,4.43,4.27,4.28,2364773,0
2014-10-27,4.27,4.34,4.22,4.3,2968895,0
2014-10-28,4.32,4.38,4.24,4.37,2909951,0
2014-10-29,4.32,4.37,4.14,4.18,4684773,0
2014-10-30,4.13,4.17,3.75,3.81,5853722,0
2014-10-31,3.68,3.7,3.52,3.6,7019479,0
2014-11-03,3.62,3.75,3.5,3.7,5968790,0
2014-11-04,3.66,3.69,3.54,3.59,8287045,0
2014-11-05,3.43,3.53,3.37,3.4,9999948,0
2014-11-06,3.41,3.57,3.38,3.46,7673682,0
2014-11-07,3.59,3.92,3.58,3.89,11445079,0
2014-11-10,3.92,3.99,3.56,3.61,5893066,0
2014-11-11,3.67,3.96,3.65,3.87,7136412,0
2014-11-12,3.9,3.97,3.73,3.85,5483573,0
2014-11-13,3.88,3.92,3.73,3.79,4272766,0
2014-11-14,3.68,4.14,3.61,4.08,7685182,0
2014-11-17,4.05,4.23,4.01,4.18,6424966,0
2014-11-18,4.37,4.38,4.18,4.34,5669587,0
2014-11-19,4.3,4.35,4.12,4.16,8522682,0
2014-11-20,4.25,4.32,4.19,4.27,3088159,0
2014-11-21,4.45,4.45,4.22,4.24,5557541,0
2014-11-24,4.29,4.43,4.21,4.33,4391136,0
2014-11-25,4.35,4.65,4.31,4.63,6371253,0
2014-11-26,4.6,4.62,4.46,4.47,4252709,0
2014-11-28,4.2,4.25,4.01,4.01,2981829,0
2014-12-01,4.1,4.56,4.09,4.56,7379912,0
2014-12-02,4.45,4.55,4.33,4.34,6200000,0
2014-12-03,4.41,4.6,4.36,4.51,5823050,0
2014-12-04,4.51,4.52,4.4,4.41,3627836,0
2014-12-05,4.32,4.49,4.29,4.31,3652259,0
2014-12-08,4.34,4.51,4.19,4.4,5130594,0
2014-12-09,4.57,4.79,4.5,4.54,6049281,0
2014-12-10,4.54,4.57,4.34,4.38,3584879,0
2014-12-11,4.24,4.49,4.23,4.31,3592035,0
2014-12-12,4.27,4.45,4.26,4.35,3196989,0
2014-12-15,4.28,4.38,3.88,3.9,4825304,0
2014-12-16,4.02,4.09,3.77,3.79,4654744,0
2014-12-17,3.83,4.1,3.77,4.07,6517413,0
2014-12-18,4.2,4.37,4.11,4.37,3880742,0
2014-12-19,4.31,4.53,4.26,4.53,18603710,0
2014-12-22,4.52,4.53,4.07,4.14,4112373,0
2014-12-23,4.08,4.27,3.99,4.02,2335899,0
2014-12-24,3.99,4.21,3.96,4.18,1657965,0
2014-12-26,4.27,4.37,4.19,4.22,2175810,0
2014-12-29,4.33,4.42,4.09,4.13,3186515,0
2014-12-30,4.21,4.38,4.17,4.26,4516358,0
2014-12-31,4.2,4.33,4.12,4.3,2619113,0
2015-01-02,4.22,4.44,4.16,4.42,3811760,0
2015-01-05,4.48,4.6,4.38,4.53,4988365,0
2015-01-06,4.6,5.12,4.58,4.98,7119218,0
2015-01-07,4.88,4.98,4.73,4.81,4408610,0
2015-01-08,4.72,4.75,4.42,4.54,5018630,0
2015-01-09,4.61,4.75,4.47,4.57,4912374,0
2015-01-12,4.62,4.91,4.58,4.73,5636833,0
2015-01-13,4.86,4.92,4.29,4.35,6199792,0
2015-01-14,4.41,4.44,3.78,4.01,8632364,0
2015-01-15,4.25,4.46,4.19,4.26,5136274,0
2015-01-16,4.28,4.86,4.28,4.6,8183122,0
2015-01-20,4.74,4.86,4.67,4.74,6580329,0
2015-01-21,4.83,4.91,4.56,4.71,5069954,0
2015-01-22,4.77,4.82,4.51,4.51,3978215,0
2015-01-23,4.46,4.52,4.23,4.24,3931107,0
2015-01-26,4.16,4.35,4.11,4.3,3541773,0
2015-01-27,4.36,4.6,4.32,4.56,5658582,0
2015-01-28,4.47,4.6,4.35,4.44,4767067,0
2015-01-29,4.3,4.46,4.07,4.26,4931184,0
2015-01-30,4.3,4.48,4.2,4.36,4771630,0
2015-02-02,4.29,4.4,4.18,4.34,4929472,0
2015-02-03,4.25,4.31,4.1,4.12,5420315,0
2015-02-04,4.18,4.21,4.02,4.06,4511543,0
2015-02-05,3.99,4.08,3.83,3.93,7778901,0
2015-02-06,3.77,3.8,3.6,3.67,6774633,0
2015-02-09,3.68,3.81,3.64,3.7,3543772,0
2015-02-10,3.66,3.83,3.6,3.79,3543505,0
2015-02-11,3.82,3.85,3.62,3.63,3794497,0
2015-02-12,3.71,3.78,3.67,3.77,3593392,0
2015-02-13,3.78,3.85,3.67,3.73,5771482,0
2015-02-17,3.65,3.69,3.57,3.65,3452131,0
2015-02-18,3.65,3.7,3.53,3.7,4436637,0
2015-02-19,3.71,3.72,3.54,3.59,4654907,0
2015-02-20,3.6,3.64,3.44,3.51,4277209,0
2015-02-23,3.53,3.55,3.38,3.47,4057482,0
2015-02-24,3.44,3.56,3.44,3.47,5371040,0
2015-02-25,3.53,3.6,3.5,3.55,2639309,0
2015-02-26,3.64,3.76,3.58,3.71,5420717,0
2015-02-27,3.75,3.94,3.72,3.81,4366403,0
2015-03-02,3.85,3.88,3.68,3.71,2802300,0
2015-03-03,3.73,3.87,3.63,3.69,2722000,0
2015-03-04,3.7,3.73,3.57,3.71,3439800,0
2015-03-05,3.72,3.77,3.64,3.71,2255000,0
2015-03-06,3.57,3.65,3.43,3.52,6200000,0
2015-03-09,3.53,3.55,3.22,3.28,4398700,0
2015-03-10,3.25,3.4,3.22,3.35,3961900,0
2015-03-11,3.34,3.52,3.23,3.5,4111900,0
2015-03-12,3.57,3.62,3.38,3.53,3881700,0
2015-03-13,3.56,3.57,3.35,3.53,3060000,0
2015-03-16,3.53,3.58,3.37,3.47,2493600,0
2015-03-17,3.39,3.52,3.37,3.44,2679200,0
2015-03-18,3.47,3.72,3.37,3.69,4986500,0
2015-03-19,3.64,3.68,3.54,3.58,2867400,0
2015-03-20,3.65,3.86,3.64,3.85,8167100,0
2015-03-23,3.85,4.03,3.81,3.91,5230600,0
2015-03-24,3.95,3.98,3.87,3.88,1999200,0
2015-03-25,3.91,3.96,3.76,3.76,1995500,0
2015-03-26,3.88,3.88,3.61,3.61,3063000,0
2015-03-27,3.56,3.64,3.45,3.6,3381700,0
2015-03-30,3.52,3.58,3.4,3.44,2820700,0
2015-03-31,3.41,3.43,3.3,3.39,3956074,0
2015-04-01,3.44,3.69,3.42,3.68,4446900,0
2015-04-02,3.65,3.7,3.57,3.65,2309600,0
2015-04-06,3.76,3.84,3.7,3.77,2684100,0
2015-04-07,3.72,3.8,3.6,3.65,2126325,0
2015-04-08,3.59,3.64,3.47,3.51,3395000,0
2015-04-09,3.48,3.52,3.42,3.44,2119085,0
2015-04-10,3.53,3.61,3.47,3.51,2185400,0
2015-04-13,3.49,3.5,3.42,3.44,1306900,0
2015-04-14,3.46,3.46,3.33,3.38,2922000,0
2015-04-15,3.4,3.57,3.36,3.57,3728177,0
2015-04-16,3.58,3.62,3.47,3.49,1791698,0
2015-04-17,3.53,3.6,3.48,3.54,1596200,0
2015-04-20,3.49,3.51,3.39,3.42,2721867,0
2015-04-21,3.44,3.47,3.39,3.4,1711687,0
2015-04-22,3.4,3.41,3.24,3.25,3581213,0
2015-04-23,3.28,3.33,3.22,3.3,2651800,0
2015-04-24,3.27,3.33,3.16,3.2,3592313,0
2015-04-27,3.22,3.37,3.2,3.3,3577400,0
2015-04-28,3.33,3.45,3.29,3.42,4037597,0
2015-04-29,3.42,3.52,3.36,3.41,4406300,0
2015-04-30,3.37,3.4,3.19,3.38,3726300,0
2015-05-01,3.29,3.35,3.21,3.3,5104700,0
2015-05-04,3.36,3.38,3.3,3.38,3785000,0
2015-05-05,3.4,3.54,3.37,3.4,3348200,0
2015-05-06,3.4,3.43,3.27,3.29,2809651,0
2015-05-07,3.26,3.3,3.15,3.28,4229416,0
2015-05-08,3.31,3.39,3.21,3.39,3009000,0
2015-05-11,3.37,3.42,3.32,3.34,1906700,0
2015-05-12,3.36,3.39,3.32,3.35,2065543,0
2015-05-13,3.42,3.52,3.39,3.44,3909259,0
2015-05-14,3.48,3.54,3.42,3.44,2754000,0
2015-05-15,3.43,3.51,3.39,3.42,4897398,0
2015-05-18,3.45,3.48,3.43,3.46,1409047,0
2015-05-19,3.35,3.39,3.27,3.28,3139815,0
2015-05-20,3.3,3.31,3.16,3.19,4684994,0
2015-05-21,3.17,3.24,3.16,3.23,2656600,0
2015-05-22,3.22,3.31,3.2,3.22,1857400,0
2015-05-26,3.14,3.16,3.03,3.07,5978866,0
2015-05-27,3.08,3.14,3.02,3.09,2878900,0
2015-05-28,3.1,3.2,3.06,3.18,4148226,0
2015-05-29,3.17,3.31,3.15,3.18,5898300,0
2015-06-01,3.24,3.26,3.17,3.21,2723053,0
2015-06-02,3.22,3.3,3.2,3.26,1877341,0
2015-06-03,3.21,3.25,3.17,3.18,1783600,0
2015-06-04,3.14,3.21,3.12,3.15,2845700,0
2015-06-05,3.12,3.17,3.08,3.15,1707600,0
2015-06-08,3.14,3.19,3.14,3.18,1858600,0
2015-06-09,3.2,3.23,3.17,3.19,2363424,0
2015-06-10,3.29,3.29,3.24,3.26,1894253,0
2015-06-11,3.25,3.26,3.21,3.24,2486002,0
2015-06-12,3.22,3.29,3.2,3.25,1487700,0
2015-06-15,3.26,3.28,3.11,3.14,4235500,0
2015-06-16,3.12,3.12,3,3.03,3738400,0
2015-06-17,3.01,3.13,2.91,3.11,4081300,0
2015-06-18,3.21,3.21,3.1,3.12,2028600,0
2015-06-19,3.09,3.19,2.99,3,7173300,0
2015-06-22,2.97,2.99,2.92,2.97,2009400,0
2015-06-23,2.94,2.97,2.92,2.95,1504152,0
2015-06-24,2.92,2.95,2.88,2.91,3140700,0
2015-06-25,2.91,2.98,2.86,2.88,3945500,0
2015-06-26,2.87,2.91,2.85,2.85,1522300,0
2015-06-29,2.86,2.87,2.75,2.76,2055700,0
2015-06-30,2.75,2.75,2.63,2.69,3849749,0
2015-07-01,2.7,2.77,2.68,2.71,3073900,0
2015-07-02,2.7,2.72,2.65,2.69,3554300,0
2015-07-06,2.72,2.87,2.64,2.79,2339400,0
2015-07-07,2.63,2.65,2.45,2.58,4735200,0
2015-07-08,2.61,2.72,2.58,2.68,3840500,0
2015-07-09,2.8,2.8,2.62,2.63,3245900,0
2015-07-10,2.62,2.65,2.51,2.6,3686500,0
2015-07-13,2.55,2.79,2.5,2.79,5643100,0
2015-07-14,2.77,2.97,2.7,2.81,3814636,0
2015-07-15,2.78,2.83,2.7,2.73,4523414,0
2015-07-16,2.75,2.75,2.65,2.73,2141900,0
2015-07-17,2.62,2.68,2.47,2.48,4912600,0
2015-07-20,2.32,2.35,2.16,2.17,3448300,0
2015-07-21,2.24,2.46,2.22,2.24,4423800,0
2015-07-22,2.22,2.26,2.12,2.21,3295400,0
2015-07-23,2.28,2.28,2.03,2.13,4473100,0
2015-07-24,2.04,2.2,2.03,2.19,5352100,0
2015-07-27,2.15,2.24,2.08,2.12,4089300,0
2015-07-28,2.1,2.17,2.1,2.12,2496600,0
2015-07-29,2.16,2.27,2.1,2.23,4978600,0
2015-07-30,2.23,2.27,2.15,2.2,4589200,0
2015-07-31,2.27,2.28,2.17,2.2,4168400,0
2015-08-03,2.2,2.23,2.03,2.03,2866825,0
2015-08-04,2.13,2.16,2.06,2.13,4276100,0
2015-08-05,2.14,2.18,1.94,1.94,5119500,0
2015-08-06,2,2.03,1.91,1.93,7198345,0
2015-08-07,1.92,2.1,1.91,2.03,3768300,0
2015-08-10,2.06,2.17,2.01,2.16,3343300,0
2015-08-11,2.2,2.25,2.08,2.23,4926535,0
2015-08-12,2.31,2.46,2.27,2.46,6539200,0
2015-08-13,2.4,2.41,2.26,2.28,3397300,0
2015-08-14,2.31,2.34,2.24,2.26,3069600,0
2015-08-17,2.32,2.39,2.28,2.35,3707500,0
2015-08-18,2.29,2.36,2.22,2.33,2000300,0
2015-08-19,2.37,2.44,2.33,2.37,3872600,0
2015-08-20,2.44,2.56,2.41,2.44,6273000,0
2015-08-21,2.54,2.55,2.28,2.32,5356400,0
2015-08-24,2.2,2.33,2.08,2.1,6118189,0
2015-08-25,2.19,2.19,2.01,2.04,2823400,0
2015-08-26,2.01,2.04,1.9,1.95,4275500,0
2015-08-27,2.04,2.22,1.97,2.11,8170500,0
2015-08-28,2.29,2.31,2.14,2.24,5118300,0
2015-08-31,2.19,2.31,2.19,2.3,4251400,0
2015-09-01,2.33,2.4,2.26,2.29,4650100,0
2015-09-02,2.28,2.31,2.16,2.21,2509400,0
2015-09-03,2.2,2.36,2.19,2.23,3854200,0
2015-09-04,2.26,2.32,2.1,2.32,5555800,0
2015-09-08,2.34,2.43,2.2,2.38,3872900,0
2015-09-09,2.36,2.42,2.25,2.27,3089600,0
2015-09-10,2.3,2.37,2.18,2.21,2938458,0
2015-09-11,2.18,2.3,2.02,2.28,6610200,0
2015-09-14,2.25,2.26,2.14,2.16,3696500,0
2015-09-15,2.16,2.29,2.1,2.11,3668100,0
2015-09-16,2.2,2.32,2.19,2.29,4154900,0
2015-09-17,2.29,2.45,2.2,2.43,5287860,0
2015-09-18,2.53,2.64,2.41,2.5,11539000,0
2015-09-21,2.51,2.57,2.44,2.48,4051400,0
2015-09-22,2.37,2.38,2.28,2.31,3458500,0
2015-09-23,2.37,2.37,2.21,2.21,2206203,0
2015-09-24,2.26,2.44,2.23,2.41,3047039,0
2015-09-25,2.35,2.48,2.31,2.31,3666000,0
2015-09-28,2.27,2.31,2.17,2.17,2825849,0
2015-09-29,2.22,2.28,2.19,2.2,3154800,0
2015-09-30,2.18,2.28,2.15,2.27,2683500,0
2015-10-01,2.26,2.33,2.16,2.18,2193900,0
2015-10-02,2.29,2.44,2.26,2.43,3825400,0
2015-10-05,2.42,2.61,2.42,2.59,4863125,0
2015-10-06,2.68,2.8,2.64,2.72,5246700,0
2015-10-07,2.72,2.81,2.63,2.76,5346761,0
2015-10-08,2.73,2.96,2.65,2.84,6655700,0
2015-10-09,2.98,3.11,2.95,3.08,7198000,0
2015-10-12,3.15,3.19,2.94,3.01,3226094,0
2015-10-13,3.01,3.08,2.93,2.95,3507100,0
2015-10-14,3.05,3.14,3.02,3.07,4913300,0
2015-10-15,3.03,3.17,3,3.07,4244900,0
2015-10-16,3.08,3.13,2.9,2.96,5489000,0
2015-10-19,2.88,2.95,2.7,2.74,4430749,0
2015-10-20,2.77,3,2.75,2.94,3456500,0
2015-10-21,2.89,2.92,2.71,2.76,3463000,0
2015-10-22,2.73,2.87,2.73,2.79,2029500,0
2015-10-23,2.83,3.02,2.75,2.95,4391900,0
2015-10-26,2.97,2.99,2.75,2.75,2199800,0
2015-10-27,2.74,2.81,2.68,2.79,2119000,0
2015-10-28,2.86,2.96,2.7,2.73,3354600,0
2015-10-29,2.66,2.7,2.4,2.44,5822600,0
2015-10-30,2.37,2.55,2.34,2.45,3192600,0
2015-11-02,2.41,2.52,2.37,2.48,1204281,0
2015-11-03,2.44,2.52,2.41,2.5,3491971,0
2015-11-04,2.53,2.53,2.44,2.46,2364832,0
2015-11-05,2.44,2.46,2.33,2.39,5832500,0
2015-11-06,2.27,2.34,2.25,2.33,3841700,0
2015-11-09,2.3,2.42,2.3,2.39,3857679,0
2015-11-10,2.33,2.38,2.31,2.35,3413600,0
2015-11-11,2.36,2.4,2.31,2.33,3058200,0
2015-11-12,2.27,2.34,2.19,2.19,5203000,0
2015-11-13,2.17,2.22,2.12,2.17,4741500,0
2015-11-16,2.22,2.24,2.17,2.21,5414700,0
2015-11-17,2.2,2.22,2.1,2.15,2847200,0
2015-11-18,2.14,2.24,2.12,2.23,4278000,0
2015-11-19,2.27,2.29,2.22,2.23,5798100,0
2015-11-20,2.25,2.27,2.01,2.05,5788800,0
2015-11-23,2.02,2.15,2,2.06,2994800,0
2015-11-24,2.15,2.21,2.11,2.16,4718400,0
2015-11-25,2.23,2.28,2.15,2.22,2145600,0
2015-11-27,2.19,2.26,2.13,2.14,1049200,0
2015-11-30,2.17,2.24,2.16,2.21,2001800,0
2015-12-01,2.23,2.36,2.19,2.36,4050674,0
2015-12-02,2.28,2.39,2.25,2.37,3135045,0
2015-12-03,2.39,2.49,2.32,2.43,2839546,0
2015-12-04,2.45,2.61,2.45,2.59,3489000,0
2015-12-07,2.53,2.58,2.36,2.39,3448300,0
2015-12-08,2.38,2.38,2.28,2.38,3417519,0
2015-12-09,2.4,2.46,2.35,2.42,2153400,0
2015-12-10,2.4,2.57,2.39,2.49,3580100,0
2015-12-11,2.44,2.56,2.41,2.52,3471500,0
2015-12-14,2.46,2.5,2.27,2.27,3427413,0
2015-12-15,2.28,2.36,2.27,2.34,3464500,0
2015-12-16,2.41,2.45,2.31,2.43,3907900,0
2015-12-17,2.32,2.34,2.19,2.24,2718900,0
2015-12-18,2.3,2.37,2.25,2.25,4589800,0
2015-12-21,2.31,2.36,2.27,2.31,2379600,0
2015-12-22,2.27,2.36,2.23,2.25,2166646,0
2015-12-23,2.27,2.29,2.21,2.25,3298900,0
2015-12-24,2.27,2.43,2.26,2.42,1205562,0
2015-12-28,2.38,2.45,2.28,2.29,1598271,0
2015-12-29,2.36,2.42,2.27,2.3,1709210,0
2015-12-30,2.24,2.3,2.21,2.3,1927918,0
2015-12-31,2.29,2.33,2.26,2.32,3500599,0
2016-01-04,2.37,2.42,2.26,2.35,3380228,0
2016-01-05,2.37,2.39,2.28,2.3,2300488,0
2016-01-06,2.34,2.45,2.33,2.36,3493620,0
2016-01-07,2.43,2.5,2.27,2.46,6507880,0
2016-01-08,2.27,2.42,2.27,2.38,3634773,0
2016-01-11,2.37,2.395,2.19,2.21,3728948,0
2016-01-12,2.16,2.2,2.07,2.14,7865709,0
2016-01-13,2.15,2.25,2.12,2.18,3411802,0
2016-01-14,2.17,2.2,2.05,2.1,4568240,0
2016-01-15,2.15,2.17,2,2,4269024,0
2016-01-19,1.99,2,1.76,1.8,5116400,0
2016-01-20,1.85,1.97,1.76,1.95,3767076,0
2016-01-21,1.92,1.99,1.87,1.97,3085292,0
2016-01-22,1.93,2.05,1.93,2.02,4178926,0
2016-01-25,2.07,2.1115,2.03,2.1,3638376,0
2016-01-26,2.18,2.34,2.135,2.33,4471586,0
2016-01-27,2.31,2.47,2.28,2.46,5633502,0
2016-01-28,2.41,2.555,2.39,2.45,4501748,0
2016-01-29,2.42,2.5,2.4,2.43,2237316,0
2016-02-01,2.48,2.57,2.443,2.57,2711851,0
2016-02-02,2.49,2.5311,2.34,2.41,2626395,0
2016-02-03,2.42,2.52,2.4,2.5,6350679,0
2016-02-04,2.62,2.75,2.57,2.73,6027446,0
2016-02-05,2.69,2.89,2.62,2.89,4531947,0
2016-02-08,3,3.13,2.81,2.84,8011976,0
2016-02-09,2.86,2.93,2.65,2.67,6653105,0
2016-02-10,2.62,2.755,2.55,2.71,5671090,0
2016-02-11,2.98,3.185,2.86,2.95,10569807,0
2016-02-12,2.88,3.01,2.84,2.95,5045779,0
2016-02-16,2.8,2.94,2.6609,2.69,5227191,0
2016-02-17,2.76,2.82,2.67,2.82,4517694,0
2016-02-18,2.89,3.12,2.8,3.08,6904086,0
2016-02-19,3.1,3.17,2.97,3.01,3473487,0
2016-02-22,2.9,3.085,2.9,3.07,3024938,0
2016-02-23,3.19,3.365,3.1405,3.24,5136785,0
2016-02-24,3.35,3.46,3.245,3.3,5230614,0
2016-02-25,3.27,3.32,3.18,3.29,3064050,0
2016-02-26,3.24,3.3,3.15,3.16,3790967,0
2016-02-29,3.26,3.4,3.26,3.39,3717566,0
2016-03-01,3.43,3.48,3.2,3.24,3817735,0
2016-03-02,3.25,3.39,3.22,3.32,3105397,0
2016-03-03,3.41,3.69,3.37,3.69,4702614,0
2016-03-04,3.74,3.93,3.65,3.74,7431574,0
2016-03-07,3.82,3.94,3.73,3.88,4561978,0
2016-03-08,4,4,3.61,3.63,4506135,0
2016-03-09,3.63,3.86,3.56,3.82,6449654,0
2016-03-10,3.92,4.03,3.8,3.83,9271292,0
2016-03-11,3.88,3.91,3.73,3.78,4880643,0
2016-03-14,3.77,3.8,3.52,3.57,4604411,0
2016-03-15,3.52,3.61,3.43,3.59,3358249,0
2016-03-16,3.58,3.9,3.515,3.87,5385431,0
2016-03-17,3.97,4.08,3.8115,3.88,7475984,0
2016-03-18,3.86,3.965,3.815,3.85,9696276,0
2016-03-21,3.7,3.8799,3.65,3.8,3196431,0
2016-03-22,3.9,3.92,3.75,3.83,2280948,0
2016-03-23,3.62,3.69,3.46,3.46,5002885,0
2016-03-24,3.43,3.62,3.43,3.55,2578895,0
2016-03-28,3.6,3.61,3.4301,3.5,1825089,0
2016-03-29,3.55,3.85,3.49,3.83,3632996,0
2016-03-30,3.82,3.91,3.78,3.88,3388863,0
2016-03-31,3.93,3.96,3.73,3.73,2775290,0
2016-04-01,3.63,3.81,3.58,3.77,3322325,0
2016-04-04,3.78,3.801,3.64,3.65,2137322,0
2016-04-05,3.76,3.8,3.635,3.77,2956873,0
2016-04-06,3.7,3.85,3.685,3.8,2505426,0
2016-04-07,3.88,4.007,3.855,3.94,4567254,0
2016-04-08,3.96,4.19,3.96,4.15,6304173,0
2016-04-11,4.28,4.42,4.2,4.27,6869379,0
2016-04-12,4.34,4.37,4.19,4.22,6422431,0
2016-04-13,4.13,4.24,4.115,4.14,2883008,0
2016-04-14,4.12,4.19,3.97,4.06,2921468,0
2016-04-15,4.1,4.18,4.04,4.15,4129449,0
2016-04-18,4.38,4.42,4.21,4.31,4275594,0
2016-04-19,4.51,4.56,4.37,4.54,7682946,0
2016-04-20,4.53,4.71,4.47,4.52,5357620,0
2016-04-21,4.62,4.67,4.44,4.55,5044077,0
2016-04-22,4.47,4.5899,4.34,4.34,4027455,0
2016-04-25,4.36,4.49,4.35,4.4,3616033,0
2016-04-26,4.45,4.48,4.33,4.48,2401958,0
2016-04-27,4.47,4.6,4.44,4.55,3262451,0
2016-04-28,4.62,4.7,4.39,4.48,5605149,0
2016-04-29,4.54,4.775,4.52,4.7,4512232,0
2016-05-02,4.8,4.8,4.5299,4.56,4506933,0
2016-05-03,4.57,4.64,4.35,4.49,3926411,0
2016-05-04,4.37,4.56,4.2,4.22,4507874,0
2016-05-05,4.34,4.51,4.29,4.39,4985501,0
2016-05-06,4.48,4.73,4.45,4.6,5492186,0
2016-05-09,4.39,4.46,4.31,4.31,2854744,0
2016-05-10,4.27,4.555,4.22,4.54,2771395,0
2016-05-11,4.65,4.765,4.53,4.72,3635695,0
2016-05-12,4.74,4.81,4.56,4.56,3212285,0
2016-05-13,4.6,4.71,4.5,4.53,2859018,0
2016-05-16,4.72,4.85,4.65,4.68,2988961,0
2016-05-17,4.68,4.8293,4.5685,4.7,2868698,0
2016-05-18,4.62,4.6499,4.19,4.24,5026194,0
2016-05-19,4.07,4.35,4.04,4.31,3903713,0
2016-05-20,4.33,4.38,4.14,4.21,4564873,0
2016-05-23,4.15,4.37,4.06,4.27,2041633,0
2016-05-24,4.04,4.11,3.93,3.95,4524443,0
2016-05-25,3.82,3.945,3.7,3.82,12066314,0
2016-05-26,3.91,3.92,3.77,3.81,4699671,0
2016-05-27,3.79,3.84,3.72,3.73,3769120,0
2016-05-31,3.7,3.91,3.7,3.83,5144414,0
2016-06-01,3.92,3.93,3.67,3.74,4559909,0
2016-06-02,3.71,3.795,3.6874,3.74,2951784,0
2016-06-03,3.95,4.11,3.95,4.09,7202737,0
2016-06-06,4.05,4.14,4.01,4.11,3741841,0
2016-06-07,4.04,4.11,3.98,3.98,2502369,0
2016-06-08,4.18,4.32,4.17,4.19,4468051,0
2016-06-09,4.2,4.38,4.15,4.29,4281458,0
2016-06-10,4.34,4.4,4.14,4.17,4570340,0
2016-06-13,4.29,4.32,3.98,4.07,5994486,0
2016-06-14,4.06,4.1,3.9,3.94,4559093,0
2016-06-15,3.87,4.21,3.87,4.13,6219783,0
2016-06-16,4.3,4.33,4,4,6808319,0
2016-06-17,4.1,4.23,3.995,4.11,14745498,0
2016-06-20,4.12,4.27,3.995,4.22,4185740,0
2016-06-21,4.12,4.15,3.98,4,3542025,0
2016-06-22,4.02,4.13,3.95,4.13,3235796,0
2016-06-23,4.1,4.14,4.03,4.11,2805629,0
2016-06-24,4.44,4.51,4.35,4.43,8530832,0
2016-06-27,4.47,4.5,4.1,4.32,8918206,0
2016-06-28,4.3,4.3535,4.13,4.31,5483886,0
2016-06-29,4.37,4.45,4.25,4.33,5950545,0
2016-06-30,4.36,4.48,4.31,4.38,4230017,0
2016-07-01,4.49,4.79,4.46,4.75,4710186,0
2016-07-05,4.79,4.84,4.64,4.79,3707952,0
2016-07-06,4.98,5,4.79,4.9,7766933,0
2016-07-07,4.85,4.85,4.69,4.7,5182659,0
2016-07-08,4.69,4.89,4.6728,4.86,4842594,0
2016-07-11,4.76,5.01,4.76,4.86,4811841,0
2016-07-12,4.92,4.95,4.64,4.65,6231168,0
2016-07-13,4.77,4.89,4.665,4.84,4508641,0
2016-07-14,4.71,4.88,4.71,4.82,3404945,0
2016-07-15,4.72,4.81,4.65,4.69,3030178,0
2016-07-18,4.69,4.77,4.65,4.76,3188640,0
2016-07-19,4.72,4.74,4.58,4.61,3009733,0
2016-07-20,4.48,4.48,4.28,4.31,6094859,0
2016-07-21,4.35,4.51,4.32,4.41,4232915,0
2016-07-22,4.33,4.43,4.33,4.39,2636996,0
2016-07-25,4.34,4.35,4.23,4.24,2609078,0
2016-07-26,4.32,4.42,4.26,4.4,6149311,0
2016-07-27,4.46,4.78,4.46,4.78,6553691,0
2016-07-28,4.84,4.92,4.72,4.82,6006971,0
2016-07-29,4.93,5.305,4.93,5.2,8208189,0
2016-08-01,5.23,5.32,5.2,5.29,4876048,0
2016-08-02,5.36,5.61,5.35,5.59,8255783,0
2016-08-03,5.57,5.63,5.37,5.61,6072484,0
2016-08-04,5.63,5.85,5.62,5.75,5014859,0
2016-08-05,5.51,5.66,5.45,5.58,6685167,0
2016-08-08,5.58,5.745,5.54,5.62,3322206,0
2016-08-09,5.66,5.75,5.62,5.68,3678993,0
2016-08-10,5.9,6.0362,5.781,5.94,7284762,0
2016-08-11,5.94,6.02,5.7,5.71,6549097,0
2016-08-12,5.82,5.92,5.67,5.7,4999804,0
2016-08-15,5.7,5.83,5.7,5.75,3329048,0
2016-08-16,5.8,5.85,5.73,5.76,2878860,0
2016-08-17,5.71,5.74,5.47,5.68,6237220,0
2016-08-18,5.71,5.8699,5.64,5.77,4305809,0
2016-08-19,5.63,5.79,5.56,5.69,5358180,0
2016-08-22,5.57,5.6,5.45,5.48,4609839,0
2016-08-23,5.58,5.58,5.36,5.4,2938074,0
2016-08-24,5.27,5.36,4.93,5.01,6616345,0
2016-08-25,4.99,5.24,4.89,5.12,6328281,0
2016-08-26,5.27,5.33,4.93,5,7957910,0
2016-08-29,4.96,5.26,4.9,5.18,4537374,0
2016-08-30,5.08,5.14,4.76,4.82,5961999,0
2016-08-31,4.79,4.88,4.76,4.79,4993119,0
2016-09-01,4.73,5.1,4.71,5.06,6502359,0
2016-09-02,5.28,5.35,5.14,5.29,5182668,0
2016-09-06,5.46,5.7,5.4,5.65,6364329,0
2016-09-07,5.5,5.5,5.09,5.23,12745080,0
2016-09-08,5.18,5.18,4.91,4.96,7925010,0
2016-09-09,4.85,4.92,4.66,4.7,7686166,0
2016-09-12,4.58,4.9,4.57,4.84,5619544,0
2016-09-13,4.82,4.82,4.57,4.63,4292119,0
2016-09-14,4.68,4.7599,4.55,4.61,5510777,0
2016-09-15,4.58,4.62,4.46,4.5,6364650,0
2016-09-16,4.49,4.709,4.42,4.44,8090181,0
2016-09-19,4.57,4.62,4.514,4.55,2886447,0
2016-09-20,4.56,4.61,4.47,4.55,2694651,0
2016-09-21,4.66,4.85,4.62,4.81,6997600,0
2016-09-22,4.97,4.99,4.65,4.72,4084007,0
2016-09-23,4.68,4.79,4.52,4.57,4767946,0
2016-09-26,4.62,4.64,4.5,4.51,3851633,0
2016-09-27,4.47,4.545,4.37,4.52,5441560,0
2016-09-28,4.5,4.52,4.355,4.46,5475555,0
2016-09-29,4.42,4.46,4.32,4.41,4872918,0
2016-09-30,4.51,4.53,4.34,4.35,3040181,0
2016-10-03,4.33,4.37,4.17,4.34,3994585,0
2016-10-04,4.12,4.12,3.9,3.95,6986391,0
2016-10-05,4.05,4.07,3.84,4.02,6064216,0
2016-10-06,3.88,4.11,3.87,3.97,6394214,0
2016-10-07,4.11,4.13,3.83,3.85,6008801,0
2016-10-10,3.87,3.98,3.86,3.98,2263311,0
2016-10-11,3.96,4.04,3.85,3.85,5476708,0
2016-10-12,3.9,3.94,3.81,3.92,3861419,0
2016-10-13,3.94,4.12,3.86,3.96,5217869,0
2016-10-14,3.94,4.05,3.86,3.87,4088470,0
2016-10-17,3.88,3.97,3.83,3.93,4053250,0
2016-10-18,4,4.1799,3.94,4.16,3177811,0
2016-10-19,4.26,4.26,4.08,4.16,4863331,0
2016-10-20,4.16,4.18,4.05,4.16,3376547,0
2016-10-21,4.14,4.16,4.06,4.14,3245421,0
2016-10-24,4.16,4.21,3.89,4.02,4469802,0
2016-10-25,4.06,4.16,4.02,4.08,4880059,0
2016-10-26,4.09,4.11,3.82,3.91,4716948,0
2016-10-27,3.89,3.955,3.78,3.78,5454008,0
2016-10-28,3.81,4.13,3.81,4.01,7338923,0
2016-10-31,4.01,4.02,3.83,3.96,4963522,0
2016-11-01,4.09,4.27,4.06,4.2,6899942,0
2016-11-02,4.37,4.37,3.97,4.01,7353088,0
2016-11-03,4.01,4.23,4,4.15,4773902,0
2016-11-04,4.15,4.2,4,4.15,5731824,0
2016-11-07,4.01,4.1062,3.89,4.03,4607758,0
2016-11-08,4.06,4.195,4.01,4.06,7641744,0
2016-11-09,4.35,4.52,4.14,4.29,13087002,0
2016-11-10,4.3,4.3,4.01,4.06,10470983,0
2016-11-11,4.04,4.1,3.65,3.67,10446411,0
2016-11-14,3.6,3.78,3.5,3.66,6862008,0
2016-11-15,3.64,3.945,3.64,3.94,5478026,0
2016-11-16,3.91,3.955,3.715,3.83,7190199,0
2016-11-17,3.81,3.95,3.7,3.77,5820936,0
2016-11-18,3.7,3.82,3.7,3.78,5447829,0
2016-11-21,3.81,3.89,3.745,3.83,3173930,0
2016-11-22,3.83,3.9,3.79,3.88,4165149,0
2016-11-23,3.71,3.8,3.63,3.68,6557184,0
2016-11-25,3.7,3.71,3.575,3.59,2353897,0
2016-11-28,3.64,3.75,3.599,3.74,4099017,0
2016-11-29,3.63,3.75,3.6,3.69,2662844,0
2016-11-30,3.64,3.7,3.56,3.58,4205539,0
2016-12-01,3.51,3.63,3.45,3.53,4005815,0
2016-12-02,3.53,3.6836,3.52,3.63,3946874,0
2016-12-05,3.54,3.76,3.51,3.71,4441684,0
2016-12-06,3.66,3.83,3.66,3.72,3646311,0
2016-12-07,3.81,3.97,3.765,3.93,5383712,0
2016-12-08,3.92,3.955,3.87,3.91,2839907,0
2016-12-09,3.86,3.94,3.76,3.8,4982692,0
2016-12-12,3.85,3.92,3.78,3.86,3229990,0
2016-12-13,3.83,3.87,3.71,3.79,3898087,0
2016-12-14,3.82,3.93,3.61,3.63,6243032,0
2016-12-15,3.48,3.53,3.26,3.37,10511492,0
2016-12-16,3.38,3.47,3.3,3.3,6657783,0
2016-12-19,3.3,3.4,3.19,3.2,9376889,0
2016-12-20,3.14,3.14,3.01,3.07,10953794,0
2016-12-21,3.08,3.22,3.052,3.16,4443450,0
2016-12-22,3.1,3.21,3.1,3.13,2965027,0
2016-12-23,3.11,3.2,3.11,3.16,2518997,0
2016-12-27,3.2,3.23,3.14,3.2,3107042,0
2016-12-28,3.25,3.39,3.205,3.35,3982038,0
2016-12-29,3.41,3.64,3.35,3.63,6381545,0
2016-12-30,3.65,3.769,3.47,3.5,5836940,0
2017-01-03,3.56,3.68,3.51,3.63,5620856,0
2017-01-04,3.69,3.71,3.59,3.64,4059083,0
2017-01-05,3.7,4.0175,3.68,3.99,7745017,0
2017-01-06,3.9,4.015,3.76,3.81,4175294,0
2017-01-09,3.9,3.98,3.82,3.88,3237440,0
2017-01-10,3.93,4.05,3.91,4.02,5099327,0
2017-01-11,4,4.11,3.9,4.02,5173143,0
2017-01-12,4.17,4.18,3.95,4.04,5966908,0
2017-01-13,4,4.1,3.91,4.07,3278807,0
2017-01-17,4.25,4.25,4.08,4.16,4676336,0
2017-01-18,4.18,4.22,4.04,4.11,3787723,0
2017-01-19,4.04,4.2,4.01,4.16,5743495,0
2017-01-20,4.14,4.25,4.075,4.19,3887140,0
2017-01-23,4.26,4.3239,4.24,4.31,5833860,0
2017-01-24,4.34,4.41,4.09,4.11,7720748,0
2017-01-25,4.01,4.075,3.88,3.95,6095087,0
2017-01-26,3.85,3.9949,3.83,3.93,3487623,0
2017-01-27,3.92,4.04,3.92,3.96,2405487,0
2017-01-30,3.66,3.7,2.94,2.94,28884291,0
2017-01-31,3.05,3.0584,2.39,2.67,37714204,0
2017-02-01,2.68,2.91,2.56,2.85,11857016,0
2017-02-02,2.99,2.99,2.85,2.89,12284041,0
2017-02-03,2.88,2.92,2.83,2.91,5036555,0
2017-02-06,2.95,2.96,2.75,2.88,11698642,0
2017-02-07,2.85,2.87,2.78,2.83,6578242,0
2017-02-08,2.91,3.05,2.89,3.02,9075129,0
2017-02-09,3.06,3.07,2.9,2.9,5585157,0
2017-02-10,2.9,3.03,2.85,3,6459462,0
2017-02-13,2.97,3.12,2.95,3.12,7074764,0
2017-02-14,3.23,3.24,3.04,3.07,7097367,0
2017-02-15,3.03,3.115,3,3.07,5478121,0
2017-02-16,3.18,3.25,3.12,3.17,10312191,0
2017-02-17,3.16,3.17,3.07,3.09,9565015,0
2017-02-21,3.06,3.12,3.03,3.12,6523817,0
2017-02-22,3.08,3.12,2.98,3.04,7407222,0
2017-02-23,2.91,3.08,2.9,3.04,29969432,0
2017-02-24,2.95,3.03,2.9,2.99,15331573,0
2017-02-27,2.95,3.08,2.86,2.91,14205038,0
2017-02-28,2.92,2.985,2.86,2.89,10031654,0
2017-03-01,2.85,2.95,2.85,2.88,8269278,0
2017-03-02,2.82,2.88,2.774,2.78,10687005,0
2017-03-03,2.83,2.88,2.71,2.87,11491694,0
2017-03-06,2.86,2.86,2.72,2.77,9239291,0
2017-03-07,2.72,2.85,2.7,2.8,7090508,0
2017-03-08,2.78,2.815,2.75,2.77,6334237,0
2017-03-09,2.76,2.8,2.68,2.69,4090970,0
2017-03-10,2.69,2.91,2.69,2.9,9639696,0
2017-03-13,2.87,2.87,2.75,2.78,11254964,0
2017-03-14,2.76,2.775,2.61,2.61,6901051,0
2017-03-15,2.62,2.83,2.62,2.78,7834956,0
2017-03-16,2.86,2.89,2.78,2.83,5336301,0
2017-03-17,2.82,2.87,2.76,2.84,9464167,0
2017-03-20,2.82,2.89,2.78,2.89,4031976,0
2017-03-21,2.9,3.01,2.845,2.98,10269401,0
2017-03-22,2.97,3,2.89,2.92,4680222,0
2017-03-23,2.91,2.95,2.83,2.95,5261800,0
2017-03-24,2.95,2.97,2.9,2.92,3269627,0
2017-03-27,3,3.02,2.93,3.01,5932288,0
2017-03-28,3.01,3.07,2.92,2.96,12344020,0
2017-03-29,2.96,3.08,2.93,3.08,5372869,0
2017-03-30,3.03,3.09,3,3.04,5778008,0
2017-03-31,3.03,3.07,2.98,2.98,5075894,0
2017-04-03,2.99,3.06,2.97,3.06,4054113,0
2017-04-04,3.07,3.08,3.01,3.06,3325529,0
2017-04-05,3.05,3.08,3,3.04,4373770,0
2017-04-06,3.03,3.06,2.99,3.01,3208755,0
2017-04-07,3.07,3.11,2.97,3.03,4191992,0
2017-04-10,3.03,3.03,2.97,3.02,2427143,0
2017-04-11,3.05,3.25,3.03,3.23,9147939,0
2017-04-12,3.2,3.3,3.2,3.29,4968379,0
2017-04-13,3.37,3.43,3.29,3.3,9549801,0
2017-04-17,3.32,3.36,3.27,3.3,5496342,0
2017-04-18,3.25,3.305,3.21,3.27,6191159,0
2017-04-19,3.25,3.25,3.1,3.2,7893020,0
2017-04-20,3.21,3.215,3.11,3.16,6670788,0
2017-04-21,3.18,3.235,3.15,3.21,5550581,0
2017-04-24,3.17,3.21,3.125,3.15,5850080,0
2017-04-25,3.08,3.13,2.96,3.03,8501086,0
2017-04-26,3,3.1,2.9,3.1,8754131,0
2017-04-27,3.04,3.04,2.74,2.78,18280958,0
2017-04-28,2.81,2.87,2.76,2.84,9483886,0
2017-05-01,2.81,2.86,2.72,2.74,7924638,0
2017-05-02,2.73,2.82,2.7198,2.75,9023578,0
2017-05-03,2.76,2.88,2.73,2.77,7848482,0
2017-05-04,2.72,2.75,2.57,2.64,8680836,0
2017-05-05,2.65,2.77,2.65,2.75,5378047,0
2017-05-08,2.75,2.81,2.72,2.81,4339461,0
2017-05-09,2.78,2.805,2.73,2.78,5344243,0
2017-05-10,2.815,2.85,2.78,2.79,4568791,0
2017-05-11,2.83,2.94,2.83,2.94,5317454,0
2017-05-12,2.96,3.05,2.93,3,5241039,0
2017-05-15,3.07,3.1,2.96,3.05,6038878,0
2017-05-16,3.055,3.1058,3.04,3.06,2915164,0
2017-05-17,3.1,3.145,3.05,3.08,11674985,0
2017-05-18,3.035,3.06,2.92,2.92,5554475,0
2017-05-19,2.94,3,2.92,2.97,8551002,0
2017-05-22,2.98,3.06,2.98,3,4343770,0
2017-05-23,2.995,3.0181,2.881,2.9,5440578,0
2017-05-24,2.88,2.93,2.83,2.91,7797578,0
2017-05-25,2.86,2.95,2.86,2.89,4237296,0
2017-05-26,2.94,2.95,2.87,2.88,4413653,0
2017-05-30,2.86,2.89,2.84,2.85,1863115,0
2017-05-31,2.85,2.89,2.79,2.89,3699996,0
2017-06-01,2.86,2.95,2.86,2.94,4874673,0
2017-06-02,2.97,2.98,2.87,2.92,4528291,0
2017-06-05,2.92,2.94,2.86,2.89,2707080,0
2017-06-06,2.97,3.13,2.96,3.11,8607755,0
2017-06-07,3.1,3.13,3,3.05,4388669,0
2017-06-08,3.01,3.05,2.96,3.04,4023015,0
2017-06-09,2.99,3.1,2.97,3.05,3497114,0
2017-06-12,3.03,3.12,3.03,3.09,5032406,0
2017-06-13,3.09,3.18,3.03,3.15,7453616,0
2017-06-14,3.23,3.24,2.97,2.99,10558169,0
2017-06-15,2.96,3.04,2.91,2.98,6702425,0
2017-06-16,2.98,3.01,2.88,2.94,46535384,0
2017-06-19,2.88,2.98,2.88,2.9,7247446,0
2017-06-20,2.91,2.92,2.83,2.87,4014506,0
2017-06-21,2.86,2.95,2.86,2.92,3617009,0
2017-06-22,2.96,3.05,2.9436,3.05,4023133,0
2017-06-23,3.07,3.11,3.06,3.09,5332892,0
2017-06-26,3.08,3.08,2.99,3.01,5003398,0
2017-06-27,3.05,3.1,2.97,3.07,10244132,0
2017-06-28,3.07,3.2,3.02,3.15,4569593,0
2017-06-29,3.12,3.16,3.06,3.12,4548305,0
2017-06-30,3.13,3.23,3.09,3.18,4101997,0
2017-07-03,3.12,3.18,3.05,3.07,2527785,0
2017-07-05,3.06,3.08,2.94,3.01,12847089,0
2017-07-06,3.03,3.065,2.97,2.99,9769857,0
2017-07-07,2.98,3,2.82,2.82,8846968,0
2017-07-10,2.82,2.94,2.77,2.94,10276209,0
2017-07-11,2.91,2.97,2.85,2.96,3949923,0
2017-07-12,3,3.03,2.96,3.01,4472745,0
2017-07-13,3.01,3.02,2.89,2.91,3146166,0
2017-07-14,2.96,2.99,2.93,2.97,3517612,0
2017-07-17,3.01,3.08,3.005,3.06,4148943,0
2017-07-18,3.1,3.11,3,3,2924785,0
2017-07-19,3.03,3.055,2.97,2.99,2898093,0
2017-07-20,2.98,3.05,2.97,3.03,1570279,0
2017-07-21,3.04,3.12,3.01,3.09,4233875,0
2017-07-24,3.13,3.16,3.06,3.06,5393132,0
2017-07-25,3.06,3.13,2.99,3.02,4826917,0
2017-07-26,3,3.17,2.975,3.17,4536599,0
2017-07-27,3.2,3.2,3.03,3.09,6836209,0
2017-07-28,3.16,3.23,3.13,3.23,3880113,0
2017-07-31,3.25,3.36,3.2,3.35,6037956,0
2017-08-01,3.34,3.595,3.32,3.56,8563526,0
2017-08-02,3.49,3.56,3.34,3.35,5879318,0
2017-08-03,3.35,3.49,3.345,3.41,5831886,0
2017-08-04,3.37,3.41,3.29,3.35,5234872,0
2017-08-07,3.33,3.42,3.315,3.4,2802199,0
2017-08-08,3.43,3.48,3.36,3.38,4128435,0
2017-08-09,3.45,3.475,3.37,3.45,5826059,0
2017-08-10,3.51,3.55,3.41,3.43,7038048,0
2017-08-11,3.45,3.47,3.39,3.42,4082291,0
2017-08-14,3.39,3.47,3.35,3.39,3069597,0
2017-08-15,3.33,3.405,3.3,3.37,2667758,0
2017-08-16,3.35,3.51,3.35,3.47,5879030,0
2017-08-17,3.51,3.52,3.4,3.44,2776117,0
2017-08-18,3.5,3.52,3.36,3.39,2804764,0
2017-08-21,3.43,3.45,3.38,3.45,2209272,0
2017-08-22,3.44,3.45,3.39,3.43,3499484,0
2017-08-23,3.45,3.47,3.41,3.47,2743987,0
2017-08-24,3.43,3.505,3.42,3.49,1797056,0
2017-08-25,3.48,3.53,3.43,3.49,2226320,0
2017-08-28,3.54,3.71,3.51,3.71,7143848,0
2017-08-29,3.75,3.77,3.57,3.64,6405501,0
2017-08-30,3.64,3.65,3.54,3.57,3750266,0
2017-08-31,3.58,3.76,3.575,3.76,4623327,0
2017-09-01,3.8,3.81,3.67,3.75,3237835,0
2017-09-05,3.9,4.02,3.815,4.02,8644407,0
2017-09-06,4.05,4.2,3.96,4.06,12828263,0
2017-09-07,4.11,4.25,4.06,4.2,7606904,0
2017-09-08,4.16,4.2,4.04,4.1,5325851,0
2017-09-11,4.03,4.095,3.88,3.91,5827143,0
2017-09-12,3.91,4.01,3.86,3.98,3957705,0
2017-09-13,3.98,4,3.88,3.91,5859294,0
2017-09-14,3.88,4.04,3.87,3.96,5061844,0
2017-09-15,3.99,4.01,3.88,3.88,7443919,0
2017-09-18,3.87,3.895,3.74,3.77,5820866,0
2017-09-19,3.75,3.83,3.75,3.79,2927620,0
2017-09-20,3.78,3.86,3.63,3.64,6712913,0
2017-09-21,3.6,3.76,3.56,3.68,5148829,0
2017-09-22,3.72,3.755,3.67,3.69,3044083,0
2017-09-25,3.63,3.85,3.63,3.83,5035887,0
2017-09-26,3.75,3.85,3.67,3.7,3630623,0
2017-09-27,3.65,3.7,3.61,3.63,3100807,0
2017-09-28,3.66,3.84,3.64,3.75,5510149,0
2017-09-29,3.75,3.8,3.7026,3.71,3128594,0
2017-10-02,3.68,3.72,3.62,3.66,2621253,0
2017-10-03,3.66,3.77,3.66,3.7,3847763,0
2017-10-04,3.71,3.75,3.68,3.73,3080403,0
2017-10-05,3.75,3.84,3.7236,3.81,4455637,0
2017-10-06,3.82,3.97,3.76,3.94,5001087,0
2017-10-09,3.99,4.02,3.95,3.98,1942296,0
2017-10-10,4,4.03,3.84,3.88,6027863,0
2017-10-11,3.86,3.91,3.68,3.81,8214910,0
2017-10-12,3.76,3.82,3.76,3.78,2768878,0
2017-10-13,3.82,3.835,3.67,3.69,4442465,0
2017-10-16,3.84,3.84,3.65,3.72,5815606,0
2017-10-17,3.7,3.71,3.61,3.68,4164984,0
2017-10-18,3.62,3.68,3.525,3.54,5809907,0
2017-10-19,3.59,3.61,3.53,3.57,2159379,0
2017-10-20,3.76,3.78,3.59,3.65,4325804,0
2017-10-23,3.64,3.685,3.58,3.63,3723708,0
2017-10-24,3.62,3.67,3.57,3.59,2883155,0
2017-10-25,3.57,3.6,3.49,3.49,4685515,0
2017-10-26,3.55,3.55,3.315,3.39,9882445,0
2017-10-27,3.44,3.57,3.41,3.47,4219561,0
2017-10-30,3.47,3.57,3.47,3.53,3168049,0
2017-10-31,3.49,3.4976,3.29,3.29,12597581,0
2017-11-01,3.37,3.44,3.305,3.31,4850574,0
2017-11-02,3.33,3.4,3.31,3.36,3079578,0
2017-11-03,3.38,3.41,3.26,3.29,8962723,0
2017-11-06,3.35,3.445,3.29,3.4,6113518,0
2017-11-07,3.39,3.43,3.38,3.4,4604087,0
2017-11-08,3.42,3.51,3.41,3.44,2737289,0
2017-11-09,3.46,3.47,3.36,3.41,3395016,0
2017-11-10,3.39,3.44,3.35,3.36,2367210,0
