Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.51,18.1,17.26,17.9,985764,0
2005-02-28,17.8,17.88,16.93,17.34,707993,0
2005-03-01,17.26,17.76,17.1,17.7,1464521,0
2005-03-02,18.73,18.9,17.11,17.56,8428712,0
2005-03-03,17.51,17.52,14.63,16.08,6325452,0
2005-03-04,16.24,16.38,15.19,15.25,1557716,0
2005-03-07,15.13,15.68,14.78,14.91,1158144,0
2005-03-08,14.99,15.1,14.34,14.47,1459132,0
2005-03-09,14.49,14.74,14.24,14.55,937185,0
2005-03-10,14.59,15.05,14.34,14.5,1221464,0
2005-03-11,14.65,14.7,14.07,14.23,698644,0
2005-03-14,14.23,15.11,14.1,15.09,1224764,0
2005-03-15,14.98,15.55,14.64,14.84,1433890,0
2005-03-16,14.65,14.85,13.64,13.81,1570990,0
2005-03-17,13.79,13.8,13.35,13.43,1499314,0
2005-03-18,13.35,13.58,13.32,13.46,609829,0
2005-03-21,13.46,13.66,13.33,13.52,805208,0
2005-03-22,13.43,13.61,13.34,13.41,964485,0
2005-03-23,13.32,14.48,13.32,14.19,1908259,0
2005-03-24,14.28,15,14.15,14.81,1726343,0
2005-03-28,15.01,15.03,14.5,14.56,1277211,0
2005-03-29,14.51,14.56,13.8,13.81,1237522,0
2005-03-30,13.99,14.35,13.8,14.11,1010881,0
2005-03-31,14.11,14.21,13.76,13.94,1156367,0
2005-04-01,14,14.22,13.6,13.72,1134123,0
2005-04-04,13.62,14.06,13.35,13.9,1222014,0
2005-04-05,14.22,14.72,14,14.11,1599100,0
2005-04-06,14.11,14.52,14.02,14.47,1140922,0
2005-04-07,14.51,14.55,14.1,14.27,773215,0
2005-04-08,14.27,14.43,14.11,14.28,444740,0
2005-04-11,14.27,14.91,14.27,14.59,934401,0
2005-04-12,14.53,14.87,14.13,14.67,825362,0
2005-04-13,14.61,14.8,14.23,14.33,508721,0
2005-04-14,14.29,14.35,14.11,14.19,772227,0
2005-04-15,14.2,15,14.14,14.5,916504,0
2005-04-18,14.61,14.68,14.19,14.37,653355,0
2005-04-19,14.39,14.89,14.34,14.8,1052398,0
2005-04-20,14.8,15.2,14.74,14.82,936296,0
2005-04-21,15.19,15.2,14.2,14.3,1862971,0
2005-04-22,14.29,15,14.16,14.57,945280,0
2005-04-25,14.6,14.78,14.43,14.73,279704,0
2005-04-26,14.73,15,14.51,14.73,468535,0
2005-04-27,14.7,14.89,14.28,14.64,433722,0
2005-04-28,14.58,14.72,14.03,14.08,631391,0
2005-04-29,14.06,14.56,13.85,14.26,648288,0
2005-05-02,14.3,14.62,14.26,14.56,463721,0
2005-05-03,14.64,14.75,14.41,14.56,463490,0
2005-05-04,14.74,14.86,14.57,14.75,531891,0
2005-05-05,14.72,14.85,14.46,14.64,517384,0
2005-05-06,14.65,14.86,14.27,14.38,832027,0
2005-05-09,14.33,14.54,14.31,14.51,578877,0
2005-05-10,14.53,15.89,14.34,15.64,2196317,0
2005-05-11,15.64,15.86,15.1,15.69,1224787,0
2005-05-12,15.66,16.27,15.66,15.91,944494,0
2005-05-13,15.99,16.98,15.96,16.51,2172779,0
2005-05-16,16.65,16.91,16.4,16.7,645586,0
2005-05-17,16.54,16.68,16.35,16.59,639993,0
2005-05-18,16.58,17,16.58,16.91,826796,0
2005-05-19,17,17.23,16.73,17.18,723341,0
2005-05-20,17.22,17.22,16.76,17.04,632725,0
2005-05-23,17.12,17.31,16.98,17,657542,0
2005-05-24,16.73,17.46,16.48,17.25,876136,0
2005-05-25,17.29,18.04,17.27,17.77,1566454,0
2005-05-26,17.85,17.99,16.85,17.91,1122365,0
2005-05-27,17.91,18.24,17.71,18.2,496544,0
2005-05-31,18.26,18.53,18.15,18.29,828329,0
2005-06-01,18.42,18.66,18.15,18.19,740551,0
2005-06-02,18.16,18.25,17.76,18.02,986625,0
2005-06-03,18.1,18.1,17.5,17.6,824027,0
2005-06-06,17.55,17.56,17.17,17.47,1010346,0
2005-06-07,17.63,17.78,17.34,17.45,785388,0
2005-06-08,17.5,17.64,17.35,17.45,550965,0
2005-06-09,17.61,17.98,17.35,17.96,706827,0
2005-06-10,17.98,18.12,17.79,17.91,1044009,0
2005-06-13,17.87,18.14,17.83,17.99,457205,0
2005-06-14,17.9,18,17.47,17.82,831969,0
2005-06-15,17.94,17.96,17.5,17.62,518360,0
2005-06-16,17.79,18.49,17.55,18.38,1033961,0
2005-06-17,18.45,19.03,18.4,19.02,1065909,0
2005-06-20,19.05,19.21,18.46,18.74,1200800,0
2005-06-21,18.69,19.25,18.38,18.43,1331052,0
2005-06-22,18.55,18.92,18.11,18.4,1158947,0
2005-06-23,18.39,18.49,17.65,17.84,1140499,0
2005-06-24,17.71,18.05,17.3,17.41,5603576,0
2005-06-27,17.15,17.25,16.67,16.72,1530160,0
2005-06-28,16.66,17.29,16.65,17.26,1541734,0
2005-06-29,17.3,17.79,17.04,17.21,622608,0
2005-06-30,17.25,17.33,16.76,16.83,809501,0
2005-07-01,16.74,17.15,16.74,17.11,627895,0
2005-07-05,17.07,17.5,17.03,17.3,767046,0
2005-07-06,17.3,17.65,17.1,17.2,497551,0
2005-07-07,17.03,18.05,16.84,17.95,1677231,0
2005-07-08,18.07,18.48,17.9,18.44,623784,0
2005-07-11,18.44,18.5,17.96,18.47,638574,0
2005-07-12,17.73,17.89,17.15,17.56,2743983,0
2005-07-13,17.56,17.78,17.49,17.74,598375,0
2005-07-14,17.99,18.05,17.49,17.95,713311,0
2005-07-15,18.02,18.55,17.88,18.48,892866,0
2005-07-18,18.48,18.74,18.47,18.51,517636,0
2005-07-19,18.5,18.52,17.5,18.02,1650023,0
2005-07-20,17.93,18.7,17.82,18.68,1602823,0
2005-07-21,18.54,19.5,18.2,19.24,1942257,0
2005-07-22,19.3,19.4,18.86,19.4,1130209,0
2005-07-25,19.29,19.41,19.04,19.35,918357,0
2005-07-26,19.36,19.8,18.82,18.89,1425483,0
2005-07-27,19.04,19.04,18.33,18.63,1414677,0
2005-07-28,18.78,18.96,18.4,18.6,829016,0
2005-07-29,18.59,18.89,18.45,18.76,463901,0
2005-08-01,18.81,19.22,18.69,18.86,548812,0
2005-08-02,18.91,19.3,18.87,19.26,503601,0
2005-08-03,19.23,19.3,18.86,19.04,652862,0
2005-08-04,18.94,19,18.4,18.47,396852,0
2005-08-05,18.47,18.47,17.51,17.76,1311010,0
2005-08-08,17.76,17.76,17.1,17.34,992428,0
2005-08-09,17.41,17.73,17.25,17.5,385025,0
2005-08-10,17.65,17.87,17.02,17.14,782512,0
2005-08-11,17.2,17.62,17.05,17.54,865031,0
2005-08-12,17.55,17.6,17.15,17.35,865692,0
2005-08-15,17.35,17.85,17.3,17.62,471055,0
2005-08-16,17.55,17.74,17.2,17.48,533688,0
2005-08-17,17.47,17.6,17.23,17.25,1024355,0
2005-08-18,17.24,17.24,16.72,16.97,1469456,0
2005-08-19,17,17.09,16.78,16.82,741650,0
2005-08-22,16.99,17.18,16.65,16.88,802665,0
2005-08-23,16.9,17.11,16.52,16.64,825676,0
2005-08-24,17.04,17.13,16.26,16.34,1850970,0
2005-08-25,16.37,16.63,16.17,16.42,750850,0
2005-08-26,16.44,16.5,16.1,16.25,704414,0
2005-08-29,16.35,16.71,16.19,16.49,910859,0
2005-08-30,16.55,16.9,16.41,16.7,1607470,0
2005-08-31,16.89,17.15,16.81,17.08,1133631,0
2005-09-01,17.14,17.56,17.14,17.39,1454875,0
2005-09-02,17.4,18,17.4,17.87,1779304,0
2005-09-06,17.98,18.22,17.18,17.33,1925471,0
2005-09-07,17.39,20.19,17.39,19.14,7906098,0
2005-09-09,21.16,21.52,19.4,19.59,18303023,0
2005-09-12,19.75,19.75,18.26,18.75,3413261,0
2005-09-13,18.65,18.79,18.1,18.22,1845266,0
2005-09-14,18.37,18.38,17.71,17.99,1619371,0
2005-09-15,18.06,18.12,17.75,17.98,1166324,0
2005-09-16,18.03,18.22,17.64,18.1,1815731,0
2005-09-19,18.02,18.46,17.84,17.97,1046467,0
2005-09-20,18.01,18.21,17.72,17.9,785888,0
2005-09-21,17.9,17.97,17,17.13,1397081,0
2005-09-22,16.55,16.8,16.03,16.24,4773492,0
2005-09-23,16.36,16.44,15.91,16.33,6374775,0
2005-09-26,16.33,16.6,16.26,16.41,3035605,0
2005-09-27,16.42,17.19,16.37,17.09,3646810,0
2005-09-28,17.19,17.48,16.95,17.13,2556059,0
2005-09-29,17.37,17.43,17.02,17.28,1122593,0
2005-09-30,17.25,17.36,16.66,16.95,1303532,0
2005-10-03,16.86,16.99,16.35,16.72,1490129,0
2005-10-04,16.83,17.22,16.6,16.96,1465449,0
2005-10-05,17.06,17.17,16.35,16.36,847609,0
2005-10-06,16.47,16.61,15.79,16,1443420,0
2005-10-07,16.13,16.33,15.9,16.14,915169,0
2005-10-10,16.26,16.43,15.9,15.99,739488,0
2005-10-11,16.1,16.31,14.87,15,2696462,0
2005-10-12,15,15.43,14.81,15,1501882,0
2005-10-13,15.92,16.34,15.23,16.08,5065461,0
2005-10-14,16.3,16.4,15.65,15.95,1832215,0
2005-10-17,15.95,16.09,15.53,15.89,735650,0
2005-10-18,15.92,15.95,15.55,15.64,1108326,0
2005-10-19,15.67,15.67,14.95,15.39,1600761,0
2005-10-20,15.35,15.48,15.01,15.15,1077749,0
2005-10-21,15.18,15.42,14.95,15.01,709147,0
2005-10-24,15.07,15.41,15.07,15.38,819133,0
2005-10-25,15.34,15.45,15.04,15.26,825739,0
2005-10-26,15.25,15.95,15.2,15.61,1699507,0
2005-10-27,15.56,15.6,14.7,14.76,1403403,0
2005-10-28,14.82,14.9,13.63,14.66,3400846,0
2005-10-31,14.59,15.15,14.5,15.06,850593,0
2005-11-01,15.06,15.14,14.76,14.82,531427,0
2005-11-02,14.9,15.3,14.83,15.29,805570,0
2005-11-03,15.4,15.58,15.12,15.18,782228,0
2005-11-04,15.5,15.96,15.32,15.87,1350772,0
2005-11-07,15.75,16.2,15.73,16.11,992776,0
2005-11-08,16.14,16.14,15.32,15.43,1284750,0
2005-11-09,15.45,15.67,15.33,15.38,512008,0
2005-11-10,15.4,15.98,15.23,15.85,747383,0
2005-11-11,15.84,16.17,15.82,16.06,1056395,0
2005-11-14,16.01,16.26,15.78,15.96,776295,0
2005-11-15,15.98,16.1,15.7,15.71,662631,0
2005-11-16,15.71,15.91,15.25,15.63,1441960,0
2005-11-17,15.55,16.09,15.55,16.03,746047,0
2005-11-18,16.15,16.26,15.86,16.16,568254,0
2005-11-21,16.3,16.97,16.18,16.86,1189168,0
2005-11-22,16.92,17.28,16.79,17.14,1879999,0
2005-11-23,17.17,17.48,17.07,17.39,795045,0
2005-11-25,17.35,17.52,17.31,17.49,538514,0
2005-11-28,17.48,17.5,17.12,17.16,1091148,0
2005-11-29,17.21,17.29,16.58,16.73,910840,0
2005-11-30,16.75,17.21,16.73,16.87,704874,0
2005-12-01,17.01,17.24,16.89,17.16,759625,0
2005-12-02,17.27,17.27,16.76,16.95,879717,0
2005-12-05,16.99,17,16.56,16.7,1124625,0
2005-12-06,16.65,17.01,16.56,16.79,507231,0
2005-12-07,16.7,16.94,16.31,16.67,659956,0
2005-12-08,16.46,17.04,16.46,16.84,845863,0
2005-12-09,16.92,17.07,16.75,16.86,786422,0
2005-12-12,16.85,17.04,16.62,16.82,591818,0
2005-12-13,16.75,16.93,16.7,16.81,611808,0
2005-12-14,16.74,17.01,16.65,16.67,678249,0
2005-12-15,16.8,16.95,16.65,16.69,766623,0
2005-12-16,16.8,16.85,16.32,16.5,1108290,0
2005-12-19,16.44,16.54,15.74,15.79,1319770,0
2005-12-20,15.86,16,15.4,15.53,741517,0
2005-12-21,15.53,15.9,15.45,15.85,778472,0
2005-12-22,15.81,16.2,15.81,16.17,611356,0
2005-12-23,16.4,16.57,16.3,16.51,780879,0
2005-12-27,16.55,16.6,16.28,16.3,600960,0
2005-12-28,16.42,16.49,16.15,16.15,558209,0
2005-12-29,16.25,16.25,16.05,16.21,668092,0
2005-12-30,16.11,16.55,16.02,16.46,891195,0
2006-01-03,16.56,16.61,16.03,16.44,1066358,0
2006-01-04,16.48,16.85,16.3,16.82,2120328,0
2006-01-05,16.85,17.76,16.75,17.65,3100273,0
2006-01-06,17.8,18.16,17.76,18.05,2004675,0
2006-01-09,18.12,18.7,18.05,18.66,2768062,0
2006-01-10,18.72,18.88,18.45,18.78,1550887,0
2006-01-11,18.77,18.85,18.1,18.29,1310212,0
2006-01-12,18.24,18.6,18.02,18.11,605309,0
2006-01-13,19.09,20.59,19.04,20,10866226,0
2006-01-17,19.98,20.05,19.25,19.59,2108159,0
2006-01-18,19.4,19.57,18.95,19.32,1560302,0
2006-01-19,19.48,19.69,19.12,19.37,845818,0
2006-01-20,19.29,19.64,18.88,19.25,1472544,0
2006-01-23,19.4,19.5,19.08,19.25,1225777,0
2006-01-24,19.59,19.59,19.12,19.31,1492873,0
2006-01-25,19.55,20,18.85,19.3,2316044,0
2006-01-26,19.45,20.81,19,20.62,5039116,0
2006-01-27,21.15,22.25,20.42,20.75,12831377,0
2006-01-30,20.1,20.15,19,19.89,9460387,0
2006-01-31,19.87,20.5,19.46,19.77,2628062,0
2006-02-01,19.46,19.85,19.39,19.74,1463085,0
2006-02-02,19.57,19.65,19.04,19.49,1736699,0
2006-02-03,19.42,19.71,19.25,19.48,1009637,0
2006-02-06,19.67,19.83,19.49,19.74,1087562,0
2006-02-07,19.66,20.1,19.54,19.84,1173382,0
2006-02-08,19.7,20.1,19.5,19.74,1436633,0
2006-02-09,19.83,20.06,19.64,19.76,1294497,0
2006-02-10,19.65,20.4,19.04,20.23,2842039,0
2006-02-13,20.35,21.01,20.3,20.68,3075500,0
2006-02-14,21,21,20.07,20.6,1632520,0
2006-02-15,20.54,21.41,20.31,21.41,2296507,0
2006-02-16,21.4,21.85,21.32,21.72,2747307,0
2006-02-17,21.63,21.8,21.25,21.26,1088320,0
2006-02-21,21.33,21.64,20.7,20.98,1202209,0
2006-02-22,21.1,21.86,21.01,21.76,1424919,0
2006-02-23,21.8,21.86,21.38,21.5,1568676,0
2006-02-24,21.45,21.5,21,21.38,1088387,0
2006-02-27,21.5,21.93,21.01,21.65,1147716,0
2006-02-28,21.56,21.66,20.79,20.91,1120365,0
2006-03-01,20.46,20.65,19.91,20.53,2194838,0
2006-03-02,20.48,20.55,20,20.24,1326042,0
2006-03-03,20.08,20.73,19.94,20.37,1067076,0
2006-03-06,20.33,20.52,19.83,19.98,2115929,0
2006-03-07,19.85,20.16,19.74,19.93,1080298,0
2006-03-08,19.82,20.43,19.82,20.32,1498958,0
2006-03-09,20.3,20.53,20,20.06,1004607,0
2006-03-10,20.02,20.13,19.8,19.9,1234531,0
2006-03-13,19.94,20.5,19.94,20.05,1395153,0
2006-03-14,20.05,20.35,19.44,19.52,2077551,0
2006-03-15,19.6,19.69,19.18,19.29,1386565,0
2006-03-16,19.24,19.48,18.95,19.12,1298821,0
2006-03-17,19.25,19.36,19,19.1,1691659,0
2006-03-20,19.1,19.56,19.02,19.33,1186001,0
2006-03-21,19.36,19.72,19.21,19.45,875489,0
2006-03-22,19.45,19.72,19.1,19.65,1226007,0
2006-03-23,19.65,19.72,19.17,19.37,738479,0
2006-03-24,19.25,19.7,19.2,19.68,721169,0
2006-03-27,19.7,19.8,19.45,19.69,574235,0
2006-03-28,19.59,19.75,19.44,19.54,869326,0
2006-03-29,19.63,20.61,19.57,20.48,2351732,0
2006-03-30,20.5,20.75,20.35,20.42,1071883,0
2006-03-31,20.5,20.62,20.09,20.38,1024846,0
2006-04-03,20.44,20.57,20.13,20.16,1345046,0
2006-04-04,20.16,20.84,20.03,20.65,1046883,0
2006-04-05,20.7,20.71,20.3,20.51,1112402,0
2006-04-06,20.51,20.85,20,20.12,1151105,0
2006-04-07,20.17,20.55,19.6,19.72,1393405,0
2006-04-10,20.07,20.07,19.67,20,1576951,0
2006-04-11,20.09,20.1,19.51,19.84,905072,0
2006-04-12,19.71,20.48,19.71,20.47,1152021,0
2006-04-13,20.47,21.21,20.42,21.01,1210505,0
2006-04-17,21,21.05,20.67,20.88,1543587,0
2006-04-18,20.63,21.08,20.35,20.9,1451707,0
2006-04-19,20.54,21.25,20.41,21.21,970940,0
2006-04-20,21.18,21.5,21.02,21.4,989513,0
2006-04-21,21.38,21.59,21.03,21.22,1273341,0
2006-04-24,21.14,21.25,20.8,21.21,897736,0
2006-04-25,21.2,21.29,20.84,21,1563143,0
2006-04-26,20.98,21.14,20.47,20.68,1194905,0
2006-04-27,20.56,21.03,20.4,20.69,1467562,0
2006-04-28,21.44,21.74,21.25,21.51,4685136,0
2006-05-01,21.73,22,21.5,21.57,1903728,0
2006-05-02,21.6,21.95,20.94,21.3,2428604,0
2006-05-03,21.37,21.68,21.16,21.39,1754357,0
2006-05-04,21.44,22.1,21.43,21.86,1663023,0
2006-05-05,22.07,22.96,21.97,22.75,2000006,0
2006-05-08,22.75,23.2,22.46,22.67,2551901,0
2006-05-09,22.7,22.78,22.05,22.42,2102373,0
2006-05-10,22.3,22.5,21.9,22.3,1211763,0
2006-05-11,22.41,22.47,20.85,21.49,2542801,0
2006-05-12,21.25,21.33,20.26,20.47,2755682,0
2006-05-15,20.35,20.58,19.81,20.17,2060664,0
2006-05-16,20.34,20.64,19.94,20,1956829,0
2006-05-17,19.92,20.1,19.45,19.83,1322445,0
2006-05-18,19.91,20.12,18.94,19.48,1615881,0
2006-05-19,19.47,19.85,19.03,19.7,2568605,0
2006-05-22,19.71,19.95,19.1,19.15,1725944,0
2006-05-23,19.28,19.52,19.09,19.09,773647,0
2006-05-24,19.07,19.44,18.36,19.05,1776528,0
2006-05-25,19.2,19.29,18.78,18.97,1074566,0
2006-05-26,19.24,19.96,19.24,19.77,1551334,0
2006-05-30,19.78,19.92,19.36,19.6,1252090,0
2006-05-31,19.73,20.05,19.51,19.99,1709556,0
2006-06-01,20.01,20.61,19.96,20.61,1280792,0
2006-06-02,20.69,21.06,20.64,21.02,1609829,0
2006-06-05,21.08,21.22,20.01,20.21,1708910,0
2006-06-06,20.04,20.77,19.73,19.97,2091069,0
2006-06-07,19.94,20.86,19.77,20.16,1682192,0
2006-06-08,19.98,20.28,19.44,20.07,1891359,0
2006-06-09,19.97,20.77,19.69,19.71,1487514,0
2006-06-12,20.14,20.2,18.76,18.81,2540733,0
2006-06-13,18.99,19.13,18.01,18.15,2668778,0
2006-06-14,18.07,18.33,17.85,18.21,1803902,0
2006-06-15,18.31,18.89,18.17,18.74,1647285,0
2006-06-16,18.71,18.78,17.86,18.04,3155666,0
2006-06-19,18.11,18.11,17.29,17.42,2260522,0
2006-06-20,17.3,17.37,16.86,16.99,2182076,0
2006-06-21,16.99,17.18,16.55,16.99,1543344,0
2006-06-22,17.31,17.42,16.81,17.04,1729318,0
2006-06-23,17.15,17.55,16.71,17.28,913220,0
2006-06-26,17.49,17.86,17.33,17.77,1489834,0
2006-06-27,17.8,17.89,16.95,17.05,2349129,0
2006-06-28,17.15,17.5,16.94,17.34,2509010,0
2006-06-29,17.47,17.95,17.34,17.88,1620047,0
2006-06-30,18,18.61,17.67,18.34,1736462,0
2006-07-03,18.35,18.55,17.96,18.53,870973,0
2006-07-05,18.42,18.45,17.87,17.92,1012900,0
2006-07-06,17.86,17.9,17.46,17.57,1113589,0
2006-07-07,17.41,17.43,17.06,17.19,1461590,0
2006-07-10,17.18,17.25,16.99,17.03,736538,0
2006-07-11,17.02,17.62,16.95,17.45,1327706,0
2006-07-12,17.5,17.85,16.98,17.06,1198909,0
2006-07-13,17,17.05,16.76,16.88,1397410,0
2006-07-14,16.8,16.94,16.55,16.65,1861107,0
2006-07-17,16.58,16.99,15.86,16.13,2341927,0
2006-07-18,16.21,16.43,15.23,15.5,4361805,0
2006-07-19,15.5,16.24,15.22,15.94,2565985,0
2006-07-20,15.91,17.14,15.57,16.69,5048910,0
2006-07-21,16.65,16.7,16.04,16.3,1680860,0
2006-07-24,16.4,17,16.33,16.87,1702207,0
2006-07-25,16.95,17.08,16.56,16.76,1571388,0
2006-07-26,16.78,16.99,16.33,16.67,1752961,0
2006-07-27,16.79,16.89,16.21,16.47,1114504,0
2006-07-28,16.55,16.64,16.25,16.5,950156,0
2006-07-31,16.46,16.6,16,16.3,1705585,0
2006-08-01,16.15,16.3,15.94,16.14,1337255,0
2006-08-02,15.99,16.12,15.72,16.05,1711671,0
2006-08-03,15.94,16.82,15.75,16.54,1702289,0
2006-08-04,16.78,17.09,16.15,16.29,1163107,0
2006-08-07,16.17,16.3,16.03,16.1,1147982,0
2006-08-08,16.11,16.47,15.81,16.01,1403803,0
2006-08-09,16.05,16.55,16.04,16.39,1396578,0
2006-08-10,16.3,16.75,16.05,16.47,1813593,0
2006-08-11,16.48,16.54,16.15,16.17,694361,0
2006-08-14,16.21,16.4,16.05,16.06,820923,0
2006-08-15,16.23,16.49,16.1,16.39,762167,0
2006-08-16,16.51,16.72,16.19,16.36,1782797,0
2006-08-17,16.37,17.02,16.17,16.8,1720926,0
2006-08-18,17.26,17.51,16.8,17.33,3010249,0
2006-08-21,17.37,17.49,16.97,17.16,1344204,0
2006-08-22,17.2,17.45,17.02,17.23,893907,0
2006-08-23,17.2,17.39,16.77,16.87,808708,0
2006-08-24,16.96,17.25,16.91,17.08,978819,0
2006-08-25,17.12,17.53,17,17.44,1046511,0
2006-08-28,17.48,17.79,17.41,17.63,1202115,0
2006-08-29,17.57,17.93,17.43,17.88,837416,0
2006-08-30,17.95,18.11,17.72,17.81,688000,0
2006-08-31,17.85,17.89,17.29,17.52,1289706,0
2006-09-01,17.64,17.72,17.35,17.39,1439604,0
2006-09-05,17.25,17.26,16.67,16.72,1753644,0
2006-09-06,16.59,16.65,16.19,16.36,1850673,0
2006-09-07,16.27,16.33,15.86,15.97,1288616,0
2006-09-08,16.1,16.1,15.79,15.89,959450,0
2006-09-11,15.85,15.98,15.41,15.75,1698192,0
2006-09-12,15.84,15.85,15.47,15.68,2035199,0
2006-09-13,15.63,15.75,15.48,15.67,1624041,0
2006-09-14,15.75,15.89,15.15,15.17,3536930,0
2006-09-15,15.28,15.29,14.44,14.81,4479958,0
2006-09-18,14.9,15.02,13.66,13.96,7179414,0
2006-09-19,14.15,14.54,13.85,14.31,4701193,0
2006-09-20,14.32,14.43,14.09,14.36,1918580,0
2006-09-21,14.41,14.41,13.28,13.37,5428194,0
2006-09-22,13.37,13.44,12.71,13.1,4116397,0
2006-09-25,13.1,13.4,13.01,13.33,1791937,0
2006-09-26,13.35,13.39,13.1,13.33,1821210,0
2006-09-27,13.26,13.98,13.26,13.93,3210441,0
2006-09-28,14.16,14.55,14.14,14.29,3394189,0
2006-09-29,14.3,14.56,14.3,14.41,2048723,0
2006-10-02,14.36,14.48,14.23,14.29,1409511,0
2006-10-03,14.22,14.4,13.59,14.1,2550329,0
2006-10-04,14.04,14.57,14.01,14.56,1492524,0
2006-10-05,14.56,14.98,14.42,14.77,1338997,0
2006-10-06,14.78,14.83,14.56,14.73,832050,0
2006-10-09,14.64,14.96,14.57,14.92,1128171,0
2006-10-10,14.99,14.99,14.28,14.5,1327596,0
2006-10-11,14.44,14.82,14.3,14.77,1270049,0
2006-10-12,14.87,15.27,14.69,15.27,2251488,0
2006-10-13,15.27,15.44,15.06,15.42,1310754,0
2006-10-16,15.43,15.47,15,15.14,1668959,0
2006-10-17,15.02,15.91,15.02,15.82,2827056,0
2006-10-18,15.91,15.98,15.54,15.72,2361320,0
2006-10-19,15.35,15.65,15.16,15.35,2841570,0
2006-10-20,15.43,15.43,15.14,15.2,1530273,0
2006-10-23,15.18,15.27,15.02,15.17,1773161,0
2006-10-24,15.2,15.2,14.47,14.5,2251930,0
2006-10-25,14.5,15.13,14.42,15.08,2053783,0
2006-10-26,15.17,15.25,14.84,15.03,1540683,0
2006-10-27,14.5,14.84,14.1,14.61,3423769,0
2006-10-30,15.12,15.13,14.06,14.19,3271800,0
2006-10-31,14.11,14.63,13.93,14.43,1987849,0
2006-11-01,14.39,14.44,13.84,13.96,1846906,0
2006-11-02,13.82,14.1,13.67,14.01,1509074,0
2006-11-03,14.71,14.75,14.21,14.38,2129289,0
2006-11-06,14.35,14.67,14.35,14.63,1056837,0
2006-11-07,14.65,15.18,14.63,15.05,1756693,0
2006-11-08,14.97,15.34,14.9,15.28,1534273,0
2006-11-09,15.3,15.41,14.88,15.03,1700431,0
2006-11-10,14.96,15.1,14.83,15,908496,0
2006-11-13,14.89,15.1,14.89,15.06,959216,0
2006-11-14,15.1,15.33,14.91,15.3,1066913,0
2006-11-15,15.37,15.72,15.27,15.6,1748443,0
2006-11-16,15.66,16.05,15.59,16,2069753,0
2006-11-17,16.13,16.29,15.95,16.19,1692405,0
2006-11-20,16.04,16.55,15.99,16.48,1832063,0
2006-11-21,16.28,16.48,15.77,16.03,1815316,0
2006-11-22,16.1,16.26,16,16.2,1056715,0
2006-11-24,16.07,16.44,16.05,16.37,220033,0
2006-11-27,16.27,16.34,15.57,15.82,1362194,0
2006-11-28,15.74,16.13,15.52,15.78,1098065,0
2006-11-29,15.75,15.94,15.56,15.85,1019224,0
2006-11-30,16.1,16.94,16,16.5,3532033,0
2006-12-01,16.55,16.76,16.1,16.18,1583532,0
2006-12-04,16.1,17.43,16.1,17,4549367,0
2006-12-05,17.09,17.47,16.95,17.14,2100560,0
2006-12-06,17.18,17.31,17.1,17.2,860951,0
2006-12-07,17.21,17.41,17.04,17.15,740795,0
2006-12-08,17.21,17.21,16.71,16.84,894200,0
2006-12-11,16.99,17.1,16.79,16.9,882167,0
2006-12-12,16.97,17.17,16.5,16.6,1120346,0
2006-12-13,16.7,16.98,16.35,16.43,1147359,0
2006-12-14,16.53,16.85,16.21,16.26,1616378,0
2006-12-15,16.35,16.8,16.3,16.48,1704624,0
2006-12-18,16.49,16.6,16.07,16.1,928839,0
2006-12-19,15.99,16.02,15.65,15.86,1410932,0
2006-12-20,15.83,15.99,15.69,15.83,615804,0
2006-12-21,15.71,15.83,15.38,15.57,1069959,0
2006-12-22,15.52,15.52,15.13,15.21,1021418,0
2006-12-26,15.21,15.26,14.83,15.12,945773,0
2006-12-27,15.13,15.65,15.13,15.4,1256381,0
2006-12-28,15.41,15.62,15.36,15.44,796497,0
2006-12-29,15.41,15.6,15.16,15.21,1470619,0
2007-01-03,15.31,15.44,15.02,15.24,2347454,0
2007-01-04,15.18,15.28,14.78,14.85,2406569,0
2007-01-05,14.79,14.85,14.41,14.52,1932720,0
2007-01-08,14.52,14.6,14.26,14.4,1760348,0
2007-01-09,14.39,14.45,13.97,14.19,2577678,0
2007-01-10,14.12,14.26,14.01,14.17,1662303,0
2007-01-11,14.12,14.19,13.77,13.96,1843053,0
2007-01-12,13.98,14.72,13.75,14.61,2730369,0
2007-01-16,14.72,14.92,14.45,14.52,1549960,0
2007-01-17,14.49,14.6,14.36,14.4,1987591,0
2007-01-18,14.42,14.83,14.28,14.46,2015566,0
2007-01-19,14.52,14.72,14.42,14.63,1978556,0
2007-01-22,14.62,14.66,14.3,14.4,2886644,0
2007-01-23,14.25,14.28,12.96,13.03,10645617,0
2007-01-24,13.1,13.5,12.83,13.49,3789203,0
2007-01-25,13.49,13.51,13.17,13.31,1765706,0
2007-01-26,13.39,13.42,13.16,13.29,1936514,0
2007-01-29,13.25,13.45,13.06,13.18,2480398,0
2007-01-30,13.18,13.24,12.84,12.93,3190897,0
2007-01-31,12.88,12.95,12.52,12.7,2472114,0
2007-02-01,12.73,12.8,12.45,12.61,3021794,0
2007-02-02,12.75,12.97,12.45,12.48,2381430,0
2007-02-05,12.54,12.54,12.13,12.18,2403924,0
2007-02-06,12.2,12.21,11.7,11.9,4696554,0
2007-02-07,11.99,12.44,11.91,12.3,2830336,0
2007-02-08,12.24,12.93,12.24,12.84,4003575,0
2007-02-09,12.94,13.18,12.69,12.76,3393284,0
2007-02-12,12.7,12.7,12.42,12.48,1564735,0
2007-02-13,12.52,12.68,12.45,12.66,1663285,0
2007-02-14,12.71,12.91,12.65,12.76,1978981,0
2007-02-15,12.76,13.19,12.74,13.1,2857866,0
2007-02-16,13.14,13.14,12.85,13.02,1677613,0
2007-02-20,12.96,13.12,12.8,12.97,1024143,0
2007-02-21,12.97,13.14,12.94,13.05,1163928,0
2007-02-22,13.05,13.13,12.88,12.95,989333,0
2007-02-23,12.9,13.12,12.87,12.91,1372215,0
2007-02-26,12.92,12.94,12.58,12.6,1532962,0
2007-02-27,12.52,12.55,11.95,12.01,2875619,0
2007-02-28,11.95,12.19,11.71,11.86,2865614,0
2007-03-01,11.75,11.92,11.3,11.72,3041600,0
2007-03-02,11.67,12,11.62,11.87,2578872,0
2007-03-05,11.75,11.82,11.24,11.58,3668123,0
2007-03-06,11.66,11.77,11.39,11.72,2052207,0
2007-03-07,11.66,11.74,11.48,11.49,1739810,0
2007-03-08,11.64,11.78,11.46,11.49,1367414,0
2007-03-09,11.64,11.71,11.16,11.26,2234599,0
2007-03-12,11.32,11.34,11.06,11.22,1889457,0
2007-03-13,11.16,11.47,11.03,11.2,2875938,0
2007-03-14,11.16,11.47,11.15,11.28,1943733,0
2007-03-15,11.33,11.48,11.22,11.45,1081874,0
2007-03-16,11.42,11.89,11.36,11.38,2424428,0
2007-03-19,11.45,11.65,11.39,11.45,1664647,0
2007-03-20,11.45,11.55,11.29,11.48,1665656,0
2007-03-21,11.52,12.17,11.52,12.15,2030002,0
2007-03-22,12.21,12.49,12.12,12.44,2568954,0
2007-03-23,12.45,12.49,12.21,12.31,1442801,0
2007-03-26,12.31,12.31,12.08,12.31,1070335,0
2007-03-27,12.22,12.66,12.22,12.61,3969423,0
2007-03-28,12.53,12.77,12.49,12.68,3803270,0
2007-03-29,12.75,12.8,12.39,12.55,2094438,0
2007-03-30,12.61,13.23,12.53,13.06,3205585,0
2007-04-02,13.15,13.25,12.94,13.02,1713515,0
2007-04-03,13.15,13.34,13.09,13.34,2634761,0
2007-04-04,13.35,14.11,13.31,13.58,3079762,0
2007-04-05,13.46,13.7,13.36,13.58,2096444,0
2007-04-09,13.55,13.69,13.06,13.31,4839220,0
2007-04-10,13.03,13.08,12.8,12.99,3459084,0
2007-04-11,12.87,13,12.64,12.79,2889607,0
2007-04-12,12.73,12.82,12.68,12.74,2437335,0
2007-04-13,12.7,12.85,12.53,12.68,2099671,0
2007-04-16,12.66,12.88,12.61,12.84,1941287,0
2007-04-17,12.83,13.01,12.61,12.68,1652881,0
2007-04-18,12.61,12.83,12.57,12.62,1495088,0
2007-04-19,12.5,12.75,12.49,12.53,868302,0
2007-04-20,12.77,12.99,12.54,12.85,2501445,0
2007-04-23,12.91,13,12.58,12.7,1264101,0
2007-04-24,12.79,12.85,12.5,12.58,1412300,0
2007-04-25,12.61,12.87,12.54,12.69,1398558,0
2007-04-26,12.67,12.99,12.56,12.93,1101780,0
2007-04-27,12.87,13,12.62,12.72,1082408,0
2007-04-30,12.69,12.71,12.23,12.37,1699552,0
2007-05-01,12.24,12.41,11.77,11.86,2561738,0
2007-05-02,11.85,11.92,11.72,11.79,1836965,0
2007-05-03,11.78,11.85,11.67,11.84,1399590,0
2007-05-04,11.76,11.81,11.27,11.34,2730854,0
2007-05-07,11.3,11.56,11.24,11.48,2175841,0
2007-05-08,11.41,11.49,11.15,11.23,2027092,0
2007-05-09,11.15,11.35,11.11,11.15,1387154,0
2007-05-10,12.45,12.45,11.7,11.79,7425666,0
2007-05-11,11.79,12.28,11.64,12.19,3009958,0
2007-05-14,12.15,12.18,11.91,11.98,1844182,0
2007-05-15,11.93,11.98,11.37,11.48,2291095,0
2007-05-16,11.49,11.63,11.21,11.55,2096175,0
2007-05-17,11.5,11.6,11.35,11.46,1841083,0
2007-05-18,11.45,11.66,11.36,11.4,1669989,0
2007-05-21,11.36,12.08,11.35,11.66,2337721,0
2007-05-22,11.63,11.77,11.47,11.52,1628523,0
2007-05-23,11.52,11.95,11.48,11.79,1811038,0
2007-05-24,11.79,11.86,11.24,11.31,2175161,0
2007-05-25,11.43,11.73,11.38,11.56,1337475,0
2007-05-29,11.58,11.82,11.43,11.64,1338738,0
2007-05-30,11.54,11.6,11.23,11.54,2645172,0
2007-05-31,11.52,11.55,11.26,11.34,2348698,0
2007-06-01,11.45,11.48,11.11,11.16,1521852,0
2007-06-04,11.28,11.46,11.06,11.21,2228200,0
2007-06-05,11.15,11.23,10.8,10.95,2149661,0
2007-06-06,10.84,11,10.79,10.84,2976660,0
2007-06-07,10.81,10.89,10.42,10.69,2681972,0
2007-06-08,10.69,10.69,10.41,10.51,1598925,0
2007-06-11,10.5,10.57,10.31,10.44,2219054,0
2007-06-12,10.36,10.48,10.23,10.4,1822002,0
2007-06-13,10.39,10.91,10.25,10.77,3480360,0
2007-06-14,10.78,11.08,10.65,10.65,2683914,0
2007-06-15,10.94,11,10.73,10.83,1855810,0
2007-06-18,10.84,10.85,10.63,10.63,863701,0
2007-06-19,10.54,10.69,10.45,10.62,1229202,0
2007-06-20,10.63,10.72,10.19,10.21,1959198,0
2007-06-21,10.16,10.19,9.94,10.16,1988815,0
2007-06-22,10,10.11,9.74,9.85,2070825,0
2007-06-25,9.76,9.8,9.27,9.32,2981432,0
2007-06-26,9.34,9.61,9.32,9.55,3027919,0
2007-06-27,9.52,9.85,9.4,9.84,2142593,0
2007-06-28,9.8,9.93,9.65,9.67,1277102,0
2007-06-29,9.67,9.86,9.46,9.49,1184788,0
2007-07-02,9.5,9.61,9.42,9.61,1255507,0
2007-07-03,9.61,9.69,9.52,9.62,806342,0
2007-07-05,9.6,9.81,9.43,9.75,1788889,0
2007-07-06,9.73,9.74,9.5,9.51,1110953,0
2007-07-09,9.5,9.59,9.45,9.48,763219,0
2007-07-10,9.47,9.49,9.11,9.17,1302861,0
2007-07-11,9.14,9.3,9.1,9.13,1615626,0
2007-07-12,9.17,9.24,8.99,9.05,1659587,0
2007-07-13,9,9.05,8.83,9.01,3956887,0
2007-07-16,8.94,9.16,8.75,9.02,2326456,0
2007-07-17,9.01,9.19,9,9.1,1950595,0
2007-07-18,9.05,9.12,8.9,9.1,1684085,0
2007-07-19,9.01,9.05,8.82,8.9,2469084,0
2007-07-20,8.9,8.96,8.71,8.8,2547842,0
2007-07-23,8.91,8.91,8.6,8.71,1860607,0
2007-07-24,8.66,8.7,8.45,8.49,2638914,0
2007-07-25,8.45,8.62,8.34,8.49,1223956,0
2007-07-26,8.39,8.44,8.13,8.17,2175666,0
2007-07-27,8.12,8.19,7.75,7.95,3038472,0
2007-07-30,7.9,8.01,7.63,7.78,3215312,0
2007-07-31,7.79,7.94,7.62,7.63,1602330,0
2007-08-01,7.65,7.92,7.59,7.75,1778299,0
2007-08-02,7.76,8,7.76,7.89,2152262,0
2007-08-03,7.87,8.67,7.75,8.14,3562682,0
2007-08-06,8.57,8.65,7.99,8.39,3965026,0
2007-08-07,8.22,8.51,8.02,8.42,3230445,0
2007-08-08,8.51,9.36,8.35,9.24,4561614,0
2007-08-09,8.9,10.5,8.9,9.59,4975095,0
2007-08-10,9.63,9.79,8.7,8.85,2319662,0
2007-08-13,8.96,9.03,8.42,8.69,1816629,0
2007-08-14,8.68,8.87,8.45,8.48,1315917,0
2007-08-15,8.51,8.64,8.35,8.45,2123491,0
2007-08-16,8.39,8.64,8.15,8.46,2107930,0
2007-08-17,8.72,8.93,8.43,8.73,2021635,0
2007-08-20,8.75,8.93,8.62,8.72,805347,0
2007-08-21,8.67,8.67,8.44,8.5,1131418,0
2007-08-22,8.57,8.64,8.48,8.59,1157909,0
2007-08-23,8.65,8.68,8.31,8.34,1139458,0
2007-08-24,8.36,8.47,8.26,8.46,930165,0
2007-08-27,8.4,8.47,8.13,8.32,1160884,0
2007-08-28,8.25,8.35,8.05,8.15,647370,0
2007-08-29,8.21,8.33,8,8.17,1148356,0
2007-08-30,8.11,8.23,8,8.11,973161,0
2007-08-31,8.21,8.35,8,8.26,990006,0
2007-09-04,8.24,8.74,8.22,8.73,1343461,0
2007-09-05,8.69,8.8,8.07,8.29,2177028,0
2007-09-06,8.3,8.82,8.25,8.72,1001288,0
2007-09-07,8.6,8.68,8.41,8.49,697487,0
2007-09-10,8.51,8.73,8.26,8.48,1176240,0
2007-09-11,8.49,8.73,8.43,8.67,749065,0
2007-09-12,8.62,8.81,8.46,8.48,866810,0
2007-09-13,8.54,8.59,8.37,8.45,529300,0
2007-09-14,8.33,8.55,8.31,8.46,509118,0
2007-09-17,8.42,8.54,8.31,8.36,860914,0
2007-09-18,8.39,8.99,8.37,8.84,955553,0
2007-09-19,8.91,9.13,8.79,8.81,893759,0
2007-09-20,8.76,9,8.74,8.88,680664,0
2007-09-21,8.98,9.13,8.88,9.02,1235632,0
2007-09-24,9,9.33,8.95,9.06,1092517,0
2007-09-25,8.98,9.05,8.77,8.8,614429,0
2007-09-26,8.82,9.39,8.8,9.12,1530491,0
2007-09-27,9.26,9.26,8.92,9.18,1048053,0
2007-09-28,9.21,9.25,8.79,8.83,802367,0
2007-10-01,8.82,9.04,8.81,8.98,695732,0
2007-10-02,9,9.07,8.8,8.87,729736,0
2007-10-03,8.84,9,8.81,8.86,525396,0
2007-10-04,8.88,8.95,8.48,8.48,866009,0
2007-10-05,8.55,8.65,8.46,8.5,1289355,0
2007-10-08,8.46,8.5,8.22,8.38,658743,0
2007-10-09,8.4,8.59,8.39,8.57,719772,0
2007-10-10,8.54,8.63,8.43,8.5,779720,0
2007-10-11,8.54,8.62,8.3,8.37,724278,0
2007-10-12,8.36,8.44,8.18,8.27,793081,0
2007-10-15,8.25,8.35,8.03,8.03,1036076,0
2007-10-16,8,8.26,7.95,8.1,855905,0
2007-10-17,8.19,8.21,7.97,8.08,784552,0
2007-10-18,6.73,7.1,6.66,6.67,17818955,0
2007-10-19,6.64,6.64,6.33,6.54,4331782,0
2007-10-22,6.37,6.91,6.35,6.69,2337008,0
2007-10-23,6.69,6.94,6.5,6.65,2369435,0
2007-10-24,6.55,6.65,6.47,6.58,1234903,0
2007-10-25,6.59,6.6,5.79,6.05,3951885,0
2007-10-26,6.01,6.17,5.94,6.09,1765336,0
2007-10-29,6.08,6.21,6,6.18,1008657,0
2007-10-30,6.12,6.17,5.88,5.91,919769,0
2007-10-31,5.92,6,5.8,5.98,935243,0
2007-11-01,5.88,6.05,5.65,5.65,1493536,0
2007-11-02,5.7,5.83,5.59,5.62,1328485,0
2007-11-05,5.52,5.87,5.25,5.39,1558908,0
2007-11-06,5.39,5.54,5.39,5.49,1092284,0
2007-11-07,5.51,5.55,5.21,5.22,1272157,0
2007-11-08,5.13,5.55,5.12,5.45,2434509,0
2007-11-09,5.5,5.57,5.33,5.57,1942426,0
2007-11-12,5.54,5.82,5.49,5.8,1245164,0
2007-11-13,6.7,6.89,6.08,6.12,4040703,0
2007-11-14,6.17,6.53,6.17,6.51,2346984,0
2007-11-15,6.47,6.55,6.2,6.3,2083623,0
2007-11-16,6.14,6.6,6.12,6.49,2215577,0
2007-11-19,6.41,6.49,5.98,6.29,1531646,0
2007-11-20,6.3,6.38,6,6.26,1136741,0
2007-11-21,6.21,6.41,6.1,6.41,710999,0
2007-11-23,6.44,6.46,6.36,6.42,347339,0
2007-11-26,6.35,6.45,6.21,6.22,912582,0
2007-11-27,6.23,6.43,6.21,6.29,845876,0
2007-11-28,6.37,6.63,6.32,6.58,1477790,0
2007-11-29,6.53,6.55,6.41,6.54,877735,0
2007-11-30,6.59,6.67,6.5,6.67,1059016,0
2007-12-03,6.63,6.73,6.25,6.48,1040770,0
2007-12-04,6.4,6.6,6.36,6.48,824542,0
2007-12-05,6.59,6.64,6.4,6.57,566046,0
2007-12-06,6.55,7.25,6.55,7.11,1290833,0
2007-12-07,7.07,7.43,7.05,7.29,1325350,0
2007-12-10,7.29,7.5,7.26,7.35,842213,0
2007-12-11,7.42,7.42,6.94,7.03,1503347,0
2007-12-12,7.16,7.38,6.95,7.02,1815542,0
2007-12-13,6.96,7.1,6.9,6.97,1075840,0
2007-12-14,6.9,6.98,6.9,6.9,741365,0
2007-12-17,6.95,6.97,6.8,6.82,762300,0
2007-12-18,6.86,6.9,6.58,6.7,1313153,0
2007-12-19,6.73,6.78,6.63,6.69,824850,0
2007-12-20,6.8,6.92,6.67,6.84,905730,0
2007-12-21,6.97,7.12,6.89,6.98,1362578,0
2007-12-24,6.89,7,6.87,6.98,230043,0
2007-12-26,6.9,7.01,6.86,6.93,564603,0
2007-12-27,6.9,6.98,6.63,6.73,722483,0
2007-12-28,6.77,6.91,6.48,6.63,965017,0
2007-12-31,6.58,6.74,6.5,6.71,1142327,0
2008-01-02,6.67,6.75,6.5,6.6,842461,0
2008-01-03,6.62,6.69,6.33,6.39,595008,0
2008-01-04,6.3,6.47,6.16,6.35,1111615,0
2008-01-07,6.38,6.8,6.26,6.51,1008381,0
2008-01-08,6.55,6.64,6.34,6.35,849579,0
2008-01-09,6.33,6.59,6.31,6.52,863276,0
2008-01-10,6.43,7.5,6.38,7.31,2069264,0
2008-01-11,7.24,7.4,7.01,7.13,893675,0
2008-01-14,7.19,7.25,6.79,7.04,1335863,0
2008-01-15,7,7.04,6.82,6.83,1106887,0
2008-01-16,6.83,7.55,6.83,7.32,1594201,0
2008-01-17,7.34,7.39,7.05,7.36,1158234,0
2008-01-18,7.3,7.41,7.03,7.15,1895559,0
2008-01-22,6.85,7.35,6.7,6.89,1578462,0
2008-01-23,6.72,7.29,6.72,7.09,2020241,0
2008-01-24,7.14,7.67,7.06,7.27,1554219,0
2008-01-25,7.4,7.48,7.22,7.29,706764,0
2008-01-28,7.26,7.5,7.22,7.5,765050,0
2008-01-29,7.51,7.57,7.34,7.37,912934,0
2008-01-30,7.42,7.5,7.16,7.25,1197512,0
2008-01-31,7.12,7.24,7.01,7.13,1068638,0
2008-02-01,7.14,7.4,7.07,7.25,1031427,0
2008-02-04,7.24,7.27,7.1,7.23,705951,0
2008-02-05,7.07,7.24,6.91,6.94,1876871,0
2008-02-06,7.01,7.25,6.91,6.92,883578,0
2008-02-07,6.92,6.92,6.69,6.86,860234,0
2008-02-08,6.83,6.91,6.64,6.8,775284,0
2008-02-11,6.79,6.81,6.41,6.45,1049503,0
2008-02-12,6.48,6.65,6.37,6.5,824664,0
2008-02-13,6.56,6.64,6.43,6.63,1379775,0
2008-02-14,6.63,6.72,6.3,6.32,1415700,0
2008-02-15,6.2,6.47,6.2,6.33,1137356,0
2008-02-19,6.43,6.48,6.29,6.36,556670,0
2008-02-20,6.3,6.42,6.25,6.42,616647,0
2008-02-21,6.45,6.55,6.09,6.12,1384478,0
2008-02-22,6.11,6.33,6.06,6.27,674188,0
2008-02-25,6.26,6.57,6.26,6.46,828486,0
2008-02-26,6.4,6.76,6.4,6.72,1171868,0
2008-02-27,6.62,6.8,6.43,6.46,1180277,0
2008-02-28,7,7.2,6.71,7.13,2178468,0
2008-02-29,7.02,7.08,6.85,6.95,815468,0
2008-03-03,6.95,7.23,6.82,6.95,1307267,0
2008-03-04,6.86,7.15,6.83,7.09,1241709,0
2008-03-05,7.12,7.25,7.03,7.07,867729,0
2008-03-06,7.05,7.16,6.82,6.83,824357,0
2008-03-07,6.75,7.01,6.17,6.27,2288108,0
2008-03-10,6.27,6.44,6.15,6.17,1053280,0
2008-03-11,6.38,6.73,6.28,6.4,2848187,0
2008-03-12,6.41,6.5,6.22,6.24,1286826,0
2008-03-13,6.16,6.67,6.08,6.62,2057543,0
2008-03-14,6.66,6.71,6.3,6.44,1690280,0
2008-03-17,6.25,6.5,6.1,6.31,2478798,0
2008-03-18,6.52,6.79,6.4,6.78,1673066,0
2008-03-19,6.85,6.9,6.67,6.72,1848045,0
2008-03-20,6.81,6.92,6.6,6.65,2026195,0
2008-03-24,6.67,7.22,6.63,7,1882035,0
2008-03-25,7.01,7.23,7,7.05,755059,0
2008-03-26,6.98,7.08,6.84,7,786228,0
2008-03-27,7.02,7.31,6.96,7.07,1482459,0
2008-03-28,7.11,7.27,6.91,6.94,749171,0
2008-03-31,6.93,7.14,6.78,6.94,1153345,0
2008-04-01,6.88,7,6.68,6.89,2448314,0
2008-04-02,6.92,7.05,6.91,6.94,1402642,0
2008-04-03,6.86,7.13,6.86,6.99,1177309,0
2008-04-04,7.03,7.1,6.97,7,856275,0
2008-04-07,7.06,7.45,7.06,7.35,913736,0
2008-04-08,7.28,7.34,7.19,7.19,640867,0
2008-04-09,5.26,5.71,4.92,5.39,13667028,0
2008-04-10,5.52,6.09,5.45,5.51,5595990,0
2008-04-11,5.5,5.51,5.22,5.28,1463823,0
2008-04-14,5.25,5.3,4.69,4.94,3337106,0
2008-04-15,4.95,5,4.69,4.76,2226934,0
2008-04-16,4.76,4.8,4.43,4.75,3934303,0
2008-04-17,4.73,4.88,4.61,4.75,1239910,0
2008-04-18,4.83,4.89,4.68,4.89,2627523,0
2008-04-21,4.85,4.85,4.65,4.69,899811,0
2008-04-22,4.67,4.82,4.56,4.74,1581183,0
2008-04-23,4.87,4.87,4.48,4.59,1607064,0
2008-04-24,4.6,4.65,4.53,4.57,1127691,0
2008-04-25,4.6,4.67,4.44,4.61,639655,0
2008-04-28,4.61,4.73,4.55,4.63,818624,0
2008-04-29,4.71,4.81,4.64,4.78,736029,0
2008-04-30,4.76,5.05,4.61,4.82,1183893,0
2008-05-01,4.83,5.1,4.82,5.09,768861,0
2008-05-02,5.14,5.26,5.1,5.23,1635030,0
2008-05-05,5.21,5.43,5.21,5.41,831611,0
2008-05-06,5.41,5.41,5.29,5.37,1136385,0
2008-05-07,5.37,5.47,5.22,5.22,840201,0
2008-05-08,5.08,5.08,4.47,4.62,2882882,0
2008-05-09,4.55,4.82,4.45,4.74,1577045,0
2008-05-12,4.74,4.88,4.71,4.82,1056595,0
2008-05-13,4.82,4.92,4.71,4.78,780265,0
2008-05-14,4.77,5.03,4.76,4.77,998356,0
2008-05-15,4.75,4.8,4.61,4.76,1099598,0
2008-05-16,5.07,5.12,4.58,4.64,2117766,0
2008-05-19,4.63,4.72,4.46,4.56,1360534,0
2008-05-20,4.52,4.72,4.38,4.47,794559,0
2008-05-21,4.49,4.59,4.27,4.37,927797,0
2008-05-22,4.37,4.54,4.33,4.44,796992,0
2008-05-23,4.4,4.46,4.33,4.33,579521,0
2008-05-27,4.33,4.41,4.26,4.29,511320,0
2008-05-28,4.3,4.44,4.21,4.28,400360,0
2008-05-29,4.28,4.52,4.22,4.52,914822,0
2008-05-30,4.51,4.51,4.31,4.46,625097,0
2008-06-02,4.6,4.8,4.51,4.54,1028070,0
2008-06-03,4.58,4.64,4.4,4.49,2775269,0
2008-06-04,4.45,4.56,4.43,4.51,583695,0
2008-06-05,4.51,4.73,4.45,4.69,900606,0
2008-06-06,4.65,4.65,4.42,4.45,850242,0
2008-06-09,4.43,4.54,4.19,4.21,1044101,0
2008-06-10,4.17,4.28,4.12,4.2,547650,0
2008-06-11,4.18,4.24,4.03,4.04,691340,0
2008-06-12,4.08,4.18,3.92,3.92,900785,0
2008-06-13,3.97,4.05,3.96,4.01,811035,0
2008-06-16,4,4.16,4,4.15,542282,0
2008-06-17,4.15,4.18,4.02,4.07,608097,0
2008-06-18,4.04,4.07,3.75,3.82,769808,0
2008-06-19,3.76,3.83,3.55,3.73,1004662,0
2008-06-20,3.74,3.89,3.42,3.72,2353031,0
2008-06-23,3.75,3.81,3.57,3.68,544192,0
2008-06-24,3.64,3.79,3.6,3.66,1167954,0
2008-06-25,3.66,3.77,3.62,3.7,616343,0
2008-06-26,3.67,3.68,3.46,3.48,474548,0
2008-06-27,3.47,3.59,3.3,3.44,2405324,0
2008-06-30,3.45,3.52,3.34,3.35,728378,0
2008-07-01,3.32,3.47,3.3,3.34,573231,0
2008-07-02,3.33,3.4,3.15,3.26,1195241,0
2008-07-03,3.25,3.38,3.07,3.1,985619,0
2008-07-07,3.12,3.25,3.08,3.15,555205,0
2008-07-08,3.16,3.67,3.15,3.62,1144929,0
2008-07-09,3.63,3.88,3.57,3.64,898271,0
2008-07-10,3.63,3.76,3.58,3.71,543842,0
2008-07-11,3.67,3.82,3.4,3.47,1144387,0
2008-07-14,3.52,3.66,3.34,3.51,834569,0
2008-07-15,3.48,3.68,3.43,3.51,640304,0
2008-07-16,3.51,3.8,3.46,3.5,1562958,0
2008-07-17,3.57,4.07,3.5,4.02,1238482,0
2008-07-18,4.01,4.24,3.39,4.15,2165397,0
2008-07-21,4.15,4.49,3.98,4.34,1213949,0
2008-07-22,4.35,4.65,4.28,4.63,729342,0
2008-07-23,4.63,4.71,4.41,4.44,963793,0
2008-07-24,4.46,5.43,4.46,5.36,4103171,0
2008-07-25,5.36,5.36,4.86,4.91,1359964,0
2008-07-28,4.88,5.15,4.64,4.68,845115,0
2008-07-29,4.71,4.92,4.66,4.69,913119,0
2008-07-30,4.68,4.83,4.44,4.66,762680,0
2008-07-31,4.59,5.17,4.43,4.98,1629752,0
2008-08-01,4.97,5.02,4.63,5.01,890303,0
2008-08-04,5.02,5.02,4.73,4.75,912949,0
2008-08-05,4.82,5.04,4.7,5.03,608365,0
2008-08-06,5.07,5.29,4.97,5.2,1352482,0
2008-08-07,5.06,5.19,4.31,4.41,3284100,0
2008-08-08,4.43,4.79,4.43,4.79,1031185,0
2008-08-11,4.81,4.93,4.64,4.83,704400,0
2008-08-12,4.81,4.83,4.6,4.67,935505,0
2008-08-13,4.66,4.77,4.48,4.72,1100957,0
2008-08-14,4.69,5.03,4.68,5.01,1123321,0
2008-08-15,5.21,5.21,4.6,4.62,1937996,0
2008-08-18,4.61,4.81,4.41,4.43,980153,0
2008-08-19,4.39,4.45,4.11,4.27,856449,0
2008-08-20,4.28,4.34,4.09,4.12,532943,0
2008-08-21,4.1,4.21,4,4.02,521775,0
2008-08-22,4.03,4.34,4.03,4.33,870664,0
2008-08-25,4.31,4.31,3.98,4.06,835724,0
2008-08-26,4.06,4.1,3.87,3.93,442993,0
2008-08-27,3.94,3.98,3.54,3.69,830166,0
2008-08-28,3.71,3.97,3.68,3.94,583695,0
2008-08-29,3.92,4,3.68,3.97,790614,0
2008-09-02,4.02,4.09,3.69,3.74,1063028,0
2008-09-03,3.74,3.81,3.44,3.69,2721278,0
2008-09-04,3.65,3.89,3.6,3.6,656498,0
2008-09-05,3.59,3.79,3.55,3.67,484940,0
2008-09-08,3.79,3.83,3.6,3.81,550920,0
2008-09-09,3.82,3.97,3.57,3.62,1059894,0
2008-09-10,3.44,3.77,3.44,3.74,947410,0
2008-09-11,3.62,3.71,3.55,3.71,531715,0
2008-09-12,3.66,3.8,3.57,3.74,269383,0
2008-09-15,3.64,3.91,3.63,3.73,489045,0
2008-09-16,3.77,4.01,3.58,4.01,663354,0
2008-09-17,3.96,4,3.73,3.88,1597097,0
2008-09-18,3.98,4.6,3.83,4.35,1930110,0
2008-09-19,4.61,4.61,3.5,4.28,2580546,0
2008-09-22,4.25,4.34,3.88,3.98,889540,0
2008-09-23,3.97,4.19,3.92,3.96,491992,0
2008-09-24,4.01,4.1,3.83,3.88,1025289,0
2008-09-25,3.9,4,3.63,3.64,5636384,0
2008-09-26,3.64,3.8,3.64,3.73,1154914,0
2008-09-29,3.68,3.79,3.53,3.62,991826,0
2008-09-30,3.65,3.7,3.41,3.59,904045,0
2008-10-01,3.6,3.79,3.53,3.77,627175,0
2008-10-02,3.68,3.84,3.55,3.6,547606,0
2008-10-03,3.6,3.67,3.45,3.46,701061,0
2008-10-06,3.37,3.46,3.18,3.35,1266174,0
2008-10-07,3.55,3.55,3.18,3.27,819199,0
2008-10-08,3.54,3.54,3.14,3.23,892513,0
2008-10-09,3.29,3.54,2.84,2.91,845840,0
2008-10-10,2.82,2.99,2.45,2.91,2211571,0
2008-10-13,2.95,3.25,2.84,3.18,872255,0
2008-10-14,3.19,3.22,2.87,3.03,840597,0
2008-10-15,3.05,3.1,2.79,2.83,594415,0
2008-10-16,2.79,3.15,2.79,3,1095740,0
2008-10-17,2.96,3.62,2.96,3.19,1254553,0
2008-10-20,3.26,4.02,3.1,4.01,1255465,0
2008-10-21,4.04,4.1,2.95,3.8,1506667,0
2008-10-22,3.67,4.21,3.37,4.03,1212413,0
2008-10-23,3.98,4.47,3.94,4.42,1477722,0
2008-10-24,3.85,4.6,3.85,4.53,740769,0
2008-10-27,4.37,4.46,3.86,4.11,647760,0
2008-10-28,4.18,4.19,3.72,4.17,765855,0
2008-10-29,4.17,5.2,3.98,4.86,1293143,0
2008-10-30,5.01,5.18,4.68,5.1,1003325,0
2008-10-31,5.08,5.54,4.96,5.53,1005157,0
2008-11-03,5.51,5.78,5.24,5.4,696875,0
2008-11-04,5.5,5.5,5.07,5.13,716622,0
2008-11-05,5.07,5.23,4.75,4.77,593443,0
2008-11-06,4.93,5.51,4.66,4.84,771293,0
2008-11-07,4.68,5.34,4.4,4.73,612754,0
2008-11-10,4.86,4.96,4.74,4.88,398375,0
2008-11-11,4.87,4.91,4.61,4.71,383833,0
2008-11-12,4.64,4.65,4.26,4.26,510368,0
2008-11-13,4.28,4.98,4.07,4.92,603308,0
2008-11-14,4.84,5.12,4.36,4.37,640729,0
2008-11-17,4.32,4.58,4.18,4.44,463652,0
2008-11-18,4.45,4.51,4,4.19,459267,0
2008-11-19,4.18,4.42,3.75,3.76,372192,0
2008-11-20,3.71,3.9,3.17,3.21,1084308,0
2008-11-21,3.28,3.79,2.93,3.74,942256,0
2008-11-24,3.79,4.31,3.51,4.27,826877,0
2008-11-25,4.29,4.45,4.1,4.43,616369,0
2008-11-26,4.29,4.77,4.28,4.74,514075,0
2008-11-28,4.66,4.93,4.2,4.75,156853,0
2008-12-01,4.59,5.5,4.52,4.67,1025785,0
2008-12-02,4.77,5.49,4.45,5.15,1861712,0
2008-12-03,4.99,5.2,4.68,5.14,863854,0
2008-12-04,5.07,5.31,4.71,4.79,713860,0
2008-12-05,4.7,5.7,4.62,5.69,913431,0
2008-12-08,5.72,6.06,5.67,5.97,1139107,0
2008-12-09,5.88,6.25,5.58,5.77,723354,0
2008-12-10,5.86,5.99,5.28,5.53,569717,0
2008-12-11,5.45,5.64,5.05,5.11,594420,0
2008-12-12,4.96,5.71,4.85,5.71,845309,0
2008-12-15,5.71,5.94,5.12,5.21,547393,0
2008-12-16,5.34,5.56,5.1,5.31,707427,0
2008-12-17,5.23,5.62,5.07,5.56,516787,0
2008-12-18,5.55,5.82,5.28,5.41,758681,0
2008-12-19,5.68,5.79,5.39,5.53,1041252,0
2008-12-22,5.52,5.68,5.13,5.34,505322,0
2008-12-23,5.37,5.54,5.22,5.31,272018,0
2008-12-24,5.31,5.34,5.2,5.28,93890,0
2008-12-26,5.32,5.48,5.2,5.45,197453,0
2008-12-29,5.45,5.45,5.23,5.31,379598,0
2008-12-30,5.36,5.42,5.17,5.34,383535,0
2008-12-31,5.36,5.63,5.26,5.56,776267,0
2009-01-02,5.57,5.8,5.45,5.79,367841,0
2009-01-05,5.78,5.78,5.45,5.51,874770,0
2009-01-06,5.58,5.73,5.28,5.55,485851,0
2009-01-07,5.42,5.55,5.27,5.36,360957,0
2009-01-08,5.35,5.52,5.16,5.5,345189,0
2009-01-09,5.52,5.6,5.24,5.28,351417,0
2009-01-12,5.25,5.4,5.03,5.04,290374,0
2009-01-13,5.01,5.66,4.93,5.55,555445,0
2009-01-14,5.44,5.5,5.1,5.1,424131,0
2009-01-15,5.1,5.3,4.95,5.23,688568,0
2009-01-16,5.26,5.33,4.67,4.7,1897848,0
2009-01-20,4.79,4.79,4.2,4.22,737356,0
2009-01-21,4.27,4.66,4.2,4.65,624043,0
2009-01-22,4.52,4.52,4.11,4.14,563341,0
2009-01-23,4.03,4.1,3.92,4.05,410781,0
2009-01-26,4.05,4.2,3.9,4.04,339179,0
2009-01-27,4.04,4.14,3.95,4.03,345853,0
2009-01-28,4.09,4.31,4.06,4.28,481507,0
2009-01-29,4.28,4.34,4.12,4.17,389656,0
2009-01-30,4.21,4.29,4.06,4.11,316952,0
2009-02-02,4,4.3,4,4.2,560831,0
2009-02-03,4.19,4.43,4.15,4.36,581316,0
2009-02-04,4.37,4.69,4.29,4.49,746294,0
2009-02-05,4.4,4.9,4.4,4.81,675912,0
2009-02-06,4.79,5.04,4.79,4.99,594881,0
2009-02-09,4.9,4.96,4.7,4.95,253910,0
2009-02-10,4.9,5.09,4.69,4.81,597611,0
2009-02-11,4.82,4.99,4.67,4.69,599437,0
2009-02-12,4.64,5.1,4.56,5.05,876760,0
2009-02-13,5.07,5.17,4.87,4.93,277180,0
2009-02-17,4.72,4.86,4.58,4.7,340655,0
2009-02-18,4.73,5.01,4.68,4.8,485821,0
2009-02-19,4.86,5.06,4.68,4.71,297534,0
2009-02-20,4.54,4.79,4.51,4.7,616445,0
2009-02-23,4.73,4.89,4.59,4.65,484849,0
2009-02-24,4.71,4.89,4.59,4.85,593703,0
2009-02-25,4.79,5.1,4.54,4.54,679945,0
2009-02-26,4.6,4.72,4.39,4.47,548261,0
2009-02-27,4.38,4.64,4.32,4.49,766265,0
2009-03-02,4.35,5.05,4.29,4.43,750873,0
2009-03-03,4.59,4.79,4.11,4.14,976354,0
2009-03-04,4.21,4.34,4.12,4.3,553485,0
2009-03-05,4.19,4.26,4,4.09,690782,0
2009-03-06,4.13,4.23,4.04,4.21,451105,0
2009-03-09,4.15,4.17,4.05,4.07,832288,0
2009-03-10,4.19,4.35,4.15,4.2,764219,0
2009-03-11,4.22,4.3,4.02,4.11,723606,0
2009-03-12,4.11,4.46,4.09,4.37,711531,0
2009-03-13,4.38,4.65,4.38,4.47,427556,0
2009-03-16,4.51,4.81,4.48,4.67,708090,0
2009-03-17,4.64,4.85,4.47,4.85,770603,0
2009-03-18,4.85,4.98,4.76,4.92,582254,0
2009-03-19,4.98,4.99,4.72,4.82,444824,0
2009-03-20,4.89,4.93,4.54,4.59,630498,0
2009-03-23,4.75,5.03,4.69,5,913809,0
2009-03-24,4.94,5.24,4.86,4.86,1099634,0
2009-03-25,5.05,5.35,4.92,5.17,677531,0
2009-03-26,5.25,5.6,5.16,5.53,960828,0
2009-03-27,5.43,5.5,5.33,5.34,590708,0
2009-03-30,5.19,5.42,5.12,5.33,585066,0
2009-03-31,5.39,5.56,5.26,5.39,461514,0
2009-04-01,5.26,5.27,5.06,5.18,512056,0
2009-04-02,5.33,5.33,5.11,5.26,590699,0
2009-04-03,5.26,5.37,5.03,5.1,417898,0
2009-04-06,5.01,5.1,4.98,5.09,453762,0
2009-04-07,5.1,5.25,4.98,5.02,758375,0
2009-04-08,5.08,5.22,4.98,5.09,416151,0
2009-04-09,5.24,5.47,5.09,5.44,482645,0
2009-04-13,5.35,5.53,5.29,5.45,370080,0
2009-04-14,5.34,5.42,5.09,5.11,383979,0
2009-04-15,5.1,5.23,5.05,5.15,476053,0
2009-04-16,5.19,5.54,5.1,5.46,744278,0
2009-04-17,5.51,5.96,5.3,5.8,1540715,0
2009-04-20,5.64,5.86,5.46,5.52,819498,0
2009-04-21,5.51,5.78,5.37,5.68,825188,0
2009-04-22,5.88,6,5.71,5.75,1210550,0
2009-04-23,5.74,5.74,5.49,5.6,1186529,0
2009-04-24,5.65,5.78,5.58,5.6,1051637,0
2009-04-27,5.54,5.73,5.37,5.49,555615,0
2009-04-28,5.41,5.67,5.41,5.58,1095529,0
2009-04-29,5.58,5.89,5.53,5.82,655249,0
2009-04-30,5.81,5.95,5.55,5.6,636826,0
2009-05-01,5.6,5.62,5.36,5.43,426676,0
2009-05-04,5.47,5.66,5.47,5.65,385257,0
2009-05-05,5.63,5.68,5.34,5.53,373227,0
2009-05-06,5.58,5.61,5.24,5.35,477989,0
2009-05-07,5.4,5.57,5.24,5.31,684820,0
2009-05-08,5.39,5.45,5.25,5.31,516082,0
2009-05-11,5.26,5.56,5.26,5.56,541977,0
2009-05-12,5.57,5.72,5.24,5.29,760911,0
2009-05-13,5.2,5.32,5,5.06,984835,0
2009-05-14,5.07,6.59,5.07,6.19,5202567,0
2009-05-15,6.12,6.19,5.77,6.03,1925721,0
2009-05-18,6.1,6.76,6.04,6.63,1932720,0
2009-05-19,6.6,6.78,6.43,6.77,1299370,0
2009-05-20,6.75,7.13,6.64,6.71,1237049,0
2009-05-21,6.62,6.67,6.33,6.59,744927,0
2009-05-22,6.6,6.66,6.37,6.42,380495,0
2009-05-26,6.43,6.95,6.41,6.94,983700,0
2009-05-27,6.91,6.96,6.57,6.62,490933,0
2009-05-28,6.7,6.73,6.4,6.61,610125,0
2009-05-29,6.61,6.75,6.42,6.75,534532,0
2009-06-01,6.87,7,6.55,6.79,603198,0
2009-06-02,6.77,7.08,6.63,6.87,1071988,0
2009-06-03,6.84,7,6.7,6.81,655582,0
2009-06-04,6.85,6.89,6.66,6.85,637494,0
2009-06-05,6.93,6.95,6.7,6.74,488728,0
2009-06-08,6.7,6.73,6.41,6.47,502804,0
2009-06-09,6.53,6.59,6.43,6.48,290949,0
2009-06-10,6.53,6.53,6.15,6.34,677599,0
2009-06-11,6.34,6.52,6.26,6.29,384006,0
2009-06-12,6.3,6.41,6.07,6.23,463339,0
2009-06-15,6.11,6.17,5.73,5.92,710034,0
2009-06-16,5.95,6.04,5.87,5.91,334676,0
2009-06-17,5.9,5.93,5.59,5.62,609232,0
2009-06-18,5.6,5.75,5.5,5.63,479151,0
2009-06-19,5.85,6.1,5.85,6.04,1119899,0
2009-06-22,5.97,6.28,5.87,6.15,729809,0
2009-06-23,6.23,6.73,5.99,6.41,1247297,0
2009-06-24,6.45,6.68,6.4,6.47,674983,0
2009-06-25,6.4,6.55,6.39,6.5,1126543,0
2009-06-26,6.48,6.6,6.41,6.47,3609088,0
2009-06-29,6.48,6.61,6.38,6.45,628749,0
2009-06-30,6.44,6.66,6.42,6.48,923688,0
2009-07-01,6.56,6.58,6.37,6.38,572826,0
2009-07-02,6.29,6.42,6,6.11,1292079,0
2009-07-06,6.05,6.19,5.93,6.16,801874,0
2009-07-07,6.16,6.33,6.12,6.2,515763,0
2009-07-08,6.24,6.26,5.94,5.99,631847,0
2009-07-09,6.01,6.1,5.87,5.89,336380,0
2009-07-10,5.87,6.05,5.86,6.01,308933,0
2009-07-13,6.02,6.09,5.85,6.04,324294,0
2009-07-14,6.02,6.02,5.87,5.95,220609,0
2009-07-15,6.02,6.37,5.85,6.36,563912,0
2009-07-16,6.21,6.7,6.16,6.64,875706,0
2009-07-17,6.69,6.8,6.42,6.51,1106184,0
2009-07-20,6.57,6.99,6.46,6.9,1154874,0
2009-07-21,6.92,7,6.68,6.86,1102234,0
2009-07-22,6.84,7.29,6.77,7.15,1008163,0
2009-07-23,7.14,7.77,7.13,7.74,2332655,0
2009-07-24,7.7,7.92,7.48,7.84,1015722,0
2009-07-27,7.85,7.87,7.38,7.42,641311,0
2009-07-28,7.39,7.47,7.16,7.22,1089423,0
2009-07-29,7.23,7.4,7.18,7.25,553450,0
2009-07-30,7.37,7.43,7.12,7.22,608092,0
2009-07-31,7.17,7.26,7,7.08,564912,0
2009-08-03,7.12,7.25,6.95,7.18,668039,0
2009-08-04,7.15,7.65,7.08,7.58,735544,0
2009-08-05,7.58,7.75,6.95,7.35,1936738,0
2009-08-06,7.5,7.63,7.34,7.47,623957,0
2009-08-07,7.61,7.74,7.18,7.54,641523,0
2009-08-10,7.45,7.69,7.45,7.57,293806,0
2009-08-11,7.5,7.6,7.44,7.45,444864,0
2009-08-12,7.48,7.88,7.45,7.77,962019,0
2009-08-13,7.69,7.71,7.52,7.61,605223,0
2009-08-14,7.58,7.61,7.16,7.22,769358,0
2009-08-17,7.13,7.17,6.87,6.96,538272,0
2009-08-18,6.98,7.14,6.83,6.97,406809,0
2009-08-19,6.86,7.28,6.82,7.16,939480,0
2009-08-20,7.16,7.36,7.07,7.34,725276,0
2009-08-21,7.42,7.7,7.31,7.61,1795456,0
2009-08-24,7.61,7.77,7.39,7.5,546370,0
2009-08-25,7.56,7.86,7.53,7.86,985460,0
2009-08-26,7.87,8.17,7.76,8.05,1395911,0
2009-08-27,8.03,8.15,7.89,8.07,531379,0
2009-08-28,8.15,8.24,8,8.15,675528,0
2009-08-31,8.12,8.3,8.06,8.29,753005,0
2009-09-01,8.2,8.5,8.13,8.25,1080787,0
2009-09-02,8.17,8.36,8.1,8.29,581981,0
2009-09-03,8.31,8.41,8.21,8.4,613672,0
2009-09-04,8.41,8.45,8.31,8.39,555633,0
2009-09-08,8.42,8.47,8.05,8.38,738020,0
2009-09-09,8.35,8.58,8.28,8.56,333233,0
2009-09-10,8.53,8.6,8.4,8.56,569427,0
2009-09-11,8.55,8.61,8.31,8.34,798693,0
2009-09-14,8.25,8.59,8.21,8.54,429971,0
2009-09-15,8.5,8.5,8.36,8.37,585026,0
2009-09-16,8.37,8.5,8.27,8.47,397509,0
2009-09-17,8.43,8.54,8.35,8.48,417894,0
2009-09-18,8.51,8.52,8.34,8.46,1499877,0
2009-09-21,9.82,9.91,9.14,9.57,2923256,0
2009-09-22,10.15,10.64,10.06,10.47,3168964,0
2009-09-23,10.5,10.5,10.18,10.39,900767,0
2009-09-24,10.48,10.49,10.04,10.26,784015,0
2009-09-25,10.21,10.29,9.88,9.96,808814,0
2009-09-28,10,10.25,9.95,10.1,710402,0
2009-09-29,10.1,10.15,9.72,9.79,888283,0
2009-09-30,9.83,9.99,9.41,9.74,684042,0
2009-10-01,9.66,9.7,9.3,9.31,864261,0
2009-10-02,9.26,9.41,9.15,9.39,915629,0
2009-10-05,9.46,9.88,9.46,9.83,766702,0
2009-10-06,9.86,10,9.68,9.8,515673,0
2009-10-07,9.73,9.76,9.52,9.68,532409,0
2009-10-08,9.78,9.78,9.35,9.37,810467,0
2009-10-09,9.35,9.43,9.24,9.4,660390,0
2009-10-12,9.4,9.78,9.4,9.66,538193,0
2009-10-13,9.68,9.81,9.51,9.61,420012,0
2009-10-14,9.69,9.82,9.52,9.8,415235,0
2009-10-15,9.7,10.05,9.62,10.05,745979,0
2009-10-16,10,10.01,9.56,9.61,1137711,0
2009-10-19,9.62,9.78,9.51,9.55,549313,0
2009-10-20,9.54,9.63,9.28,9.4,520524,0
2009-10-21,9.35,9.6,9.25,9.29,788099,0
2009-10-22,9.3,9.58,9.18,9.45,897932,0
2009-10-23,9.46,9.46,8.93,9.07,733137,0
2009-10-26,9.11,9.24,8.55,8.57,904247,0
2009-10-27,8.58,8.83,8.31,8.39,995495,0
2009-10-28,8.33,8.41,7.97,8.07,969278,0
2009-10-29,8.13,8.54,8.12,8.46,1025537,0
2009-10-30,8.42,8.56,8.11,8.12,826440,0
2009-11-02,8.15,8.4,8,8.19,688197,0
2009-11-03,8.13,8.46,8.01,8.45,722358,0
2009-11-04,8.47,8.59,8.2,8.2,655478,0
2009-11-05,8.39,8.47,8.2,8.31,665388,0
2009-11-06,8.22,8.91,8.16,8.88,699094,0
2009-11-09,8.93,9.07,8.83,8.91,410567,0
2009-11-10,8.88,9.04,8.67,8.71,467002,0
2009-11-11,8.79,8.87,8.56,8.62,457476,0
2009-11-12,8.58,8.89,8.49,8.59,603871,0
2009-11-13,8.65,8.73,8.44,8.6,323763,0
2009-11-16,8.46,9.17,8.46,9.16,695271,0
2009-11-17,9.14,9.46,9.1,9.35,701526,0
2009-11-18,9.32,9.32,9.05,9.24,286209,0
2009-11-19,9.14,9.21,8.58,8.73,460060,0
2009-11-20,8.69,8.82,8.57,8.64,493290,0
2009-11-23,8.76,8.77,8.59,8.76,581760,0
2009-11-24,8.78,8.81,8.58,8.7,313384,0
2009-11-25,8.73,8.99,8.66,8.92,266910,0
2009-11-27,8.59,8.81,8.56,8.61,264591,0
2009-11-30,8.57,8.74,8.35,8.71,688643,0
2009-12-01,8.8,9.39,8.79,9.34,884444,0
2009-12-02,9.3,9.79,9.3,9.72,835571,0
2009-12-03,9.73,10.17,9.6,9.61,754891,0
2009-12-04,9.8,10.08,9.4,9.62,727396,0
2009-12-07,9.62,9.84,9.55,9.84,360665,0
2009-12-08,9.74,9.77,9.58,9.63,408249,0
2009-12-09,9.67,9.67,9.46,9.58,269467,0
2009-12-10,9.64,9.67,9.39,9.45,273782,0
2009-12-11,9.48,9.53,9.07,9.2,804252,0
2009-12-14,9.26,9.27,9.01,9.04,1071423,0
2009-12-15,9.04,9.23,9.01,9.08,784332,0
2009-12-16,9.14,9.16,8.85,8.89,624902,0
2009-12-17,8.85,8.98,8.59,8.66,420925,0
2009-12-18,8.75,8.81,8.65,8.75,902785,0
2009-12-21,8.82,8.82,8.63,8.7,389896,0
2009-12-22,8.7,9.03,8.63,8.99,651237,0
2009-12-23,9.01,9.1,8.92,9.01,457063,0
2009-12-24,9.02,9.06,8.98,9.06,136531,0
2009-12-28,9.12,9.14,9.02,9.06,604804,0
2009-12-29,9.11,9.11,8.96,8.97,246517,0
2009-12-30,8.91,9.15,8.82,9.15,502862,0
2009-12-31,9.13,9.33,9.05,9.32,702043,0
2010-01-04,9.41,9.71,9.38,9.68,909952,0
2010-01-05,9.69,9.84,9.56,9.66,434060,0
2010-01-06,9.62,9.74,9.42,9.53,613111,0
2010-01-07,9.62,9.66,9.41,9.57,614047,0
2010-01-08,9.51,9.52,9.33,9.39,374278,0
2010-01-11,9.41,9.59,9.29,9.5,863674,0
2010-01-12,9.76,9.79,9.21,9.7,1394388,0
2010-01-13,9.75,11.72,9.69,11.01,3868921,0
2010-01-14,11.05,12,11.04,11.82,2358527,0
2010-01-15,11.91,12.05,11.29,11.97,2528325,0
2010-01-19,12.09,12.19,11.87,12.02,1423306,0
2010-01-20,11.94,12.06,11.75,12.04,884383,0
2010-01-21,12.02,12.28,11.99,12.19,1212300,0
2010-01-22,12.27,12.27,11.77,11.85,1023156,0
2010-01-25,11.98,12.01,11.76,11.8,750006,0
2010-01-26,11.8,11.87,11.65,11.77,685865,0
2010-01-27,11.71,11.99,11.62,11.97,543609,0
2010-01-28,11.96,11.96,11.41,11.42,586765,0
2010-01-29,11.45,11.6,11.37,11.42,512566,0
2010-02-01,11.35,11.51,11.2,11.34,527359,0
2010-02-02,11.32,11.93,11.23,11.88,835694,0
2010-02-03,11.87,11.97,11.67,11.95,516861,0
2010-02-04,11.8,11.8,11.27,11.28,887093,0
2010-02-05,11.34,11.45,10.96,11.32,490560,0
2010-02-08,11.34,11.62,11.15,11.4,497307,0
2010-02-09,11.56,11.76,11.4,11.71,611817,0
2010-02-10,11.63,11.72,11.38,11.69,389559,0
2010-02-11,11.66,11.82,11.45,11.78,290937,0
2010-02-12,11.61,11.93,11.61,11.92,522366,0
2010-02-16,11.98,12.15,11.88,12.12,446639,0
2010-02-17,12.15,12.86,12.14,12.6,1278364,0
2010-02-18,12.64,12.88,12.47,12.87,511389,0
2010-02-19,12.9,13,12.76,12.84,809831,0
2010-02-22,12.85,12.97,12.75,12.93,646409,0
2010-02-23,12.97,13,12.49,12.52,613800,0
2010-02-24,12.55,12.85,12.5,12.67,302424,0
2010-02-25,12.46,12.61,12.25,12.59,528156,0
2010-02-26,12.53,12.63,12.34,12.39,532752,0
2010-03-01,12.43,12.8,12.37,12.77,641337,0
2010-03-02,12.83,12.9,12.46,12.53,1203761,0
2010-03-03,12.59,14.43,12.53,14.32,4508529,0
2010-03-04,14.28,14.74,14.23,14.58,1519893,0
2010-03-05,14.74,15.15,14.71,14.94,1701040,0
2010-03-08,15.07,15.3,14.85,14.89,1416322,0
2010-03-09,14.81,15.3,14.76,15.29,1413764,0
2010-03-10,15.32,15.51,15.29,15.36,1004312,0
2010-03-11,15.33,15.51,15.06,15.46,729011,0
2010-03-12,15.52,15.56,15.04,15.39,834596,0
2010-03-15,15.4,15.5,15.07,15.4,689102,0
2010-03-16,15.44,15.5,15.15,15.37,847653,0
2010-03-17,15.35,15.44,15.18,15.22,584511,0
2010-03-18,15.12,15.47,15,15.29,1010181,0
2010-03-19,15.38,15.38,14.83,14.84,1076783,0
2010-03-22,14.81,15.2,14.61,15.19,949957,0
2010-03-23,15.15,15.51,15.04,15.5,623802,0
2010-03-24,15.55,15.73,15.37,15.37,574634,0
2010-03-25,15.51,15.84,15.37,15.52,579101,0
2010-03-26,15.55,15.66,15.17,15.2,515600,0
2010-03-29,15.26,15.36,15.11,15.33,358408,0
2010-03-30,15.39,15.58,15.15,15.32,286726,0
2010-03-31,15.26,15.46,15.18,15.21,534829,0
2010-04-01,15.34,15.57,15.21,15.55,665619,0
2010-04-05,15.54,15.72,15.47,15.58,389277,0
2010-04-06,15.52,15.61,15.08,15.1,869056,0
2010-04-07,15.04,15.19,14.47,14.63,923532,0
2010-04-08,14.53,14.67,14.32,14.58,556609,0
2010-04-09,14.62,14.96,14.3,14.96,421919,0
2010-04-12,15.01,15.03,14.49,14.6,539871,0
2010-04-13,14.59,14.75,14.39,14.68,448702,0
2010-04-14,14.79,14.8,14.42,14.56,613149,0
2010-04-15,14.58,14.79,14.53,14.75,408995,0
2010-04-16,14.66,14.66,14.23,14.28,657437,0
2010-04-19,14.26,14.55,13.96,14.11,425975,0
2010-04-20,14.14,14.47,14.12,14.47,529838,0
2010-04-21,14.44,14.8,14.37,14.47,813646,0
2010-04-22,14.39,14.52,14.15,14.5,407717,0
2010-04-23,14.5,14.68,14.17,14.26,548278,0
2010-04-26,14.22,14.26,13.25,13.62,1512475,0
2010-04-27,13.55,13.93,13.13,13.67,1230516,0
2010-04-28,13.73,14.1,13.65,14.05,989614,0
2010-04-29,14.14,14.44,13.93,14.41,704446,0
2010-04-30,14.34,14.43,13.95,13.96,793436,0
2010-05-03,14.01,15.15,14.01,15.08,1295529,0
2010-05-04,14.94,15.05,14.3,14.55,953596,0
2010-05-05,14.37,14.74,14.2,14.51,619174,0
2010-05-06,14.47,14.57,11.5,13.13,1996260,0
2010-05-07,13.01,13.59,12.57,12.95,1403431,0
2010-05-10,13.71,14.12,13.57,13.83,1567906,0
2010-05-11,13.53,13.66,13.12,13.16,1368098,0
2010-05-12,13.26,13.87,13.25,13.83,769874,0
2010-05-13,13.75,13.81,13.2,13.39,918650,0
2010-05-14,13.25,13.35,12.74,13,908277,0
2010-05-17,13.04,13.2,12.72,12.97,643828,0
2010-05-18,13.17,13.3,12.47,12.49,722194,0
2010-05-19,12.42,12.61,11.87,12.57,1016079,0
2010-05-20,12.23,12.58,12.02,12.2,1345693,0
2010-05-21,11.96,12.23,11.5,11.71,2173634,0
2010-05-24,11.64,12.17,11.59,12.01,917768,0
2010-05-25,11.56,11.91,11.43,11.87,1103436,0
2010-05-26,11.9,12.22,11.66,11.81,1056303,0
2010-05-27,12.1,12.35,11.96,12.31,653270,0
2010-05-28,12.33,12.43,12.01,12.23,568619,0
2010-06-01,12.1,12.45,12.05,12.14,853668,0
2010-06-02,12.16,12.53,12,12.53,921003,0
2010-06-03,12.55,12.89,12.53,12.83,879183,0
2010-06-04,12.38,12.59,11.68,11.72,1166416,0
2010-06-07,11.83,11.87,11.08,11.36,1633866,0
2010-06-08,11.38,11.76,11.1,11.25,939591,0
2010-06-09,11.43,12.19,11.43,11.83,1795502,0
2010-06-10,12.08,12.5,11.93,12.47,1075382,0
2010-06-11,12.32,13.07,12.26,12.7,1160929,0
2010-06-14,12.87,13.39,12.75,13.14,1052686,0
2010-06-15,13.37,13.95,13.25,13.89,1095937,0
2010-06-16,13.72,13.8,13.44,13.48,503052,0
2010-06-17,13.48,13.58,12.97,13.12,596788,0
2010-06-18,13.2,13.32,12.88,13.12,905346,0
2010-06-21,13.34,13.53,12.72,12.77,588431,0
2010-06-22,12.8,12.88,12.24,12.26,793628,0
2010-06-23,12.27,12.51,12.08,12.31,297900,0
2010-06-24,12.25,12.48,12.14,12.22,476679,0
2010-06-25,12.29,12.68,12.01,12.54,1019945,0
2010-06-28,12.5,12.75,12.2,12.25,364828,0
2010-06-29,12,12.16,11.62,11.75,921010,0
2010-06-30,11.78,12.46,11.76,12.1,1054542,0
2010-07-01,12.24,12.24,11.46,11.62,831507,0
2010-07-02,11.75,11.99,11.4,11.6,354402,0
2010-07-06,11.79,12.18,11.64,11.79,740701,0
2010-07-07,11.88,12.13,11.64,12.1,675311,0
2010-07-08,12.29,12.4,11.99,12.36,601793,0
2010-07-09,12.28,13.03,12.09,12.95,1057334,0
2010-07-12,12.86,12.93,12.47,12.62,489761,0
2010-07-13,12.76,13.17,12.72,13.11,651822,0
2010-07-14,13.02,13.08,12.78,12.93,355679,0
2010-07-15,12.95,12.96,12.51,12.74,335112,0
2010-07-16,12.57,12.6,12.04,12.08,938542,0
2010-07-19,12.13,12.19,11.85,12.04,380840,0
2010-07-20,11.84,12,11.69,12,443421,0
2010-07-21,12.06,12.17,11.84,12.07,628865,0
2010-07-22,12.31,12.35,11.94,12.15,774658,0
2010-07-23,12.07,12.82,12.07,12.8,692781,0
2010-07-26,12.89,13.55,12.78,13.53,887050,0
2010-07-27,13.67,13.86,13.47,13.79,941978,0
2010-07-28,13.69,13.75,13.05,13.35,1188584,0
2010-07-29,13.52,13.54,12.7,13.11,1217166,0
2010-07-30,12.96,13.46,12.84,13.06,787018,0
2010-08-02,13.34,13.8,13.21,13.7,829823,0
2010-08-03,13.6,14.2,13.4,13.97,731411,0
2010-08-04,13.98,14.89,13.96,14.71,1175490,0
2010-08-05,14.65,14.98,14.3,14.76,819982,0
2010-08-06,14.47,14.8,14.2,14.73,505194,0
2010-08-09,14.89,15.32,14.74,15.21,705666,0
2010-08-10,15.17,15.2,14.81,14.99,690944,0
2010-08-11,14.6,14.64,14.11,14.13,642344,0
2010-08-12,13.82,14.6,13.79,14.48,544490,0
2010-08-13,14.38,14.55,14.12,14.18,410568,0
2010-08-16,14.05,14.45,14.05,14.25,392581,0
2010-08-17,14.48,14.65,14.15,14.18,786751,0
2010-08-18,14.32,14.62,14.21,14.39,517299,0
2010-08-19,14.37,14.38,13.78,13.83,435910,0
2010-08-20,13.72,13.9,13.48,13.88,427452,0
2010-08-23,14,14.24,13.54,13.55,313243,0
2010-08-24,13.33,13.34,12.89,12.99,721712,0
2010-08-25,12.74,13.22,12.5,13.19,886489,0
2010-08-26,13.25,13.43,13.01,13.18,452947,0
2010-08-27,13.4,13.4,12.83,13.36,455940,0
2010-08-30,13.25,13.54,12.74,12.75,436166,0
2010-08-31,12.7,12.88,12.52,12.79,733842,0
2010-09-01,13.07,13.46,12.92,13.4,593246,0
2010-09-02,13.37,14.27,13.26,14.2,729549,0
2010-09-03,14.4,14.63,14.02,14.17,470096,0
2010-09-07,14.08,14.08,13.42,13.47,562413,0
2010-09-08,13.47,13.84,13.47,13.57,341001,0
2010-09-09,13.84,13.84,13.4,13.54,245383,0
2010-09-10,13.56,14.16,13.56,14.13,672014,0
2010-09-13,14.23,14.37,14.11,14.31,532129,0
2010-09-14,14.3,14.51,14.14,14.26,409584,0
2010-09-15,14.15,14.16,13.83,14.05,296783,0
2010-09-16,13.98,14.25,13.54,13.77,352580,0
2010-09-17,13.95,14.13,13.5,13.63,509704,0
2010-09-20,13.69,14.39,13.4,14.37,498757,0
2010-09-21,14.37,14.37,14.07,14.23,383957,0
2010-09-22,14.12,14.42,13.74,13.86,231869,0
2010-09-23,13.7,14.33,13.65,13.88,329601,0
2010-09-24,14.14,14.89,13.99,14.86,673884,0
2010-09-27,14.9,14.9,14.14,14.17,378120,0
2010-09-28,14.25,14.74,14.1,14.73,444643,0
2010-09-29,14.63,14.74,14.39,14.67,329836,0
2010-09-30,14.84,14.9,14.58,14.77,489119,0
2010-10-01,14.9,14.9,14.4,14.71,525587,0
2010-10-04,14.68,14.85,14.35,14.53,542589,0
2010-10-05,14.75,14.95,14.53,14.92,512996,0
2010-10-06,14.85,15.15,14.8,15.06,442439,0
2010-10-07,15.15,15.25,14.8,14.81,256050,0
2010-10-08,14.84,15.83,14.84,15.67,533692,0
2010-10-11,15.62,15.79,15.14,15.2,442793,0
2010-10-12,15.19,15.81,14.86,15.65,431345,0
2010-10-13,15.77,15.85,15.4,15.45,378423,0
2010-10-14,15.49,15.57,15.27,15.43,248670,0
2010-10-15,15.82,15.82,15.23,15.53,629263,0
2010-10-18,15.5,16.05,15.5,15.88,463815,0
2010-10-19,15.56,15.93,15.35,15.65,516977,0
2010-10-20,15.78,16.06,15.74,15.8,690609,0
2010-10-21,15.94,15.94,15.18,15.34,528723,0
2010-10-22,15.36,15.46,15.04,15.07,394206,0
2010-10-25,15.21,15.45,15.11,15.22,243853,0
2010-10-26,15.08,15.29,14.72,14.79,387771,0
2010-10-27,14.7,14.93,14.5,14.91,513643,0
2010-10-28,15,15.24,14.78,14.82,282397,0
2010-10-29,14.79,15,14.56,14.57,260499,0
2010-11-01,14.64,14.96,14.6,14.63,498500,0
2010-11-02,14.91,14.95,14.53,14.77,630579,0
2010-11-03,14.74,15.08,14.6,15.08,420697,0
2010-11-04,15.23,15.47,15.02,15.14,525725,0
2010-11-05,15.04,15.04,14.18,14.36,1608616,0
2010-11-08,14.35,14.42,13.86,13.94,644224,0
2010-11-09,13.91,14.19,13.77,13.96,665624,0
2010-11-10,14.04,14.2,13.89,14.1,488138,0
2010-11-11,13.95,14.15,13.87,13.96,557444,0
2010-11-12,13.79,14.06,13.74,13.79,751233,0
2010-11-15,13.87,13.98,13.73,13.77,436125,0
2010-11-16,13.62,13.79,13.39,13.7,779636,0
2010-11-17,13.75,13.77,13.37,13.4,1151484,0
2010-11-18,13.59,13.87,13.47,13.75,712641,0
2010-11-19,13.77,13.91,13.65,13.74,322701,0
2010-11-22,13.73,13.88,13.56,13.76,430332,0
2010-11-23,13.6,13.61,13.16,13.19,671800,0
2010-11-24,13.31,13.76,13.2,13.69,453549,0
2010-11-26,13.55,13.78,13.45,13.49,76791,0
2010-11-29,13.36,13.45,12.72,12.95,1150502,0
2010-11-30,12.77,12.92,12.43,12.67,1415149,0
2010-12-01,12.93,13.23,12.66,13.19,1102102,0
2010-12-02,13.17,13.45,12.91,13,879503,0
2010-12-03,12.95,13.62,12.92,13.3,547844,0
2010-12-06,13.23,13.5,13.1,13.48,403366,0
2010-12-07,13.6,13.7,13.4,13.46,643633,0
2010-12-08,13.54,13.59,13.32,13.44,238051,0
2010-12-09,13.59,13.74,13.47,13.69,334166,0
2010-12-10,13.74,14.16,13.62,14.06,550553,0
2010-12-13,12.75,13.45,12.58,12.71,4289531,0
2010-12-14,12.71,12.83,12.36,12.59,1196278,0
2010-12-15,12.55,12.95,12.55,12.89,990942,0
2010-12-16,12.88,12.97,12.76,12.97,548320,0
2010-12-17,12.94,12.96,12.41,12.49,994398,0
2010-12-20,12.59,12.66,12.25,12.3,736952,0
2010-12-21,12.3,12.51,12.19,12.47,855405,0
2010-12-22,12.46,12.63,12.44,12.55,528367,0
2010-12-23,12.53,12.91,12.53,12.8,538249,0
2010-12-27,12.78,12.79,12.54,12.66,359976,0
2010-12-28,12.65,12.86,12.6,12.83,482686,0
2010-12-29,12.88,12.92,12.7,12.86,265467,0
2010-12-30,12.78,13.03,12.73,12.96,796375,0
2010-12-31,12.97,13.1,12.8,12.85,384290,0
2011-01-03,12.92,12.95,12.52,12.53,1135992,0
2011-01-04,12.45,12.45,11.94,11.94,1508669,0
2011-01-05,11.94,12.31,11.83,12.24,695445,0
2011-01-06,12.3,12.33,11.99,12.16,515286,0
2011-01-07,12.22,12.26,11.92,12.12,403565,0
2011-01-10,12.03,12.11,11.78,11.92,557161,0
2011-01-11,11.96,12.22,11.83,12.21,773215,0
2011-01-12,12.37,12.38,12.24,12.33,628575,0
2011-01-13,12.35,12.35,12.18,12.29,524410,0
2011-01-14,12.28,12.31,12.11,12.18,531705,0
2011-01-18,12.12,12.35,12.05,12.34,541777,0
2011-01-19,11.7,11.75,11.3,11.43,5521793,0
2011-01-20,11.32,11.52,11.31,11.35,1638077,0
2011-01-21,11.4,11.54,10.96,11.12,1709623,0
2011-01-24,11.08,11.46,10.85,11.44,971453,0
2011-01-25,11.37,11.59,11.12,11.49,1060657,0
2011-01-26,11.55,11.74,11.33,11.47,1159499,0
2011-01-27,11.47,11.72,11.46,11.65,892479,0
2011-01-28,11.6,11.64,11.23,11.28,982561,0
2011-01-31,11.3,11.3,11.06,11.21,3299463,0
2011-02-01,11.31,11.39,11.1,11.17,1730074,0
2011-02-02,11.08,11.22,11.04,11.16,1275048,0
2011-02-03,11.18,11.34,11.01,11.1,1040704,0
2011-02-04,11.11,11.13,10.97,11.1,1127931,0
2011-02-07,11.09,11.11,10.73,10.8,978501,0
2011-02-08,10.76,10.82,10.49,10.69,1601997,0
2011-02-09,10.63,10.85,10.38,10.82,3160861,0
2011-02-10,10.74,10.83,10.62,10.83,656014,0
2011-02-11,10.78,11.1,10.71,11.09,1467354,0
2011-02-14,11.05,11.25,10.97,11.23,1317221,0
2011-02-15,10.79,11.05,10.46,10.51,1722687,0
2011-02-16,10.5,10.57,10.31,10.47,1574309,0
2011-02-18,10.44,10.55,10.38,10.46,565199,0
2011-02-22,10.34,10.43,9.95,10,945939,0
2011-02-23,10.04,10.04,9.75,9.76,1063332,0
2011-02-24,9.75,9.86,9.59,9.64,1211679,0
2011-02-25,9.65,9.79,9.54,9.78,1056484,0
2011-02-28,9.73,9.83,9.51,9.59,1087984,0
2011-03-01,9.61,9.93,9.59,9.73,1615193,0
2011-03-02,9.73,9.84,9.03,9.12,1520212,0
2011-03-03,9.18,9.19,8.55,8.9,2238861,0
2011-03-04,8.78,8.92,8.68,8.89,1605290,0
2011-03-07,8.89,8.94,8.62,8.71,992975,0
2011-03-08,8.68,9.06,8.65,9.02,927110,0
2011-03-09,9.01,9.17,8.91,9.06,744321,0
2011-03-10,8.92,9.1,8.72,8.76,1124588,0
2011-03-11,8.89,8.99,8.69,8.93,770642,0
2011-03-14,8.84,9.08,8.82,8.99,1123013,0
2011-03-15,8.69,9.11,8.69,8.99,1525166,0
2011-03-16,9.01,9.11,8.68,8.72,1541185,0
2011-03-17,8.84,8.96,8.67,8.76,800031,0
2011-03-18,8.84,8.84,8.58,8.69,1675234,0
2011-03-21,8.61,8.92,8.51,8.58,948846,0
2011-03-22,8.65,8.73,8.5,8.6,382497,0
2011-03-23,8.57,8.66,8.33,8.66,553332,0
2011-03-24,8.7,8.76,8.58,8.7,559505,0
2011-03-25,8.7,8.79,8.65,8.76,698281,0
2011-03-28,8.82,8.86,8.68,8.74,638805,0
2011-03-29,8.69,9.04,8.69,9.01,810993,0
2011-03-30,9.09,9.65,9.05,9.58,1836710,0
2011-03-31,9.6,9.67,9.44,9.47,1265225,0
2011-04-01,9.47,9.79,9.47,9.68,1584407,0
2011-04-04,9.72,9.77,9.27,9.3,818423,0
2011-04-05,9.3,9.87,9.26,9.78,1683699,0
2011-04-06,10.13,10.24,9.96,10.01,1794506,0
2011-04-07,10.06,10.08,9.86,9.86,566223,0
2011-04-08,9.94,9.99,9.73,9.84,638842,0
2011-04-11,9.89,10.06,9.69,9.71,651651,0
2011-04-12,9.67,9.72,9.53,9.69,453639,0
2011-04-13,9.79,9.79,9.45,9.52,540071,0
2011-04-14,9.44,9.63,9.4,9.61,689741,0
2011-04-15,9.68,10.01,9.51,10.01,1255770,0
2011-04-18,9.98,10,9.73,9.79,1052074,0
2011-04-19,9.84,10,9.56,9.58,756010,0
2011-04-20,9.79,9.94,9.49,9.53,2239118,0
2011-04-21,9.71,10.04,9.47,9.81,1105216,0
2011-04-25,9.81,9.91,9.7,9.83,563949,0
2011-04-26,9.89,10,9.84,9.91,771038,0
2011-04-27,9.97,10.04,9.85,9.96,627312,0
2011-04-28,9.88,10.4,9.81,10,1441156,0
2011-04-29,10.03,10.4,9.98,10.38,1409899,0
2011-05-02,10.47,10.83,10.33,10.36,1175218,0
2011-05-03,10.35,10.36,9.89,10.08,986653,0
2011-05-04,10.14,10.22,10.04,10.05,922177,0
2011-05-05,10.02,10.15,9.9,10.07,899820,0
2011-05-06,10.14,10.25,9.98,10.07,505218,0
2011-05-09,10.03,10.26,9.97,10.17,411254,0
2011-05-10,10.2,10.42,10.15,10.42,497121,0
2011-05-11,10.5,10.5,10.2,10.28,633024,0
2011-05-12,10.21,10.44,10.05,10.44,579664,0
2011-05-13,10.54,10.62,10.21,10.3,563868,0
2011-05-16,10.2,10.39,9.95,9.95,527485,0
2011-05-17,10.06,10.06,9.82,9.88,905399,0
2011-05-18,9.94,9.99,9.83,9.87,578144,0
2011-05-19,10.02,10.02,9.42,9.59,736038,0
2011-05-20,9.49,9.65,9.4,9.58,675240,0
2011-05-23,9.4,9.45,9.14,9.21,946481,0
2011-05-24,9.22,9.28,8.92,9,956641,0
2011-05-25,8.99,9.2,8.87,9.09,498404,0
2011-05-26,9.04,9.51,9.03,9.44,772627,0
2011-05-27,9.46,9.49,9.29,9.36,427343,0
2011-05-31,9.44,9.71,9.32,9.68,1170222,0
2011-06-01,9.64,9.68,9.31,9.34,939640,0
2011-06-02,9.36,9.46,9.21,9.38,506437,0
2011-06-03,9.21,9.3,9.05,9.12,672498,0
2011-06-06,9.08,9.12,8.17,8.25,1985116,0
2011-06-07,8.71,8.97,8.24,8.24,1416524,0
2011-06-08,8.14,8.2,7.81,7.97,2064714,0
2011-06-09,7.96,8.23,7.96,8.1,714448,0
2011-06-10,8.09,8.09,7.81,7.84,893219,0
2011-06-13,7.84,7.9,7.53,7.55,1024970,0
2011-06-14,7.65,7.73,7.4,7.49,3235068,0
2011-06-15,7.4,7.86,7.38,7.69,2187143,0
2011-06-16,7.7,8.06,7.66,7.86,1017951,0
2011-06-17,7.92,7.95,7.63,7.65,1351428,0
2011-06-20,7.64,7.95,7.64,7.89,799085,0
2011-06-21,7.95,7.95,7.8,7.87,660782,0
2011-06-22,7.84,7.91,7.7,7.7,388756,0
2011-06-23,7.56,7.62,7.4,7.57,773224,0
2011-06-24,7.59,7.6,7.35,7.4,1980296,0
2011-06-27,7.37,7.49,7.27,7.35,875918,0
2011-06-28,7.4,7.4,7.21,7.24,1066197,0
2011-06-29,7.3,7.34,7.2,7.22,873877,0
2011-06-30,7.2,7.27,7.08,7.27,1415502,0
2011-07-01,7.28,7.45,7.25,7.4,1129682,0
2011-07-05,7.4,7.45,7.26,7.35,483958,0
2011-07-06,7.3,7.41,7.17,7.35,621619,0
2011-07-07,7.41,7.74,7.29,7.64,1344730,0
2011-07-08,7.55,7.6,7.43,7.52,594330,0
2011-07-11,7.31,7.46,7.24,7.36,864497,0
2011-07-12,7.31,7.42,7.29,7.35,497849,0
2011-07-13,7.39,7.52,7.31,7.43,1019248,0
2011-07-14,7.52,7.59,7.38,7.46,1107490,0
2011-07-15,7.46,7.7,7.36,7.65,2300466,0
2011-07-18,7.64,7.64,7.33,7.38,1067429,0
2011-07-19,7.43,7.5,7.33,7.38,678134,0
2011-07-20,7.39,7.5,7.26,7.42,544268,0
2011-07-21,7.44,7.57,7.35,7.45,480745,0
2011-07-22,7.44,7.5,7.32,7.36,475305,0
2011-07-25,7.26,7.3,7.11,7.12,630019,0
2011-07-26,7.15,7.22,6.81,6.81,1145455,0
2011-07-27,6.82,6.86,6.32,6.44,1797570,0
2011-07-28,6.48,6.55,6.27,6.35,1562390,0
2011-07-29,6.3,6.54,6.2,6.44,1156279,0
2011-08-01,6.54,6.73,6.13,6.26,1789467,0
2011-08-02,6.27,6.38,5.95,5.95,1490142,0
2011-08-03,5.99,6.19,5.59,5.86,3058469,0
2011-08-04,5.85,5.93,5.38,5.39,3162913,0
2011-08-05,5.47,5.49,4.92,5.35,3535358,0
2011-08-08,5.24,5.54,5.05,5.1,3598198,0
2011-08-09,5.25,5.76,5.16,5.73,3799719,0
2011-08-10,5.88,5.89,5.25,5.27,2490342,0
2011-08-11,5.33,5.59,5.11,5.48,2202537,0
2011-08-12,5.55,5.68,5.32,5.4,1122338,0
2011-08-15,5.41,5.65,5.41,5.65,594429,0
2011-08-16,5.56,5.58,5.28,5.33,765808,0
2011-08-17,5.35,5.46,5.17,5.29,694476,0
2011-08-18,5.1,5.13,4.82,4.97,1277946,0
2011-08-19,4.94,5.27,4.81,5.02,1102088,0
2011-08-22,5.15,5.28,4.98,5.01,815585,0
2011-08-23,4.97,5.33,4.95,5.24,1354432,0
2011-08-24,5.39,5.6,5.32,5.52,1514764,0
2011-08-25,5.56,5.65,5.28,5.28,1178742,0
2011-08-26,5.28,5.65,5.1,5.64,1362512,0
2011-08-29,5.67,5.91,5.61,5.9,1072963,0
2011-08-30,5.87,5.94,5.71,5.84,525159,0
2011-08-31,5.89,5.97,5.68,5.73,1041571,0
2011-09-01,5.66,5.85,5.5,5.55,715204,0
2011-09-02,5.45,5.53,5.27,5.31,489232,0
2011-09-06,5.16,5.42,5.07,5.34,693715,0
2011-09-07,5.43,5.57,5.34,5.52,655302,0
2011-09-08,5.48,5.55,5.21,5.26,918436,0
2011-09-09,5.21,5.39,5.01,5.06,819542,0
2011-09-12,4.99,5.23,4.94,5.06,652852,0
2011-09-13,5.08,5.21,5.03,5.14,717097,0
2011-09-14,5.18,5.28,5.03,5.17,715739,0
2011-09-15,5.23,5.33,5.08,5.31,607591,0
2011-09-16,5.38,5.38,5.17,5.21,1716925,0
2011-09-19,5.21,5.21,4.97,4.98,829713,0
2011-09-20,5.01,5.22,4.95,5.08,2273120,0
2011-09-21,5.21,5.52,5.06,5.07,1724438,0
2011-09-22,4.99,5.22,4.93,5.01,1314009,0
2011-09-23,4.95,5.13,4.94,5.12,1047506,0
2011-09-26,5.18,5.24,4.94,5.08,799221,0
2011-09-27,5.08,5.45,5.08,5.31,1020455,0
2011-09-28,5.33,5.33,5.02,5.02,1075169,0
2011-09-29,5.1,5.18,4.82,4.98,818154,0
2011-09-30,4.83,5.02,4.82,4.85,979986,0
2011-10-03,4.84,4.88,4.35,4.37,2827994,0
2011-10-04,4.32,4.72,4.31,4.71,1570612,0
2011-10-05,4.72,4.9,4.62,4.62,1480742,0
2011-10-06,4.61,4.8,4.53,4.79,1130938,0
2011-10-07,4.8,4.8,4.61,4.66,885282,0
2011-10-10,4.76,4.86,4.68,4.84,630973,0
2011-10-11,4.77,4.92,4.73,4.9,790244,0
2011-10-12,4.94,5.22,4.89,5.18,1368128,0
2011-10-13,5.12,5.15,4.93,5.02,692136,0
2011-10-14,5.19,5.19,4.92,4.99,666243,0
2011-10-17,5.02,5.02,4.7,4.74,970994,0
2011-10-18,4.77,4.86,4.61,4.66,1496818,0
2011-10-19,4.68,4.77,4.51,4.63,1477759,0
2011-10-20,4.63,4.67,4.39,4.5,796028,0
2011-10-21,4.59,5.01,4.57,5,2810475,0
2011-10-24,5.03,5.23,5,5.19,1850728,0
2011-10-25,5.16,5.24,4.96,4.99,1568895,0
2011-10-26,5.09,5.26,4.98,5.04,1044116,0
2011-10-27,5.24,5.55,5.2,5.53,2281921,0
2011-10-28,5.58,5.7,5.51,5.62,814371,0
2011-10-31,5.64,5.64,5.42,5.42,1342779,0
2011-11-01,5.26,5.42,5.23,5.3,1424272,0
2011-11-02,5.4,5.5,4.79,4.96,2445386,0
2011-11-03,5,5.16,4.57,4.68,2322662,0
2011-11-04,4.62,4.81,4.58,4.74,1353273,0
2011-11-07,4.75,4.86,4.51,4.61,990182,0
2011-11-08,4.71,4.76,4.52,4.73,689579,0
2011-11-09,4.6,4.66,4.54,4.57,977166,0
2011-11-10,4.63,4.65,4.48,4.63,901390,0
2011-11-11,4.67,4.68,4.59,4.66,619543,0
2011-11-14,4.75,4.8,4.48,4.54,954685,0
2011-11-15,4.5,4.55,4.3,4.44,933986,0
2011-11-16,4.37,4.38,4.26,4.28,1204041,0
2011-11-17,4.29,4.44,4.26,4.31,754661,0
2011-11-18,4.31,4.43,4.18,4.32,763837,0
2011-11-21,4.23,4.3,4.11,4.22,1367945,0
2011-11-22,4.21,4.36,4.14,4.32,1610989,0
2011-11-23,4.29,4.31,4.07,4.25,1490950,0
2011-11-25,4.22,4.25,4.14,4.23,470308,0
2011-11-28,4.39,4.66,4.38,4.66,1931404,0
2011-11-29,4.68,4.83,4.55,4.83,2300785,0
2011-11-30,4.96,5.14,4.87,5,1805716,0
2011-12-01,4.97,5.04,4.83,4.92,767098,0
2011-12-02,4.99,5.01,4.82,4.92,756273,0
2011-12-05,5,5.19,4.9,5.19,1082668,0
2011-12-06,5.17,5.17,4.95,4.98,1179293,0
2011-12-07,4.98,5.13,4.92,5.1,1453232,0
2011-12-08,5.35,5.5,5.06,5.14,2941180,0
2011-12-09,5.17,5.33,5.03,5.29,1024693,0
2011-12-12,5.27,5.37,5.1,5.35,1011514,0
2011-12-13,5.45,5.49,5.25,5.3,1486095,0
2011-12-14,5.24,5.29,5.1,5.13,854228,0
2011-12-15,5.13,5.35,5.03,5.3,1149296,0
2011-12-16,5.33,5.4,5.16,5.22,3433920,0
2011-12-19,5.27,5.39,5.16,5.19,1200138,0
2011-12-20,5.26,5.39,5.2,5.39,1494328,0
2011-12-21,5.38,5.42,5.21,5.37,1275187,0
2011-12-22,5.4,5.5,5.31,5.38,1748471,0
2011-12-23,5.4,5.53,5.38,5.45,662633,0
2011-12-27,5.44,5.48,5.33,5.38,770375,0
2011-12-28,5.44,5.5,5.3,5.46,739293,0
2011-12-29,5.58,5.6,5.4,5.56,509414,0
2011-12-30,5.54,5.67,5.5,5.59,754882,0
2012-01-03,5.71,5.88,5.71,5.76,1674883,0
2012-01-04,5.71,5.8,5.65,5.68,508583,0
2012-01-05,5.62,5.83,5.56,5.76,730397,0
2012-01-06,5.68,5.79,5.65,5.73,945220,0
2012-01-09,5.74,5.95,5.64,5.76,861989,0
2012-01-10,5.79,6.23,5.79,6.16,2064413,0
2012-01-11,6.14,6.31,6.01,6.24,1283036,0
2012-01-12,6.32,6.32,6.19,6.29,1493744,0
2012-01-13,6.17,6.77,6.15,6.72,4384759,0
2012-01-17,6.5,6.52,6.28,6.33,1865764,0
2012-01-18,6.35,6.43,6.27,6.39,1527102,0
2012-01-19,6.36,6.54,6.29,6.3,891179,0
2012-01-20,6.14,6.15,5.83,6.04,2647502,0
2012-01-23,6.03,6.16,5.9,6,1006917,0
2012-01-24,5.97,6.07,5.8,6.06,973687,0
2012-01-25,6.06,6.22,5.94,6.18,1143280,0
2012-01-26,6.22,6.24,6.02,6.07,864686,0
2012-01-27,6.05,6.18,6,6.14,973254,0
2012-01-30,6.09,6.41,6.01,6.38,1281031,0
2012-01-31,6.44,6.48,6.21,6.25,940118,0
2012-02-01,6.31,6.89,6.26,6.78,2370487,0
2012-02-02,6.78,6.99,6.65,6.92,1759924,0
2012-02-03,7.01,7.27,6.99,7.17,2064475,0
2012-02-06,7.15,7.4,7.07,7.36,1236931,0
2012-02-07,7.39,7.41,7.19,7.27,1018133,0
2012-02-08,7.21,7.35,7.08,7.21,1363485,0
2012-02-09,7.19,7.35,6.97,6.98,853803,0
2012-02-10,6.9,6.93,6.76,6.84,719420,0
2012-02-13,6.9,7.11,6.9,7.08,1016346,0
2012-02-14,7.06,7.08,6.88,6.92,651440,0
2012-02-15,6.97,7.03,6.79,6.83,659423,0
2012-02-16,7.02,7.1,6.79,7.03,623844,0
2012-02-17,6.92,7.08,6.92,7.04,499721,0
2012-02-21,7.05,7.1,6.73,6.74,999055,0
2012-02-22,6.76,6.76,6.53,6.65,640248,0
2012-02-23,6.65,6.93,6.55,6.87,833081,0
2012-02-24,6.88,7.03,6.85,6.98,816671,0
2012-02-27,7.01,7.01,6.75,6.84,759391,0
2012-02-28,6.87,6.92,6.72,6.75,1089174,0
2012-02-29,7.43,7.8,7.17,7.17,6210695,0
2012-03-01,7.27,7.45,7.15,7.39,2888902,0
2012-03-02,7.37,7.9,7.31,7.67,2821445,0
2012-03-05,7.64,7.8,7.58,7.68,1455456,0
2012-03-06,7.57,7.71,7.42,7.49,1709026,0
2012-03-07,7.57,7.57,7.37,7.46,577623,0
2012-03-08,7.66,7.66,7.39,7.52,737004,0
2012-03-09,7.55,7.75,7.46,7.56,924125,0
2012-03-12,7.54,7.67,7.45,7.53,529102,0
2012-03-13,7.58,7.72,7.51,7.63,1036189,0
2012-03-14,7.6,7.66,7.53,7.59,602447,0
2012-03-15,7.56,7.64,7.51,7.62,1059341,0
2012-03-16,7.64,7.69,7.43,7.55,1890146,0
2012-03-19,7.54,7.75,7.49,7.67,1137220,0
2012-03-20,7.64,7.67,7.47,7.55,1313589,0
2012-03-21,7.57,7.65,7.5,7.59,652013,0
2012-03-22,7.58,7.62,7.45,7.6,764042,0
2012-03-23,7.62,7.66,7.49,7.62,378798,0
2012-03-26,7.73,8.12,7.73,7.87,2378524,0
2012-03-27,7.89,8.39,7.84,8.21,2629999,0
2012-03-28,8.23,8.5,8.08,8.15,2286603,0
2012-03-29,8.05,8.25,8.05,8.22,1600452,0
2012-03-30,8.29,8.29,7.8,7.92,2566146,0
2012-04-02,7.86,7.91,7.68,7.78,1571671,0
2012-04-03,7.79,7.84,7.73,7.79,1342714,0
2012-04-04,7.7,7.77,7.6,7.75,1080384,0
2012-04-05,7.77,7.84,7.63,7.65,1007919,0
2012-04-09,7.53,7.6,7.46,7.47,1560223,0
2012-04-10,7.5,7.6,7.19,7.31,2093007,0
2012-04-11,7.36,7.45,7.2,7.38,925182,0
2012-04-12,7.4,7.5,7.32,7.38,1150875,0
2012-04-13,7.35,7.36,7.2,7.24,755384,0
2012-04-16,7.3,7.36,7.15,7.21,671094,0
2012-04-17,7.25,7.46,7.23,7.24,1744146,0
2012-04-18,7.23,7.29,7.12,7.27,774770,0
2012-04-19,7.3,7.49,7.3,7.36,851741,0
2012-04-20,7.51,7.63,7.34,7.51,1586139,0
2012-04-23,7.43,7.45,7.21,7.31,1180427,0
2012-04-24,7.34,7.57,7.28,7.49,697717,0
2012-04-25,7.57,7.75,7.55,7.71,790578,0
2012-04-26,7.72,7.88,7.64,7.82,636129,0
2012-04-27,7.83,7.9,7.7,7.87,815689,0
2012-04-30,7.84,7.89,7.59,7.625,944624,0
2012-05-01,7.65,7.84,7.51,7.6,810717,0
2012-05-02,7.58,7.73,7.55,7.61,1129390,0
2012-05-03,7.78,7.79,7.02,7.13,2353308,0
2012-05-04,7.11,7.11,6.8,6.9,1514123,0
2012-05-07,6.9,7.16,6.89,7.05,905942,0
2012-05-08,7.03,7.24,6.94,7.18,941694,0
2012-05-09,7.12,7.18,7.03,7.1,576698,0
2012-05-10,7.15,7.21,7.03,7.14,534873,0
2012-05-11,7.07,7.29,7.03,7.22,788509,0
2012-05-14,7.13,7.32,7.13,7.22,605521,0
2012-05-15,7.21,7.3,7.11,7.17,589196,0
2012-05-16,7.17,7.24,7.04,7.06,589086,0
2012-05-17,7.04,7.13,6.74,6.75,914369,0
2012-05-18,6.75,6.79,6.37,6.41,1608745,0
2012-05-21,6.45,6.71,6.42,6.7,792080,0
2012-05-22,6.69,6.82,6.57,6.61,628964,0
2012-05-23,6.62,7.01,6.61,6.97,1291005,0
2012-05-24,6.98,7.01,6.78,7,953433,0
2012-05-25,7.02,7.02,6.85,6.96,614989,0
2012-05-29,7.04,7.14,6.95,7.05,469355,0
2012-05-30,6.99,7.07,6.86,6.87,449808,0
2012-05-31,7,7.05,6.66,6.7,866754,0
2012-06-01,6.55,6.62,6.46,6.53,660440,0
2012-06-04,6.55,6.65,6.4,6.57,712655,0
2012-06-05,6.55,6.77,6.54,6.7,632313,0
2012-06-06,6.78,6.99,6.77,6.82,411404,0
2012-06-07,6.95,7.09,6.92,6.98,776715,0
2012-06-08,6.94,7.38,6.92,7.35,570916,0
2012-06-11,7.44,7.44,7.13,7.26,1013659,0
2012-06-12,7.3,7.68,7.16,7.67,1178037,0
2012-06-13,7.62,7.84,7.52,7.67,861415,0
2012-06-14,7.69,8.16,7.64,8.14,1516869,0
2012-06-15,8.1,8.26,7.95,8.01,1719920,0
2012-06-18,7.97,8.17,7.57,7.68,2040575,0
2012-06-19,7.67,8.07,7.67,8.03,1445336,0
2012-06-20,8.03,8.06,7.71,7.87,956398,0
2012-06-21,7.86,7.94,7.73,7.81,931122,0
2012-06-22,7.87,8.11,7.84,8.09,1121036,0
2012-06-25,7.95,8.04,7.81,7.94,666368,0
2012-06-26,7.93,8,7.81,7.9,537588,0
2012-06-27,7.93,8.09,7.89,8.01,624091,0
2012-06-28,7.97,8.15,7.81,7.99,921829,0
2012-06-29,8.16,8.1999,8.02,8.07,784609,0
2012-07-02,8.09,8.22,8.02,8.19,1077165,0
2012-07-03,8.16,8.25,8.14,8.21,508638,0
2012-07-05,8.18,8.37,8.16,8.23,669252,0
2012-07-06,8.15,8.25,8.11,8.14,370477,0
2012-07-09,8.1,8.38,8.03,8.34,919796,0
2012-07-10,8.27,8.46,8.03,8.14,948971,0
2012-07-11,8.13,8.25,8.05,8.23,692325,0
2012-07-12,8.16,8.23,7.93,8.09,867810,0
2012-07-13,8.12,8.63,8.12,8.49,1530994,0
2012-07-16,8.51,9.75,8.43,9.68,3385800,0
2012-07-17,9.55,9.8,9.34,9.72,2054268,0
2012-07-18,9.73,9.94,9.54,9.6,897742,0
2012-07-19,9.64,9.7,9.26,9.52,1420221,0
2012-07-20,9.4,9.52,9.25,9.28,974613,0
2012-07-23,9.13,9.22,9.05,9.16,1104399,0
2012-07-24,9.22,9.3,8.78,8.8,1314760,0
2012-07-25,8.88,9,8.79,8.86,1048983,0
2012-07-26,8.98,9.03,8.8,8.84,622826,0
2012-07-27,8.9,9.36,8.75,9.19,1068459,0
2012-07-30,9.18,9.18,8.67,8.79,886103,0
2012-07-31,8.79,8.86,8.48,8.52,1112040,0
2012-08-01,8.59,8.62,8.15,8.15,1007409,0
2012-08-02,8.11,8.11,7.86,8.08,741920,0
2012-08-03,8.23,8.4,8.04,8.21,632083,0
2012-08-06,8.19,8.54,8.05,8.49,1028396,0
2012-08-07,8.48,8.51,8.24,8.33,525999,0
2012-08-08,8.25,8.36,8.09,8.19,565040,0
2012-08-09,8.16,8.32,8.01,8.3,658020,0
2012-08-10,8.3,8.55,8.11,8.24,959503,0
2012-08-13,8.21,8.245,8.01,8.18,517939,0
2012-08-14,8.22,8.35,8.09,8.15,566679,0
2012-08-15,8.13,8.28,8.13,8.22,506132,0
2012-08-16,8.22,8.29,8.08,8.14,469771,0
2012-08-17,8.14,8.19,7.95,7.99,1546467,0
2012-08-20,7.97,8.18,7.912,8.17,627629,0
2012-08-21,8.21,8.405,8.17,8.23,475698,0
2012-08-22,8.23,8.54,8.23,8.52,850157,0
2012-08-23,8.48,8.52,8.28,8.42,426160,0
2012-08-24,8.4,8.73,8.39,8.64,905683,0
2012-08-27,8.65,8.65,8.31,8.49,747854,0
2012-08-28,8.52,8.615,8.42,8.455,754989,0
2012-08-29,8.5,8.65,8.4603,8.55,524000,0
2012-08-30,8.54,8.67,8.455,8.64,646414,0
2012-08-31,8.7,8.75,8.48,8.58,618810,0
2012-09-04,8.61,8.94,8.52,8.84,984979,0
2012-09-05,8.82,8.84,8.51,8.52,1075340,0
2012-09-06,8.59,8.82,8.4,8.485,1671778,0
2012-09-07,8.56,8.63,8.46,8.5,1104561,0
2012-09-10,8.51,8.61,8.46,8.51,364308,0
2012-09-11,8.51,8.57,8.21,8.26,526763,0
2012-09-12,8.05,8.5,8.02,8.5,934598,0
2012-09-13,8.5,8.94,8.46,8.891,921261,0
2012-09-14,8.9,9.3,8.9,9.24,2792896,0
2012-09-17,9.3,9.43,9.11,9.33,645200,0
2012-09-18,9.39,9.59,9.32,9.47,1618647,0
2012-09-19,9.47,9.705,9.4,9.62,1158502,0
2012-09-20,9.61,10.2,9.574,10.1,2101487,0
2012-09-21,10.25,10.54,10.2,10.33,3328235,0
2012-09-24,10.34,10.43,10.23,10.39,704455,0
2012-09-25,10.45,10.6,10.31,10.45,1235448,0
2012-09-26,10.52,10.6,10.4,10.53,1229333,0
2012-09-27,10.6,10.9,10.52,10.78,1347462,0
2012-09-28,10.8,10.9,10.6,10.675,902538,0
2012-10-01,10.73,10.87,10.53,10.68,965335,0
2012-10-02,10.77,10.85,10.46,10.51,1327107,0
2012-10-03,10.55,10.98,10.52,10.72,1659810,0
2012-10-04,10.74,10.83,10.57,10.75,697730,0
2012-10-05,10.6,10.97,10.6,10.77,501650,0
2012-10-08,10.7,10.912,10.61,10.75,807814,0
2012-10-09,10.75,10.849,10.41,10.43,664845,0
2012-10-10,10.47,10.6,10.31,10.535,603529,0
2012-10-11,10.6,10.74,10.4,10.71,683155,0
2012-10-12,10.75,10.83,10.61,10.64,493940,0
2012-10-15,10.69,10.88,10.56,10.83,523945,0
2012-10-16,10.89,10.91,10.65,10.74,1151561,0
2012-10-17,10.8,10.8,10.66,10.72,725039,0
2012-10-18,10.72,10.81,10.335,10.42,715712,0
2012-10-19,10.36,10.4,9.75,9.79,1521905,0
2012-10-22,9.78,9.97,9.59,9.63,930192,0
2012-10-23,9.55,9.67,9.32,9.59,944893,0
2012-10-24,9.63,9.68,9.49,9.56,669376,0
2012-10-25,9.61,9.7,9.41,9.52,707570,0
2012-10-26,9.53,9.59,9.16,9.22,774113,0
2012-10-31,9.21,9.37,8.91,9,880428,0
2012-11-01,9.03,9.35,9.01,9.19,860348,0
2012-11-02,9.24,9.26,8.88,8.89,868436,0
2012-11-05,8.9,9.14,8.79,9,601682,0
2012-11-06,9.01,9.04,8.82,8.85,526364,0
2012-11-07,8.76,9.15,8.7,8.86,653713,0
2012-11-08,8.82,8.95,8.04,8.2,2436701,0
2012-11-09,8.09,8.21,7.84,8.15,1890606,0
2012-11-12,8.21,8.5,7.02,7.04,8694522,0
2012-11-13,7,7.17,6.62,6.71,3861827,0
2012-11-14,6.74,6.94,5.65,6.18,3849357,0
2012-11-15,6.07,6.18,5.9,6.05,1402190,0
2012-11-16,6.04,6.05,5.85,5.99,1085400,0
2012-11-19,6.05,6.28,5.99,6.16,1517753,0
2012-11-20,6.13,6.22,6.01,6.09,710695,0
2012-11-21,6.09,6.38,6.05,6.35,1332850,0
2012-11-23,6.23,6.4084,6.04,6.07,466164,0
2012-11-26,6.07,6.25,6.05,6.225,698466,0
2012-11-27,6.26,6.29,6.05,6.15,624935,0
2012-11-28,6.11,6.43,6.02,6.38,1107333,0
2012-11-29,6.63,6.73,6.35,6.61,1393658,0
2012-11-30,6.61,6.69,6.44,6.52,1217642,0
2012-12-03,6.34,6.57,6.33,6.53,1212205,0
2012-12-04,6.5,6.55,6.45,6.47,1632168,0
2012-12-05,6.47,6.52,6.4,6.51,862943,0
2012-12-06,6.43,6.81,6.42,6.8,1245723,0
2012-12-07,6.8,7.39,6.8,7,2684196,0
2012-12-10,6.99,7.07,6.94,7.05,661464,0
2012-12-11,7.11,7.25,7.05,7.11,1145881,0
2012-12-12,7.15,7.22,6.86,6.97,939111,0
2012-12-13,6.97,7.06,6.8,6.99,734508,0
2012-12-14,7,7.06,6.76,6.78,850888,0
2012-12-17,6.79,6.89,6.76,6.84,1418432,0
2012-12-18,6.88,7.05,6.77,6.9899,1473445,0
2012-12-19,7.03,7.07,6.83,6.93,629589,0
2012-12-20,6.92,7,6.82,6.96,613903,0
2012-12-21,6.87,7.11,6.8,7.1,2235448,0
2012-12-24,7.09,7.18,6.96,7.03,214964,0
2012-12-26,7.03,7.1,6.81,6.815,374721,0
2012-12-27,6.84,6.99,6.7,6.95,592824,0
2012-12-28,6.98,7.15,6.93,7.08,446202,0
2012-12-31,7.09,7.43,6.97,7.41,964713,0
2013-01-02,7.59,7.6,7.43,7.54,1311955,0
2013-01-03,7.53,7.82,7.49,7.75,893538,0
2013-01-04,7.75,7.895,7.645,7.82,499021,0
2013-01-07,7.76,7.91,7.72,7.76,605422,0
2013-01-08,7.77,7.79,7.62,7.71,426822,0
2013-01-09,7.71,8.4,7.53,8.33,1525517,0
2013-01-10,8.3,8.66,8.19,8.31,1749746,0
2013-01-11,8.32,8.41,8.23,8.27,1100996,0
2013-01-14,8.14,8.79,8.11,8.74,1078114,0
2013-01-15,8.96,9.52,8.795,9.43,2224143,0
2013-01-16,9.44,9.58,9.08,9.09,1179594,0
2013-01-17,9.12,9.17,8.83,8.87,1000622,0
2013-01-18,8.85,8.93,8.62,8.93,1302651,0
2013-01-22,8.93,8.98,8.68,8.79,1098551,0
2013-01-23,8.78,8.87,8.655,8.72,751451,0
2013-01-24,8.76,8.85,8.5,8.57,840175,0
2013-01-25,8.64,9.11,8.6,9.1,1159036,0
2013-01-28,9.08,9.19,8.96,9.06,1162211,0
2013-01-29,9.03,9.18,8.87,8.902,732628,0
2013-01-30,8.91,8.98,8.47,8.5,901256,0
2013-01-31,8.51,8.66,8.46,8.57,685431,0
2013-02-01,8.59,8.85,8.52,8.81,666278,0
2013-02-04,8.79,8.91,8.64,8.88,829401,0
2013-02-05,8.93,9.17,8.91,9.02,535496,0
2013-02-06,8.99,9,8.72,8.8,484897,0
2013-02-07,8.79,8.86,8.695,8.79,534405,0
2013-02-08,8.8,9.02,8.7,8.87,697878,0
2013-02-11,8.88,9.0699,8.82,8.87,756565,0
2013-02-12,8.9,8.94,8.74,8.759,509854,0
2013-02-13,8.732,9.01,8.732,8.81,638057,0
2013-02-14,8.76,9.015,8.71,8.99,623229,0
2013-02-15,9,9.38,8.95,9.14,733764,0
2013-02-19,9.19,9.41,9.18,9.27,520767,0
2013-02-20,9.29,9.38,9.01,9.02,629676,0
2013-02-21,9,9.275,8.88,9.03,730294,0
2013-02-22,9.06,9.46,8.905,9.36,973554,0
2013-02-25,9.05,9.5,8.95,9.11,996395,0
2013-02-26,9.17,9.51,9.11,9.47,928069,0
2013-02-27,9.44,9.5,9.25,9.37,665214,0
2013-02-28,9.35,9.43,9.22,9.265,658206,0
2013-03-01,9.06,9.3299,8.8,9.13,1167307,0
2013-03-04,9.07,9.43,8.98,9.42,668450,0
2013-03-05,9.48,10.195,9.44,9.995,1477483,0
2013-03-06,10.02,10.25,9.925,9.97,922651,0
2013-03-07,9.95,10.228,9.85,10,480987,0
2013-03-08,10.12,10.18,9.901,10.05,1532895,0
2013-03-11,9.99,10.118,9.94,9.99,488804,0
2013-03-12,9.97,10.04,9.855,9.99,882342,0
2013-03-13,9.97,10.28,9.88,10.15,809600,0
2013-03-14,10.16,10.35,10.06,10.2,406272,0
2013-03-15,10.22,10.27,10.02,10.09,2190700,0
2013-03-18,10,10.62,9.75,10.51,1051903,0
2013-03-19,10.54,10.636,10.28,10.42,458780,0
2013-03-20,10.51,10.69,10.46,10.65,617077,0
2013-03-21,10.59,10.87,10.51,10.85,612895,0
2013-03-22,10.93,10.98,10.78,10.86,571537,0
2013-03-25,10.87,11,10.79,10.98,674257,0
2013-03-26,11.06,11.21,10.96,11.059,606049,0
2013-03-27,10.93,11.16,10.85,11,958189,0
2013-03-28,11.02,11.1,10.83,11,915765,0
2013-04-01,11,11.06,10.74,10.79,680097,0
2013-04-02,10.89,11.04,10.875,10.93,833287,0
2013-04-03,10.97,10.986,10.68,10.7,586001,0
2013-04-04,10.75,10.82,10.57,10.7,450856,0
2013-04-05,10.49,10.76,10.33,10.5,1396652,0
2013-04-08,10.7,10.74,10.44,10.64,1047872,0
2013-04-09,10.68,10.84,10.39,10.5,692888,0
2013-04-10,10.59,10.88,10.53,10.87,690590,0
2013-04-11,10.83,10.95,10.74,10.87,600924,0
2013-04-12,10.79,11,10.67,10.98,625020,0
2013-04-15,10.88,10.97,10.18,10.2,1266891,0
2013-04-16,10.31,10.93,10.19,10.89,1048691,0
2013-04-17,10.79,10.82,10.44,10.71,883520,0
2013-04-18,10.75,11.16,10.62,11.145,1417645,0
2013-04-19,11.15,11.34,10.92,11,1446749,0
2013-04-22,11.01,11.05,10.7,10.985,529941,0
2013-04-23,11.12,11.29,11.02,11.29,997640,0
2013-04-24,11.25,11.25,10.8,10.94,555373,0
2013-04-25,10.97,11.16,10.94,10.99,686087,0
2013-04-26,10.91,11.1,10.74,11.08,904290,0
2013-04-29,11.14,11.23,10.97,11.08,399995,0
2013-04-30,11.1,11.15,10.81,10.84,646113,0
2013-05-01,10.81,10.88,10.11,10.27,1268986,0
2013-05-02,10.33,10.58,10.33,10.5,562834,0
2013-05-03,10.57,10.91,10.481,10.491,715852,0
2013-05-06,10.47,10.63,10.38,10.41,644955,0
2013-05-07,10.42,10.58,10.28,10.31,458981,0
2013-05-08,10.24,10.31,9.94,10.03,1124556,0
2013-05-09,10.05,10.16,9.82,9.93,1471158,0
2013-05-10,9.93,10,9.44,9.62,1753446,0
2013-05-13,9.62,10.22,9.54,10.11,935736,0
2013-05-14,10.03,10.14,9.96,10.01,752355,0
2013-05-15,10.01,10.12,9.88,9.88,765643,0
2013-05-16,9.88,9.89,9.56,9.6,1146939,0
2013-05-17,9.68,9.92,9.56,9.79,1299016,0
2013-05-20,9.81,9.87,9.6,9.77,2380452,0
2013-05-21,9.74,9.87,9.5,9.73,615924,0
2013-05-22,9.78,9.8,9.05,9.24,1888638,0
2013-05-23,9.18,9.57,9,9.305,2600276,0
2013-05-24,9.3,9.5,9.11,9.27,929055,0
2013-05-28,9.48,9.605,9.29,9.36,994351,0
2013-05-29,9.32,9.32,9.1,9.18,967080,0
2013-05-30,9.24,9.47,9.15,9.47,787272,0
2013-05-31,9.38,9.58,9.21,9.47,696099,0
2013-06-03,9.48,9.58,9,9.23,1118110,0
2013-06-04,9.22,9.36,9.03,9.14,557863,0
2013-06-05,9.1,9.18,8.72,8.83,578835,0
2013-06-06,8.8,9.2,8.77,9.17,1200246,0
2013-06-07,9.25,9.3102,9.105,9.3,568869,0
2013-06-10,9.31,9.45,9.15,9.45,355470,0
2013-06-11,9.75,9.93,9.52,9.85,971942,0
2013-06-12,9.97,9.98,9.51,9.52,516772,0
2013-06-13,9.5,9.61,9.33,9.43,517906,0
2013-06-14,9.39,9.48,9.24,9.27,496141,0
2013-06-17,9.38,9.42,9.24,9.33,433520,0
2013-06-18,9.38,9.81,9.21,9.81,519421,0
2013-06-19,9.84,11.07,9.54,10.95,2795408,0
2013-06-20,10.74,10.95,10.5,10.59,1029777,0
2013-06-21,10.64,11.05,10.5,10.995,2385161,0
2013-06-24,10.86,10.99,10.33,10.34,1432063,0
2013-06-25,10.43,10.45,10.22,10.37,828111,0
2013-06-26,10.45,11.29,10.42,11.225,1952511,0
2013-06-27,11.3,11.77,11.15,11.7,1571102,0
2013-06-28,11.65,11.79,11.43,11.55,1313110,0
2013-07-01,11.74,12.11,11.74,11.96,1153429,0
2013-07-02,11.97,12.08,11.65,11.73,776005,0
2013-07-03,11.75,12,11.675,11.98,310102,0
2013-07-05,12.23,12.24,11.8,12,541031,0
2013-07-08,12.09,12.28,11.98,12.16,936773,0
2013-07-09,12.27,12.32,12.163,12.24,957467,0
2013-07-10,12.2,12.65,12.19,12.52,871449,0
2013-07-11,12.6,12.77,12.42,12.7,1205695,0
2013-07-12,12.7,12.76,12.17,12.5,1043972,0
2013-07-15,12.6,12.85,12.26,12.75,1026871,0
2013-07-16,12.71,12.813,12.48,12.62,513312,0
2013-07-17,12.51,12.75,12.47,12.68,2037617,0
2013-07-18,12.77,12.93,12.68,12.77,623984,0
2013-07-19,12.69,12.95,12.57,12.88,893112,0
2013-07-22,12.85,12.88,12.13,12.39,1181456,0
2013-07-23,12.4,12.51,11.99,12,1170768,0
2013-07-24,12.03,12.22,11.9,11.94,528880,0
2013-07-25,11.94,12.1,11.74,11.91,1066307,0
2013-07-26,11.78,12.045,11.55,11.84,822594,0
2013-07-29,11.85,11.97,11.52,11.54,723916,0
2013-07-30,11.59,11.67,11.08,11.3,1251105,0
2013-07-31,11.32,11.496,11.185,11.21,967872,0
2013-08-01,11.33,12.78,11.25,12.69,1840966,0
2013-08-02,12.65,12.88,12.25,12.3,874979,0
2013-08-05,12.24,12.5,12.025,12.14,711386,0
2013-08-06,12.11,12.32,11.53,11.59,1002854,0
2013-08-07,11.66,11.66,10.995,11.09,1276703,0
2013-08-08,11.16,11.32,10.81,10.94,2116743,0
2013-08-09,11.05,12.91,11.01,12.41,3592634,0
2013-08-12,12.3,12.49,11.57,11.62,1534764,0
2013-08-13,11.66,11.76,11.19,11.58,1372325,0
2013-08-14,11.54,11.645,10.98,11.1,861567,0
2013-08-15,11,11.46,10.78,11.27,1194531,0
2013-08-16,11.12,11.47,11.05,11.15,999555,0
2013-08-19,11.16,11.26,11,11.02,902711,0
2013-08-20,11.07,11.38,11,11.36,721357,0
2013-08-21,11.32,11.67,11.17,11.47,776282,0
2013-08-22,11.48,12.02,11.47,12.01,803192,0
2013-08-23,12.04,12.16,11.95,12.15,1204259,0
2013-08-26,12.2,12.61,12.05,12.51,1385832,0
2013-08-27,12.27,12.51,11.82,11.85,1029623,0
2013-08-28,11.82,11.91,11.65,11.8,753310,0
2013-08-29,11.74,12.2,11.71,12.16,874029,0
2013-08-30,12.23,12.36,12.02,12.18,875345,0
2013-09-03,12.35,12.58,12.19,12.44,831786,0
2013-09-04,12.53,12.82,12.44,12.82,734691,0
2013-09-05,12.86,13.22,12.79,12.86,1342896,0
2013-09-06,12.94,13.06,12.8,13.04,1067626,0
2013-09-09,13,13.51,12.97,13.38,1123082,0
2013-09-10,13.44,13.8,13.1,13.78,1340549,0
2013-09-11,13.75,13.76,13.26,13.31,1142813,0
2013-09-12,13.57,14.06,13.3,13.31,1539146,0
2013-09-13,13.38,13.52,13.22,13.5,872264,0
2013-09-16,13.68,13.75,13.37,13.41,888881,0
2013-09-17,13.41,13.99,13.41,13.88,1047708,0
2013-09-18,13.91,14.07,13.5,13.62,1444182,0
2013-09-19,13.62,13.89,13.5,13.8,695047,0
2013-09-20,13.83,14.47,13.52,13.96,2155677,0
2013-09-23,13.92,13.92,13.44,13.74,1029154,0
2013-09-24,13.74,14,13.59,13.67,761113,0
2013-09-25,13.66,13.68,13.26,13.41,1148900,0
2013-09-26,13.41,14.19,13.41,13.85,1555850,0
2013-09-27,11.19,11.25,10.17,10.54,9126350,0
2013-09-30,10.38,10.92,10.33,10.44,3327000,0
2013-10-01,10.44,10.59,10.09,10.45,2335600,0
2013-10-02,10.39,10.57,10.24,10.3,2249100,0
2013-10-03,10.26,10.49,10.23,10.4,1296690,0
2013-10-04,10.38,10.77,10.31,10.68,1161993,0
2013-10-07,10.54,10.57,10.25,10.3,1392300,0
2013-10-08,10.35,10.4,9.76,9.9,2252400,0
2013-10-09,9.95,9.96,9.27,9.6,1872000,0
2013-10-10,9.8,10.13,9.72,10.04,1004500,0
2013-10-11,10.3,10.3,9.65,9.76,926100,0
2013-10-14,9.67,9.9,9.5,9.89,739800,0
2013-10-15,9.82,9.87,9.55,9.58,919200,0
2013-10-16,9.7,10.23,9.64,10.15,976400,0
2013-10-17,10.13,10.75,10.13,10.61,1393300,0
2013-10-18,10.7,10.74,10.09,10.24,2117300,0
2013-10-21,10.23,10.38,10,10.26,1065000,0
2013-10-22,10.29,10.58,10.18,10.49,955900,0
2013-10-23,10.39,10.65,10.3,10.53,858800,0
2013-10-24,10.53,10.72,10.52,10.72,642162,0
2013-10-25,10.75,10.75,10.27,10.39,666200,0
2013-10-28,10.37,10.46,10.13,10.27,621200,0
2013-10-29,10.28,10.4,10.03,10.22,939800,0
2013-10-30,10.24,10.24,9.54,9.6,1325400,0
2013-10-31,9.52,9.68,9.32,9.51,1331195,0
2013-11-01,9.52,9.63,9.35,9.45,957100,0
2013-11-04,9.5,9.65,9.4,9.51,884100,0
2013-11-05,9.5,9.66,9.43,9.58,456100,0
2013-11-06,9.66,9.82,9.16,9.36,946105,0
2013-11-07,9.39,9.53,8.87,8.96,1268400,0
2013-11-08,9.13,11.06,9.13,10.84,2650300,0
2013-11-11,10.85,10.9,10.69,10.83,855500,0
2013-11-12,10.58,10.89,10.47,10.88,945700,0
2013-11-13,10.78,11.23,10.63,11.23,1021600,0
2013-11-14,11.23,11.4,11.015,11.05,835267,0
2013-11-15,11.07,11.49,11.043,11.36,1035493,0
2013-11-18,11.4,11.48,10.91,11.01,697400,0
2013-11-19,11.2,11.35,10.9,11.01,931000,0
2013-11-20,11.09,11.23,10.9,11.07,549700,0
2013-11-21,11.16,11.65,11.06,11.59,686400,0
2013-11-22,11.66,12.09,11.57,11.8,579100,0
2013-11-25,11.32,11.945,11.32,11.83,928959,0
2013-11-26,11.9,12.05,11.64,11.78,461800,0
2013-11-27,12.35,12.47,12.08,12.32,705359,0
2013-11-29,12.42,12.95,12.28,12.56,467409,0
2013-12-02,12.55,12.55,11.98,12.02,675637,0
2013-12-03,11.96,12.08,11.71,11.84,596000,0
2013-12-04,11.76,11.8,11.5,11.65,462600,0
2013-12-05,11.63,11.81,11.43,11.46,521000,0
2013-12-06,11.71,11.74,11.23,11.54,623200,0
2013-12-09,11.55,11.6,11.27,11.38,491300,0
2013-12-10,11.4,11.48,11.08,11.23,539600,0
2013-12-11,11.25,11.29,10.41,10.54,740361,0
2013-12-12,10.51,10.91,10.41,10.74,562000,0
2013-12-13,10.76,10.89,10.36,10.53,601500,0
2013-12-16,10.65,10.86,10.63,10.76,538400,0
2013-12-17,10.77,10.93,10.61,10.84,533400,0
2013-12-18,10.84,10.99,10.55,10.99,882607,0
2013-12-19,10.93,11.15,10.7,10.76,641200,0
2013-12-20,10.83,11.29,10.83,11.19,2424400,0
2013-12-23,11.31,11.31,11.01,11.22,713000,0
2013-12-24,11.27,11.48,11.243,11.48,234864,0
2013-12-26,11.61,11.83,11.5,11.74,473300,0
2013-12-27,11.8,11.89,11.35,11.39,382443,0
2013-12-30,11.44,11.79,11.26,11.57,822177,0
2013-12-31,11.56,11.59,11.24,11.35,793800,0
2014-01-02,11.31,11.88,11.163,11.87,708182,0
2014-01-03,11.91,12.09,11.85,11.97,632382,0
2014-01-06,12.02,12.11,11.521,11.68,544371,0
2014-01-07,11.79,11.99,11.59,11.89,404700,0
2014-01-08,11.9,12.17,11.79,12.17,590600,0
2014-01-09,12.3,12.52,12.18,12.4,571000,0
2014-01-10,12.42,12.79,12.21,12.79,532112,0
2014-01-13,12.75,13.04,12.18,12.38,724100,0
2014-01-14,12.6,13.13,12.6,13.13,618160,0
2014-01-15,13.05,13.32,12.96,13.16,683800,0
2014-01-16,13.03,13.35,12.97,13.27,884100,0
2014-01-17,13.28,13.41,13.04,13.06,999900,0
2014-01-21,13.32,13.52,12.95,13.51,874400,0
2014-01-22,13.27,13.49,12.71,13.1,1311424,0
2014-01-23,13.12,14.12,12.96,13.99,6504700,0
2014-01-24,13.99,13.99,12.9,12.92,2280000,0
2014-01-27,12.93,13.02,11.94,12.75,1904200,0
2014-01-28,12.76,13.38,12.73,13.37,1203100,0
2014-01-29,13.22,13.69,12.99,13.29,1356781,0
2014-01-30,13.5,14.13,13.36,13.99,1292112,0
2014-01-31,13.53,13.78,13.36,13.6,2181400,0
2014-02-03,13.81,13.81,12.83,12.86,1465809,0
2014-02-04,12.99,13.015,12.67,12.71,837609,0
2014-02-05,12.6,12.71,12.06,12.43,990595,0
2014-02-06,12.51,12.61,11.9,12.02,1321944,0
2014-02-07,11.9,12.915,11.9,12.8,1669896,0
2014-02-10,12.79,13.285,12.38,13.27,1030958,0
2014-02-11,13.33,13.53,13.08,13.37,735745,0
2014-02-12,13.39,13.69,13.34,13.49,421451,0
2014-02-13,13.25,13.76,13.25,13.63,682313,0
2014-02-14,13.8,13.84,13.34,13.43,406496,0
2014-02-18,13.7,13.97,13.54,13.88,728617,0
2014-02-19,13.73,13.96,13.48,13.53,655582,0
2014-02-20,13.75,13.84,13.33,13.75,594220,0
2014-02-21,13.83,13.87,13.51,13.65,855187,0
2014-02-24,13.7,13.98,13.56,13.63,725970,0
2014-02-25,13.7,13.85,13.3,13.4,839267,0
2014-02-26,13.41,13.73,13.24,13.7,924819,0
2014-02-27,12.69,13.4,12.38,13.06,2452438,0
2014-02-28,12.93,13.05,12.68,12.83,1889986,0
2014-03-03,12.91,14.19,12.77,14.18,2496158,0
2014-03-04,14.46,15.34,14.32,14.78,5281685,0
2014-03-05,14.72,15.02,14.6,14.96,1419809,0
2014-03-06,14.82,15,14.21,14.25,992124,0
2014-03-07,14.25,14.47,13.57,14.03,925402,0
2014-03-10,13.98,14,13.4,13.6,767930,0
2014-03-11,13.82,13.87,13.35,13.5,646180,0
2014-03-12,13.51,13.71,13.15,13.36,874900,0
2014-03-13,13.47,13.82,13.11,13.29,1305078,0
2014-03-14,13.18,13.61,13.01,13.43,759126,0
2014-03-17,13.51,13.75,13.1,13.17,911483,0
2014-03-18,13.42,14.4,13.3,14.37,1101332,0
2014-03-19,14.36,14.6,14.12,14.42,995306,0
2014-03-20,14.31,14.67,14.21,14.5,727537,0
2014-03-21,14.59,14.65,13.425,13.44,2647104,0
2014-03-24,13.76,14.79,12.6,12.75,2070959,0
2014-03-25,12.85,13.146,12.665,12.71,1544859,0
2014-03-26,12.8,13.09,12.17,12.3,1518000,0
2014-03-27,12.47,12.6,11.8,12.17,1619945,0
2014-03-28,12.15,12.77,11.64,11.76,1329716,0
2014-03-31,11.82,12.4,11.62,12.12,1670014,0
2014-04-01,12.16,12.88,12.05,12.64,1223799,0
2014-04-02,12.65,12.78,12.34,12.56,1009358,0
2014-04-03,12.51,12.62,11.59,11.74,1369535,0
2014-04-04,11.9,12.07,11.02,11.11,1657875,0
2014-04-07,11.15,11.54,10.73,11.15,1536608,0
2014-04-08,11.2,11.37,10.85,10.93,1000847,0
2014-04-09,11.15,11.79,10.97,11.77,1442382,0
2014-04-10,11.8,11.87,10.88,11.02,1549329,0
2014-04-11,10.91,11.16,10.43,10.53,1896096,0
2014-04-14,10.7,10.99,10.29,10.58,1640717,0
2014-04-15,10.63,10.91,10.1,10.88,1735062,0
2014-04-16,10.97,11.1,10.73,11.045,1176952,0
2014-04-17,10.99,11.24,10.69,10.97,1648233,0
2014-04-21,11.04,11.17,10.77,11.05,1037352,0
2014-04-22,11.48,12.43,11.48,12.26,2713252,0
2014-04-23,12.24,12.35,11.76,11.96,1013703,0
2014-04-24,12.04,12.051,11.445,11.87,820596,0
2014-04-25,12.39,12.39,10.95,11.22,1248582,0
2014-04-28,11.3,11.8,10.722,11.19,1090666,0
2014-04-29,11.23,11.55,11.1,11.49,1100605,0
2014-04-30,11.36,11.79,11.17,11.77,1245123,0
2014-05-01,11.78,11.955,11.42,11.65,1351459,0
2014-05-02,11.72,11.8,11.42,11.47,912445,0
2014-05-05,11.39,11.8,11.2,11.72,590465,0
2014-05-06,11.61,11.71,11.1,11.21,817239,0
2014-05-07,11.27,11.45,10.73,11.22,907258,0
2014-05-08,10.61,11.86,10.61,10.88,1445656,0
2014-05-09,10.79,11,10.53,10.93,1058684,0
2014-05-12,11,11.33,10.92,11.21,886852,0
2014-05-13,11.21,11.32,11.07,11.1,915982,0
2014-05-14,11.09,11.3,11,11.11,793966,0
2014-05-15,11,11.1,10.81,11.03,1049097,0
2014-05-16,11.03,11.1,10.74,10.95,637271,0
2014-05-19,10.89,11.16,10.71,11.035,611283,0
2014-05-20,10.98,11.1,10.79,10.94,1136350,0
2014-05-21,11,11.195,10.95,11.02,1015854,0
2014-05-22,11.13,11.87,11.09,11.68,1533969,0
2014-05-23,11.71,11.86,11.52,11.68,750810,0
2014-05-27,11.65,11.92,11.61,11.76,1204406,0
2014-05-28,11.75,11.79,11.48,11.72,960669,0
2014-05-29,11.81,12.07,11.74,12.05,904947,0
2014-05-30,12.09,12.23,11.64,11.731,1129571,0
2014-06-02,11.84,11.998,11.32,11.53,892944,0
2014-06-03,11.28,11.47,10.78,11.01,1438567,0
2014-06-04,10.96,11.28,10.8,11.12,822099,0
2014-06-05,11.14,11.56,11.01,11.45,941098,0
2014-06-06,11.58,11.58,11,11.19,1411343,0
2014-06-09,11.25,12.5,10.95,12.24,2768394,0
2014-06-10,12.22,12.55,12.03,12.54,1058400,0
2014-06-13,13.5,14.65,13.13,13.89,4523462,0
2014-06-16,13.83,14.34,13.7,14.31,1392418,0
2014-06-17,14.36,14.61,13.54,13.85,1516002,0
2014-06-18,13.91,14.01,13.54,13.89,731858,0
2014-06-19,13.98,14,13.21,13.5,899721,0
2014-06-20,13.5,13.65,13.19,13.24,1979761,0
2014-06-23,13.24,13.43,13.01,13.18,958629,0
2014-06-24,13.3,13.35,12.79,12.83,988040,0
2014-06-25,12.8,13.07,12.65,12.94,882386,0
2014-06-26,13.24,13.26,12.8,12.99,858901,0
2014-06-27,12.78,13.069,12.55,12.84,1585970,0
2014-06-30,12.87,12.91,12.63,12.82,845355,0
2014-07-01,12.83,13.51,12.82,13.47,869724,0
2014-07-02,13.4,13.57,13.22,13.27,832100,0
2014-07-03,13.27,13.34,13.07,13.25,450174,0
2014-07-07,13.24,13.24,12.44,12.45,977646,0
2014-07-08,12.46,12.51,11.92,12.15,1254263,0
2014-07-09,12.15,12.27,11.93,12.13,678575,0
2014-07-10,11.92,12.46,11.91,12.29,733757,0
2014-07-11,12.8,12.8,12,12.58,774829,0
2014-07-14,12.75,12.93,12.115,12.14,1111033,0
2014-07-15,12.16,12.376,11.52,11.74,1667664,0
2014-07-16,11.81,12.06,11.51,11.67,870549,0
2014-07-17,11.56,11.81,11,11.06,1738397,0
2014-07-18,11.03,11.35,10.912,11.12,2165415,0
2014-07-21,11.06,11.19,10.59,10.95,1637351,0
2014-07-22,11.04,11.385,11,11.02,1359120,0
2014-07-23,11.13,11.22,10.94,11,1065361,0
2014-07-24,11.06,11.24,10.97,11.01,1148790,0
2014-07-25,10.93,11.05,10.81,10.98,798331,0
2014-07-28,11.1,11.25,10.84,10.91,1057483,0
2014-07-29,10.93,11.225,10.83,11,1080578,0
2014-07-30,11.18,11.35,10.9,11.01,754700,0
2014-07-31,10.85,11.045,10.32,10.55,1368542,0
2014-08-01,11.11,11.83,10.68,11.82,2153624,0
2014-08-04,11.87,12.045,11.62,11.83,1206660,0
2014-08-05,11.75,12.35,11.68,12.08,1635986,0
2014-08-06,11.95,12.58,11.85,12.54,1413209,0
2014-08-07,12.53,12.76,12.34,12.42,978216,0
2014-08-08,12.41,12.73,12.21,12.64,1034192,0
2014-08-11,12.78,13.18,12.65,12.97,971702,0
2014-08-12,12.98,13.07,12.79,12.88,707749,0
2014-08-13,13,13.3,12.89,13.26,677128,0
2014-08-14,13.24,13.6,13.21,13.51,801466,0
2014-08-15,13.62,13.88,13.31,13.43,1063892,0
2014-08-18,13.56,13.665,13.35,13.54,982362,0
2014-08-19,13.55,13.79,13.41,13.6,897860,0
2014-08-20,13.52,13.6,13.35,13.39,642870,0
2014-08-21,13.5,13.7,13.07,13.32,1087198,0
2014-08-22,13.27,13.5,13.11,13.44,816200,0
2014-08-25,13.53,14.54,13.33,14.23,1430584,0
2014-08-26,14.24,14.53,13.87,14.41,1678168,0
2014-08-27,14.47,14.82,14.24,14.28,1022129,0
2014-08-28,14.2,14.58,14.13,14.31,755232,0
2014-08-29,14.36,14.52,14.17,14.26,646042,0
2014-09-02,14.4,14.55,14.16,14.48,1019435,0
2014-09-03,14.55,14.663,14.05,14.11,1139411,0
2014-09-04,14.18,14.3,13.7,13.73,906250,0
2014-09-05,13.73,13.96,13.26,13.9,1389409,0
2014-09-08,13.82,14.07,13.776,14.02,642656,0
2014-09-09,13.94,14.01,13.53,13.56,772903,0
2014-09-10,13.58,14.15,13.56,13.98,954025,0
2014-09-11,13.88,14.04,13.52,13.82,900775,0
2014-09-12,13.78,13.97,13.6,13.83,1270210,0
2014-09-15,13.9,13.98,13.11,13.53,1277823,0
2014-09-16,13.51,14.15,13.15,13.59,3486763,0
2014-09-17,13.59,13.93,13.53,13.72,2371915,0
2014-09-18,13.73,13.76,13.24,13.36,1673287,0
2014-09-19,13.4,13.49,12.82,12.82,2722504,0
2014-09-22,12.74,12.8,12.09,12.53,2378282,0
2014-09-23,12.49,12.79,12.36,12.7,1720577,0
2014-09-24,12.71,13.19,12.66,12.96,1438821,0
2014-09-25,12.94,12.99,12.47,12.6,1128720,0
2014-09-26,12.6,13.01,12.51,12.71,1641465,0
2014-09-29,12.53,12.89,12.53,12.59,1564967,0
2014-09-30,12.58,12.63,12.06,12.07,1369200,0
2014-10-01,12.07,12.18,11.83,12.07,1221919,0
2014-10-02,12.04,12.31,11.89,12.25,776308,0
2014-10-03,12.42,12.71,12.23,12.57,750036,0
2014-10-06,12.63,12.76,12.38,12.45,922630,0
2014-10-07,12.33,12.59,12.15,12.465,1145258,0
2014-10-08,12.41,12.91,12.35,12.89,1264448,0
2014-10-09,12.87,12.87,12.52,12.67,1619412,0
2014-10-10,12.58,13,12.55,12.65,1984022,0
2014-10-13,12.64,13.01,12.334,12.53,1432677,0
2014-10-14,12.73,12.875,12.15,12.53,996025,0
2014-10-15,12.3,12.69,12.08,12.605,1644776,0
2014-10-16,12.33,13.39,12.31,13.275,1417450,0
2014-10-17,13.5,13.5,12.18,12.4,4211503,0
2014-10-20,12.41,13.22,12.34,12.86,1543909,0
2014-10-21,12.99,12.99,12.575,12.64,911916,0
2014-10-22,12.55,13.01,12.51,12.67,841481,0
2014-10-23,12.82,13.4,12.504,13.25,1169026,0
2014-10-24,13.27,13.58,12.925,13.15,854920,0
2014-10-27,13.08,13.51,12.92,13.48,759139,0
2014-10-28,13.59,13.98,13.47,13.94,1189017,0
2014-10-29,13.92,14,13.55,13.88,789094,0
2014-10-30,13.78,14.22,13.65,14.03,1010158,0
2014-10-31,14.34,14.44,13.65,13.79,925154,0
2014-11-03,13.91,13.955,13.55,13.81,769147,0
2014-11-04,13.73,13.988,13.7,13.8,469518,0
2014-11-05,13.73,14.12,13.485,13.6,526132,0
2014-11-06,13.68,13.72,13.24,13.56,1367837,0
2014-11-07,14.5,14.5,13.04,13.35,1815940,0
2014-11-10,13.48,13.89,13.44,13.79,1320686,0
2014-11-11,13.75,14.01,13.61,13.89,1235649,0
2014-11-12,13.84,14,13.67,13.97,941485,0
2014-11-13,14,14.25,13.76,13.86,800584,0
2014-11-14,13.91,13.92,13.36,13.63,941669,0
2014-11-17,13.56,14.06,13.545,13.76,1269333,0
2014-11-18,13.85,14.225,13.75,14.09,897039,0
2014-11-19,14.09,14.09,13.74,13.76,739667,0
2014-11-20,13.73,14.33,13.61,14.32,741971,0
2014-11-21,14.55,14.82,14.2,14.67,1229311,0
2014-11-24,14.72,15.48,14.7,14.98,2216165,0
2014-11-25,15.01,15.96,14.92,15.93,2366142,0
2014-11-26,15.7,16.76,15.61,16.71,2945596,0
2014-11-28,16.67,17.28,16.53,16.67,1512043,0
2014-12-01,16.87,17.16,16.64,17.05,1532202,0
2014-12-02,17.05,17.53,16.09,16.66,2175818,0
2014-12-03,16.1,16.33,15.3,15.76,2531163,0
2014-12-04,15.66,16.1,15.42,15.96,1353586,0
2014-12-05,15.95,16.24,15.84,16.24,813951,0
2014-12-08,15.98,16.39,15.82,15.91,1102575,0
2014-12-09,15.68,16.35,15.5,16.305,685675,0
2014-12-10,16.14,16.25,15.6,15.62,724854,0
2014-12-11,15.8,16.13,15.47,15.6,887643,0
2014-12-12,15.35,15.6,15.27,15.305,936115,0
2014-12-15,15.42,15.7,14.49,14.5,1756431,0
2014-12-16,14.5,15.24,14.41,14.47,1152072,0
2014-12-17,14.5,15.26,14.29,15.205,1285768,0
2014-12-18,15.4,15.72,15.2,15.615,1007573,0
2014-12-19,15.45,15.96,15.44,15.69,1913114,0
2014-12-22,15.66,15.66,15.1,15.35,945358,0
2014-12-23,15.41,15.548,14.76,14.79,802330,0
2014-12-24,14.83,15.197,14.78,15.02,380481,0
2014-12-26,15.07,15.39,14.95,15.225,359267,0
2014-12-29,15.3,15.59,15.15,15.58,712195,0
2014-12-30,15.35,15.72,15.35,15.36,433438,0
2014-12-31,15.47,15.8,15.13,15.5,537290,0
2015-01-02,15.64,15.73,15.09,15.165,665388,0
2015-01-05,15,15.38,14.79,14.97,760620,0
2015-01-06,15,15.22,14.52,14.67,749959,0
2015-01-07,14.87,15.24,14.73,15.19,788860,0
2015-01-08,15.4,15.72,15.09,15.7,718737,0
2015-01-09,15.74,15.955,15.13,15.39,618376,0
2015-01-12,15.47,15.9,15.385,15.68,585167,0
2015-01-13,15.81,16.13,15.13,15.38,1069956,0
2015-01-14,15.22,15.77,14.89,15.61,687679,0
2015-01-15,15.68,15.77,14.54,14.59,876844,0
2015-01-16,14.51,15.325,14.27,15.25,2183313,0
2015-01-20,15.34,15.57,14.71,14.85,920243,0
2015-01-21,14.59,14.99,14.4,14.51,654131,0
2015-01-22,14.58,14.65,14.04,14.59,666474,0
2015-01-23,14.62,14.75,14.4,14.62,582081,0
2015-01-26,14.55,14.81,14.43,14.75,597899,0
2015-01-27,14.54,15.07,14.52,14.97,546517,0
2015-01-28,15.06,15.35,14.46,14.52,898465,0
2015-01-29,14.6,15.08,14.27,15.06,761007,0
2015-01-30,14.99,15.34,14.545,14.64,883760,0
2015-02-02,14.68,14.87,14.315,14.59,827038,0
2015-02-03,14.58,14.7,14.03,14.55,617191,0
2015-02-04,14.41,14.41,13.83,14.13,1067896,0
2015-02-05,14.28,14.51,14.02,14.47,1125052,0
2015-02-06,14.45,14.49,13.91,13.95,767350,0
2015-02-09,13.92,14.13,13.76,13.85,929710,0
2015-02-10,13.99,14,13.73,13.765,864262,0
2015-02-11,13.74,13.84,13.33,13.69,1720324,0
2015-02-12,13.75,13.83,13.47,13.68,542723,0
2015-02-13,13.77,13.8,13.5,13.54,692655,0
2015-02-17,13.49,13.85,13.49,13.65,749358,0
2015-02-18,13.61,13.75,13.47,13.6,607925,0
2015-02-19,13.62,13.99,13.565,13.65,570174,0
2015-02-20,13.59,13.78,13.41,13.61,823234,0
2015-02-23,13.62,13.74,13.35,13.59,830265,0
2015-02-24,13.64,13.73,13.35,13.48,974591,0
2015-02-25,13.76,13.82,12.27,13.22,3642618,0
2015-02-26,12.95,13.28,12.75,12.98,1096269,0
2015-02-27,13,13.37,12.75,13.07,1683920,0
2015-03-02,13.06,13.07,12.38,13.03,1946800,0
2015-03-03,12.97,13.24,12.86,12.94,2447700,0
2015-03-04,12.93,13.43,12.8,13.39,1166600,0
2015-03-05,13.5,13.66,13.23,13.3,939700,0
2015-03-06,13.21,13.32,12.76,13.02,966500,0
2015-03-09,13,13.06,12.52,12.8,969600,0
2015-03-10,12.72,12.88,12.47,12.66,911100,0
2015-03-11,12.64,13.08,12.5,13.03,1176300,0
2015-03-12,13.13,13.53,12.97,13.49,1188300,0
2015-03-13,13.45,13.95,13.44,13.89,1192500,0
2015-03-16,13.98,14.54,13.9,14.07,1647800,0
2015-03-17,13.96,14.26,13.86,14.13,817100,0
2015-03-18,12.04,12.92,11.78,12.51,5705900,0
2015-03-19,12.55,12.55,11.69,11.89,3536700,0
2015-03-20,11.99,12.21,11.75,12.02,3187500,0
2015-03-23,11.94,12.03,11.21,11.62,1853200,0
2015-03-24,11.57,11.85,11.5,11.52,1388300,0
2015-03-25,11.53,11.7,10.87,11.02,1883100,0
2015-03-26,10.99,11.06,10.7,10.91,1508200,0
2015-03-27,10.91,11.17,10.7,11.09,1771700,0
2015-03-30,11.14,11.31,10.63,11.31,1881500,0
2015-03-31,11.2,11.28,10.98,11,1093169,0
2015-04-01,10.98,11.04,10.6,10.82,1851300,0
2015-04-02,10.88,11.08,10.7,11,1163500,0
2015-04-06,10.95,11.04,10.68,10.72,1073600,0
2015-04-07,10.81,11.11,10.67,10.73,950417,0
2015-04-08,10.77,11.31,10.76,11.15,1437500,0
2015-04-09,11.17,11.42,10.9,11.18,1018408,0
2015-04-10,11.21,11.41,11.09,11.22,630900,0
2015-04-13,11.25,11.43,11.17,11.37,788900,0
2015-04-14,11.38,11.79,11.38,11.77,1473000,0
2015-04-15,11.79,12.14,11.61,12.1,1745337,0
2015-04-16,12.2,12.4,12.03,12.13,2206555,0
2015-04-17,12.15,12.24,11.73,11.95,8593400,0
2015-04-20,11.79,11.98,10.94,10.96,1962205,0
2015-04-21,11.02,11.12,10.72,10.74,1680430,0
2015-04-22,10.8,10.96,10.73,10.9,1076344,0
2015-04-23,10.85,11.07,10.73,11.06,946800,0
2015-04-24,11.04,11.19,10.77,10.77,729027,0
2015-04-27,10.85,11.07,10.33,10.56,1522100,0
2015-04-28,10.56,10.66,10,10.33,1894287,0
2015-04-29,10.27,10.3,10.02,10.13,1673100,0
2015-04-30,10.26,10.35,9.51,9.52,3990000,0
2015-05-01,9.82,11.56,9.77,11.48,8052700,0
2015-05-04,11.48,11.51,10.96,11.34,3123400,0
2015-05-05,11.31,11.46,11.04,11.17,2016000,0
2015-05-06,11.36,11.45,11.04,11.41,1787485,0
2015-05-07,11.4,11.6,11.27,11.32,950215,0
2015-05-08,11.49,11.55,11.25,11.35,1173600,0
2015-05-11,11.33,11.64,11.33,11.47,965500,0
2015-05-12,11.43,11.46,11.19,11.29,970610,0
2015-05-13,11.31,11.4,10.8,10.93,1247900,0
2015-05-14,10.97,11.07,10.63,10.93,892600,0
2015-05-15,10.73,11.22,10.73,11.13,1322799,0
2015-05-18,11.1,11.34,11.01,11.32,936379,0
2015-05-19,11.25,11.53,11.19,11.53,1082169,0
2015-05-20,11.51,11.64,11.4,11.58,928700,0
2015-05-21,11.55,11.65,11.41,11.58,834300,0
2015-05-22,11.58,11.87,11.46,11.87,939400,0
2015-05-26,11.87,12.01,11.515,11.53,1230163,0
2015-05-27,11.51,11.78,11.37,11.55,957900,0
2015-05-28,11.5,11.71,11.38,11.52,1567272,0
2015-05-29,11.55,11.8,11.37,11.5,1264100,0
2015-06-01,11.52,11.73,11.465,11.48,1032424,0
2015-06-02,11.45,12.16,11.445,11.78,1840516,0
2015-06-03,11.85,12.06,11.65,11.74,1670900,0
2015-06-04,11.66,11.74,11.42,11.44,1138300,0
2015-06-05,11.44,11.82,11.15,11.69,1287900,0
2015-06-08,11.92,11.92,11.6,11.77,945100,0
2015-06-09,11.76,11.88,11.36,11.4,1036130,0
2015-06-10,11.43,11.73,11.43,11.655,1023465,0
2015-06-11,11.67,11.85,11.45,11.49,991802,0
2015-06-12,11.45,11.63,11.4,11.41,718400,0
2015-06-15,11.33,11.41,11.01,11.19,929200,0
2015-06-16,11.15,11.52,11.04,11.51,726900,0
2015-06-17,11.58,11.67,11.41,11.51,648100,0
2015-06-18,11.59,11.89,11.51,11.8,1121700,0
2015-06-19,11.81,11.99,11.66,11.83,1691900,0
2015-06-22,11.98,12.5,11.86,12.47,2212700,0
2015-06-23,12.46,12.65,12.34,12.57,1428136,0
2015-06-24,13.24,13.73,13.13,13.45,6959700,0
2015-06-25,13.47,13.93,13.43,13.84,17076900,0
2015-06-26,13.77,13.87,12.7,12.97,5091300,0
2015-06-29,12.66,12.83,12.32,12.36,2402300,0
2015-06-30,12.52,12.57,12.34,12.51,1658848,0
2015-07-01,12.57,12.64,12.02,12.12,1839200,0
2015-07-02,12.12,12.21,11.78,11.89,1231600,0
2015-07-06,11.7,11.97,11.67,11.79,969000,0
2015-07-07,11.81,11.81,11.49,11.68,928300,0
2015-07-08,11.6,11.63,11.02,11.1,1507100,0
2015-07-09,11.35,11.39,11.14,11.18,1068400,0
2015-07-10,11.29,11.45,11.04,11.4,968500,0
2015-07-13,11.45,11.9,11.39,11.82,1009800,0
2015-07-14,11.8,12.11,11.55,12.11,1223337,0
2015-07-15,12.18,12.655,12,12.28,1380068,0
2015-07-16,12.36,12.66,12.1,12.62,1416900,0
2015-07-17,12.63,12.67,12.24,12.48,1874400,0
2015-07-20,12.67,12.67,12.31,12.45,1347200,0
2015-07-21,12.41,12.63,12.27,12.6,1067700,0
2015-07-22,12.75,12.9,12.45,12.79,865900,0
2015-07-23,12.78,13.07,12.58,12.72,1329600,0
2015-07-24,12.68,13.1,12.54,12.78,1408600,0
2015-07-27,12.78,12.78,12.34,12.42,1365100,0
2015-07-28,12.63,13.14,12.29,12.88,1363000,0
2015-07-29,12.89,12.97,12.09,12.17,1046900,0
2015-07-30,12.08,12.37,11.74,12.33,1101200,0
2015-07-31,12.35,12.83,12.19,12.61,915700,0
2015-08-03,12.71,12.82,12.33,12.58,1155647,0
2015-08-04,12.53,12.73,12.28,12.43,667200,0
2015-08-05,12.59,12.74,12.24,12.3,911900,0
2015-08-06,12.25,12.89,11.52,11.73,3095601,0
2015-08-07,11.59,11.61,10.54,11.34,2261000,0
2015-08-10,11.35,11.71,11.28,11.46,943900,0
2015-08-11,11.23,11.33,10.62,10.73,1622636,0
2015-08-12,10.72,10.88,10.26,10.66,1425600,0
2015-08-13,10.52,11.42,10.28,11,1270700,0
2015-08-14,10.95,11.32,10.9,11.21,1009300,0
2015-08-17,11.2,11.45,11.02,11.44,1045300,0
2015-08-18,11.47,11.49,11,11.09,840100,0
2015-08-19,11,11.04,10.57,10.82,942300,0
2015-08-20,10.7,10.84,10.31,10.31,869700,0
2015-08-21,9.99,10.63,9.85,10.27,1355300,0
2015-08-24,9.37,10.03,9.16,9.5,1773816,0
2015-08-25,9.95,10.39,9.78,9.83,1568500,0
2015-08-26,10.11,10.11,9.45,10.08,1349400,0
2015-08-27,10.17,10.85,10.1,10.83,1859200,0
2015-08-28,10.65,11,10.64,10.87,1258700,0
2015-08-31,10.84,11.13,10.75,11.05,1326200,0
2015-09-01,10.83,11.34,10.67,10.75,1373300,0
2015-09-02,10.95,11.41,10.68,11.4,1343400,0
2015-09-03,11.34,11.6,10.99,11.11,1248200,0
2015-09-04,10.94,11.48,10.88,11.26,636800,0
2015-09-08,11.52,11.84,11.17,11.82,1316000,0
2015-09-09,11.93,11.93,11.32,11.34,848000,0
2015-09-10,11.28,11.49,11.11,11.45,978990,0
2015-09-11,11.35,12.27,11.26,12.24,1936600,0
2015-09-14,12.23,12.55,12.1,12.52,1496000,0
2015-09-15,12.58,12.98,12.42,12.8,1776000,0
2015-09-16,12.86,13.24,12.67,13.21,1352400,0
2015-09-17,13.28,13.9,13.1,13.76,1991010,0
2015-09-18,13.46,14.23,13.45,13.92,3558400,0
2015-09-21,14.07,14.44,13.69,13.74,2111400,0
2015-09-22,13.51,13.7,12.5,13.04,2044900,0
2015-09-23,13.13,13.41,12.68,12.89,1088886,0
2015-09-24,12.73,13.09,12.38,13.05,1269631,0
2015-09-25,13.27,13.31,11.86,11.95,1704300,0
2015-09-28,11.95,11.99,10.85,11.23,2808479,0
2015-09-29,11.31,11.55,10.43,10.55,1745100,0
2015-09-30,10.76,11.2,10.57,10.96,1573500,0
2015-10-01,10.95,11.08,10.27,10.71,1335900,0
2015-10-02,10.5,11.18,10.34,11.17,1214700,0
2015-10-05,11.33,11.73,11.12,11.41,1159484,0
2015-10-06,11.35,11.47,10.13,10.3,3440100,0
2015-10-07,10.36,11.16,10.11,11.15,2083100,0
2015-10-08,11.06,11.07,10.2,10.78,2129100,0
2015-10-09,10.75,11.55,10.52,11.34,2022500,0
2015-10-12,11.37,11.37,10.83,11.09,1517438,0
2015-10-13,11,11.19,10.15,10.22,2241000,0
2015-10-14,10.29,10.54,9.92,9.98,1924900,0
2015-10-15,10.01,10.88,10.01,10.86,1508400,0
2015-10-16,10.91,11.08,10.66,10.88,3764700,0
2015-10-19,10.79,11.52,10.6,11.29,1428889,0
2015-10-20,11.2,11.42,11.13,11.16,936251,0
2015-10-21,11.3,11.49,10.77,11.11,1080100,0
2015-10-22,11.22,11.52,10.77,11.11,1099400,0
2015-10-23,11.28,11.58,11.12,11.37,852300,0
2015-10-26,11.3,11.62,11.18,11.34,560500,0
2015-10-27,11.37,11.68,11.19,11.43,1048400,0
2015-10-28,11.44,12.3,11.25,12.29,1063500,0
2015-10-29,12.29,12.61,11.84,11.91,1270400,0
2015-10-30,11.94,12.16,11.78,11.87,628200,0
2015-11-02,11.94,12.39,11.87,12.26,1095870,0
2015-11-03,12.22,12.67,12.09,12.49,1158300,0
2015-11-04,12.58,12.615,12.21,12.35,989781,0
2015-11-05,12.34,12.44,11.76,12.3,1101700,0
2015-11-06,12.79,13,11.84,12.88,1130400,0
2015-11-09,12.63,12.969,12.53,12.78,1092057,0
2015-11-10,12.74,13.93,12.72,13.85,2352200,0
2015-11-11,13.84,14,12.89,12.9,1801700,0
2015-11-12,12.79,12.98,12.38,12.42,1228400,0
2015-11-13,12.34,13.6,12.27,13.43,1827700,0
2015-11-16,13.5,13.74,13.3,13.72,1752400,0
2015-11-17,13.69,14.46,13.63,14.37,1807100,0
2015-11-18,14.41,15,14.39,15,1869200,0
2015-11-19,15,15.08,14.64,14.95,1180800,0
2015-11-20,15,15.69,14.85,15.49,1811600,0
2015-11-23,15.41,15.75,14.84,14.92,1593500,0
2015-11-24,14.79,15.18,14.75,15.06,1359200,0
2015-11-25,14.76,15.75,14.76,15.64,1427600,0
2015-11-27,15.64,15.69,14.97,15.21,657200,0
2015-11-30,15.21,15.74,15.12,15.66,1208400,0
2015-12-01,15.71,16.05,15.43,15.81,1400326,0
2015-12-02,15.7,16.1,15.35,15.71,1269338,0
2015-12-03,15.79,16.03,15.11,15.21,1728492,0
2015-12-04,15.28,15.99,15.23,15.88,1042900,0
2015-12-07,15.9,15.99,15.3,15.39,893400,0
2015-12-08,15.17,15.5,14.9,15.32,1037484,0
2015-12-09,15.24,16.01,15.17,15.67,1426800,0
2015-12-10,15.68,15.96,15.44,15.83,845800,0
2015-12-11,15.41,15.75,15.19,15.45,1568800,0
2015-12-14,15.42,15.57,14.95,15.18,1286724,0
2015-12-15,15.32,15.68,15.19,15.55,980000,0
2015-12-16,15.69,16.17,15.44,16.13,901100,0
2015-12-17,16.2,16.4,15.87,15.91,1337800,0
2015-12-18,15.88,16.25,15.6,15.87,3921100,0
2015-12-21,15.97,16.52,15.66,16.51,1085600,0
2015-12-22,16.62,17.03,16.36,17.02,1174936,0
2015-12-23,17.15,17.24,16.75,16.83,889100,0
2015-12-24,16.89,17.245,16.84,17.07,372852,0
2015-12-28,17.03,17.185,16.77,17.16,688105,0
2015-12-29,17.25,17.55,17.125,17.41,1092233,0
2015-12-30,17.32,17.442,17.02,17.16,587428,0
2015-12-31,16.82,17.14,16.65,16.85,978287,0
2016-01-04,16.42,16.67,16.1,16.2,1223400,0
2016-01-05,16.35,16.57,15.92,16.04,1440555,0
2016-01-06,15.74,15.95,15.26,15.63,1854076,0
2016-01-07,15.44,16.055,14.945,14.99,2400400,0
2016-01-08,15.12,15.25,14.395,14.72,1535298,0
2016-01-11,14.76,14.8801,13.62,13.85,2051043,0
2016-01-12,14,14.395,13.75,14.27,1322726,0
2016-01-13,14.36,14.51,13.15,13.19,1226330,0
2016-01-14,13.26,13.94,12.79,13.76,1796524,0
2016-01-15,13.15,14.06,12.98,14.01,4478929,0
2016-01-19,13.67,14.6,13.66,14.03,3072500,0
2016-01-20,13.53,14.87,13.53,14.57,1617948,0
2016-01-21,14.66,14.86,14.13,14.28,1155477,0
2016-01-22,14.66,14.97,14.2,14.76,1055709,0
2016-01-25,14.51,15.28,14.51,14.94,1720922,0
2016-01-26,15.08,15.355,14.82,15.25,1556109,0
2016-01-27,15.18,15.37,14.34,14.43,1328086,0
2016-01-28,14.85,14.85,13.51,13.71,1856991,0
2016-01-29,13.83,14.17,13.18,13.64,1731523,0
2016-02-01,13.58,13.995,12.94,13.33,1836149,0
2016-02-02,13.15,13.31,12.09,12.16,2298314,0
2016-02-03,12.29,12.31,11.5347,12.205,2753554,0
2016-02-04,12.05,12.265,11.59,11.69,2245769,0
2016-02-05,11.55,12.03,10.7,11.94,6239099,0
2016-02-08,11.79,11.8,10.96,11.17,2439267,0
2016-02-09,10.93,11.9176,10.92,11.34,1477896,0
2016-02-10,11.48,11.92,11.155,11.17,1258142,0
2016-02-11,10.87,11.555,10.76,11.32,1114239,0
2016-02-12,11.55,11.62,11.28,11.54,988634,0
2016-02-16,11.62,11.85,11.35,11.54,1348314,0
2016-02-17,11.63,12.14,11.39,11.94,1134263,0
2016-02-18,11.99,12.15,11.32,11.34,847405,0
2016-02-19,11.29,11.51,10.97,11.42,1345456,0
2016-02-22,11.5,11.75,11.36,11.5,893807,0
2016-02-23,11.42,11.68,10.98,11,716006,0
2016-02-24,11,11.38,10.52,11.36,1355050,0
2016-02-25,11.44,11.58,10.93,11.3,1075291,0
2016-02-26,11.3,11.56,10.98,11.27,681235,0
2016-02-29,11.18,11.38,10.99,11.18,1139249,0
2016-03-01,11.22,11.49,10.96,11.47,1178114,0
2016-03-02,11.16,11.7,10.67,11.15,2185418,0
2016-03-03,11.21,11.48,11,11.44,1356349,0
2016-03-04,11.67,11.76,11.24,11.35,941758,0
2016-03-07,11.27,12.07,11.22,12.06,1267548,0
2016-03-08,11.97,12.45,11.87,11.9,2287715,0
2016-03-09,11.92,12.04,11.59,11.65,876958,0
2016-03-10,11.76,12.11,11.7,12.03,1585539,0
2016-03-11,12.17,12.935,12.17,12.87,2010293,0
2016-03-14,12.86,13.25,12.55,13.05,1351231,0
2016-03-15,12.89,13.22,12.34,12.77,2222464,0
2016-03-16,12.74,12.95,12.21,12.3,1356276,0
2016-03-17,12.23,12.48,11.82,12.32,1701918,0
2016-03-18,12.4,12.65,12.12,12.59,2276393,0
2016-03-21,12.54,12.88,12.02,12.64,1011449,0
2016-03-22,12.56,13.0647,12.5301,12.97,686662,0
2016-03-23,12.91,13.18,12.58,12.6,1023152,0
2016-03-24,12.49,12.99,12.32,12.71,693370,0
2016-03-28,12.78,12.88,12.43,12.62,642784,0
2016-03-29,12.57,13.35,12.49,13.35,881677,0
2016-03-30,13.43,13.7099,13.38,13.57,964142,0
2016-03-31,13.65,14,13.37,13.75,1107208,0
2016-04-01,13.63,14.54,13.5,14.44,1461490,0
2016-04-04,14.49,15.01,14.24,14.26,1156413,0
2016-04-05,14.16,14.57,14.11,14.37,774071,0
2016-04-06,14.41,15.515,14.41,15.32,1427619,0
2016-04-07,15.22,15.85,15.035,15.15,1741955,0
2016-04-08,15.38,15.5901,15,15.48,1035333,0
2016-04-11,15.52,15.67,15.25,15.29,1345059,0
2016-04-12,15.2,15.4,14.532,14.85,1179760,0
2016-04-13,14.88,15.32,14.54,15.27,1129757,0
2016-04-14,15.28,15.3097,14.805,15.19,708153,0
2016-04-15,15.11,15.31,14.91,15.135,995976,0
2016-04-18,15.15,15.87,15.08,15.75,871278,0
2016-04-19,15.72,15.94,15.36,15.56,870636,0
2016-04-20,15.6,15.81,15.3,15.37,735133,0
2016-04-21,15.37,15.79,15.275,15.77,767904,0
2016-04-22,15.77,16.34,15.68,16.22,924768,0
2016-04-25,16.11,16.43,16.038,16.2,863283,0
2016-04-26,16.2,16.375,15.83,16.14,545742,0
2016-04-27,16.15,16.41,16.04,16.24,899930,0
2016-04-28,16.18,16.45,16.02,16.13,848349,0
2016-04-29,16.04,16.125,15.49,15.68,856336,0
2016-05-02,15.84,15.99,15.4425,15.98,840299,0
2016-05-03,15.85,16.14,15.48,15.59,851404,0
2016-05-04,15.21,15.36,13.6,14.02,2795752,0
2016-05-05,14.19,14.27,13.56,13.65,706741,0
2016-05-06,13.53,13.73,12.99,13.38,1090846,0
2016-05-09,13.46,13.74,13.26,13.58,745315,0
2016-05-10,13.65,13.73,13.41,13.71,605998,0
2016-05-11,13.69,13.82,13.27,13.3,472330,0
2016-05-12,13.37,13.49,12.87,13.09,579108,0
2016-05-13,13.05,13.39,13.05,13.32,502063,0
2016-05-16,13.41,13.99,12.815,13.91,829159,0
2016-05-17,13.87,13.99,13.27,13.35,896831,0
2016-05-18,13.3,13.84,13.23,13.65,579043,0
2016-05-19,13.57,13.78,13.17,13.39,583170,0
2016-05-20,13.5,13.96,13.275,13.85,627305,0
2016-05-23,13.81,14.2,13.74,14.07,780812,0
2016-05-24,14.21,14.59,13.89,14.54,847151,0
2016-05-25,14.63,14.85,14.45,14.8,953332,0
2016-05-26,14.79,14.91,14.56,14.9,638726,0
2016-05-27,14.96,15.29,14.87,15.17,739056,0
2016-05-31,15.27,15.56,15.195,15.44,655233,0
2016-06-01,15.35,15.7,15.23,15.53,1101190,0
2016-06-02,15.48,15.9901,14.76,15.96,997206,0
2016-06-03,15.91,15.92,15.57,15.84,831109,0
2016-06-06,15.83,16.3,15.5,16.25,789450,0
2016-06-07,16.19,16.27,16.005,16.01,619300,0
2016-06-08,16.09,16.255,15.67,16.01,1240868,0
2016-06-09,15.88,16.335,15.88,16.28,1164831,0
2016-06-10,16.04,16.09,15.6901,15.8,833912,0
2016-06-13,15.68,15.76,14.865,14.98,1033578,0
2016-06-14,14.92,15.05,14.75,15.04,752475,0
2016-06-15,15.11,15.2599,14.89,15.05,569704,0
2016-06-16,14.95,15.05,14.75,15.03,524380,0
2016-06-17,15.05,15.48,14.74,14.85,1614274,0
2016-06-20,15.06,15.96,14.91,15.21,716239,0
2016-06-21,15.28,15.49,14.89,14.98,840073,0
2016-06-22,14.97,15.53,14.765,15.1,507959,0
2016-06-23,15.19,15.55,15.1,15.54,390296,0
2016-06-24,14.81,15.25,14.33,14.38,945482,0
2016-06-27,14.23,14.33,13.31,13.39,1059356,0
2016-06-28,13.58,13.93,13.535,13.755,924974,0
2016-06-29,13.99,14.3,13.59,13.97,676809,0
2016-06-30,13.95,14.23,13.725,14.23,934341,0
2016-07-01,14.18,14.43,14.04,14.4,501009,0
2016-07-05,14.27,14.42,13.97,14.08,415288,0
2016-07-06,14.01,14.47,13.64,14.21,1356577,0
2016-07-07,14.27,14.42,14.155,14.3,916737,0
2016-07-08,14.37,14.94,14.335,14.91,656655,0
2016-07-11,15.06,15.21,14.96,15.07,638726,0
2016-07-12,15.23,15.8,15.07,15.69,824845,0
2016-07-13,15.81,15.92,15.635,15.77,1154258,0
2016-07-14,15.96,15.96,15.5152,15.62,977767,0
2016-07-15,15.72,15.72,15.415,15.45,656348,0
2016-07-18,15.4,15.539,15.31,15.4,518659,0
2016-07-19,15.39,15.6,14.95,14.95,423469,0
2016-07-20,15.06,15.39,14.98,15.29,592180,0
2016-07-21,15.4,15.785,15.245,15.39,812574,0
2016-07-22,15.38,15.465,15.17,15.2,522031,0
2016-07-25,15.16,15.425,15.0901,15.31,473586,0
2016-07-26,15.31,15.49,15.06,15.15,1006391,0
2016-07-27,15.17,15.31,15.01,15.17,1828803,0
2016-07-28,15.14,16.18,15.14,16.1,2016482,0
2016-07-29,16.09,17.37,16.08,17.29,2548845,0
2016-08-01,17.4,17.98,17.14,17.76,1902504,0
2016-08-02,17.71,17.8,16.91,17.18,1457424,0
2016-08-03,17.18,17.55,16.95,17.52,1564047,0
2016-08-04,17.3,18.12,17.03,17.46,1441493,0
2016-08-05,17.39,17.69,17.22,17.58,716142,0
2016-08-08,17.35,17.58,17.15,17.26,763598,0
2016-08-09,17.32,17.47,17.22,17.38,509581,0
2016-08-10,17.4,17.46,16.92,17.04,589811,0
2016-08-11,17.08,17.32,16.91,17.21,502409,0
2016-08-12,17.21,17.225,16.89,17.16,455775,0
2016-08-15,17.15,17.73,16.99,17.64,696916,0
2016-08-16,17.61,17.67,17.46,17.525,714560,0
2016-08-17,17.61,17.69,17.382,17.65,572991,0
2016-08-18,17.61,17.82,17.33,17.72,672932,0
2016-08-19,17.7,17.74,17.15,17.26,752406,0
2016-08-22,17.22,17.95,17.22,17.83,808922,0
2016-08-23,17.8,18.36,17.79,18.16,1180088,0
2016-08-24,18.17,18.6989,17.44,17.58,918228,0
2016-08-25,17.58,18.01,16.9927,17.34,869898,0
2016-08-26,17.32,17.6382,17.13,17.43,657144,0
2016-08-29,17.53,17.56,17.1,17.32,460545,0
2016-08-30,17.28,17.54,16.98,17.51,612862,0
2016-08-31,17.54,17.86,17.245,17.85,1130305,0
2016-09-01,17.85,18.12,17.59,18.11,1014442,0
2016-09-02,18.18,18.5398,17.88,18.45,917503,0
2016-09-06,18.5,19.14,18.46,18.93,1113595,0
2016-09-07,18.92,19.79,18.86,19.68,1939062,0
2016-09-08,19.91,19.98,19.38,19.61,814693,0
2016-09-09,19.48,19.48,18.65,18.655,1244727,0
2016-09-12,18.58,19.32,18.58,19.32,1085281,0
2016-09-13,19.05,19.25,18.37,18.68,1019362,0
2016-09-14,18.8,19.39,18.78,19.11,1554064,0
2016-09-15,19.06,19.35,18.88,19.25,866477,0
2016-09-16,19.25,19.28,18.93,19.08,1174072,0
2016-09-19,19.24,19.5,18.94,18.99,846861,0
2016-09-20,19.25,19.32,18.96,18.97,714285,0
2016-09-21,19.04,19.24,18.58,19.14,1041259,0
2016-09-22,19.29,19.6,19.1802,19.52,1169456,0
2016-09-23,19.5,19.5,18.58,18.75,1003561,0
2016-09-26,18.56,18.895,17.995,18.02,1600300,0
2016-09-27,18.55,18.76,15.88,17.35,6503404,0
2016-09-28,17.49,18.08,17.4001,17.67,2152830,0
2016-09-29,17.59,17.66,16.925,16.95,1735374,0
2016-09-30,17.06,17.42,16.76,17.18,1151812,0
2016-10-03,17.04,17.49,16.94,17.48,1017861,0
2016-10-04,17.5,17.69,16.82,16.94,808320,0
2016-10-05,17.05,17.38,16.88,17.06,605207,0
2016-10-06,16.92,17.22,16.801,17,695791,0
2016-10-07,17.08,17.12,16.56,16.81,778955,0
2016-10-10,16.95,17.38,16.95,17.21,540092,0
2016-10-11,16.99,17.29,16.52,16.64,615500,0
2016-10-12,16.67,16.8799,16.15,16.22,625733,0
2016-10-13,16.04,16.36,15.92,16.08,790460,0
2016-10-14,16.19,16.25,15.83,15.89,806332,0
2016-10-17,15.88,16.02,15.65,15.67,680698,0
2016-10-18,16.61,16.61,14.07,14.07,3239173,0
2016-10-19,13.15,13.5,13.08,13.35,12445486,0
2016-10-20,13.25,13.79,13.17,13.75,2957929,0
2016-10-21,13.6,13.77,13.29,13.34,1816345,0
2016-10-24,13.44,13.5,13.09,13.1,1212767,0
2016-10-25,13.05,13.29,12.75,12.78,1465026,0
2016-10-26,13,13.01,12.55,12.61,1512105,0
2016-10-27,12.72,12.93,12.121,12.25,2001373,0
2016-10-28,12.23,12.23,11.88,12.01,2763147,0
2016-10-31,12.07,12.5299,12.01,12.4,3586286,0
2016-11-01,12.4,12.55,12.26,12.49,1906085,0
2016-11-02,12.46,12.63,12.24,12.44,1974301,0
2016-11-03,12.54,12.54,11.81,11.85,1710233,0
2016-11-04,12.2,13.23,12.2,12.3,3484213,0
2016-11-07,12.66,12.89,12.22,12.8,3450615,0
2016-11-08,12.72,13.215,12.48,13.07,1789271,0
2016-11-09,13.28,14.16,13.099,13.6,3921384,0
2016-11-10,13.78,14.44,13.61,13.68,3765583,0
2016-11-11,13.67,14.55,13.2,14.41,1968823,0
2016-11-14,14.5,14.74,14.22,14.41,1492457,0
2016-11-15,14.26,14.27,13.7,13.93,1402544,0
2016-11-16,13.87,14.2,13.66,13.91,794128,0
2016-11-17,13.89,14,13.69,13.97,928705,0
2016-11-18,13.74,14.14,13.7,13.94,1163337,0
2016-11-21,14.02,14.02,13.26,13.49,1131780,0
2016-11-22,13.58,13.58,12.97,13.11,1003510,0
2016-11-23,12.93,13.36,12.72,13.27,1115318,0
2016-11-25,13.35,13.53,13.25,13.48,375205,0
2016-11-28,13.36,13.48,12.73,12.75,1237400,0
2016-11-29,12.82,12.92,12.51,12.58,1253914,0
2016-11-30,12.62,12.74,12.08,12.285,1483307,0
2016-12-01,12.34,12.35,11.67,12.1,2009093,0
2016-12-02,12.1,12.6,11.9,12.37,1072792,0
2016-12-05,12.44,12.84,12.39,12.59,1402864,0
2016-12-06,12.67,12.845,12.25,12.79,916188,0
2016-12-07,12.65,12.73,12,12.33,1388078,0
2016-12-08,12.32,12.955,12.1,12.95,1445219,0
2016-12-09,13.06,13.4,12.981,13.28,1854870,0
2016-12-12,12.77,13.09,12.43,12.55,1707812,0
2016-12-13,12.49,12.83,12.22,12.24,1602186,0
2016-12-14,12.24,12.45,12.03,12.18,1016466,0
2016-12-15,12.2,12.65,12.15,12.585,1168457,0
2016-12-16,12.66,13.08,12.6,12.9,1772921,0
2016-12-19,12.87,13.2918,12.81,12.98,1073907,0
2016-12-20,12.99,13.23,12.54,12.79,954282,0
2016-12-21,12.75,12.88,12.33,12.34,748274,0
2016-12-22,12.34,12.47,12.2,12.32,687903,0
2016-12-23,12.3,12.89,12.3,12.88,617682,0
2016-12-27,12.9,13.05,12.65,12.66,707575,0
2016-12-28,12.63,12.69,12.06,12.18,918207,0
2016-12-29,12.14,12.28,12.03,12.2,816682,0
2016-12-30,12.28,12.48,12.2,12.27,771563,0
2017-01-03,12.48,12.77,12.28,12.69,811938,0
2017-01-04,12.7,13.189,12.58,13.15,972706,0
2017-01-05,13.15,13.27,13.03,13.19,1109717,0
2017-01-06,13.45,13.78,13.31,13.75,1278949,0
2017-01-09,13.85,13.97,13.55,13.64,1112659,0
2017-01-10,13.78,13.94,13.22,13.51,663712,0
2017-01-11,13.45,13.48,12.73,13.1,896654,0
2017-01-12,12.97,12.98,12.53,12.82,1175535,0
2017-01-13,12.9,13.275,12.9,12.93,927002,0
2017-01-17,12.78,12.82,12.15,12.31,1226829,0
2017-01-18,12.38,12.51,12.07,12.51,1098296,0
2017-01-19,12.49,12.53,12.12,12.25,854704,0
2017-01-20,12.19,12.26,11.94,12.02,1517078,0
2017-01-23,12.05,12.18,11.75,12.14,957195,0
2017-01-24,12.16,12.28,11.69,12.13,931989,0
2017-01-25,12.22,12.43,12.18,12.41,833631,0
2017-01-26,12.28,12.4,12.07,12.25,860938,0
2017-01-27,12.27,12.49,12.2,12.37,1448642,0
2017-01-30,12.17,12.21,11.54,11.75,1481257,0
2017-01-31,11.65,12.14,11.41,12.105,1488875,0
2017-02-01,12.12,12.63,12.05,12.63,1384782,0
2017-02-02,12.45,12.535,12.16,12.39,1068084,0
2017-02-03,12.53,12.9,12.42,12.89,1077939,0
2017-02-06,12.87,13.46,12.71,13.45,1079398,0
2017-02-07,13.46,13.524,13.09,13.17,798956,0
2017-02-08,13.07,13.24,12.71,13.14,801440,0
2017-02-09,13.13,13.7,13.05,13.69,1108689,0
2017-02-10,13.74,13.96,13.13,13.29,1045575,0
2017-02-13,13.42,13.42,13.075,13.25,640235,0
2017-02-14,13.17,13.52,13.09,13.38,1085377,0
2017-02-15,13.32,13.72,13.3,13.7,913017,0
2017-02-16,13.68,13.73,12.94,12.97,1221206,0
2017-02-17,12.9,13.33,12.88,13.1,1409704,0
2017-02-21,13.13,13.42,12.98,13.41,908955,0
2017-02-22,13.41,13.47,13.11,13.21,972032,0
2017-02-23,13.2,13.48,12.86,13.2,728075,0
2017-02-24,13.09,13.46,13.0393,13.45,830395,0
2017-02-27,13.4,13.79,13.34,13.7,1571259,0
2017-02-28,13.77,13.77,12.97,13.08,1599667,0
2017-03-01,13.36,13.36,12.825,13.01,2283596,0
2017-03-02,12.55,15.61,12.51,14.79,6339225,0
2017-03-03,14.83,15.4,14.48,14.64,3040241,0
2017-03-06,14.58,14.76,14.37,14.38,829345,0
2017-03-07,14.2,14.53,13.95,14.26,1228919,0
2017-03-08,14.3,15.52,14.04,15.24,1904155,0
2017-03-09,15.27,15.48,15.13,15.32,961430,0
2017-03-10,15.41,15.63,14.99,15.34,1074349,0
2017-03-13,15.52,15.74,15.27,15.69,918395,0
2017-03-14,15.63,15.66,15.15,15.39,885601,0
2017-03-15,15.42,15.84,15.41,15.68,886599,0
2017-03-16,15.68,15.82,15.448,15.71,771635,0
2017-03-17,15.62,15.62,14.96,15.5,1931966,0
2017-03-20,18.78,22.32,18.51,22.11,15349747,0
2017-03-21,21.95,23.37,21.6,21.83,8530380,0
2017-03-22,21.825,23.29,21.73,22.89,5601914,0
2017-03-23,22.86,23.25,22.36,22.53,2832095,0
2017-03-24,22.51,22.85,22.16,22.42,2069556,0
2017-03-27,21.83,23.44,21.5,23.38,2293230,0
2017-03-28,23.35,24.05,23.14,23.93,1668109,0
2017-03-29,23.92,24.88,23.91,24.2,2230150,0
2017-03-30,24.25,24.39,22.76,23.25,1888488,0
2017-03-31,23.24,24.07,23.06,23.465,1235092,0
2017-04-03,23.64,23.77,22.43,22.57,1762609,0
2017-04-04,22.8,23.14,22.2,22.36,1873936,0
2017-04-05,22.16,22.39,21.07,21.08,2993683,0
2017-04-06,21,21.4807,20.73,21.04,2055247,0
2017-04-07,20.86,21.07,19.65,20.11,3911226,0
2017-04-10,20.13,20.22,18.49,18.5,3414050,0
2017-04-11,18.45,18.91,18.16,18.52,2515155,0
2017-04-12,18.4,18.45,18.03,18.22,1574553,0
2017-04-13,18.17,18.92,18,18.73,2078456,0
2017-04-17,18.61,18.93,18.36,18.86,1383141,0
2017-04-18,18.64,18.72,18.3214,18.585,1128973,0
2017-04-19,18.7,18.9,18.37,18.61,1108835,0
2017-04-20,18.8,19.72,18.565,19.13,3592744,0
2017-04-21,19.12,19.33,18.17,18.37,2741766,0
2017-04-24,18.63,18.91,18.38,18.86,1398508,0
2017-04-25,18.99,19.52,18.99,19.39,1401291,0
2017-04-26,19.27,19.64,18.77,18.79,2042581,0
2017-04-27,18.94,19.1555,18.48,18.93,1241974,0
2017-04-28,19,19.28,18.74,18.97,1783141,0
2017-05-01,19,19.05,18.38,18.77,1737915,0
2017-05-02,18.95,18.95,18.32,18.56,1086326,0
2017-05-03,18.52,18.79,18.27,18.39,1083906,0
2017-05-04,18.48,18.65,18.3,18.58,550199,0
2017-05-05,18.59,18.7,18.24,18.64,782248,0
2017-05-08,18.49,18.8617,17.65,17.93,1585568,0
2017-05-09,18.01,18.19,17.33,17.54,2078628,0
2017-05-10,17.53,19.36,17.53,18.97,2918171,0
2017-05-11,18.9,19.61,18.53,19.41,1830070,0
2017-05-12,19.4,19.96,19.11,19.71,1208502,0
2017-05-15,19.7,19.95,19.53,19.81,945556,0
2017-05-16,19.82,19.91,19.31,19.54,769229,0
2017-05-17,19.25,19.34,18.8,18.9,1430613,0
2017-05-18,18.9,19.68,18.51,19.54,1217150,0
2017-05-19,19.53,19.84,18.795,18.95,1504338,0
2017-05-22,18.99,19.3202,18.78,19.28,889305,0
2017-05-23,19.22,19.77,18.84,19.75,1208843,0
2017-05-24,19.73,21.11,19.57,21.1,2880112,0
2017-05-25,21.15,21.55,20.57,21.5,1739104,0
2017-05-26,21.49,21.49,20.745,20.79,1523060,0
2017-05-30,20.88,21.105,19,19.01,2178721,0
2017-05-31,19.19,19.89,18.67,19.88,1520295,0
2017-06-01,19.9,20.2,19.65,20,1248526,0
2017-06-02,20.07,20.61,19.82,20.51,1534988,0
2017-06-05,20.61,20.7284,18.6,19.65,2842685,0
2017-06-06,19.45,19.81,19.04,19.68,1614066,0
2017-06-07,19.72,19.81,18.82,18.85,1026780,0
2017-06-08,18.9,19.1229,18.4,18.655,1415612,0
2017-06-09,18.71,19.587,18.71,19.02,1249040,0
2017-06-12,19.03,19.135,17.59,18.03,1389291,0
2017-06-13,18.19,18.51,17.92,18.27,751103,0
2017-06-14,18.26,18.53,17.97,18.44,734083,0
2017-06-15,18.25,18.36,17.95,18.09,766738,0
2017-06-16,17.81,18.32,17.81,18.2,1936756,0
2017-06-19,18.29,18.74,18.18,18.39,752843,0
2017-06-20,18.54,19.18,18.09,18.16,1222117,0
2017-06-21,18.24,19.22,18.13,19.16,953493,0
2017-06-22,19.23,19.91,19.01,19.5,950349,0
2017-06-23,19.5,20,19.18,19.99,1102269,0
2017-06-26,20.05,20.28,19.5707,19.735,617951,0
2017-06-27,19.74,19.74,18.78,18.82,534226,0
2017-06-28,18.99,19.57,18.92,19.51,1462459,0
2017-06-29,19.52,19.77,19.11,19.34,631332,0
2017-06-30,19.33,19.67,19.27,19.55,666605,0
2017-07-03,19.61,19.87,19.42,19.76,364449,0
2017-07-05,19.73,20.41,19.43,20.05,790982,0
2017-07-06,19.85,20.07,19.04,19.5,755729,0
2017-07-07,19.66,19.85,19.44,19.79,625252,0
2017-07-10,19.76,19.97,19.03,19.51,863557,0
2017-07-11,19.56,21.045,19.51,20.97,1313876,0
2017-07-12,21.16,21.185,20.67,20.85,845158,0
2017-07-13,20.94,20.94,20.21,20.81,680472,0
2017-07-14,20.7,20.93,20.4,20.67,459168,0
2017-07-17,20.68,20.99,20.51,20.66,832871,0
2017-07-18,21.2,21.9598,20.46,21.61,2190999,0
2017-07-19,21.85,22.02,21.26,21.66,1268502,0
2017-07-20,21.75,22.5,21.28,22.17,1859426,0
2017-07-21,22.19,22.82,21.98,22.24,1871801,0
2017-07-24,23.5,23.8,22.27,22.95,2957523,0
2017-07-25,23.25,23.45,22.9,23.23,1360292,0
2017-07-26,22.92,23.31,22.87,23.12,1013287,0
2017-07-27,23.05,23.3,22.42,22.61,1191031,0
2017-07-28,22.55,22.99,22.26,22.91,754027,0
2017-07-31,22.95,23.19,21.78,21.83,1303855,0
2017-08-01,22,22.105,20.59,20.65,2393358,0
2017-08-02,20.68,20.8071,19.94,20.5,947846,0
2017-08-03,20.54,20.67,19.84,20.04,745105,0
2017-08-04,20.04,20.46,19.78,20.03,658364,0
2017-08-07,20.24,20.61,20,20.25,613529,0
2017-08-08,20.25,20.84,19.62,19.64,956445,0
2017-08-09,20.1,20.92,18.35,18.68,2590511,0
2017-08-10,18.57,18.57,17.8,17.95,1971206,0
2017-08-11,17.97,18.41,17.71,18.26,1240270,0
2017-08-14,18.49,19.36,18.49,19.28,1139467,0
2017-08-15,19.23,19.61,19,19.49,764386,0
2017-08-16,19.6,19.7,19.02,19.52,1024760,0
2017-08-17,19.15,19.33,18.39,18.42,1527760,0
2017-08-18,18.28,18.35,17.983,18.04,1069262,0
2017-08-21,17.96,18.06,17.51,17.79,1107940,0
2017-08-22,17.86,18.67,17.79,18.61,907463,0
2017-08-23,18.43,18.85,18.3,18.33,509025,0
2017-08-24,18.47,18.72,18.19,18.67,539765,0
2017-08-25,18.76,18.81,18.43,18.68,601826,0
2017-08-28,18.96,19.13,18.7019,19.11,788558,0
2017-08-29,18.91,19.65,18.9,19.19,1426701,0
2017-08-30,19.02,19.68,18.91,19.525,656077,0
2017-08-31,19.58,21.145,19.58,21.04,1231079,0
2017-09-01,21.13,21.67,20.63,21.6,1197333,0
2017-09-05,21.31,21.899,21.18,21.73,1157866,0
2017-09-06,21.7,21.9662,21.05,21.67,994172,0
2017-09-07,21.84,22.65,21.37,22.47,1225081,0
2017-09-08,22.3,22.75,21.9,22.27,879689,0
2017-09-11,22.54,22.55,21.46,21.83,1175013,0
2017-09-12,22,22.05,21.53,21.89,954719,0
2017-09-13,21.88,22.22,21.65,21.76,1082153,0
2017-09-14,21.65,22.07,21.34,22,831005,0
2017-09-15,22.02,22.07,21.31,22.05,2158542,0
2017-09-18,21.99,22.89,21.85,22.6,1008000,0
2017-09-19,22.57,22.6801,21.59,21.75,829066,0
2017-09-20,21.73,21.989,21.15,21.39,1059984,0
2017-09-21,21.37,21.98,21.11,21.87,750616,0
2017-09-22,21.86,22.59,21.75,22.43,1469103,0
2017-09-25,22.29,23.38,22.06,22.92,1288298,0
2017-09-26,22.87,23.04,22.02,22.26,1287076,0
2017-09-27,22.76,23.4,22.32,23.1,1253308,0
2017-09-28,23.12,23.84,22.63,23.68,1570921,0
2017-09-29,23.66,24.14,23.13,24,1498932,0
2017-10-02,24.16,24.8,23.95,24.77,2144085,0
2017-10-03,24.75,24.93,24.1656,24.5,1342330,0
2017-10-04,24.5,24.92,24.22,24.91,848348,0
2017-10-05,24.96,25.02,24.51,24.69,860509,0
2017-10-06,24.66,24.81,24.26,24.81,803953,0
2017-10-09,24.77,24.77,23.76,23.88,1122685,0
2017-10-10,23.85,24.1412,23.22,23.27,1152536,0
2017-10-11,23.29,23.62,22.89,23.08,934142,0
2017-10-12,23.15,23.18,22.72,23.02,869875,0
2017-10-13,22.96,23.29,22.75,23.2,710048,0
2017-10-16,23.3,24.02,23.3,23.67,1349709,0
2017-10-17,23.62,24.1,23.47,23.99,1084635,0
2017-10-18,23.85,24.47,23.54,24.31,964911,0
2017-10-19,24.25,24.25,23.03,23.67,1801643,0
2017-10-20,23.93,24.31,23.32,24.16,1111426,0
2017-10-23,24.18,24.84,23.91,24.55,1223638,0
2017-10-24,24.58,24.63,23.65,24.14,1204411,0
2017-10-25,24.08,24.32,23.75,24.17,881738,0
2017-10-26,24.05,24.27,23.53,23.66,737972,0
2017-10-27,23.84,24.07,23.45,23.61,1854746,0
2017-10-30,23.57,24.09,23.16,23.51,929417,0
2017-10-31,23.61,24.3,23.53,24.09,864847,0
2017-11-01,24.17,24.25,22.92,23.37,914610,0
2017-11-02,23.38,23.84,23.03,23.53,756816,0
2017-11-03,23.54,23.76,23.2,23.75,1366529,0
2017-11-06,23.85,25.35,23.85,24.27,1714034,0
2017-11-07,25,27.4,25,26.84,2793833,0
2017-11-08,28.99,31.74,28.27,30.3,6863925,0
2017-11-09,30.6,32.6,30.3,31.74,3168757,0
2017-11-10,31.99,33.665,31.37,32.5,3070346,0
