Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.85,10.2,9.4,9.75,47091,0
2005-02-28,10,10.7,9.5,10.7,63924,0
2005-03-01,10.95,11,10,10.3,68726,0
2005-03-02,10.45,10.45,9.74,10.2,38737,0
2005-03-03,9.95,10.1,9.75,9.8,26352,0
2005-03-04,9.86,10.4,9.8,9.85,30655,0
2005-03-07,10.45,10.45,9.5,9.6,55241,0
2005-03-08,9.6,10.1,9.45,9.5,28960,0
2005-03-09,9.5,9.71,9.3,9.35,45065,0
2005-03-10,9.35,9.5,8.8,8.95,40742,0
2005-03-11,8.8,8.95,8,8.25,91360,0
2005-03-14,8.35,8.45,7.8,7.8,37320,0
2005-03-15,8.2,8.65,7.9,8.15,40558,0
2005-03-16,8.7,8.7,7.9,8.18,76803,0
2005-03-17,8.45,8.95,8.2,8.55,41138,0
2005-03-18,8.45,8.6,8,8.2,30824,0
2005-03-21,8.2,9,8,8.89,45805,0
2005-03-22,8.9,9.2,8.3,8.5,32072,0
2005-03-23,8.95,9.2,8.5,8.6,23255,0
2005-03-24,8.95,9.05,8.45,8.75,39404,0
2005-03-28,9,9,7.9,8.15,44260,0
2005-03-29,8,8.5,7.9,7.95,30818,0
2005-03-30,8,8.3,7.85,8.1,46163,0
2005-03-31,10,16.15,9.95,15.95,1432243,0
2005-04-01,14.45,15.75,13.7,13.8,181039,0
2005-04-04,13.55,16.15,13.55,14.75,186992,0
2005-04-05,14.85,15.4,12.6,14,125523,0
2005-04-06,14.45,14.75,13.8,14.2,31090,0
2005-04-07,14.25,14.45,13.9,14.3,33070,0
2005-04-08,13.95,18.35,13.95,17.05,293064,0
2005-04-11,17,17.05,15.8,16.05,61136,0
2005-04-12,15.95,16.25,15.55,15.85,44618,0
2005-04-13,15.85,16.05,14.7,15.4,42573,0
2005-04-14,15.35,15.6,14.25,14.65,54500,0
2005-04-15,14.55,15.5,14.25,15.05,27749,0
2005-04-18,15,15.55,14.4,14.5,43007,0
2005-04-19,14.65,15.9,14.4,15.6,60060,0
2005-04-20,15.95,16.34,14.75,16,68516,0
2005-04-21,15.8,16.9,15.5,16.5,51633,0
2005-04-22,16.35,16.65,15.75,16.3,30800,0
2005-04-25,16.7,17.2,16.35,17.2,45903,0
2005-04-26,17.3,17.55,15.2,15.8,98049,0
2005-04-27,16.2,16.3,15,15.25,72551,0
2005-04-28,15.05,15.25,13.9,14,69524,0
2005-04-29,14.35,15.25,13.75,15,47804,0
2005-05-02,14.9,15.5,14.5,14.5,28475,0
2005-05-03,15.05,15.05,14.25,14.75,14192,0
2005-05-04,14.6,15.75,14.6,15.55,53644,0
2005-05-05,16,16,12.55,14,139169,0
2005-05-06,13.9,15.5,13.75,15.25,82346,0
2005-05-09,15.1,15.55,15,15.3,29246,0
2005-05-10,15.35,15.5,15,15.45,23266,0
2005-05-11,15.3,15.3,14.6,15,21121,0
2005-05-12,14.8,15.5,14.8,15,42667,0
2005-05-13,14.95,15.25,14.95,15.1,15303,0
2005-05-16,14.9,15.2,14.67,15,10369,0
2005-05-17,15,15.45,14.75,15.4,59530,0
2005-05-18,15.5,15.5,15,15.25,25321,0
2005-05-19,15.5,15.5,15,15.2,7940,0
2005-05-20,15.05,15.45,14.95,15.4,6567,0
2005-05-23,15.25,15.25,14.85,14.85,19903,0
2005-05-24,14.7,15.2,14.55,15.05,10635,0
2005-05-25,14.9,15.1,14.65,14.7,7242,0
2005-05-26,14.65,15.25,14.65,14.95,22410,0
2005-05-27,14.67,15,14.6,14.75,12824,0
2005-05-31,14.65,14.75,12.9,14,49026,0
2005-06-01,14,14.7,13.8,14.35,22125,0
2005-06-02,14.1,14.51,14.1,14.5,16042,0
2005-06-03,14.25,14.35,14.25,14.35,5363,0
2005-06-06,14.45,15.05,14,14.05,26720,0
2005-06-07,14.75,14.75,13.6,13.9,26490,0
2005-06-08,13.85,14.3,13.6,13.95,15454,0
2005-06-09,13.8,14.1,13.8,14,20801,0
2005-06-10,13.9,14.2,13.4,13.8,12358,0
2005-06-13,13.6,14.5,12.85,14.3,15970,0
2005-06-14,14.2,14.35,14,14.05,4308,0
2005-06-15,13.75,14.6,13.75,14.6,18470,0
2005-06-16,14.6,14.6,14.15,14.6,17882,0
2005-06-17,14.35,15.4,14.25,15.15,30550,0
2005-06-20,15.5,15.95,15.2,15.65,29369,0
2005-06-21,15.25,15.95,15.25,15.6,12108,0
2005-06-22,15.3,16,15.3,15.95,40056,0
2005-06-23,15.85,16.3,15.25,15.3,19160,0
2005-06-24,15.15,15.6,15.15,15.3,6921,0
2005-06-27,15.15,15.25,14.15,14.75,12039,0
2005-06-28,14.65,14.75,14.55,14.75,8343,0
2005-06-29,14.75,15.2,14.75,14.8,8831,0
2005-06-30,14.75,15.95,14.75,15.85,15640,0
2005-07-01,15.5,15.95,14.96,15.7,10542,0
2005-07-05,15.35,15.75,15.1,15.5,13769,0
2005-07-06,15.3,16.25,15,15.9,27754,0
2005-07-07,15.85,16.35,14.9,15.3,29928,0
2005-07-08,15.6,15.6,15.05,15.35,23121,0
2005-07-11,15.35,15.95,15.1,15.65,26278,0
2005-07-12,15.75,16,15.1,15.9,27440,0
2005-07-13,16,16.2,15.75,15.95,27207,0
2005-07-14,15.75,16.05,15.75,16,15092,0
2005-07-15,16,16.25,15.75,16.25,9390,0
2005-07-18,16,16,15.65,16,8920,0
2005-07-19,16.25,16.9,16,16.55,125186,0
2005-07-20,17,17.35,16.55,16.65,46213,0
2005-07-21,16.55,17,16.5,16.55,17967,0
2005-07-22,16.5,16.75,15.9,16,34361,0
2005-07-25,15.9,16.25,15.1,15.9,21503,0
2005-07-26,16,16.2,15.78,16,20065,0
2005-07-27,15.95,16.2,15.8,15.95,21188,0
2005-07-28,16.05,16.15,15.6,16.05,15499,0
2005-07-29,16.2,16.2,15.5,15.9,9332,0
2005-08-01,16.15,16.5,15.5,16.25,18836,0
2005-08-02,16.25,19.15,16.25,18.25,389347,0
2005-08-03,18.2,18.6,17.55,17.9,148851,0
2005-08-04,17.9,18.85,17.5,17.9,141659,0
2005-08-05,17.9,18.25,17.6,17.75,63594,0
2005-08-08,17.8,18,17.6,18,40046,0
2005-08-09,17.75,18.5,17.75,17.95,48185,0
2005-08-10,18,20.7,18,20,192019,0
2005-08-11,20.5,22.85,20.45,21.75,238945,0
2005-08-12,21.8,22.15,21.25,21.95,46729,0
2005-08-15,22.77,25.4,22.7,24.5,234200,0
2005-08-16,22.68,23.1,20.25,21.75,301912,0
2005-08-17,22.5,22.9,22,22.65,70560,0
2005-08-18,22.7,22.85,21.55,21.55,107819,0
2005-08-19,21.8,22.8,21.55,22.4,37431,0
2005-08-22,23,23.7,21.85,23.5,48334,0
2005-08-23,24.25,24.5,22,22.3,51721,0
2005-08-24,22.18,24,21.9,22.75,30284,0
2005-08-25,23,23.75,22.5,23.05,22732,0
2005-08-26,23.2,23.2,22.1,22.7,13239,0
2005-08-29,22.45,22.65,21.3,21.5,37287,0
2005-08-30,22.7,23.25,21.35,21.8,31513,0
2005-08-31,21.5,21.95,20.15,20.93,57932,0
2005-09-01,21.02,21.02,19.8,20.4,46774,0
2005-09-02,20.15,20.25,18.95,20.25,36634,0
2005-09-06,19.95,20.55,19.75,20.25,18702,0
2005-09-07,20.25,21.2,20,20,32799,0
2005-09-08,20.2,20.5,20,20.15,23617,0
2005-09-09,20.15,21.1,20.15,21,20582,0
2005-09-12,21.1,21.5,20.5,21.5,37021,0
2005-09-13,21.8,22.1,21.2,22.05,21458,0
2005-09-14,21.9,22.8,21.5,22.61,52145,0
2005-09-15,22.1,22.9,21.5,22.2,35949,0
2005-09-16,21.75,22.75,21.65,22.35,31497,0
2005-09-19,22.25,22.95,21.2,21.25,22039,0
2005-09-20,21.25,22.5,21,21.7,36821,0
2005-09-21,22,22,21.15,21.15,16050,0
2005-09-22,21.05,21.3,20.35,21.25,31164,0
2005-09-23,20.95,22.8,20.55,22.5,89491,0
2005-09-26,22.35,23,21.67,22.95,78986,0
2005-09-27,22.9,23.6,22.75,23.3,80089,0
2005-09-28,23.7,23.95,23.2,23.5,42442,0
2005-09-29,23.9,23.95,23.4,23.45,42863,0
2005-09-30,23.6,24.4,23.45,24.4,38352,0
2005-10-03,24.55,28.7,24.4,27.05,160704,0
2005-10-04,26.9,28.75,26.2,27.5,89894,0
2005-10-05,28,28,27.25,27.95,86671,0
2005-10-06,27.45,27.65,26.1,27,74211,0
2005-10-07,26.6,27,26.05,26.45,40128,0
2005-10-10,26.25,26.25,25.65,25.65,22468,0
2005-10-11,25.6,26.5,25,26,56444,0
2005-10-12,25.25,27.4,25.25,26.25,338183,0
2005-10-13,25.9,26,24.5,25.55,116886,0
2005-10-14,25,25.55,24.3,24.5,66562,0
2005-10-17,24.4,24.7,24.05,24.4,36908,0
2005-10-18,24.9,25.05,24.1,24.5,34619,0
2005-10-19,24.45,24.85,24.1,24.65,27258,0
2005-10-20,24.75,25.35,24,24.3,40930,0
2005-10-21,24.25,24.35,23.5,24.25,41537,0
2005-10-24,24.75,25.1,23.8,24.05,28870,0
2005-10-25,24.55,24.85,23,23.55,79608,0
2005-10-26,23.5,24.85,23.5,24.3,31408,0
2005-10-27,24.2,24.7,23.7,23.8,32007,0
2005-10-28,23.75,25.1,23.75,24.95,46106,0
2005-10-31,25.25,26.45,24.91,25.75,94990,0
2005-11-01,26.45,26.65,25.85,26.65,61663,0
2005-11-02,26.65,27.75,26,26.15,115400,0
2005-11-03,25.05,29.4,24.95,28.45,259519,0
2005-11-04,27.9,28.7,26.5,26.9,59510,0
2005-11-07,27.2,27.2,25.55,25.85,84985,0
2005-11-08,25.9,25.95,24.45,24.55,53565,0
2005-11-09,24.5,25.4,24.2,24.55,50867,0
2005-11-10,24.4,25.35,24.35,24.7,46841,0
2005-11-11,24.7,25.2,24.5,24.55,25234,0
2005-11-14,24.5,25.85,24.5,25.35,63206,0
2005-11-15,25.3,25.75,25.05,25.35,36689,0
2005-11-16,25,25.3,24.8,24.9,48437,0
2005-11-17,25,25.1,24.75,24.95,29206,0
2005-11-18,24.75,25.15,24.5,24.7,59443,0
2005-11-21,24.75,24.75,23.1,23.25,59711,0
2005-11-22,23.15,23.8,23.05,23.6,65536,0
2005-11-23,23.5,25.4,23.4,24.85,233125,0
2005-11-25,25.3,25.3,24.2,24.35,13841,0
2005-11-28,24.4,24.95,23.65,23.85,59856,0
2005-11-29,24.3,24.9,24.05,24.2,51322,0
2005-11-30,24.2,24.5,23.4,23.5,37669,0
2005-12-01,23.65,24.35,23.3,23.5,86690,0
2005-12-02,23.25,23.9,22.65,23.05,51567,0
2005-12-05,22.75,23.2,22.6,23.15,22461,0
2005-12-06,21.85,24,21.85,23.7,485564,0
2005-12-07,23.75,24.9,23.3,24.65,263629,0
2005-12-08,24.55,26,24.55,25.65,210399,0
2005-12-09,26,26.75,25.55,26.15,57382,0
2005-12-12,26.15,26.25,25.25,25.8,50810,0
2005-12-13,26.05,26.25,25.35,25.9,31350,0
2005-12-14,25.8,26.2,25.4,25.9,57512,0
2005-12-15,25.9,26.25,25.15,25.3,28438,0
2005-12-16,25.4,25.85,25.3,25.3,26065,0
2005-12-19,25.25,25.4,23.75,24.15,39479,0
2005-12-20,23.75,25.8,23.75,25.15,45875,0
2005-12-21,25.15,28,25.15,28,193109,0
2005-12-22,28.05,29.85,26.75,29.55,127545,0
2005-12-23,29.15,30.7,28.55,30.55,90209,0
2005-12-27,30.85,31.05,29.05,29.6,73621,0
2005-12-28,29.5,29.85,29.1,29.15,17105,0
2005-12-29,29.15,29.4,28.7,29,17545,0
2005-12-30,28.75,29,28.05,28.6,42478,0
2006-01-03,28.35,30.01,28.35,29.75,81796,0
2006-01-04,30,30,29.05,29.4,52991,0
2006-01-05,29.4,30.25,29.4,29.7,58462,0
2006-01-06,29.75,30.5,29,29.75,83556,0
2006-01-09,29.95,29.95,28.58,29.7,84485,0
2006-01-10,29.3,29.75,28.7,29.65,128529,0
2006-01-11,29.45,34.8,29.45,33.65,533201,0
2006-01-12,33.5,34,31.75,32.25,188213,0
2006-01-13,32.5,32.5,28.6,30.35,1142981,0
2006-01-17,31.25,31.4,30.25,30.9,196695,0
2006-01-18,30.75,30.95,30.55,30.7,75560,0
2006-01-19,30.95,32.4,30.8,31.7,346204,0
2006-01-20,31.9,32.2,30.5,31.15,112863,0
2006-01-23,31.1,31.7,30.85,31.5,117253,0
2006-01-24,31.55,31.75,31.2,31.45,57156,0
2006-01-25,31.5,32.5,31.35,32.4,115864,0
2006-01-26,32.55,32.8,31.95,32.15,178531,0
2006-01-27,32.45,34.95,32,33.75,352802,0
2006-01-30,33.75,34,32.5,33.35,181689,0
2006-01-31,33.5,33.5,32.2,33.25,242052,0
2006-02-01,33.35,36.45,33.2,34.8,560867,0
2006-02-02,41.15,42.45,39,39,5075907,0
2006-02-03,36.75,38.5,34.5,36.95,2122866,0
2006-02-06,38.65,39.3,37.4,38.9,660932,0
2006-02-07,39.1,39.45,37.85,38,291758,0
2006-02-08,38.7,39,35.65,37.5,276991,0
2006-02-09,38,38.75,37.5,38.3,304793,0
2006-02-10,38.5,38.75,37.45,38.3,186175,0
2006-02-13,38.35,38.35,34.9,35.95,453600,0
2006-02-14,36.25,36.45,35.5,36.1,111527,0
2006-02-15,35.9,36.15,35,35.95,161662,0
2006-02-16,35.7,37,35.7,36.15,162664,0
2006-02-17,36.3,36.85,35.55,36.6,139612,0
2006-02-21,36.3,37,35.6,36.1,105345,0
2006-02-22,36,36.6,35.75,36.25,115981,0
2006-02-23,36.35,36.35,35.65,35.9,136186,0
2006-02-24,35.83,35.92,35.15,35.4,128849,0
2006-02-27,35.73,35.75,35.25,35.45,121991,0
2006-02-28,35.2,35.9,34.4,34.9,287722,0
2006-03-01,35,37.6,35,37.25,560982,0
2006-03-02,37.25,37.65,36.1,37.45,336073,0
2006-03-03,38,43.75,37.9,42.3,1532484,0
2006-03-06,42.95,45.95,42.4,44.65,1130947,0
2006-03-07,44,45.7,42.45,43.4,405529,0
2006-03-08,43.25,44.6,41.45,44.25,426188,0
2006-03-09,43.75,43.75,40.55,40.7,629149,0
2006-03-10,40.7,42.35,40.7,41.4,374252,0
2006-03-13,42,43.25,41.55,41.75,515852,0
2006-03-14,42.12,43,41.05,41.25,250200,0
2006-03-15,41.75,42.25,41.05,41.35,313653,0
2006-03-16,42,42.5,39.6,40.4,515285,0
2006-03-17,40.5,41,39.65,40.7,178413,0
2006-03-20,40.95,41.75,39.97,41.65,179675,0
2006-03-21,41.85,42.5,40.25,40.7,307786,0
2006-03-22,40.15,41.15,40.15,40.6,209564,0
2006-03-23,40.6,41.6,40.25,40.8,162340,0
2006-03-24,41.25,43,40,42.35,412642,0
2006-03-27,43.45,43.75,42.5,43.6,326539,0
2006-03-28,43.65,45.5,43.6,44.9,508853,0
2006-03-29,44.8,45.05,44,45.05,200246,0
2006-03-30,45.05,48.75,45.05,47.25,689641,0
2006-03-31,47.15,48.1,47.15,47.7,335170,0
2006-04-03,47.35,49.25,47.35,48.4,344326,0
2006-04-04,48.25,48.75,45.6,47,360357,0
2006-04-05,46.9,47.55,45.85,46.2,380719,0
2006-04-06,46,48.65,46,48.5,193010,0
2006-04-07,48.95,51.8,48.85,49.3,407982,0
2006-04-10,48.55,48.96,46,46.55,196213,0
2006-04-11,46.45,46.9,42.6,43.45,453080,0
2006-04-12,43.5,44.9,42.8,43.85,158705,0
2006-04-13,43.75,44.25,43.1,43.7,135938,0
2006-04-17,34.9,34.95,31.6,31.9,2135135,0
2006-04-18,32.25,34.15,30.25,31.85,981048,0
2006-04-19,32.2,32.5,30.45,31.4,679494,0
2006-04-20,30.65,31.05,29.4,29.85,609080,0
2006-04-21,29.95,30.85,29.7,29.95,350998,0
2006-04-24,30.1,30.35,28.6,28.7,336363,0
2006-04-25,29.02,30.9,28.75,30.45,543887,0
2006-04-26,30.75,31.35,30,30.25,232117,0
2006-04-27,30.1,31.1,29.5,30.6,173738,0
2006-04-28,30.5,30.7,29.77,30.45,197283,0
2006-05-01,30.4,31.25,30.2,30.35,196135,0
2006-05-02,30.25,30.6,29.65,30.05,145116,0
2006-05-03,30.05,32.25,29.75,30.5,122455,0
2006-05-04,30.2,32.5,30.2,31.4,745834,0
2006-05-05,26.5,27.55,24.8,25,1694889,0
2006-05-08,25.45,25.8,24.4,24.8,362148,0
2006-05-09,24.75,25,23.75,23.95,299562,0
2006-05-10,24,24.75,23.05,24.15,273327,0
2006-05-11,24.38,24.38,23.25,23.35,473352,0
2006-05-12,23,23.1,20.5,21.1,546879,0
2006-05-15,21.75,22.25,20.75,20.75,458214,0
2006-05-16,21.25,21.7,20.9,20.95,244232,0
2006-05-17,20.2,20.75,20.1,20.4,380337,0
2006-05-18,20.6,21.05,20.45,21,177854,0
2006-05-19,20.8,21.7,20.8,21.3,197760,0
2006-05-22,21.3,21.35,20.55,21.2,171644,0
2006-05-23,21.25,21.55,20.75,20.8,151999,0
2006-05-24,20.7,21.05,19.8,20.65,294352,0
2006-05-25,20.8,20.9,19.85,20,155550,0
2006-05-26,20,20,19.3,19.5,235158,0
2006-05-30,19.48,19.5,18.5,18.75,165731,0
2006-05-31,18.8,19.45,18.35,19.25,184694,0
2006-06-01,19.3,20.05,19.3,19.85,198687,0
2006-06-02,20.05,20.25,19.55,19.75,222711,0
2006-06-05,19.7,19.8,18.95,19.05,79628,0
2006-06-06,19.1,19.1,18.3,18.75,83952,0
2006-06-07,18.75,19.35,18.35,18.35,81816,0
2006-06-08,18.2,18.55,16.9,17.05,280592,0
2006-06-09,17.45,17.65,16.3,16.7,269787,0
2006-06-12,16.7,16.9,14.4,14.85,385004,0
2006-06-13,15,17.5,14.35,15.9,651336,0
2006-06-14,16.25,17,15.9,16.25,224622,0
2006-06-15,16.5,17.05,16.45,16.7,163624,0
2006-06-16,16.8,17,16.3,16.55,86958,0
2006-06-19,16.95,17,16.3,16.85,101108,0
2006-06-20,16.85,17.05,16.7,16.9,163279,0
2006-06-21,17,17.75,16.9,17.55,404034,0
2006-06-22,18,18,17.15,17.5,58634,0
2006-06-23,17.5,17.6,17.25,17.4,37555,0
2006-06-26,17.5,17.55,16.75,17.35,67026,0
2006-06-27,17.35,17.4,16.05,16.4,112039,0
2006-06-28,16.6,16.75,16.05,16.2,115681,0
2006-06-29,16.2,17.25,16.2,17.1,130791,0
2006-06-30,17,17.5,16.65,16.8,1407849,0
2006-07-03,17.25,17.4,16.1,16.5,100157,0
2006-07-05,16.3,16.63,16,16.15,73419,0
2006-07-06,16.25,16.4,15.8,15.85,54752,0
2006-07-07,16,16.05,15.31,15.5,172141,0
2006-07-10,15.4,15.85,14.8,15,191932,0
2006-07-11,14.9,15.45,14.8,15.4,91284,0
2006-07-12,15.45,15.8,14.9,15.05,98689,0
2006-07-13,14.75,15.3,14.5,14.9,96714,0
2006-07-14,14.75,15,14.15,14.15,102017,0
2006-07-17,14,14.35,13.65,13.85,66213,0
2006-07-18,14.1,14.25,13.3,13.7,121648,0
2006-07-19,13.65,14.2,13.45,13.95,76913,0
2006-07-20,14.05,14.55,13.3,13.4,120716,0
2006-07-21,13.5,13.55,12.65,12.85,79487,0
2006-07-24,13,14.4,12.8,14.1,82921,0
2006-07-25,14.15,14.65,14,14.35,67662,0
2006-07-26,14.35,14.9,14.05,14.25,60716,0
2006-07-27,14.8,14.8,13.4,13.55,75779,0
2006-07-28,14.5,14.9,13.5,14.6,99645,0
2006-07-31,14.25,15,14.15,14.9,65771,0
2006-08-01,15,15,13.6,13.9,87017,0
2006-08-02,13.8,14.2,13.2,13.35,118227,0
2006-08-03,13.5,13.55,11.45,12.1,372772,0
2006-08-04,12.45,12.9,12,12.45,219781,0
2006-08-07,12.5,13.25,12.1,13.25,231038,0
2006-08-08,13.05,14,13.05,13.75,125523,0
2006-08-09,13.95,14.35,13.75,14.05,110009,0
2006-08-10,13.9,14.65,13.78,14.5,97503,0
2006-08-11,14.65,14.85,14.45,14.8,112198,0
2006-08-14,15,15.2,14.65,14.7,97518,0
2006-08-15,15,16.35,15,16.2,139286,0
2006-08-16,16.5,18.2,16.25,18.1,189910,0
2006-08-17,17.9,20,17.4,18.3,220361,0
2006-08-18,18.75,18.75,17.65,18.7,90867,0
2006-08-21,18.55,19.35,17.9,17.95,109905,0
2006-08-22,18,18.25,17.4,18.25,66366,0
2006-08-23,18.15,18.85,17.9,18.5,47043,0
2006-08-24,18.5,18.75,18.05,18.45,33443,0
2006-08-25,18.55,18.7,18.25,18.55,55545,0
2006-08-28,18.65,19.95,18.5,19.85,164852,0
2006-08-29,19.85,20.85,16.7,17.3,694072,0
2006-08-30,17.7,17.85,16.15,16.8,430616,0
2006-08-31,16.6,17,15.5,15.9,437534,0
2006-09-01,16,16.1,14.9,15.45,404607,0
2006-09-05,15.45,15.45,14.5,14.65,327924,0
2006-09-06,14.5,14.5,13.25,13.9,576065,0
2006-09-07,13.85,14.1,13.75,13.85,165889,0
2006-09-08,13.85,14.25,13.75,14.05,143395,0
2006-09-11,14,14.2,13.7,14,123313,0
2006-09-12,14.3,15.15,14.1,14.85,178389,0
2006-09-13,15.1,16.05,14.6,15.8,277573,0
2006-09-14,16.15,16.15,15.5,15.85,166022,0
2006-09-15,16.05,16.3,15.85,16.1,321838,0
2006-09-18,16.25,16.3,15.6,15.7,72268,0
2006-09-19,15.8,16.2,14.75,15.4,242287,0
2006-09-20,15.6,15.65,15.06,15.5,136003,0
2006-09-21,15.3,15.6,14.55,14.55,181169,0
2006-09-22,14.5,14.75,14.2,14.55,129419,0
2006-09-25,14.55,15.95,14.45,15.6,147563,0
2006-09-26,15.51,15.85,15.35,15.7,133530,0
2006-09-27,15.65,15.9,15.35,15.6,81606,0
2006-09-28,15.57,16.35,15.57,15.95,141411,0
2006-09-29,16,16.45,15.8,16.1,201779,0
2006-10-02,16.25,16.25,15.25,15.4,70052,0
2006-10-03,15.25,15.85,14.8,15.6,131168,0
2006-10-04,15.5,16,15.4,15.85,104952,0
2006-10-05,15.9,16.85,15.75,16.8,302191,0
2006-10-06,16.61,17.2,16.5,17.05,299815,0
2006-10-09,16.85,17.45,16.4,16.75,115877,0
2006-10-10,16.9,17.1,15.9,16,208460,0
2006-10-11,16.15,16.8,16.05,16.45,81922,0
2006-10-12,16.85,17.1,16.3,16.65,88793,0
2006-10-13,16.5,18.35,16.5,18.05,491507,0
2006-10-16,18.2,19,18,18.85,302026,0
2006-10-17,18.65,19.05,18.25,18.85,313282,0
2006-10-18,18.85,19.4,18.1,18.77,183850,0
2006-10-19,18.75,18.95,18.05,18.4,135807,0
2006-10-20,18.6,18.65,18.1,18.35,119629,0
2006-10-23,18,18.7,17.55,18.05,105646,0
2006-10-24,17.85,17.95,16.85,16.9,112367,0
2006-10-25,16.9,17.25,16.9,17,98808,0
2006-10-26,17.15,17.4,16.85,17.2,260461,0
2006-10-27,17.15,17.45,17.1,17.1,176056,0
2006-10-30,17.05,17.3,16.3,16.5,182611,0
2006-10-31,16.75,16.75,15.65,15.65,451843,0
2006-11-01,15.6,16.25,15.6,15.85,337668,0
2006-11-02,15.8,16.5,15.5,16.2,275983,0
2006-11-03,16.4,17.7,16.4,17.6,331333,0
2006-11-06,17.85,18.2,17.5,18.15,297651,0
2006-11-07,15.75,16.75,15.6,16.5,404757,0
2006-11-08,16.15,18,16.05,17.15,308826,0
2006-11-09,17.5,17.65,17.2,17.5,118559,0
2006-11-10,17.35,18,17.35,18,98929,0
2006-11-13,18,19.5,17.65,19.25,441208,0
2006-11-14,19.45,20.35,19.05,20,393095,0
2006-11-15,20,20,19.3,19.65,186498,0
2006-11-16,19.75,20.2,19.35,20,235883,0
2006-11-17,20,20.5,19.8,20,200732,0
2006-11-20,19.9,20.5,19.1,20.35,254845,0
2006-11-21,20.15,20.5,19.7,20.15,141669,0
2006-11-22,20.15,21.65,19.65,21.5,278360,0
2006-11-24,21.5,21.5,20.75,20.8,74536,0
2006-11-27,20.75,20.75,19.6,19.95,281172,0
2006-11-28,19.9,19.9,19.55,19.8,107717,0
2006-11-29,20,20.2,19.75,20.2,85741,0
2006-11-30,20.15,20.35,19.65,20.15,136372,0
2006-12-01,20.15,20.25,19.6,19.9,161966,0
2006-12-04,19.95,20,19.8,19.95,67205,0
2006-12-05,20,20.1,19.85,20.05,61558,0
2006-12-06,19.6,20,18.16,19.25,406902,0
2006-12-07,19.15,19.55,18.9,19.55,130897,0
2006-12-08,19.45,19.55,19.3,19.55,73658,0
2006-12-11,19.5,19.55,19.2,19.35,103052,0
2006-12-12,19.25,20.25,19.25,19.85,157704,0
2006-12-13,20.2,20.3,19.6,19.85,117158,0
2006-12-14,19.7,20.2,19.35,20.05,117546,0
2006-12-15,20.2,20.95,19.35,20.65,416195,0
2006-12-18,20.8,21.1,20.1,20.3,186205,0
2006-12-19,19.95,20.4,19.75,19.95,114540,0
2006-12-20,19.9,20.35,19.9,20,222404,0
2006-12-21,19.9,20.1,19.45,19.7,207979,0
2006-12-22,19.7,19.9,19.45,19.8,89766,0
2006-12-26,19.75,20.35,19.7,20.15,87762,0
2006-12-27,20.3,20.55,19.95,20.5,190320,0
2006-12-28,20.5,20.7,20.2,20.25,162396,0
2006-12-29,20.1,20.45,19.9,20.35,432519,0
2007-01-03,20.45,20.75,20.2,20.75,226044,0
2007-01-04,20.75,20.75,20.15,20.65,177859,0
2007-01-05,20.4,20.45,19.85,20.25,188067,0
2007-01-08,20.25,20.25,19.45,19.5,242112,0
2007-01-09,19.6,19.75,17.95,18,480867,0
2007-01-10,18.1,18.25,17.35,17.85,382720,0
2007-01-11,17.8,18.1,17.25,17.35,412225,0
2007-01-12,17.5,17.85,16.6,16.75,360815,0
2007-01-16,16.75,17.2,16.35,16.65,312584,0
2007-01-17,16.65,16.75,15.75,16.05,689467,0
2007-01-18,16.1,16.1,13.55,14.6,561205,0
2007-01-19,15,15.2,13.9,14.3,467202,0
2007-01-22,14.3,14.9,13.8,14.15,350733,0
2007-01-23,14.1,14.25,13.4,13.75,296813,0
2007-01-24,13.75,14.15,13.45,13.8,248995,0
2007-01-25,13.8,15,13.8,14.2,334816,0
2007-01-26,14.4,14.7,14.15,14.4,154303,0
2007-01-29,14.2,14.8,14.2,14.65,133606,0
2007-01-30,14.65,14.8,14.25,14.4,158271,0
2007-01-31,14.3,14.95,14.05,14.6,249779,0
2007-02-01,14.8,15,14.3,14.55,442443,0
2007-02-02,12.57,12.85,11.6,12.25,1940623,0
2007-02-05,12.45,12.45,11.6,11.8,473218,0
2007-02-06,11.9,12.1,11.75,12,252251,0
2007-02-07,12.05,12.4,12.05,12.2,356430,0
2007-02-08,12.3,12.3,11.95,12.1,186297,0
2007-02-09,12.15,12.35,12,12.35,306601,0
2007-02-12,12.45,12.65,12.35,12.5,262235,0
2007-02-13,12.55,12.85,12.4,12.6,227902,0
2007-02-14,12.65,12.75,12.5,12.6,131514,0
2007-02-15,12.5,12.7,12.5,12.65,130295,0
2007-02-16,12.9,12.9,12.55,12.85,144127,0
2007-02-20,12.75,14.35,12.6,13.7,454147,0
2007-02-21,13.85,14.35,13.55,13.65,289873,0
2007-02-22,13.7,14.05,13.5,13.9,135032,0
2007-02-23,14,14.45,13.8,13.95,189073,0
2007-02-26,13.95,13.95,13.35,13.5,97176,0
2007-02-27,13.25,13.55,12.6,13.25,204040,0
2007-02-28,13.1,13.3,12.65,13.1,488103,0
2007-03-01,12.9,13.15,12.55,12.85,220431,0
2007-03-02,12.75,12.9,12.55,12.55,249645,0
2007-03-05,12.5,12.55,12.2,12.3,201714,0
2007-03-06,12.45,12.75,12,12.55,228528,0
2007-03-07,12.5,13,12.3,12.55,206043,0
2007-03-08,12.7,12.75,12.1,12.2,278119,0
2007-03-09,12.25,12.35,11.9,12.05,111790,0
2007-03-12,12.2,12.25,11.95,12.15,162073,0
2007-03-13,12,12.05,11.8,11.9,116855,0
2007-03-14,11.93,12.1,11.6,11.8,187275,0
2007-03-15,11.8,11.8,11.7,11.75,92562,0
2007-03-16,11.8,11.9,11.75,11.8,174799,0
2007-03-19,11.95,12,11.8,11.85,95169,0
2007-03-20,11.8,11.85,11.7,11.8,147647,0
2007-03-21,11.8,11.85,11.7,11.75,170108,0
2007-03-22,11.75,11.95,11.75,11.75,136410,0
2007-03-23,11.6,11.7,10.4,10.95,1158288,0
2007-03-26,11.05,11.05,10.6,10.95,364237,0
2007-03-27,10.85,11,10.8,11,258125,0
2007-03-28,10.95,11,10.8,11,201966,0
2007-03-29,11.05,11.15,10.8,11.1,255763,0
2007-03-30,11.1,11.35,10.95,11.35,227898,0
2007-04-02,11.35,11.4,11.05,11.05,119616,0
2007-04-03,11.1,11.2,11,11.05,204014,0
2007-04-04,11.1,11.1,10.75,10.85,226312,0
2007-04-05,10.8,11.05,10.8,10.9,149917,0
2007-04-09,10.8,11,10.8,11,60684,0
2007-04-10,11.05,11.9,10.95,11.3,218730,0
2007-04-11,11.35,11.5,11.05,11.15,90377,0
2007-04-12,11.1,11.5,11.1,11.3,114482,0
2007-04-13,11.4,11.6,11.3,11.45,80847,0
2007-04-16,11.5,11.55,11.3,11.4,87332,0
2007-04-17,11.4,11.5,11.15,11.25,148163,0
2007-04-18,11.25,11.4,11.15,11.2,69018,0
2007-04-19,11.25,11.4,10.95,11.05,111490,0
2007-04-20,11.2,11.55,11.05,11.35,210358,0
2007-04-23,11.25,11.65,11.15,11.25,108955,0
2007-04-24,11.2,11.35,11.15,11.15,71559,0
2007-04-25,11.25,11.4,11.05,11.3,73089,0
2007-04-26,11.25,11.8,11.15,11.6,215230,0
2007-04-27,11.5,11.7,11.35,11.6,119405,0
2007-04-30,11.65,11.65,10.9,11.45,201074,0
2007-05-01,11.45,11.5,10.85,10.9,117302,0
2007-05-02,10.8,11.35,10.8,11.15,148108,0
2007-05-03,11,11.15,10.55,10.85,291825,0
2007-05-04,10.6,11.5,10.5,11.5,385574,0
2007-05-07,11.65,12.55,11.6,12.25,423453,0
2007-05-08,12.1,12.6,11.95,12.5,388096,0
2007-05-09,12.4,13,12.1,12.7,364256,0
2007-05-10,12.55,13,12.25,12.5,391995,0
2007-05-11,12.3,12.85,12.15,12.45,187601,0
2007-05-14,12.3,12.65,11.75,12,253654,0
2007-05-15,11.9,12.2,11.7,11.75,185697,0
2007-05-16,11.8,12.1,11.65,11.9,187384,0
2007-05-17,11.9,11.95,11.1,11.2,278987,0
2007-05-18,11.25,11.5,10.75,11.35,208169,0
2007-05-21,11.35,11.55,10.9,11.25,130045,0
2007-05-22,11.15,11.6,11.15,11.45,110121,0
2007-05-23,11.5,11.65,11.4,11.5,165222,0
2007-05-24,11.45,11.7,11.1,11.4,197893,0
2007-05-25,11.4,11.5,11.25,11.45,133091,0
2007-05-29,11.5,11.5,11.2,11.45,41183,0
2007-05-30,11.3,11.6,11.15,11.2,180425,0
2007-05-31,11.2,11.5,10.7,10.75,569223,0
2007-06-01,10.9,11,10.75,11,217070,0
2007-06-04,10.95,11.05,10.6,10.65,183256,0
2007-06-05,10.55,10.7,10.45,10.6,148356,0
2007-06-06,10.5,10.6,10.35,10.6,185936,0
2007-06-07,10.55,10.7,10.1,10.4,205223,0
2007-06-08,10,10.45,9.95,10.4,332765,0
2007-06-11,10.35,10.5,10.2,10.35,221170,0
2007-06-12,10.3,10.35,9.9,10.05,241355,0
2007-06-13,10,10.3,10,10.1,190530,0
2007-06-14,10.05,10.1,9.8,9.9,170338,0
2007-06-15,10.3,10.5,9.9,10.05,175989,0
2007-06-18,10.05,10.1,9.9,10,126878,0
2007-06-19,9.95,10,9.8,9.95,139064,0
2007-06-20,10,10.5,9.95,10.5,235271,0
2007-06-21,10.45,10.9,10.3,10.9,271130,0
2007-06-22,11,11.15,10.8,10.9,1996634,0
2007-06-25,10.95,11.25,10.9,11.05,189777,0
2007-06-26,11.25,11.25,10.75,10.9,103057,0
2007-06-27,10.85,10.85,10.6,10.7,88915,0
2007-06-28,10.6,11,10.6,10.9,112028,0
2007-06-29,11.25,11.5,11.25,11.25,206968,0
2007-07-02,11.5,11.5,11.25,11.3,231774,0
2007-07-03,11.3,11.35,11.1,11.25,69447,0
2007-07-05,11.4,12.14,11.25,11.9,210311,0
2007-07-06,11.9,12.35,11.5,11.65,487805,0
2007-07-09,11.7,12.75,11.55,12.5,561738,0
2007-07-10,12.55,12.9,12.4,12.6,527152,0
2007-07-11,12.75,12.9,12.05,12.85,569032,0
2007-07-12,13,13.4,12.95,13.25,612511,0
2007-07-13,13.5,13.5,13.05,13.25,285001,0
2007-07-16,13.35,13.4,12.65,13.3,358857,0
2007-07-17,13.4,13.5,13.1,13.3,262256,0
2007-07-18,13.25,13.35,13.15,13.35,146902,0
2007-07-19,13.55,13.65,13.05,13.3,196318,0
2007-07-20,13.4,13.45,13.1,13.4,156841,0
2007-07-23,13.35,13.35,13,13.25,144222,0
2007-07-24,13.25,13.35,12.95,13.05,102252,0
2007-07-25,13,13.15,12.35,12.35,244407,0
2007-07-26,12.3,12.3,11.65,11.65,176566,0
2007-07-27,11.55,12.65,11.5,12.15,216514,0
2007-07-30,12.05,12.6,11.95,12.4,141986,0
2007-07-31,12.45,13.25,12.2,13.15,412395,0
2007-08-01,13.25,13.45,12.55,12.55,220810,0
2007-08-02,12.5,13.45,12.5,12.6,225077,0
2007-08-03,13.2,13.45,12.65,12.8,304553,0
2007-08-06,13.05,13.5,12.25,12.85,175466,0
2007-08-07,12.95,13.2,12.65,12.8,130197,0
2007-08-08,13.1,14,13.05,13.6,256429,0
2007-08-09,13.25,14.85,13.25,14.75,300595,0
2007-08-10,14.7,15.25,14.5,14.85,264864,0
2007-08-13,14.9,14.95,14.1,14.45,226801,0
2007-08-14,14.3,14.45,13.55,13.6,111267,0
2007-08-15,13.45,14.35,13.4,13.4,84152,0
2007-08-16,13.4,13.65,12.65,13.05,148859,0
2007-08-17,13.1,13.8,12.75,13.8,85290,0
2007-08-20,13.85,14.12,13.5,14.05,93954,0
2007-08-21,14.1,14.15,13.65,14,102476,0
2007-08-22,14.05,14.6,13.85,14.35,56527,0
2007-08-23,14.5,14.55,13.85,14.15,56547,0
2007-08-24,13.85,14.2,13.3,14.05,75946,0
2007-08-27,14.1,14.3,13.6,14,20097,0
2007-08-28,14,14,13.45,13.65,24501,0
2007-08-29,13.6,13.7,13.2,13.35,63035,0
2007-08-30,13.2,13.5,13.05,13.1,57595,0
2007-08-31,13.2,13.5,13,13,40181,0
2007-09-04,13.15,13.38,13.05,13.25,149502,0
2007-09-05,13,13.2,12.7,12.9,97107,0
2007-09-06,12.8,12.85,12.55,12.65,105249,0
2007-09-07,12.65,12.65,12,12,116840,0
2007-09-10,12.2,12.45,12.2,12.3,148496,0
2007-09-11,12.25,12.4,12,12.05,136718,0
2007-09-12,12.15,12.25,11.8,11.9,98717,0
2007-09-13,11.9,12.25,11.8,11.8,207275,0
2007-09-14,11.85,12.2,11.85,12,194417,0
2007-09-17,11.95,12.1,11.8,11.95,66514,0
2007-09-18,11.95,12.05,11.8,11.95,115092,0
2007-09-19,12,13,12,12.8,337063,0
2007-09-20,12.7,12.75,12,12.55,67875,0
2007-09-21,12.45,12.9,12.4,12.8,53213,0
2007-09-24,12.75,12.9,12.49,12.7,58148,0
2007-09-25,12.55,12.7,12.41,12.7,27868,0
2007-09-26,12.75,12.85,12.4,12.55,58490,0
2007-09-27,12.45,12.85,12.25,12.4,119775,0
2007-09-28,12.2,14.95,12.15,13.35,184561,0
2007-10-01,13.25,14.25,13.1,14.15,141218,0
2007-10-02,14.15,14.6,14.05,14.5,109449,0
2007-10-03,14.35,14.7,14.05,14.45,154972,0
2007-10-04,14.35,14.7,14.1,14.65,241573,0
2007-10-05,14.75,15.7,14.65,15.55,546337,0
2007-10-08,15.85,15.85,14.85,15.3,120551,0
2007-10-09,15.3,15.3,14.45,15,78853,0
2007-10-10,15,15.55,14.85,15.15,146389,0
2007-10-11,15.15,15.85,14.8,14.8,150829,0
2007-10-12,14.95,15.4,14.65,14.7,92745,0
2007-10-15,14.75,15.65,14.74,15.65,152100,0
2007-10-16,15.55,16.15,15.1,15.65,255719,0
2007-10-17,15.8,15.8,15,15.45,141770,0
2007-10-18,15.15,16.15,15.1,15.6,101324,0
2007-10-19,15.45,15.8,15.3,15.5,77443,0
2007-10-22,15.55,16.25,15.25,16.1,93017,0
2007-10-23,16.25,16.6,16.25,16.4,124539,0
2007-10-24,15.9,16.7,14.95,16.35,278646,0
2007-10-25,16.8,16.95,15.75,16.6,433020,0
2007-10-26,16.85,16.9,15.65,15.75,129843,0
2007-10-29,16,16,15.5,15.55,60004,0
2007-10-30,14.95,15.4,14.4,14.85,178368,0
2007-10-31,14.95,15.4,14.7,14.95,56895,0
2007-11-01,14.8,14.9,14.15,14.35,83706,0
2007-11-02,14.25,14.4,13.55,13.85,76464,0
2007-11-05,13.85,14.75,13.75,14.7,81659,0
2007-11-06,14.7,14.8,13.8,13.9,103707,0
2007-11-07,13.5,13.8,13.25,13.4,881992,0
2007-11-08,13.3,13.55,13.25,13.35,274709,0
2007-11-09,13.35,13.45,13.1,13.1,174633,0
2007-11-12,13.05,13.25,12.45,12.45,230504,0
2007-11-13,12.35,12.85,12.35,12.4,238463,0
2007-11-14,12.7,12.95,12.35,12.45,149745,0
2007-11-15,12.55,12.65,12.25,12.3,102265,0
2007-11-16,12.5,12.85,12.3,12.6,130929,0
2007-11-19,12.4,12.4,11.95,12.25,171424,0
2007-11-20,12.25,12.5,12,12.25,117883,0
2007-11-21,11.95,12.05,11.9,12,70162,0
2007-11-23,11.9,12.9,11.9,12.75,58316,0
2007-11-26,12.6,12.82,11.95,12,89466,0
2007-11-27,12.2,12.35,11.1,11.25,452948,0
2007-11-28,11.45,12.05,11.15,11.85,112866,0
2007-11-29,11.85,12.2,11.35,12.2,152282,0
2007-11-30,12.4,12.85,12.2,12.7,196939,0
2007-12-03,12.75,12.75,12.16,12.55,62897,0
2007-12-04,12.35,12.78,12.15,12.6,114996,0
2007-12-05,12.6,13.7,12.6,13.25,531326,0
2007-12-06,13.35,13.4,13,13.25,238456,0
2007-12-07,13.4,13.4,12.75,13.1,113087,0
2007-12-10,13.05,13.3,12.9,12.95,102037,0
2007-12-11,12.8,13.15,12.1,12.8,105914,0
2007-12-12,12.7,13,12.15,12.45,81568,0
2007-12-13,12.25,12.7,11.9,12.25,80480,0
2007-12-14,12.05,12.5,11.66,12.3,80371,0
2007-12-17,12.25,12.3,11.6,11.75,131830,0
2007-12-18,11.75,11.9,11.5,11.75,45575,0
2007-12-19,11.6,11.85,11.5,11.85,94620,0
2007-12-20,11.75,12.1,11.6,12.05,82813,0
2007-12-21,12.05,12.45,12.05,12.2,134814,0
2007-12-24,12.1,12.2,11.85,12.2,26965,0
2007-12-26,12,12.3,11.65,11.85,101748,0
2007-12-27,11.7,12.25,11.5,11.85,184979,0
2007-12-28,11.85,12.2,11.35,11.45,138928,0
2007-12-31,11.5,11.9,11.35,11.9,176855,0
2008-01-02,12,12.6,11.5,11.72,81689,0
2008-01-03,11.75,12.15,11.2,11.95,180230,0
2008-01-04,11.65,12,11.3,11.7,124974,0
2008-01-07,11.6,11.7,11.3,11.35,98560,0
2008-01-08,11.3,11.95,11.25,11.43,64668,0
2008-01-09,11.3,11.6,10.5,11.1,174484,0
2008-01-10,10.8,13.1,10.8,12.55,199114,0
2008-01-11,12.35,13.15,12.25,12.55,234412,0
2008-01-14,12.95,12.95,11.7,12.05,114565,0
2008-01-15,12.15,12.6,11.3,12.25,148645,0
2008-01-16,12.1,13,11.6,12.9,92199,0
2008-01-17,13.1,13.1,12.4,12.5,55674,0
2008-01-18,12.35,12.75,10.75,10.95,154376,0
2008-01-22,10.1,11.3,9.7,10.6,105810,0
2008-01-23,10.85,11,10.1,10.65,135785,0
2008-01-24,11,11,9,9.8,476301,0
2008-01-25,9.75,10,9,9.25,144694,0
2008-01-28,9.25,9.5,8.7,8.75,244138,0
2008-01-29,8.95,9.45,8.75,9.25,136372,0
2008-01-30,9.35,10.65,9,9.8,111092,0
2008-01-31,9.55,9.6,9.05,9.05,152541,0
2008-02-01,9.25,9.5,8.65,8.65,257020,0
2008-02-04,8.8,9.15,8.6,9,158148,0
2008-02-05,8.75,9.1,8.45,8.45,101374,0
2008-02-06,8.65,8.95,7.5,7.65,525135,0
2008-02-07,7.65,8.4,7.5,8,128473,0
2008-02-08,7.9,8,7.5,7.6,132019,0
2008-02-11,8.1,8.1,7.6,7.7,145009,0
2008-02-12,7.75,7.95,7.5,7.65,122809,0
2008-02-13,7.6,7.9,7.55,7.8,111171,0
2008-02-14,7.85,7.85,7.3,7.45,104551,0
2008-02-15,7.3,7.55,7.1,7.45,127360,0
2008-02-19,7.5,7.65,7,7,91217,0
2008-02-20,7,7.55,6.95,7.45,161452,0
2008-02-21,7.6,7.95,7.5,7.5,241159,0
2008-02-22,7.5,7.95,7.3,7.7,99205,0
2008-02-25,7.8,7.8,7.45,7.7,118374,0
2008-02-26,7.55,8.15,7.55,8.15,175720,0
2008-02-27,8.05,8.05,7.7,7.75,75209,0
2008-02-28,7.85,7.85,7.15,7.5,163131,0
2008-02-29,7.3,7.75,7.3,7.3,125353,0
2008-03-03,7.25,7.3,7.05,7.3,140444,0
2008-03-04,7.15,7.25,7,7.15,182237,0
2008-03-05,7.05,7.5,7,7.1,118705,0
2008-03-06,7,7.15,6.7,6.95,108399,0
2008-03-07,6.8,7.3,6.5,6.7,91767,0
2008-03-10,6.6,6.8,6.15,6.15,89896,0
2008-03-11,6.25,6.85,6.25,6.85,78771,0
2008-03-12,6.7,6.8,6.4,6.4,76017,0
2008-03-13,6.2,6.7,6,6.4,123348,0
2008-03-14,6.3,6.42,6,6.05,77603,0
2008-03-17,5.85,6.35,5.65,6.28,128231,0
2008-03-18,6.25,6.8,6.15,6.65,102169,0
2008-03-19,6.45,6.7,6.05,6.55,135724,0
2008-03-20,6.45,6.7,6.05,6.05,109541,0
2008-03-24,6.1,6.75,6.1,6.5,115851,0
2008-03-25,6.5,6.85,6.3,6.65,120505,0
2008-03-26,6.7,6.7,6.35,6.45,88041,0
2008-03-27,6.35,7.4,6.35,7.15,89113,0
2008-03-28,7.35,7.35,6.8,6.8,33915,0
2008-03-31,6.65,7.15,6.6,6.85,49466,0
2008-04-01,7.1,7.4,6.95,7.25,117853,0
2008-04-02,7.3,7.65,7.3,7.45,76313,0
2008-04-03,7.55,7.55,7.1,7.15,69461,0
2008-04-04,7.1,7.35,7,7.3,72827,0
2008-04-07,7.3,7.5,7.05,7.25,84752,0
2008-04-08,7.1,7.5,7.05,7.3,54817,0
2008-04-09,7.25,7.45,7.15,7.25,26755,0
2008-04-10,7.35,7.35,7.1,7.2,12229,0
2008-04-11,7.05,7.45,6.95,7.4,108423,0
2008-04-14,7.25,7.35,6.95,6.95,36467,0
2008-04-15,6.9,6.95,6.6,6.75,43313,0
2008-04-16,6.65,7.05,6.55,6.55,147443,0
2008-04-17,6.55,7.15,6.55,6.8,71124,0
2008-04-18,6.8,7.25,6.8,7.1,52780,0
2008-04-21,7,7.5,7,7.35,54938,0
2008-04-22,7.45,7.45,6.95,7.1,35229,0
2008-04-23,7,7.4,7,7.4,38796,0
2008-04-24,7.3,7.5,7.2,7.2,51687,0
2008-04-25,7.15,7.3,6.7,6.75,341976,0
2008-04-28,7,7.4,6.7,7.3,164159,0
2008-04-29,7.55,8.25,7.5,8.1,329020,0
2008-04-30,8.15,8.75,8.15,8.5,231507,0
2008-05-01,8.4,9,8.4,9,55335,0
2008-05-02,9,9.5,8.75,9.15,111749,0
2008-05-05,9.2,9.25,8.97,9.25,96169,0
2008-05-06,9.15,9.5,8.95,9.5,85587,0
2008-05-07,9.35,9.35,8.25,8.85,178560,0
2008-05-08,9.05,9.18,8.8,9.1,57746,0
2008-05-09,8.95,9.1,8.95,9.1,34630,0
2008-05-12,9.1,9.2,8.93,9.2,27728,0
2008-05-13,9.05,9.4,8.7,9.3,55782,0
2008-05-14,9.4,9.7,9.15,9.7,40095,0
2008-05-15,9.55,9.7,9.15,9.35,35125,0
2008-05-16,9.2,9.35,9,9.35,68867,0
2008-05-19,9.25,9.9,9.25,9.6,67293,0
2008-05-20,9.75,9.75,9.35,9.65,49582,0
2008-05-21,9.55,9.85,9.35,9.65,87079,0
2008-05-22,9.55,9.75,9.47,9.75,24403,0
2008-05-23,9.55,9.62,9.35,9.55,46928,0
2008-05-27,9.4,9.95,9.4,9.6,45244,0
2008-05-28,9.55,9.95,9.55,9.8,22142,0
2008-05-29,9.8,10.4,9.75,10.35,92540,0
2008-05-30,10.5,10.65,10.15,10.15,76446,0
2008-06-02,10.2,10.35,9.7,10.25,52918,0
2008-06-03,10.25,10.7,10,10.7,43563,0
2008-06-04,10.55,11.05,10.15,10.4,64394,0
2008-06-05,10.4,11.05,10.35,10.9,85120,0
2008-06-06,10.95,11.4,10.55,11.2,110499,0
2008-06-09,11.2,11.2,10,10.2,68749,0
2008-06-10,10.25,10.6,9.75,10,24885,0
2008-06-11,10.05,10.35,9.5,10,40741,0
2008-06-12,10,10.7,9.9,10.45,45197,0
2008-06-13,10.5,11,10.4,10.5,119150,0
2008-06-16,10.6,11,10.35,10.5,76081,0
2008-06-17,10.5,11,10.5,10.8,106009,0
2008-06-18,10.6,10.97,10.35,10.45,86950,0
2008-06-19,10.55,10.55,9.65,10.2,109715,0
2008-06-20,9.9,10.15,9.8,10.15,66572,0
2008-06-23,10.3,10.3,9.75,10.25,41718,0
2008-06-24,10.35,10.35,9.95,10.05,57436,0
2008-06-25,10.25,10.25,9.95,10,37370,0
2008-06-26,9.8,9.9,9.5,9.7,48789,0
2008-06-27,9.85,9.95,8.15,8.6,2389089,0
2008-06-30,8.6,8.85,7.9,8.45,251833,0
2008-07-01,8.35,9.45,8.2,9.4,190153,0
2008-07-02,9.2,9.65,8.95,9.45,120601,0
2008-07-03,9.45,9.75,9.4,9.65,44954,0
2008-07-07,9.75,9.75,8.9,9.25,72553,0
2008-07-08,9.4,9.5,9.3,9.45,67163,0
2008-07-09,9.5,9.5,8.95,9.05,44835,0
2008-07-10,8.9,9.1,8.75,9,52198,0
2008-07-11,8.9,9,6.1,9,85363,0
2008-07-14,9.1,9.1,8.2,8.25,51397,0
2008-07-15,8.05,8.2,7,7.35,157114,0
2008-07-16,7.4,9,7.4,8.7,130988,0
2008-07-17,8.7,9.3,8.7,9,56845,0
2008-07-18,8.75,10.1,8.75,9.9,304078,0
2008-07-21,9.9,10,9.05,9.85,60224,0
2008-07-22,9.95,10.1,9.3,9.95,200055,0
2008-07-23,10,10.05,9.85,10,82112,0
2008-07-24,10,10.1,9.85,10.1,62365,0
2008-07-25,10.3,10.45,9.75,9.95,84011,0
2008-07-28,9.9,9.95,9.5,9.9,43938,0
2008-07-29,9.75,10,9.5,9.85,67070,0
2008-07-30,10,10,9.15,9.35,82220,0
2008-07-31,9.15,9.75,9.15,9.4,39323,0
2008-08-01,9.4,9.45,8.9,9,40861,0
2008-08-04,8.95,9.15,8.3,8.3,72682,0
2008-08-05,8.5,8.9,8.25,8.75,144752,0
2008-08-06,8.75,8.8,8.3,8.5,103684,0
2008-08-07,8.45,8.8,8.3,8.5,58411,0
2008-08-08,8.55,8.55,8.3,8.4,57640,0
2008-08-11,8.35,9.1,8.25,9,79311,0
2008-08-12,9.05,9.4,8.5,9.3,70470,0
2008-08-13,8.9,9.4,8.65,8.9,66322,0
2008-08-14,8.85,9.25,8.65,9.1,52255,0
2008-08-15,9.45,9.5,8.8,8.9,95556,0
2008-08-18,8.9,9,8.5,8.75,41301,0
2008-08-19,8.5,8.8,8.3,8.6,39954,0
2008-08-20,8.45,8.75,8.35,8.4,28045,0
2008-08-21,8.6,8.6,8.25,8.3,33533,0
2008-08-22,8.2,8.6,7.95,8.55,52910,0
2008-08-25,8.55,8.55,8.2,8.4,24697,0
2008-08-26,8.35,8.45,7.8,7.95,66952,0
2008-08-27,7.9,8.4,7.85,8.05,42778,0
2008-08-28,8.05,8.75,8.05,8.55,85676,0
2008-08-29,8.7,8.7,8.45,8.45,41199,0
2008-09-02,8.75,8.75,8,8.1,66840,0
2008-09-03,8.1,8.85,7.9,8.8,108506,0
2008-09-04,8.7,8.7,7.6,8,173731,0
2008-09-05,7.95,8.1,7.85,7.95,36243,0
2008-09-08,8.1,8.1,7.5,7.85,87266,0
2008-09-09,8,8,7.65,7.7,74441,0
2008-09-10,7.9,7.9,7.45,7.7,102314,0
2008-09-11,7.55,7.8,7.2,7.5,89679,0
2008-09-12,7.4,7.65,7.15,7.25,53622,0
2008-09-15,7.3,7.6,6.75,6.75,41333,0
2008-09-16,6.75,6.78,6.42,6.7,127103,0
2008-09-17,6.65,6.9,5.9,6.15,259213,0
2008-09-18,6.3,6.5,5.25,5.6,340202,0
2008-09-19,6.35,6.4,5.4,5.65,809640,0
2008-09-22,5.9,6.15,5.5,5.9,818968,0
2008-09-23,5.95,6.05,5.55,5.75,284380,0
2008-09-24,5.75,5.95,5.65,5.85,243554,0
2008-09-25,5.95,6.4,5.8,5.9,303333,0
2008-09-26,5.85,6,5.68,5.8,215748,0
2008-09-29,5.8,6,4.5,5.7,291420,0
2008-09-30,5.65,5.95,5.4,5.65,148919,0
2008-10-01,5.55,6.05,5.4,5.85,76137,0
2008-10-02,5.85,6.3,5.85,6.2,165944,0
2008-10-03,6.4,6.4,5.3,5.3,89508,0
2008-10-06,5,5.75,4.9,5.2,132986,0
2008-10-07,5.05,5.55,4.9,4.95,93586,0
2008-10-08,4.55,4.95,4.25,4.4,138173,0
2008-10-09,4.3,5.1,3.75,3.8,146212,0
2008-10-10,2.75,4.4,2.75,4.2,229547,0
2008-10-13,4.45,5.1,4.4,5.1,210820,0
2008-10-14,5.15,5.35,3.95,4.15,408599,0
2008-10-15,4,4.2,3.75,3.75,144131,0
2008-10-16,3.55,4.35,3.4,4.35,79047,0
2008-10-17,3.85,4.5,3.75,3.9,124332,0
2008-10-20,4.1,4.25,4,4.2,31373,0
2008-10-21,4.1,4.42,4.1,4.1,66607,0
2008-10-22,3.9,3.95,3.65,3.65,55068,0
2008-10-23,3.75,3.95,3.1,3.25,111347,0
2008-10-24,3.15,3.35,2.8,3.1,62595,0
2008-10-27,3.05,3.05,2.65,2.65,58028,0
2008-10-28,2.85,2.9,2.26,2.6,507966,0
2008-10-29,2.75,2.75,2.25,2.33,247807,0
2008-10-30,2.5,2.8,2.3,2.67,340090,0
2008-10-31,2.65,3.1,2.45,2.7,239225,0
2008-11-03,2.9,3.3,2.65,3,271012,0
2008-11-04,3.4,3.5,3.1,3.45,188346,0
2008-11-05,3.45,3.5,2.75,2.8,89484,0
2008-11-06,2.85,3,2.45,2.45,91601,0
2008-11-07,2.79,2.85,2.55,2.75,63733,0
2008-11-10,2.85,2.95,2.55,2.6,45849,0
2008-11-11,2.65,2.7,2.4,2.45,61512,0
2008-11-12,2.35,2.4,2.05,2.2,118171,0
2008-11-13,2.3,2.59,2.05,2.4,77163,0
2008-11-14,2.35,2.35,2,2,39265,0
2008-11-17,2.05,2.1,1.6,1.7,135354,0
2008-11-18,1.68,2.3,1.65,1.95,338159,0
2008-11-19,2,2,1.7,1.85,119381,0
2008-11-20,1.85,1.95,1.5,1.5,84753,0
2008-11-21,1.55,1.84,1.5,1.8,90068,0
2008-11-24,1.7,2.14,1.65,2.1,98787,0
2008-11-25,2.05,2.3,1.9,2.2,67899,0
2008-11-26,2.15,2.15,1.9,2.1,200990,0
2008-11-28,2.1,2.35,1.95,2.27,78706,0
2008-12-01,2,2.15,1.77,1.78,168130,0
2008-12-02,1.85,2,1.8,2,51890,0
2008-12-03,1.95,2.05,1.8,1.95,62553,0
2008-12-04,1.9,2.05,1.77,1.9,47649,0
2008-12-05,1.85,2.25,1.77,2.05,368499,0
2008-12-08,2.1,2.25,2,2.25,85636,0
2008-12-09,2.2,2.35,2.02,2.1,114099,0
2008-12-10,2.15,2.35,2.06,2.35,39549,0
2008-12-11,2.05,2.3,2.05,2.1,41769,0
2008-12-12,1.8,2.5,1.8,2.5,53110,0
2008-12-15,2.45,2.45,2.25,2.35,47260,0
2008-12-16,2.4,2.5,2.1,2.5,106962,0
2008-12-17,2.45,2.6,2.2,2.2,128352,0
2008-12-18,2.19,2.35,2,2.05,66929,0
2008-12-19,2.25,2.25,2,2.25,133545,0
2008-12-22,2.2,2.4,1.92,2.4,64947,0
2008-12-23,2.3,2.3,2.05,2.15,28365,0
2008-12-24,2.1,2.25,2.05,2.25,24195,0
2008-12-26,2.2,2.27,2.1,2.24,32223,0
2008-12-29,2.05,2.25,2,2,81160,0
2008-12-30,1.9,2.1,1.9,2,162452,0
2008-12-31,2,2.25,2,2.25,88112,0
2009-01-02,2.45,2.45,2.2,2.35,76887,0
2009-01-05,2.35,2.5,2.15,2.45,35514,0
2009-01-06,2.5,2.85,2.4,2.8,183992,0
2009-01-07,2.6,2.7,2.55,2.6,73959,0
2009-01-08,2.55,2.8,2.55,2.8,55945,0
2009-01-09,2.75,2.9,2.7,2.7,74670,0
2009-01-12,2.75,2.8,2.4,2.45,73944,0
2009-01-13,2.5,2.6,2.4,2.55,31759,0
2009-01-14,2.35,2.4,2,2.05,114976,0
2009-01-15,2.1,2.2,2,2.1,66794,0
2009-01-16,2.15,2.2,2.1,2.2,52851,0
2009-01-20,2.2,2.21,1.9,1.9,82713,0
2009-01-21,2,2.05,1.85,1.95,93976,0
2009-01-22,1.9,1.99,1.85,1.85,35070,0
2009-01-23,1.85,2.1,1.85,2,37192,0
2009-01-26,1.95,2.05,1.9,2,21435,0
2009-01-27,2,2,1.85,1.99,41233,0
2009-01-28,1.8,2,1.59,1.85,347381,0
2009-01-29,1.85,2.05,1.77,1.85,156439,0
2009-01-30,2,2,1.85,1.85,124140,0
2009-02-02,1.85,1.95,1.8,1.85,61827,0
2009-02-03,1.85,1.9,1.75,1.85,91572,0
2009-02-04,1.9,1.9,1.75,1.8,125218,0
2009-02-05,1.75,1.85,1.75,1.8,70762,0
2009-02-06,1.75,1.85,1.7,1.85,193257,0
2009-02-09,1.8,1.8,1.66,1.75,76018,0
2009-02-10,1.8,1.85,1.6,1.6,96991,0
2009-02-11,1.65,1.75,1.6,1.6,49917,0
2009-02-12,1.6,1.65,1.6,1.6,64587,0
2009-02-13,1.6,1.74,1.6,1.65,72729,0
2009-02-17,1.6,1.75,1.6,1.65,169237,0
2009-02-18,1.65,1.7,1.5,1.5,145228,0
2009-02-19,1.55,1.65,1.3,1.45,109629,0
2009-02-20,1.45,1.54,1.35,1.4,90299,0
2009-02-23,1.35,1.5,1.35,1.35,92423,0
2009-02-24,1.35,1.45,1.35,1.4,104861,0
2009-02-25,1.52,1.52,1.3,1.3,98992,0
2009-02-26,1.3,1.38,1.3,1.3,31558,0
2009-02-27,1.3,1.35,1.15,1.15,79115,0
2009-03-02,1.15,1.2,1.05,1.05,74178,0
2009-03-03,1.25,1.4,1.05,1.1,88632,0
2009-03-04,1.3,1.45,1.16,1.45,57359,0
2009-03-05,1.35,1.52,1.2,1.4,69074,0
2009-03-06,1.4,1.48,1.15,1.46,66140,0
2009-03-09,1.45,1.5,1.3,1.45,81726,0
2009-03-10,1.45,1.6,1.35,1.6,181210,0
2009-03-11,1.55,1.6,1.41,1.55,116894,0
2009-03-12,1.5,1.9,1.45,1.9,130788,0
2009-03-13,1.9,1.9,1.6,1.65,92337,0
2009-03-16,1.65,1.8,1.6,1.8,72089,0
2009-03-17,1.75,1.85,1.65,1.75,217894,0
2009-03-18,1.6,1.8,1.6,1.75,40628,0
2009-03-19,1.75,1.8,1.66,1.68,49437,0
2009-03-20,1.75,1.75,1.4,1.4,224728,0
2009-03-23,1.45,1.7,1.45,1.7,169105,0
2009-03-24,1.7,1.7,1.55,1.55,39450,0
2009-03-25,1.55,1.85,1.55,1.8,163359,0
2009-03-26,1.85,2.2,1.8,2.15,203471,0
2009-03-27,2.15,2.3,1.88,2.2,150442,0
2009-03-30,2.1,2.15,1.95,2.05,100126,0
2009-03-31,2.15,2.2,2.05,2.15,100683,0
2009-04-01,2.15,2.15,2,2.15,82487,0
2009-04-02,2.1,2.35,2.06,2.35,128002,0
2009-04-03,2.3,2.7,2.15,2.7,146702,0
2009-04-06,2.7,2.7,2.35,2.55,93351,0
2009-04-07,2.55,2.55,2.3,2.3,64987,0
2009-04-08,2.3,2.42,2.25,2.35,25287,0
2009-04-09,2.4,2.55,2.3,2.45,154673,0
2009-04-13,2.4,2.5,2.25,2.35,52603,0
2009-04-14,2.25,2.55,2.25,2.4,115716,0
2009-04-15,2.45,2.85,2.35,2.8,274200,0
2009-04-16,2.9,3.05,2.75,3,158978,0
2009-04-17,3.05,3.15,2.85,3.1,163935,0
2009-04-20,2.95,3,2.56,2.85,188458,0
2009-04-21,3.1,3.15,2.85,3.05,297461,0
2009-04-22,3.15,3.2,2.9,3.05,200374,0
2009-04-23,3.1,3.15,2.75,2.8,149732,0
2009-04-24,3.05,3.05,2.75,3,162757,0
2009-04-27,3,3,2.65,2.8,202288,0
2009-04-28,3.5,6.5,3,6.5,94823,0
2009-04-29,5,5,3.65,4.45,242528,0
2009-04-30,4.4,4.95,3.9,4.95,271721,0
2009-05-01,4.45,4.45,3.7,3.95,208287,0
2009-05-04,3.8,4,3.5,3.7,241687,0
2009-05-05,3.65,3.7,3.1,3.35,240714,0
2009-05-06,3.25,3.55,3.15,3.35,176173,0
2009-05-07,3.35,3.5,3.17,3.25,178829,0
2009-05-08,3.5,3.5,3.1,3.35,180851,0
2009-05-11,3.42,3.5,3.1,3.45,143412,0
2009-05-12,3.35,3.5,3.2,3.5,87689,0
2009-05-13,3.25,3.4,3.05,3.1,201689,0
2009-05-14,3.15,3.15,2.85,3.1,121109,0
2009-05-15,3.15,3.15,2.8,2.95,152106,0
2009-05-18,2.8,3.2,2.8,3.15,118709,0
2009-05-19,3.15,3.15,2.95,3.1,108120,0
2009-05-20,3.05,3.1,2.95,3.1,173600,0
2009-05-21,3,3.1,2.9,2.95,100387,0
2009-05-22,3.4,3.4,2.9,2.95,83760,0
2009-05-26,2.9,3,2.85,3,169934,0
2009-05-27,3.05,3.05,2.85,2.85,96471,0
2009-05-28,3,3,2.75,2.85,65398,0
2009-05-29,2.85,3.1,2.8,3.1,117722,0
2009-06-01,3.1,3.45,3.05,3.45,360298,0
2009-06-02,4,4.35,3.86,4.1,910235,0
2009-06-03,4.1,4.15,3.55,4.05,287244,0
2009-06-04,4.05,4.1,3.65,4.05,297028,0
2009-06-05,3.67,4.22,3.67,4.1,226479,0
2009-06-08,4,4.2,3.9,4.1,157287,0
2009-06-09,4.15,4.64,4.11,4.5,369470,0
2009-06-10,4.45,4.62,4,4.3,230175,0
2009-06-11,3.95,4.4,3.9,4.2,218943,0
2009-06-12,4,4.4,4,4.25,179374,0
2009-06-15,4.06,4.1,3.91,4,121435,0
2009-06-16,4,4,3.65,3.7,237908,0
2009-06-17,3.75,3.8,3.6,3.6,86426,0
2009-06-18,3.7,3.75,3.62,3.74,51677,0
2009-06-19,3.85,3.85,3.7,3.8,152257,0
2009-06-22,3.7,3.75,3.45,3.45,116336,0
2009-06-23,3.5,3.55,3.35,3.45,105798,0
2009-06-24,3.55,3.55,3.35,3.37,169371,0
2009-06-25,3.37,3.5,3.35,3.35,213177,0
2009-06-26,3.21,3.3,2.62,2.65,6648677,0
2009-06-29,3,3.24,3,3.15,398906,0
2009-06-30,3.3,3.3,3.05,3.19,227495,0
2009-07-01,3.2,3.5,3.01,3.25,143299,0
2009-07-02,3.2,3.2,3,3.05,102902,0
2009-07-06,3.13,3.2,2.9,2.95,179725,0
2009-07-07,2.95,2.95,2.85,2.86,208213,0
2009-07-08,2.85,2.9,2.8,2.8,138447,0
2009-07-09,2.85,2.87,2.81,2.81,93612,0
2009-07-10,2.85,2.86,2.75,2.75,73521,0
2009-07-13,2.75,2.9,2.75,2.8,62170,0
2009-07-14,2.9,2.9,2.8,2.8,43380,0
2009-07-15,2.9,3.12,2.85,2.98,228344,0
2009-07-16,3.1,3.1,2.85,2.9,111726,0
2009-07-17,2.87,3,2.87,2.94,36166,0
2009-07-20,3.05,3.1,3,3,86400,0
2009-07-21,3.2,3.23,3.08,3.15,134667,0
2009-07-22,3.15,3.25,3.1,3.17,110366,0
2009-07-23,3.45,3.45,3.21,3.3,148470,0
2009-07-24,3.4,3.4,3.15,3.17,98413,0
2009-07-27,3.1,3.25,2.84,2.85,640814,0
2009-07-28,2.9,2.95,2.71,2.85,241557,0
2009-07-29,2.9,2.94,2.85,2.85,71096,0
2009-07-30,3,3,2.85,2.9,63798,0
2009-07-31,2.9,3.1,2.88,2.95,75343,0
2009-08-03,2.95,3.17,2.92,3.05,96452,0
2009-08-04,3.1,3.5,3.05,3.23,269482,0
2009-08-05,3.35,3.4,3.12,3.12,160018,0
2009-08-06,3.35,3.45,3.15,3.27,192964,0
2009-08-07,3.4,3.44,3.3,3.3,140011,0
2009-08-10,3.25,3.3,3.12,3.12,117465,0
2009-08-11,3.15,3.25,2.85,2.9,111908,0
2009-08-12,3,3.08,2.92,3.05,132599,0
2009-08-13,3.05,3.2,2.95,3.15,179360,0
2009-08-14,3.15,3.4,3.08,3.35,211206,0
2009-08-17,3.3,3.7,3.15,3.5,295968,0
2009-08-18,3.55,3.75,3.55,3.7,254498,0
2009-08-19,3.7,3.7,3.3,3.5,217088,0
2009-08-20,3.35,3.62,3.35,3.5,136846,0
2009-08-21,3.5,4.15,3.46,3.89,320589,0
2009-08-24,3.9,4.15,3.75,3.9,261664,0
2009-08-25,3.85,4.2,3.85,4.12,284965,0
2009-08-26,4.15,4.25,4,4.1,244846,0
2009-08-27,4,4.25,4,4.15,105338,0
2009-08-28,4,4.38,4,4.16,205632,0
2009-08-31,4.15,4.2,4,4.03,120443,0
2009-09-01,4,4.15,3.75,3.85,129301,0
2009-09-02,3.75,4,3.75,4,68185,0
2009-09-03,4.05,4.3,4,4.28,164009,0
2009-09-04,4,4.47,4,4.45,214129,0
2009-09-08,4.5,4.5,4.1,4.4,183207,0
2009-09-09,4.25,4.7,4.25,4.65,227140,0
2009-09-10,4.65,4.75,4.6,4.7,97015,0
2009-09-11,4.6,4.7,4.5,4.5,171611,0
2009-09-14,4.5,5.05,4.45,4.95,443690,0
2009-09-15,5,5.05,4.51,5,354275,0
2009-09-16,5,5.45,4.86,5.45,323604,0
2009-09-17,5.75,5.75,5.1,5.4,580175,0
2009-09-18,5.2,5.55,5.1,5.3,217873,0
2009-09-21,5.3,5.3,5.1,5.1,213043,0
2009-09-22,5.75,6.2,5.6,6.1,764055,0
2009-09-23,6,6.05,5.6,6,424640,0
2009-09-24,6,6,5.35,5.45,408020,0
2009-09-25,5.4,5.55,5.25,5.3,210948,0
2009-09-28,5.3,5.6,5.3,5.5,210445,0
2009-09-29,5.85,5.85,5.55,5.65,76439,0
2009-09-30,5.75,5.75,5.4,5.5,117667,0
2009-10-01,5.5,5.55,5.3,5.5,160601,0
2009-10-02,5.25,5.4,5.1,5.4,166754,0
2009-10-05,5.4,5.55,5.3,5.5,135434,0
2009-10-06,5.55,5.65,5.4,5.5,115548,0
2009-10-07,5.5,5.55,5.35,5.45,59700,0
2009-10-08,5.55,5.55,5.4,5.45,103091,0
2009-10-09,5.45,5.8,5.3,5.75,190781,0
2009-10-12,5.75,6.1,5.74,6.05,293050,0
2009-10-13,6.1,6.15,5.8,6.1,160648,0
2009-10-14,6.25,6.65,6.2,6.65,604378,0
2009-10-15,6.5,6.7,6.35,6.7,169867,0
2009-10-16,6.7,6.7,6.15,6.3,239162,0
2009-10-19,6.45,6.45,5.5,5.8,680242,0
2009-10-20,5.9,6.1,5.6,6.1,233652,0
2009-10-21,6,6.05,5.8,5.8,108913,0
2009-10-22,5.9,5.9,5.5,5.9,200764,0
2009-10-23,6.35,6.45,5.9,6.1,498510,0
2009-10-26,6.1,6.25,5.8,5.85,239543,0
2009-10-27,5.9,5.95,5.6,5.6,281709,0
2009-10-28,5.5,5.7,5.15,5.5,291597,0
2009-10-29,5.35,5.7,5.25,5.5,119249,0
2009-10-30,5.4,5.75,5.3,5.3,310999,0
2009-11-02,5.4,5.75,5.1,5.25,207860,0
2009-11-03,5.15,5.5,5.15,5.45,96016,0
2009-11-04,5.5,5.85,5.45,5.65,141909,0
2009-11-05,5.55,5.85,5.55,5.85,106286,0
2009-11-06,5.65,5.9,5.35,5.75,232649,0
2009-11-09,5.75,6.1,5.7,5.95,244136,0
2009-11-10,5.95,5.95,5.7,5.7,143097,0
2009-11-11,5.55,6.25,5.5,6.15,262349,0
2009-11-12,6.25,6.6,5.95,6.25,532579,0
2009-11-13,6.4,6.5,6.05,6.4,136798,0
2009-11-16,6.5,6.9,6.4,6.85,559875,0
2009-11-17,6.95,6.95,6.55,6.75,142212,0
2009-11-18,6.75,6.9,6.6,6.9,150463,0
2009-11-19,6.8,6.8,6.45,6.8,226027,0
2009-11-20,6.75,6.75,6.5,6.7,175123,0
2009-11-23,6.65,6.95,6.65,6.8,226472,0
2009-11-24,6.8,6.85,6.6,6.75,57368,0
2009-11-25,6.75,6.75,6.5,6.7,55772,0
2009-11-27,6.4,6.6,6,6.5,85667,0
2009-11-30,6.3,6.45,6,6.3,168903,0
2009-12-01,6.3,6.7,6.3,6.7,115522,0
2009-12-02,6.75,6.8,6.6,6.8,153758,0
2009-12-03,6.8,6.9,6.55,6.6,103872,0
2009-12-04,6.9,7.05,6.55,7.05,375063,0
2009-12-07,7,7.65,6.95,7.55,359047,0
2009-12-08,7.35,7.55,7.25,7.4,136618,0
2009-12-09,7.35,7.5,7.25,7.45,119133,0
2009-12-10,7.45,7.45,7.15,7.15,127439,0
2009-12-11,7.3,7.5,6.7,6.75,274476,0
2009-12-14,7,7.05,6.65,6.8,244316,0
2009-12-15,6.85,7.15,6.8,6.95,303333,0
2009-12-16,6.95,7.1,6.65,6.7,274400,0
2009-12-17,6.9,7,6.55,6.7,336724,0
2009-12-18,6.7,6.8,6.5,6.65,160659,0
2009-12-21,6.95,6.95,6.35,6.52,204320,0
2009-12-22,6.35,6.7,6.1,6.35,300417,0
2009-12-23,6.2,6.85,6.2,6.85,632502,0
2009-12-24,6.8,7.1,6.75,7.05,85192,0
2009-12-28,7,7.35,7,7.2,125803,0
2009-12-29,7.25,7.4,7,7.05,71386,0
2009-12-30,7.15,7.2,7,7.15,134247,0
2009-12-31,7.05,7.38,7.05,7.35,112175,0
2010-01-04,7.3,7.75,7.25,7.75,312617,0
2010-01-05,7.9,8.25,7.8,8.1,319093,0
2010-01-06,8,8.2,7.75,7.95,176709,0
2010-01-07,7.95,8.05,7.75,8,126264,0
2010-01-08,8.05,8.2,7.9,8,183807,0
2010-01-11,8.1,8.75,8.1,8.75,279579,0
2010-01-12,8.7,9.05,8.45,8.95,450481,0
2010-01-13,8.9,9.2,8.5,9.2,296068,0
2010-01-14,9.25,9.5,9.15,9.35,211125,0
2010-01-15,9.3,9.45,8.5,9.2,381664,0
2010-01-19,8.95,9.9,8.9,9.8,450620,0
2010-01-20,9.8,10.1,9.5,9.7,428295,0
2010-01-21,9.5,9.6,9,9,217778,0
2010-01-22,8.9,9,8.4,8.7,232581,0
2010-01-25,8.6,9.3,8.6,8.9,226192,0
2010-01-26,8.9,9.2,8.9,9.15,104419,0
2010-01-27,9.05,9.2,8.75,9.1,159465,0
2010-01-28,9.2,9.2,8.75,8.75,105023,0
2010-01-29,9,9,8,8.25,318406,0
2010-02-01,8.5,8.9,8.35,8.85,291733,0
2010-02-02,8.75,9.15,8.6,8.95,521959,0
2010-02-03,8.85,9.1,8.55,9,188605,0
2010-02-04,9,9.05,8.1,8.5,257412,0
2010-02-05,8.35,8.75,8.25,8.35,175307,0
2010-02-08,8.55,8.7,8.35,8.35,80212,0
2010-02-09,8.5,8.75,8.35,8.65,109939,0
2010-02-10,8.5,9.25,8.4,9.25,175555,0
2010-02-11,9.15,9.35,8.9,9,160198,0
2010-02-12,8.8,9.85,8.75,9.85,208605,0
2010-02-16,9.85,10.4,9.5,10.4,789554,0
2010-02-17,10.4,10.4,9.95,10.1,207401,0
2010-02-18,9.95,10,9.55,9.65,195063,0
2010-02-19,9.45,10,8.45,9.65,306178,0
2010-02-22,9.75,9.8,9.6,9.7,99455,0
2010-02-23,9.8,9.95,9.1,9.35,137085,0
2010-02-24,9.4,9.7,9.05,9.5,210747,0
2010-02-25,9.25,9.6,9.1,9.35,192814,0
2010-02-26,9.3,9.95,9.3,9.7,196757,0
2010-03-01,9.7,10.2,9.7,10,255573,0
2010-03-02,10.15,10.25,10,10.15,280888,0
2010-03-03,10.15,10.3,9.9,10.05,173208,0
2010-03-04,10.1,10.15,9.9,10.05,219923,0
2010-03-05,10.15,10.75,10.05,10.55,435935,0
2010-03-08,10.75,11.1,10.7,10.9,308893,0
2010-03-09,10.7,10.85,10.4,10.85,186284,0
2010-03-10,10.95,11.6,10.85,11.45,582744,0
2010-03-11,11.55,11.55,11.05,11.5,597073,0
2010-03-12,11.7,11.7,11.25,11.65,233797,0
2010-03-15,11.7,12.75,11.69,12.75,1647182,0
2010-03-16,13,13.43,12.4,12.65,1514205,0
2010-03-17,12.75,12.95,11.55,12.1,596069,0
2010-03-18,12.1,12.6,11.9,12.15,235189,0
2010-03-19,12.25,13.15,12.05,13.05,744767,0
2010-03-22,12.85,13.25,12.6,13.2,390492,0
2010-03-23,13.25,14.22,13.25,13.95,823641,0
2010-03-24,13.8,14.15,13.75,13.85,325868,0
2010-03-25,14.1,14.51,13.75,13.85,536860,0
2010-03-26,14,14.45,13.9,14.05,249059,0
2010-03-29,14.3,14.4,13.8,13.8,299932,0
2010-03-30,13.8,14,13.65,13.9,355626,0
2010-03-31,13.75,13.9,13.65,13.7,324078,0
2010-04-01,13.9,14.2,13.7,13.95,256475,0
2010-04-05,14.1,14.3,13.95,14.2,248835,0
2010-04-06,14.25,14.5,14.1,14.25,426311,0
2010-04-07,14.35,14.5,14,14.45,509417,0
2010-04-08,14.3,14.35,13.35,13.5,698101,0
2010-04-09,13.5,13.75,12.4,13.15,914863,0
2010-04-12,13.15,13.7,13.15,13.55,344617,0
2010-04-13,13.45,13.65,12.95,13.2,510453,0
2010-04-14,13.6,13.65,13.25,13.65,378963,0
2010-04-15,13.25,13.5,12.6,13.1,1083205,0
2010-04-16,12.85,13,12.65,13,492356,0
2010-04-19,12.75,13,12.7,12.8,437607,0
2010-04-20,12.95,13.85,12.65,13.55,562495,0
2010-04-21,13.65,14.2,13.1,13.45,408867,0
2010-04-22,13.2,13.4,12.85,13.4,286416,0
2010-04-23,13.35,13.55,13.35,13.4,261595,0
2010-04-26,13.5,13.65,13.05,13.5,330650,0
2010-04-27,13.25,13.4,12.75,13,459351,0
2010-04-28,13,13.3,12.55,12.9,499828,0
2010-04-29,13.15,14.15,12.9,14.05,766639,0
2010-04-30,14.11,15.47,14.1,15.45,716352,0
2010-05-03,15.7,15.99,15,15.68,397526,0
2010-05-04,15.42,15.42,14.02,14.24,510704,0
2010-05-05,13.99,14.3,13.1,14.3,578744,0
2010-05-06,13.97,14.06,11.25,12.68,1239984,0
2010-05-07,11.5,12.07,11,11.66,2683945,0
2010-05-10,11.96,12.42,11.87,12.3,1396909,0
2010-05-11,12.1,13,11.9,12.54,603623,0
2010-05-12,12.51,13.53,12.51,13.45,744840,0
2010-05-13,13.23,13.78,13.19,13.46,838630,0
2010-05-14,13.18,13.22,12.38,12.55,626069,0
2010-05-17,12.75,12.99,11.82,12.55,390243,0
2010-05-18,12.81,12.91,12.07,12.14,427954,0
2010-05-19,12.05,12.29,10.92,11.82,806280,0
2010-05-20,11.36,11.36,10.71,11,839510,0
2010-05-21,10.8,11.95,10.5,11.59,447497,0
2010-05-24,11.5,12.07,11.37,12,470378,0
2010-05-25,11.65,12.24,11.25,12.1,395016,0
2010-05-26,12.26,12.93,12.2,12.54,1594068,0
2010-05-27,12.77,13.36,12.77,13.32,571015,0
2010-05-28,13.25,13.98,12.48,13.51,327010,0
2010-06-01,13.15,13.29,12.59,12.6,408760,0
2010-06-02,12.59,13.36,12.46,13.24,765866,0
2010-06-03,13.2,13.55,13.01,13.46,395476,0
2010-06-04,13,13.29,12.82,12.87,418482,0
2010-06-07,13,13.06,11.92,12.16,602189,0
2010-06-08,12.31,12.37,11.32,11.66,933949,0
2010-06-09,11.77,12.19,11.53,11.81,614853,0
2010-06-10,12.08,12.78,12.08,12.71,460936,0
2010-06-11,12.58,12.99,12.28,12.94,323744,0
2010-06-14,12.99,13.35,12.93,12.99,416049,0
2010-06-15,13.05,13.66,12.95,13.64,573221,0
2010-06-16,13.38,13.65,13.01,13.39,566365,0
2010-06-17,13.39,13.51,13,13.45,323079,0
2010-06-18,13.41,13.57,13.25,13.55,604433,0
2010-06-21,13.62,13.7,12.93,13.24,505222,0
2010-06-22,13.18,13.34,12.7,12.72,669081,0
2010-06-23,12.7,13.18,12.51,13.02,336082,0
2010-06-24,12.98,13.15,12.64,12.72,628293,0
2010-06-25,12.75,12.85,12.05,12.75,7886081,0
2010-06-28,12.58,12.65,12.18,12.3,710534,0
2010-06-29,11.96,12.22,11.32,11.46,655127,0
2010-06-30,11.46,11.75,11,11.09,373132,0
2010-07-01,11.16,11.16,10.15,10.95,1171852,0
2010-07-02,11,11.26,10.4,10.8,444039,0
2010-07-06,11.05,11.37,10.4,10.65,358652,0
2010-07-07,10.72,11.3,10.57,11.29,518806,0
2010-07-08,11.37,11.84,11.33,11.57,361881,0
2010-07-09,11.51,12.03,11.49,11.97,314418,0
2010-07-12,11.88,12,11.48,11.7,502897,0
2010-07-13,12.02,12.53,12,12.38,837659,0
2010-07-14,12.35,13,12.35,12.95,739158,0
2010-07-15,12.9,13.03,12.57,13.01,368710,0
2010-07-16,12.84,13,11.97,12.04,977867,0
2010-07-19,12.05,12.09,11.56,11.96,299799,0
2010-07-20,11.71,12.16,11.52,12.1,254570,0
2010-07-21,12.25,12.28,11.75,11.95,295730,0
2010-07-22,12.2,12.35,12.09,12.32,370028,0
2010-07-23,12.37,13.27,12.1,13.2,1067981,0
2010-07-26,13.28,14,13.02,13.99,684066,0
2010-07-27,14,14.14,13.5,13.54,421668,0
2010-07-28,13.47,13.58,12.85,12.98,466986,0
2010-07-29,13.19,13.5,12.67,13.38,423319,0
2010-07-30,12.81,12.82,11.87,12.33,1504338,0
2010-08-02,12.51,12.6,12.25,12.35,467251,0
2010-08-03,12.31,13.16,12.2,12.82,451622,0
2010-08-04,12.87,13.49,12.74,13.45,421409,0
2010-08-05,13.26,13.32,12.84,12.85,214910,0
2010-08-06,12.63,13.05,12.54,12.79,209473,0
2010-08-09,12.97,13.11,12.75,12.95,286924,0
2010-08-10,12.67,12.9,12.5,12.71,433540,0
2010-08-11,12.3,12.6,11.1,11.24,847913,0
2010-08-12,10.81,10.85,9.99,10.11,1786364,0
2010-08-13,10.07,10.4,10,10,791939,0
2010-08-16,9.95,10.47,9.93,10.43,369935,0
2010-08-17,10.65,11.1,10.58,10.93,502896,0
2010-08-18,10.94,11.09,10.58,10.9,218950,0
2010-08-19,10.83,10.9,10.21,10.26,407471,0
2010-08-20,10.23,10.48,10.14,10.42,312901,0
2010-08-23,10.55,10.64,10.27,10.35,412482,0
2010-08-24,10.3,10.3,9.97,10.1,711160,0
2010-08-25,9.71,10.35,9.62,10.1,826401,0
2010-08-26,10.19,10.64,10.1,10.1,324156,0
2010-08-27,10.3,10.55,9.97,10.5,555772,0
2010-08-30,10.46,10.54,10.17,10.17,251771,0
2010-08-31,10.11,10.37,10.01,10.22,418169,0
2010-09-01,10.46,10.95,10.31,10.89,391086,0
2010-09-02,10.87,11.4,10.35,11.22,411617,0
2010-09-03,11.77,13.29,11.77,13.11,2071072,0
2010-09-07,12.88,12.92,12.54,12.59,799498,0
2010-09-08,12.6,12.86,12.44,12.52,958839,0
2010-09-09,12.54,12.89,12.5,12.84,580532,0
2010-09-10,12.98,13.45,12.92,13.38,809387,0
2010-09-13,13.46,14.08,13.39,13.84,1534142,0
2010-09-14,13.8,14.49,13.5,14.09,907018,0
2010-09-15,14.05,14.31,13.6,14.13,625303,0
2010-09-16,14.06,14.25,13.88,14.01,508457,0
2010-09-17,14.24,14.38,13.76,14.34,716645,0
2010-09-20,14.35,15,14.18,14.98,960903,0
2010-09-21,15,15.24,14.52,14.81,775038,0
2010-09-22,14.95,14.95,13.88,14.34,737300,0
2010-09-23,14.11,14.42,13.91,14.28,643551,0
2010-09-24,14.56,14.97,14.42,14.9,590692,0
2010-09-27,14.9,14.96,14.65,14.73,403342,0
2010-09-28,14.74,14.94,14.49,14.81,576434,0
2010-09-29,14.81,16.48,14.81,16.36,2880479,0
2010-09-30,16.53,16.79,15.98,16.01,1599005,0
2010-10-01,16.25,16.5,15.57,15.82,764625,0
2010-10-04,16.19,16.19,15.16,15.43,1084956,0
2010-10-05,15.67,16.35,15.61,16.1,920400,0
2010-10-06,16.27,16.59,16.2,16.34,1131403,0
2010-10-07,16.46,16.5,15.59,15.85,1142831,0
2010-10-08,15.89,16.29,15.55,16,547020,0
2010-10-11,16.02,17.2,15.82,16.34,1358936,0
2010-10-12,16.32,16.57,15.72,16.4,703185,0
2010-10-13,16.57,17.36,16.54,17.05,1515094,0
2010-10-14,17.12,17.29,16.81,17.07,601016,0
2010-10-15,17.35,17.45,16.57,16.75,975642,0
2010-10-18,16.76,17.18,16.53,16.75,618696,0
2010-10-19,15.85,15.9,13.53,14.09,4456789,0
2010-10-20,14.26,14.65,14.09,14.1,1454627,0
2010-10-21,14.21,14.55,13.85,14.18,1130490,0
2010-10-22,14.21,14.8,14.11,14.73,1033643,0
2010-10-25,14.97,15.07,14.58,14.72,800414,0
2010-10-26,14.55,14.6,13.1,13.46,2879348,0
2010-10-27,13.4,13.69,13.2,13.68,998356,0
2010-10-28,8.8,9.15,8.25,8.6,14452750,0
2010-10-29,8.82,8.99,8.25,8.41,5645704,0
2010-11-01,8.41,8.85,8.41,8.62,2341757,0
2010-11-02,8.77,9,8.68,9,1797988,0
2010-11-03,9.02,9.53,9.01,9.51,2806432,0
2010-11-04,9.71,9.98,9.57,9.89,2934938,0
2010-11-05,9.97,10.03,9.55,9.97,1366681,0
2010-11-08,9.96,10.13,9.88,9.96,998681,0
2010-11-09,10.14,10.14,9.16,9.28,1317869,0
2010-11-10,9.24,9.51,9.1,9.48,749246,0
2010-11-11,9.26,9.62,8.9,9.48,1146624,0
2010-11-12,9.75,9.99,9.39,9.7,1796006,0
2010-11-15,9.79,10.05,9.28,9.38,1276347,0
2010-11-16,9.31,9.39,9.03,9.15,622054,0
2010-11-17,9.19,9.26,9.02,9.11,726694,0
2010-11-18,9.34,9.47,9.22,9.43,437713,0
2010-11-19,9.43,9.9,9.27,9.78,822388,0
2010-11-22,9.69,9.91,9.5,9.9,1006859,0
2010-11-23,9.67,9.72,9.46,9.63,844562,0
2010-11-24,9.55,9.99,9.55,9.85,959245,0
2010-11-26,9.71,9.86,9.59,9.59,257530,0
2010-11-29,9.57,9.81,9.56,9.79,518985,0
2010-11-30,9.68,9.78,9.53,9.7,965148,0
2010-12-01,9.8,10.18,9.71,10.16,1261096,0
2010-12-02,10.41,11.09,10.3,11.07,1925844,0
2010-12-03,10.99,12.19,10.77,12.18,1738520,0
2010-12-06,12.02,12.15,11.69,11.71,2062096,0
2010-12-07,11.85,12.13,11.41,11.57,1046078,0
2010-12-08,11.63,11.78,11.5,11.58,876961,0
2010-12-09,11.7,12.06,11.6,12.05,1003028,0
2010-12-10,12.19,12.78,12.01,12.65,1059831,0
2010-12-13,12.43,12.45,11.91,12.26,1711847,0
2010-12-14,12.36,12.4,12.05,12.12,1255439,0
2010-12-15,12.12,12.51,12,12.14,756883,0
2010-12-16,12.22,12.64,12.22,12.63,813662,0
2010-12-17,12.65,12.76,12.45,12.58,953317,0
2010-12-20,12.62,12.68,12.33,12.43,595764,0
2010-12-21,12.47,12.5,12.26,12.5,781692,0
2010-12-22,12.48,12.48,12.23,12.35,618052,0
2010-12-23,12.31,12.44,12.2,12.4,319079,0
2010-12-27,12.3,12.51,12.3,12.41,333000,0
2010-12-28,12.41,12.57,12.39,12.5,407768,0
2010-12-29,12.73,13.24,12.24,12.59,1271763,0
2010-12-30,12.6,13.1,12.59,13.04,867631,0
2010-12-31,13.13,13.22,12.97,13.15,664560,0
2011-01-03,13.4,13.53,13.14,13.38,993432,0
2011-01-04,13.36,13.42,12.8,13.1,637692,0
2011-01-05,13.02,13.78,12.8,13.64,829322,0
2011-01-06,13.63,13.8,13.51,13.65,956677,0
2011-01-07,13.7,14.19,13.51,14.1,1043430,0
2011-01-10,14.05,14.33,13.8,14.22,680759,0
2011-01-11,14.2,14.3,13.9,13.96,477013,0
2011-01-12,14.07,14.35,14,14.33,659802,0
2011-01-13,14.31,14.63,14.23,14.39,835779,0
2011-01-14,14.36,14.9,14.35,14.7,824183,0
2011-01-18,14.64,14.69,14.09,14.33,548868,0
2011-01-19,14.45,14.45,12.69,12.94,2214337,0
2011-01-20,12.77,13.11,12.52,12.83,1316001,0
2011-01-21,12.99,13.1,12.69,12.76,409384,0
2011-01-24,12.77,13.3,12.66,13.11,680089,0
2011-01-25,12.93,12.93,12.37,12.6,1108389,0
2011-01-26,12.76,12.96,12.49,12.8,698632,0
2011-01-27,12.9,12.9,12.52,12.65,1211191,0
2011-01-28,13.35,13.47,12.8,13.27,2011772,0
2011-01-31,13.2,14,13.15,13.88,1040201,0
2011-02-01,14,14.57,13.96,14.48,1320402,0
2011-02-02,14.4,14.42,14.12,14.28,673241,0
2011-02-03,14.35,14.41,14.02,14.33,550377,0
2011-02-04,15.12,16.13,14.98,15.88,2657525,0
2011-02-07,15.9,16.11,15.5,15.6,847381,0
2011-02-08,15.55,15.61,14.9,15.58,569135,0
2011-02-09,15.53,16.31,15.36,15.9,1055206,0
2011-02-10,15.64,16.82,15.17,16.29,1485402,0
2011-02-11,16.08,16.75,16.08,16.52,965159,0
2011-02-14,16.57,16.99,16.34,16.37,1395886,0
2011-02-15,16.34,16.44,14.76,15.4,2250294,0
2011-02-16,15.51,16.23,15.35,15.93,806381,0
2011-02-18,16.06,16.56,15.97,16.2,608319,0
2011-02-22,15.54,15.89,15.11,15.2,996967,0
2011-02-23,16.6,17.12,16,16.19,6710771,0
2011-02-24,16.75,18.29,16.45,18.09,4995921,0
2011-02-25,18.52,18.95,17.63,18,3788487,0
2011-02-28,18.16,18.81,17.4,17.63,2414050,0
2011-03-01,17.81,17.89,16.43,16.74,2931516,0
2011-03-02,16.64,17.09,16.5,16.62,1940470,0
2011-03-03,17.07,17.58,17.02,17.4,1783604,0
2011-03-04,17.49,18.32,17.12,18,1975949,0
2011-03-07,17.98,18,16.66,16.93,2304651,0
2011-03-08,16.79,17.25,16.28,16.62,2863824,0
2011-03-09,13.75,14.23,13.47,13.53,7394497,0
2011-03-10,13.26,13.34,12.73,12.81,3984631,0
2011-03-11,12.64,12.93,12.35,12.64,2360873,0
2011-03-14,12.57,13.33,12.25,12.57,2988425,0
2011-03-15,11.84,12.37,11.5,12.19,2496985,0
2011-03-16,12.2,12.78,11.96,12.01,2088960,0
2011-03-17,12.24,12.32,11.13,11.26,3815632,0
2011-03-18,11.46,11.49,10.38,10.66,4709865,0
2011-03-21,10.89,11.09,10.62,10.71,2243505,0
2011-03-22,10.66,10.72,10.16,10.41,3077118,0
2011-03-23,10.44,10.89,10.36,10.65,2158740,0
2011-03-24,10.86,11.4,10.55,11.01,2856691,0
2011-03-25,11.21,11.77,11.11,11.5,3277383,0
2011-03-28,11.73,11.77,10.85,10.93,2500143,0
2011-03-29,10.95,11.24,10.65,11.09,1639397,0
2011-03-30,11.22,11.3,11,11.2,1482156,0
2011-03-31,11.17,11.74,11.16,11.5,2141799,0
2011-04-01,11.6,11.69,10.87,10.9,2591189,0
2011-04-04,10.94,11,10.43,10.63,1830459,0
2011-04-05,10.54,11.25,10.52,10.89,2102836,0
2011-04-06,11.01,11.94,11.01,11.72,6032578,0
2011-04-07,11.68,11.71,11.4,11.49,1875642,0
2011-04-08,11.62,11.74,11.08,11.14,1095529,0
2011-04-11,11.15,11.23,10.8,11.02,1401287,0
2011-04-12,10.93,10.93,10.47,10.63,2307487,0
2011-04-13,10.76,10.98,10.59,10.79,1129685,0
2011-04-14,10.63,10.74,10.51,10.7,861814,0
2011-04-15,10.69,10.76,10.5,10.64,1069458,0
2011-04-18,10.5,10.5,10.18,10.36,1024983,0
2011-04-19,10.33,10.46,10.11,10.2,959390,0
2011-04-20,10.46,10.84,10.42,10.8,1312950,0
2011-04-21,11.03,11.35,10.85,11.15,1226905,0
2011-04-25,11.14,11.35,11.09,11.21,806125,0
2011-04-26,11.15,11.55,11.1,11.48,955480,0
2011-04-27,11.51,11.94,11.43,11.76,1787755,0
2011-04-28,11.9,12.02,11.63,11.72,1803788,0
2011-04-29,10.48,12.02,10.26,11.22,4556266,0
2011-05-02,11.25,11.33,10.85,11.06,1402083,0
2011-05-03,11.04,11.08,10.55,10.58,1221434,0
2011-05-04,10.5,10.71,10.27,10.59,1086056,0
2011-05-05,10.82,10.92,10.35,10.35,1195709,0
2011-05-06,10.58,10.84,10.37,10.42,1200739,0
2011-05-09,10.4,10.61,10.35,10.4,421935,0
2011-05-10,10.4,10.87,10.36,10.86,1108336,0
2011-05-11,10.79,11,10.4,10.44,711248,0
2011-05-12,10.33,10.73,10.17,10.68,843935,0
2011-05-13,10.58,10.84,10.3,10.31,828722,0
2011-05-16,10.25,10.42,9.96,9.98,1106575,0
2011-05-17,9.95,10.05,9.43,9.5,2097133,0
2011-05-18,9.59,9.85,9.44,9.81,1050196,0
2011-05-19,9.92,9.98,9.55,9.64,988452,0
2011-05-20,9.75,9.75,9.32,9.63,1973404,0
2011-05-23,9.4,9.51,9.27,9.43,1053931,0
2011-05-24,9.44,9.67,9,9.02,1334005,0
2011-05-25,9,9.34,8.85,9.26,1256494,0
2011-05-26,9.17,9.39,9.1,9.32,1019543,0
2011-05-27,9.36,9.65,9.31,9.41,680671,0
2011-05-31,9.66,9.7,9.36,9.57,755663,0
2011-06-01,9.5,9.57,8.88,8.9,1725887,0
2011-06-02,8.9,9.21,8.87,9.03,1295358,0
2011-06-03,8.78,9.03,8.56,8.86,1511770,0
2011-06-06,8.82,8.94,8.51,8.51,1065872,0
2011-06-07,8.63,8.73,8.53,8.6,1034085,0
2011-06-08,8.4,8.51,7.98,8.03,2292762,0
2011-06-09,8.07,8.1,7.65,7.77,2071858,0
2011-06-10,7.72,7.8,7.42,7.45,1516375,0
2011-06-13,7.49,7.56,7.3,7.35,1032049,0
2011-06-14,7.46,7.7,7.42,7.59,753509,0
2011-06-15,7.36,7.42,6.89,6.97,2103431,0
2011-06-16,6.73,6.88,6.47,6.66,4107212,0
2011-06-17,6.74,6.74,6.28,6.36,2002322,0
2011-06-20,6.4,6.45,6.06,6.17,2283247,0
2011-06-21,6.26,6.58,6.16,6.47,1530971,0
2011-06-22,6.42,6.48,6.23,6.23,1198897,0
2011-06-23,6.11,6.34,6,6.3,2548031,0
2011-06-24,6.29,6.36,6.01,6.04,2794150,0
2011-06-27,6.09,6.39,6.03,6.32,1230589,0
2011-06-28,6.35,6.71,6.35,6.64,1206574,0
2011-06-29,6.69,6.75,6.49,6.69,1428053,0
2011-06-30,6.7,6.77,6.61,6.72,964250,0
2011-07-01,6.71,6.76,6.6,6.74,991364,0
2011-07-05,6.79,6.8,6.58,6.71,898989,0
2011-07-06,6.68,6.68,6.45,6.55,717391,0
2011-07-07,6.69,7.33,6.67,7.26,2524390,0
2011-07-08,7.03,7.1,6.75,6.79,1226775,0
2011-07-11,6.76,6.76,6.25,6.33,1360858,0
2011-07-12,6.29,6.32,6.01,6.03,1455315,0
2011-07-13,6.12,6.39,6.01,6.21,1456905,0
2011-07-14,6.25,6.32,6,6.02,720588,0
2011-07-15,6.12,6.14,5.75,6.06,1884799,0
2011-07-18,5.99,6.02,5.66,5.7,1267756,0
2011-07-19,5.85,6.09,5.77,6.07,977601,0
2011-07-20,5.91,6.02,5.83,5.96,1197082,0
2011-07-21,5.94,6,5.81,5.89,856997,0
2011-07-22,5.88,6.25,5.87,6.19,1533700,0
2011-07-25,6.07,6.13,5.92,5.96,828166,0
2011-07-26,6.01,6.07,5.95,5.99,1143991,0
2011-07-27,5.9,5.9,5.4,5.42,2417760,0
2011-07-28,5.46,5.53,5.25,5.31,1167463,0
2011-07-29,4.75,5.1,4.66,4.7,2353896,0
2011-08-01,4.91,4.95,4.64,4.69,1500282,0
2011-08-02,4.61,4.85,4.6,4.64,1177192,0
2011-08-03,4.67,4.8,4.45,4.77,1008398,0
2011-08-04,4.63,4.65,4.18,4.18,1696959,0
2011-08-05,4.27,4.37,4,4.11,1569470,0
2011-08-08,3.86,4,3.53,3.55,2291654,0
2011-08-09,3.62,3.85,3.33,3.82,2291120,0
2011-08-10,3.63,3.75,3.43,3.46,1534380,0
2011-08-11,3.69,3.9,3.51,3.81,2160184,0
2011-08-12,3.86,3.94,3.68,3.72,1205260,0
2011-08-15,3.79,4.33,3.79,4.33,1314257,0
2011-08-16,4.21,4.29,3.91,3.97,1126026,0
2011-08-17,4.04,4.04,3.75,3.85,1155107,0
2011-08-18,3.64,3.8,3.37,3.42,1228172,0
2011-08-19,3.43,3.55,3.23,3.26,1184572,0
2011-08-22,3.45,3.5,3.25,3.3,737337,0
2011-08-23,3.37,3.71,3.28,3.7,1332244,0
2011-08-24,3.67,3.8,3.51,3.66,906923,0
2011-08-25,3.64,3.75,3.4,3.43,676325,0
2011-08-26,3.38,3.63,3.32,3.58,681601,0
2011-08-29,3.66,4.08,3.64,4.04,1749003,0
2011-08-30,4,4.49,3.9,4.39,2277188,0
2011-08-31,4.49,4.65,4.19,4.25,1799005,0
2011-09-01,4.33,4.5,4.18,4.18,1465354,0
2011-09-02,4.39,4.8,4.15,4.55,3203140,0
2011-09-06,4.25,4.3,4.09,4.3,1437550,0
2011-09-07,4.43,4.61,4.36,4.54,903496,0
2011-09-08,4.52,4.68,4.3,4.33,1500407,0
2011-09-09,4.27,4.31,3.97,4.06,1399413,0
2011-09-12,3.95,4.2,3.92,4.18,1221772,0
2011-09-13,4.21,4.38,4.17,4.34,1110333,0
2011-09-14,4.31,4.59,4.27,4.47,1224580,0
2011-09-15,4.56,4.65,4.39,4.4,1101801,0
2011-09-16,4.46,4.49,4.27,4.32,808260,0
2011-09-19,4.19,4.26,4.04,4.2,614589,0
2011-09-20,4.28,4.41,4.06,4.08,917342,0
2011-09-21,4.33,4.4,4.09,4.11,1749182,0
2011-09-22,3.85,3.96,3.62,3.73,1054727,0
2011-09-23,3.46,3.91,3.46,3.81,779763,0
2011-09-26,3.86,3.94,3.7,3.86,995550,0
2011-09-27,3.96,4.25,3.91,4.15,1795077,0
2011-09-28,4.16,4.16,3.74,3.74,965602,0
2011-09-29,3.86,3.95,3.55,3.75,1007415,0
2011-09-30,3.64,3.8,3.58,3.64,1018053,0
2011-10-03,3.61,3.64,3.26,3.26,1354285,0
2011-10-04,3.2,3.55,3.09,3.55,2003788,0
2011-10-05,3.55,3.69,3.41,3.64,835162,0
2011-10-06,3.64,3.73,3.52,3.61,1515364,0
2011-10-07,3.66,3.68,3.34,3.39,708978,0
2011-10-10,3.5,3.56,3.32,3.45,1129636,0
2011-10-11,3.43,3.62,3.41,3.56,979669,0
2011-10-12,3.64,3.74,3.5,3.65,1360253,0
2011-10-13,3.61,3.67,3.5,3.55,815362,0
2011-10-14,3.63,4.05,3.62,4,1550927,0
2011-10-17,3.93,4.01,3.58,3.61,1733639,0
2011-10-18,3.63,3.7,3.42,3.66,1384301,0
2011-10-19,3.66,3.73,3.48,3.53,946765,0
2011-10-20,3.57,3.57,3.3,3.45,1173157,0
2011-10-21,3.54,3.61,3.39,3.47,912771,0
2011-10-24,3.5,3.74,3.45,3.71,1087741,0
2011-10-25,3.62,3.62,3.35,3.41,2200245,0
2011-10-26,3.45,3.74,3.26,3.54,1891450,0
2011-10-27,3.72,4.21,3.6,4,3431021,0
2011-10-28,4.02,4.38,3.9,4.29,2085188,0
2011-10-31,4.16,4.32,4.03,4.11,1252348,0
2011-11-01,3.87,4.08,3.78,3.85,1444887,0
2011-11-02,3.97,4.26,3.97,4.18,1615657,0
2011-11-03,4.2,4.31,4.05,4.29,778376,0
2011-11-04,4.21,4.46,4.17,4.37,785445,0
2011-11-07,4.35,4.37,4.1,4.24,907143,0
2011-11-08,4.19,4.44,4.16,4.32,1175669,0
2011-11-09,4.16,4.22,3.88,3.91,1301588,0
2011-11-10,3.87,3.87,3.31,3.46,2259577,0
2011-11-11,3.52,3.52,3.35,3.38,1119875,0
2011-11-14,3.34,3.49,3.3,3.46,1192995,0
2011-11-15,3.46,3.51,3.33,3.4,824325,0
2011-11-16,3.35,3.45,3.3,3.3,927962,0
2011-11-17,3.33,3.42,3.24,3.3,660192,0
2011-11-18,3.32,3.4,3.15,3.23,702754,0
2011-11-21,3.11,3.13,2.95,3.02,998114,0
2011-11-22,3.06,3.15,2.92,2.95,485416,0
2011-11-23,2.95,2.95,2.86,2.86,946316,0
2011-11-25,2.86,2.9,2.68,2.69,496059,0
2011-11-28,2.85,2.96,2.82,2.9,745471,0
2011-11-29,2.94,2.96,2.76,2.77,691411,0
2011-11-30,2.94,3.11,2.86,3.11,1012490,0
2011-12-01,2.96,3.04,2.79,2.85,1074255,0
2011-12-02,2.92,3.07,2.8,2.8,1344422,0
2011-12-05,2.87,2.93,2.83,2.87,605899,0
2011-12-06,2.89,2.92,2.76,2.84,2809706,0
2011-12-07,2.82,2.91,2.75,2.88,460119,0
2011-12-08,2.84,3.14,2.78,2.8,1163934,0
2011-12-09,2.85,2.99,2.81,2.97,591091,0
2011-12-12,2.89,2.97,2.83,2.95,623921,0
2011-12-13,2.95,3.02,2.84,2.86,685191,0
2011-12-14,2.96,2.97,2.78,2.86,796113,0
2011-12-15,2.92,2.93,2.81,2.84,412194,0
2011-12-16,2.88,2.93,2.79,2.89,625113,0
2011-12-19,2.88,2.94,2.7,2.7,501751,0
2011-12-20,2.75,2.89,2.75,2.89,879835,0
2011-12-21,2.86,2.93,2.77,2.9,312546,0
2011-12-22,2.91,3.18,2.87,3.14,559204,0
2011-12-23,3.16,3.18,3.01,3.08,362105,0
2011-12-27,3.02,3.23,3.02,3.16,464046,0
2011-12-28,3.16,3.16,2.88,2.91,760667,0
2011-12-29,2.94,3,2.88,2.9,810877,0
2011-12-30,2.94,2.95,2.82,2.82,753708,0
2012-01-03,2.91,3.05,2.9,3.02,635168,0
2012-01-04,2.96,2.98,2.88,2.94,255065,0
2012-01-05,3.3,3.53,3.25,3.4,2700778,0
2012-01-06,3.43,3.5,3.4,3.42,987085,0
2012-01-09,3.44,3.65,3.37,3.54,1002850,0
2012-01-10,3.63,3.73,3.56,3.59,747810,0
2012-01-11,3.57,3.85,3.5,3.83,808757,0
2012-01-12,3.85,3.87,3.63,3.77,816239,0
2012-01-13,3.71,3.77,3.61,3.61,541111,0
2012-01-17,3.68,3.77,3.5,3.52,633923,0
2012-01-18,3.52,3.78,3.51,3.77,611433,0
2012-01-19,3.83,4.1,3.83,3.99,1113727,0
2012-01-20,3.93,4.19,3.9,4.17,1050479,0
2012-01-23,4.16,4.3,4.05,4.3,786803,0
2012-01-24,4.22,4.53,4.12,4.47,983116,0
2012-01-25,4.43,4.57,4.36,4.51,1027056,0
2012-01-26,4.54,4.69,4.46,4.56,1319517,0
2012-01-27,4.23,4.39,4,4.22,1216881,0
2012-01-30,4.22,4.3,4.12,4.29,672199,0
2012-01-31,4.26,4.35,4.1,4.14,529124,0
2012-02-01,4.17,4.52,4.1,4.49,1248778,0
2012-02-02,4.6,4.63,4.36,4.5,1278424,0
2012-02-03,4.54,4.82,4.45,4.8,1915180,0
2012-02-06,4.79,4.86,4.75,4.79,1008638,0
2012-02-07,4.76,5,4.73,4.86,793226,0
2012-02-08,4.85,5.04,4.85,4.96,1060076,0
2012-02-09,5,5.09,4.92,5,1106012,0
2012-02-10,4.85,4.97,4.82,4.89,545680,0
2012-02-13,4.94,5.07,4.85,4.88,528138,0
2012-02-14,4.85,4.9,4.67,4.8,621721,0
2012-02-15,4.8,4.96,4.75,4.79,486677,0
2012-02-16,4.75,4.99,4.72,4.92,597986,0
2012-02-17,4.96,4.99,4.86,4.93,319612,0
2012-02-21,4.92,5.1,4.86,4.91,769862,0
2012-02-22,4.9,4.94,4.75,4.83,591298,0
2012-02-23,4.79,4.87,4.66,4.82,398685,0
2012-02-24,4.82,4.87,4.7,4.73,335689,0
2012-02-27,4.64,4.79,4.55,4.7,422729,0
2012-02-28,4.73,4.74,4.55,4.59,373080,0
2012-02-29,4.66,4.68,4.32,4.32,784496,0
2012-03-01,4.3,4.49,4.23,4.37,769059,0
2012-03-02,4.42,4.44,4.22,4.25,678425,0
2012-03-05,4.21,4.28,4.04,4.05,829161,0
2012-03-06,3.96,3.97,3.86,3.9,623914,0
2012-03-07,3.99,4.09,3.85,3.89,479875,0
2012-03-08,4.03,4.56,3.96,4.38,2149918,0
2012-03-09,4.38,4.5,4.33,4.4,715363,0
2012-03-12,4.4,4.46,4.33,4.34,420872,0
2012-03-13,4.41,4.62,4.41,4.57,1103137,0
2012-03-14,4.59,4.73,4.5,4.52,689317,0
2012-03-15,4.53,4.63,4.47,4.61,380463,0
2012-03-16,4.6,4.75,4.55,4.68,501668,0
2012-03-19,4.68,4.92,4.66,4.8,596814,0
2012-03-20,4.74,4.97,4.74,4.88,496284,0
2012-03-21,4.88,4.95,4.73,4.75,487636,0
2012-03-22,4.66,4.7,4.46,4.52,726144,0
2012-03-23,4.53,4.57,4.39,4.53,615052,0
2012-03-26,4.61,4.75,4.54,4.66,767861,0
2012-03-27,4.25,4.48,4.17,4.36,4882830,0
2012-03-28,4.36,4.4,4.21,4.25,1010978,0
2012-03-29,4.21,4.23,4.1,4.18,816139,0
2012-03-30,4.23,4.25,3.94,3.94,1920820,0
2012-04-02,3.92,4.12,3.91,4.11,2017622,0
2012-04-03,4.09,4.11,4.03,4.1,1254834,0
2012-04-04,4.02,4.11,3.89,3.96,1102232,0
2012-04-05,3.95,4.08,3.85,3.94,1168676,0
2012-04-09,3.85,3.87,3.71,3.71,1343854,0
2012-04-10,3.72,3.79,3.5,3.57,1269605,0
2012-04-11,3.65,3.66,3.54,3.56,728231,0
2012-04-12,3.59,3.72,3.54,3.65,907382,0
2012-04-13,3.62,3.66,3.53,3.53,411648,0
2012-04-16,3.54,3.6,3.4,3.48,387309,0
2012-04-17,3.5,3.65,3.47,3.53,954715,0
2012-04-18,3.51,3.52,3.42,3.43,398088,0
2012-04-19,3.45,3.56,3.38,3.43,390632,0
2012-04-20,3.49,3.49,3.27,3.3,694121,0
2012-04-23,3.2,3.28,3.12,3.14,789518,0
2012-04-24,3.15,3.16,3.03,3.09,1016223,0
2012-04-25,3.18,3.2,3.03,3.06,1235199,0
2012-04-26,3.06,3.13,3.06,3.1,1176840,0
2012-04-27,3.1,3.19,2.85,2.94,1416420,0
2012-04-30,2.93,2.95,2.85,2.87,1020180,0
2012-05-01,2.87,3.08,2.87,2.94,972271,0
2012-05-02,2.93,2.96,2.86,2.92,359530,0
2012-05-03,2.9,3,2.64,2.66,1514311,0
2012-05-04,2.66,2.68,2.55,2.55,1250101,0
2012-05-07,2.55,2.61,2.52,2.55,397369,0
2012-05-08,2.55,2.56,2.4,2.49,1269239,0
2012-05-09,2.45,2.56,2.38,2.5,574587,0
2012-05-10,2.54,2.6,2.37,2.38,958198,0
2012-05-11,2.33,2.38,2.28,2.3,1145823,0
2012-05-14,2.27,2.27,2.11,2.12,1030488,0
2012-05-15,2.14,2.27,2.14,2.18,1142155,0
2012-05-16,2.19,2.38,2.14,2.23,1350667,0
2012-05-17,2.26,2.3,2.2,2.23,609663,0
2012-05-18,2.23,2.27,2.19,2.19,579270,0
2012-05-21,2.21,2.31,2.19,2.31,1040026,0
2012-05-22,2.32,2.48,2.27,2.42,777147,0
2012-05-23,2.44,2.62,2.36,2.55,714520,0
2012-05-24,2.56,2.6,2.34,2.37,560881,0
2012-05-25,2.37,2.51,2.35,2.45,567569,0
2012-05-29,2.5,2.65,2.45,2.64,524611,0
2012-05-30,2.62,2.62,2.48,2.51,502686,0
2012-05-31,2.53,2.58,2.4,2.55,603298,0
2012-06-01,2.41,2.45,2.37,2.37,344233,0
2012-06-04,2.4,2.42,2.28,2.31,356201,0
2012-06-05,2.32,2.7,2.31,2.32,1140540,0
2012-06-06,2.34,2.58,2.34,2.54,1334003,0
2012-06-07,2.57,2.63,2.45,2.46,502624,0
2012-06-08,2.45,2.58,2.43,2.56,451356,0
2012-06-11,2.6,2.65,2.49,2.56,563227,0
2012-06-12,2.6,2.62,2.5,2.57,325787,0
2012-06-13,2.56,2.61,2.5,2.54,291508,0
2012-06-14,2.53,2.58,2.51,2.58,258766,0
2012-06-15,2.58,2.63,2.52,2.61,509893,0
2012-06-18,2.57,2.6,2.52,2.54,245277,0
2012-06-19,2.55,3.15,2.54,2.74,2124383,0
2012-06-20,2.75,2.94,2.68,2.92,670533,0
2012-06-21,2.9,2.92,2.72,2.81,532803,0
2012-06-22,2.85,2.87,2.78,2.86,1080902,0
2012-06-25,2.81,2.91,2.7,2.88,460532,0
2012-06-26,2.88,3.03,2.82,2.95,874738,0
2012-06-27,2.98,3.05,2.92,3.04,714008,0
2012-06-28,3.01,3.03,2.85,2.91,375202,0
2012-06-29,3.02,3.04,2.97,3.04,848511,0
2012-07-02,3.07,3.1,2.94,3,653265,0
2012-07-03,2.99,3.05,2.97,3,317964,0
2012-07-05,2.98,3.02,2.89,2.98,516410,0
2012-07-06,2.92,2.95,2.78,2.89,542858,0
2012-07-09,2.88,2.88,2.73,2.77,179852,0
2012-07-10,2.8,2.83,2.73,2.75,271934,0
2012-07-11,2.75,2.75,2.58,2.61,723932,0
2012-07-12,2.58,2.6,2.45,2.53,462538,0
2012-07-13,2.53,2.59,2.48,2.49,322013,0
2012-07-16,2.47,2.49,2.4,2.42,442600,0
2012-07-17,2.44,2.53,2.43,2.43,388715,0
2012-07-18,2.42,2.49,2.3,2.32,384059,0
2012-07-19,2.33,2.46,2.32,2.33,332030,0
2012-07-20,2.31,2.36,2.21,2.29,496892,0
2012-07-23,2.22,2.32,2.21,2.31,360505,0
2012-07-24,2.31,2.66,2.31,2.62,2628796,0
2012-07-25,2.66,2.8,2.54,2.61,1150085,0
2012-07-26,2.6,2.66,2.47,2.55,562102,0
2012-07-27,2.57,2.75,2.53,2.75,727373,0
2012-07-30,2.78,2.83,2.63,2.64,481281,0
2012-07-31,2.62,2.8,2.62,2.8,1132083,0
2012-08-01,2.79,2.79,2.5,2.52,855134,0
2012-08-02,2.52,2.54,2.3,2.31,706831,0
2012-08-03,2.37,2.46,2.31,2.42,741848,0
2012-08-06,2.43,2.62,2.43,2.53,554177,0
2012-08-07,2.57,2.64,2.42,2.45,600154,0
2012-08-08,2.43,2.46,2.35,2.36,625432,0
2012-08-09,2.37,2.68,2.37,2.67,926669,0
2012-08-10,2.67,2.7,2.62,2.63,293850,0
2012-08-13,2.65,2.79,2.6,2.69,482528,0
2012-08-14,2.71,2.74,2.5,2.52,552816,0
2012-08-15,2.56,2.63,2.56,2.59,450650,0
2012-08-16,2.58,2.72,2.58,2.71,471665,0
2012-08-17,2.72,2.8,2.7,2.79,632097,0
2012-08-20,2.74,2.79,2.7,2.75,657265,0
2012-08-21,2.75,2.77,2.65,2.67,431971,0
2012-08-22,2.67,2.67,2.5801,2.62,304286,0
2012-08-23,2.61,2.645,2.56,2.62,267753,0
2012-08-24,2.6,2.64,2.57,2.61,221931,0
2012-08-27,2.62,2.75,2.62,2.71,404445,0
2012-08-28,2.68,2.76,2.68,2.73,306239,0
2012-08-29,2.72,2.75,2.69,2.73,230561,0
2012-08-30,2.66,2.66,2.565,2.61,367391,0
2012-08-31,2.63,2.6597,2.51,2.57,645059,0
2012-09-04,2.56,2.62,2.53,2.57,436871,0
2012-09-05,2.59,2.61,2.53,2.54,375100,0
2012-09-06,2.58,2.68,2.55,2.68,554298,0
2012-09-07,2.69,2.77,2.65,2.7,529687,0
2012-09-10,2.69,2.74,2.66,2.67,300595,0
2012-09-11,2.69,2.78,2.65,2.75,695622,0
2012-09-12,2.77,2.77,2.71,2.75,358898,0
2012-09-13,2.77,3.15,2.75,3.045,3103368,0
2012-09-14,3.06,3.19,3.05,3.15,1178014,0
2012-09-17,3.16,3.18,3.02,3.05,746800,0
2012-09-18,3.05,3.08,2.89,2.96,714120,0
2012-09-19,2.98,3.01,2.9335,2.97,449872,0
2012-09-20,2.93,2.98,2.85,2.87,408106,0
2012-09-21,2.94,3.05,2.9,2.96,1042497,0
2012-09-24,2.96,2.96,2.85,2.86,458692,0
2012-09-25,2.89,2.94,2.77,2.77,613868,0
2012-09-26,2.78,2.8,2.68,2.7,491930,0
2012-09-27,2.72,2.82,2.71,2.76,614470,0
2012-09-28,2.72,2.76,2.67,2.69,454928,0
2012-10-01,2.73,2.81,2.7,2.78,816873,0
2012-10-02,2.78,2.78,2.69,2.72,537839,0
2012-10-03,2.72,2.81,2.66,2.76,407925,0
2012-10-04,2.78,2.78,2.6,2.64,456179,0
2012-10-05,2.66,2.7,2.6,2.63,297218,0
2012-10-08,2.46,2.51,2.36,2.38,985916,0
2012-10-09,2.37,2.37,2.28,2.28,423944,0
2012-10-10,2.26,2.31,2.24,2.27,315456,0
2012-10-11,2.3,2.31,2.2,2.21,487571,0
2012-10-12,2.17,2.29,2.17,2.21,308645,0
2012-10-15,2.22,2.26,2.21,2.25,281554,0
2012-10-16,2.27,2.29,2.25,2.28,342681,0
2012-10-17,2.28,2.295,2.25,2.27,333044,0
2012-10-18,2.27,2.291,2.2,2.2,564986,0
2012-10-19,2.18,2.23,2.17,2.17,408318,0
2012-10-22,2.2,2.26,2.12,2.14,358663,0
2012-10-23,2.11,2.16,2.09,2.11,537946,0
2012-10-24,2.13,2.18,2.06,2.06,477987,0
2012-10-25,2.08,2.08,1.97,1.98,631526,0
2012-10-26,1.99,2.05,1.99,1.99,491543,0
2012-10-31,2.01,2.025,1.95,1.97,333786,0
2012-11-01,1.98,2,1.96,1.99,335814,0
2012-11-02,2.02,2.02,1.93,1.94,495259,0
2012-11-05,1.95,1.988,1.75,1.9,1006222,0
2012-11-06,1.87,1.88,1.59,1.61,2044679,0
2012-11-07,1.59,1.66,1.54,1.56,974322,0
2012-11-08,1.55,1.63,1.52,1.57,679740,0
2012-11-09,1.55,1.6,1.52,1.54,608823,0
2012-11-12,1.57,1.61,1.53,1.55,422732,0
2012-11-13,1.55,1.57,1.43,1.43,734054,0
2012-11-14,1.45,1.47,1.26,1.27,1767355,0
2012-11-15,1.29,1.33,1.11,1.12,2200159,0
2012-11-16,1.14,1.34,1.13,1.29,3055800,0
2012-11-19,1.34,1.59,1.31,1.55,3253864,0
2012-11-20,1.55,1.55,1.4479,1.47,1383235,0
2012-11-21,1.48,1.715,1.44,1.65,1052739,0
2012-11-23,1.68,1.76,1.65,1.66,710510,0
2012-11-26,1.66,2.11,1.61,2.09,1952473,0
2012-11-27,2.04,2.04,1.87,1.87,1400690,0
2012-11-28,1.85,2.02,1.8,1.99,613286,0
2012-11-29,2.04,2.08,1.92,1.94,684858,0
2012-11-30,1.94,1.98,1.8,1.84,1029000,0
2012-12-03,1.872,1.9699,1.78,1.8,512914,0
2012-12-04,1.77,1.85,1.77,1.85,399889,0
2012-12-05,1.87,1.89,1.79,1.83,333393,0
2012-12-06,1.83,1.88,1.74,1.77,484384,0
2012-12-07,1.78,1.83,1.71,1.79,630489,0
2012-12-10,1.65,1.83,1.31,1.42,1826620,0
2012-12-11,1.52,1.62,1.47,1.5,2063823,0
2012-12-12,1.55,1.56,1.46,1.47,1130221,0
2012-12-13,1.5,1.53,1.47,1.49,1586030,0
2012-12-14,1.48,1.53,1.48,1.52,715622,0
2012-12-17,1.51,1.52,1.48,1.5,687118,0
2012-12-18,1.54,1.85,1.53,1.65,2530927,0
2012-12-19,1.64,1.75,1.6,1.72,1659938,0
2012-12-20,1.7,1.78,1.635,1.75,1075520,0
2012-12-21,1.74,1.77,1.58,1.76,1830509,0
2012-12-24,1.75,1.75,1.66,1.71,254965,0
2012-12-26,1.71,1.75,1.64,1.645,466860,0
2012-12-27,1.64,1.66,1.44,1.57,1257401,0
2012-12-28,1.56,1.57,1.51,1.54,582069,0
2012-12-31,1.52,1.6,1.52,1.57,771256,0
2013-01-02,1.67,1.755,1.63,1.73,1740862,0
2013-01-03,1.74,1.74,1.65,1.67,705409,0
2013-01-04,1.69,1.73,1.64,1.64,708794,0
2013-01-07,1.64,1.73,1.61,1.72,612376,0
2013-01-08,1.72,1.92,1.7,1.9,2105014,0
2013-01-09,1.92,1.95,1.82,1.85,1560510,0
2013-01-10,1.86,1.86,1.73,1.75,1361288,0
2013-01-11,1.79,1.83,1.7,1.8,1044892,0
2013-01-14,1.85,1.85,1.6,1.64,1577948,0
2013-01-15,1.66,1.7,1.61,1.66,365317,0
2013-01-16,1.64,1.745,1.64,1.66,576258,0
2013-01-17,1.71,1.71,1.65,1.655,376487,0
2013-01-18,1.65,1.66,1.6,1.63,664045,0
2013-01-22,1.62,1.68,1.61,1.62,438692,0
2013-01-23,1.62,1.67,1.6,1.67,579551,0
2013-01-24,1.68,1.74,1.62,1.64,851591,0
2013-01-25,1.67,1.68,1.61,1.63,388416,0
2013-01-28,1.63,1.69,1.56,1.61,597754,0
2013-01-29,1.59,1.65,1.56,1.6,777332,0
2013-01-30,1.59,1.62,1.5,1.52,978949,0
2013-01-31,1.62,1.75,1.59,1.62,4050198,0
2013-02-01,1.51,1.61,1.46,1.61,2929608,0
2013-02-04,1.67,1.67,1.52,1.56,1648067,0
2013-02-05,1.56,1.63,1.53,1.56,730724,0
2013-02-06,1.54,1.55,1.48,1.49,1085944,0
2013-02-07,1.49,1.55,1.47,1.48,723218,0
2013-02-08,1.47,1.4808,1.4401,1.47,732915,0
2013-02-11,1.46,1.4699,1.38,1.4,1000315,0
2013-02-12,1.41,1.44,1.39,1.4,679493,0
2013-02-13,1.41,1.43,1.37,1.38,460572,0
2013-02-14,1.39,1.45,1.38,1.44,494216,0
2013-02-15,1.46,1.47,1.4,1.45,993093,0
2013-02-19,1.48,1.5401,1.43,1.47,1100464,0
2013-02-20,1.47,1.5,1.38,1.38,1169383,0
2013-02-21,1.37,1.38,1.35,1.35,609012,0
2013-02-22,1.38,1.399,1.32,1.34,633201,0
2013-02-25,1.34,1.355,1.29,1.29,565838,0
2013-02-26,1.31,1.31,1.26,1.29,328687,0
2013-02-27,1.26,1.35,1.25,1.33,421742,0
2013-02-28,1.32,1.33,1.2901,1.32,361045,0
2013-03-01,1.27,1.35,1.27,1.29,407692,0
2013-03-04,1.28,1.309,1.18,1.2,944424,0
2013-03-05,1.29,1.29,1.16,1.17,1123347,0
2013-03-06,1.17,1.24,1.16,1.2,585267,0
2013-03-07,1.23,1.35,1.23,1.25,2130721,0
2013-03-08,1.32,1.32,1.24,1.24,892669,0
2013-03-11,1.24,1.24,1.19,1.191,899521,0
2013-03-12,1.2,1.23,1.16,1.18,684575,0
2013-03-13,1.18,1.28,1.18,1.25,801000,0
2013-03-14,1.29,1.43,1.2801,1.37,1869419,0
2013-03-15,1.37,1.46,1.335,1.46,1626382,0
2013-03-18,1.43,1.52,1.39,1.49,1063983,0
2013-03-19,1.49,1.49,1.34,1.36,1122264,0
2013-03-20,1.34,1.39,1.34,1.36,336625,0
2013-03-21,1.35,1.35,1.28,1.28,792383,0
2013-03-22,1.29,1.35,1.28,1.33,348080,0
2013-03-25,1.31,1.33,1.27,1.31,580394,0
2013-03-26,1.31,1.33,1.26,1.27,533254,0
2013-03-27,1.26,1.29,1.26,1.26,223623,0
2013-03-28,1.29,1.29,1.25,1.26,361813,0
2013-04-01,1.26,1.26,1.18,1.25,970127,0
2013-04-02,1.25,1.28,1.22,1.23,459234,0
2013-04-03,1.24,1.27,1.23,1.24,512120,0
2013-04-04,1.24,1.29,1.23,1.28,439644,0
2013-04-05,1.25,1.27,1.23,1.23,352833,0
2013-04-08,1.23,1.24,1.18,1.23,465364,0
2013-04-09,1.22,1.25,1.19,1.2,361708,0
2013-04-10,1.2,1.28,1.2,1.23,947483,0
2013-04-11,1.22,1.26,1.21,1.22,433641,0
2013-04-12,1.2,1.22,1.18,1.2,561585,0
2013-04-15,1.21,1.21,1.17,1.17,562894,0
2013-04-16,1.2,1.25,1.175,1.22,719539,0
2013-04-17,1.22,1.24,1.18,1.19,323842,0
2013-04-18,1.2,1.21,1.15,1.165,549412,0
2013-04-19,1.15,1.21,1.15,1.2,220212,0
2013-04-22,1.21,1.21,1.175,1.18,271821,0
2013-04-23,1.2,1.22,1.17,1.22,379854,0
2013-04-24,1.23,1.24,1.2,1.22,238424,0
2013-04-25,1.21,1.32,1.21,1.28,1059894,0
2013-04-26,1.31,1.41,1.29,1.35,1362564,0
2013-04-29,1.37,1.41,1.35,1.38,786734,0
2013-04-30,1.36,1.38,1.33,1.36,541817,0
2013-05-01,1.35,1.38,1.31,1.33,798382,0
2013-05-02,1.34,1.36,1.32,1.35,349330,0
2013-05-03,1.38,1.39,1.34,1.35,447228,0
2013-05-06,1.35,1.39,1.33,1.36,400055,0
2013-05-07,1.34,1.42,1.34,1.36,1347450,0
2013-05-08,1.11,1.111,0.99,1.09,8042319,0
2013-05-09,1.1,1.12,1.05,1.05,1095567,0
2013-05-10,1.07,1.08,1.03,1.05,1489427,0
2013-05-13,1.05,1.08,1.03,1.08,1343055,0
2013-05-14,1.08,1.09,1.07,1.09,938174,0
2013-05-15,1.09,1.1,1.04,1.07,970033,0
2013-05-16,1.06,1.1,1.05,1.1,912437,0
2013-05-17,1.11,1.11,1.08,1.09,653007,0
2013-05-20,1.08,1.11,1.06,1.11,656994,0
2013-05-21,1.1,1.11,1.08,1.1,374451,0
2013-05-22,1.1,1.12,1.09,1.09,676447,0
2013-05-23,1.08,1.09,1.06,1.09,568133,0
2013-05-24,1.08,1.09,1.06,1.07,301814,0
2013-05-28,1.07,1.07,1.05,1.07,582906,0
2013-05-29,1.06,1.07,1.01,1.03,2271673,0
2013-05-30,1.04,1.08,1.03,1.07,675842,0
2013-05-31,1.06,1.06,1.03,1.05,1265567,0
2013-06-03,1.05,1.07,1.04,1.04,874347,0
2013-06-04,1.06,1.06,1.03,1.03,642400,0
2013-06-05,1.03,1.05,1.01,1.01,763101,0
2013-06-06,1.03,1.08,1.01,1.03,1338712,0
2013-06-07,1.02,1.18,1.02,1.18,4050687,0
2013-06-10,1.23,1.28,1.09,1.12,2740793,0
2013-06-11,1.09,1.12,1.04,1.08,786620,0
2013-06-12,1.1,1.115,1.05,1.07,749807,0
2013-06-13,1.07,1.16,1.05,1.15,992367,0
2013-06-14,1.16,1.24,1.15,1.15,1205835,0
2013-06-17,1.17,1.17,1.12,1.13,784345,0
2013-06-18,1.13,1.17,1.11,1.15,450769,0
2013-06-19,1.16,1.26,1.16,1.23,1427397,0
2013-06-20,1.23,1.3,1.21,1.255,1480873,0
2013-06-21,1.27,1.34,1.19,1.25,1853912,0
2013-06-24,1.22,1.25,1.21,1.22,510661,0
2013-06-25,1.25,1.27,1.21,1.27,552714,0
2013-06-26,1.29,1.3,1.22,1.24,393639,0
2013-06-27,1.26,1.28,1.235,1.24,796373,0
2013-06-28,1.25,1.27,1.17,1.18,11793679,0
2013-07-01,1.2,1.23,1.16,1.17,667160,0
2013-07-02,1.18,1.24,1.15,1.15,865763,0
2013-07-03,1.16,1.19,1.15,1.17,117924,0
2013-07-05,1.19,1.2,1.17,1.18,152306,0
2013-07-08,1.2,1.23,1.08,1.12,983350,0
2013-07-09,1.14,1.17,1.1,1.14,567364,0
2013-07-10,1.15,1.17,1.12,1.13,436202,0
2013-07-11,1.14,1.17,1.12,1.14,462276,0
2013-07-12,1.15,1.15,1.12,1.14,327297,0
2013-07-15,1.13,1.14,1.12,1.13,359112,0
2013-07-16,1.12,1.14,1.11,1.13,430073,0
2013-07-17,1.14,1.2,1.13,1.16,813685,0
2013-07-18,1.15,1.219,1.15,1.16,636298,0
2013-07-19,1.16,1.33,1.14,1.29,1657921,0
2013-07-22,1.33,1.35,1.19,1.31,1564078,0
2013-07-23,1.33,1.33,1.26,1.28,556730,0
2013-07-24,1.26,1.29,1.22,1.29,720945,0
2013-07-25,1.26,1.269,1.21,1.23,597078,0
2013-07-26,1.21,1.24,1.16,1.16,722151,0
2013-07-29,1.15,1.17,1.14,1.14,414407,0
2013-07-30,1.14,1.18,1.14,1.16,303185,0
2013-07-31,1.15,1.28,1.15,1.19,1481348,0
2013-08-01,1.2,1.23,1.15,1.16,612800,0
2013-08-02,1.16,1.19,1.15,1.15,414790,0
2013-08-05,1.16,1.2,1.14,1.16,546869,0
2013-08-06,1.15,1.18,1.15,1.16,250718,0
2013-08-07,1.17,1.21,1.16,1.16,668168,0
2013-08-08,1.16,1.18,1.15,1.16,394007,0
2013-08-09,1.16,1.18,1.15,1.17,430586,0
2013-08-12,1.17,1.18,1.15,1.15,195444,0
2013-08-13,1.16,1.19,1.15,1.19,593888,0
2013-08-14,1.19,1.19,1.13,1.15,618852,0
2013-08-15,1.14,1.15,1.095,1.12,643835,0
2013-08-16,1.12,1.13,1.1,1.13,226889,0
2013-08-19,1.13,1.13,1.09,1.1,277002,0
2013-08-20,1.09,1.1,1.02,1.09,1078844,0
2013-08-21,1.07,1.09,1.05,1.08,423134,0
2013-08-22,1.1,1.1,1.06,1.09,223417,0
2013-08-23,1.09,1.1199,1.06,1.08,324336,0
2013-08-26,1.1,1.11,1.08,1.1,404127,0
2013-08-27,1.1,1.11,1.04,1.05,769325,0
2013-08-28,1.06,1.1,1.04,1.07,820880,0
2013-08-29,1.05,1.09,1.03,1.07,390136,0
2013-08-30,1.05,1.08,1.04,1.07,786879,0
2013-09-03,1.07,1.07,1.03,1.06,1144319,0
2013-09-04,1.05,1.05,0.9,0.92,3306155,0
2013-09-05,0.92,0.93,0.88,0.89,1720147,0
2013-09-06,0.89,0.92,0.89,0.91,897628,0
2013-09-09,0.89,1.04,0.89,1.02,1691468,0
2013-09-10,1.05,1.09,1.03,1.06,929168,0
2013-09-11,1.06,1.06,1,1.06,550141,0
2013-09-12,1.38,1.59,1.32,1.46,15178383,0
2013-09-13,1.63,1.71,1.58,1.65,8984421,0
2013-09-16,1.71,1.73,1.54,1.64,4873276,0
2013-09-17,1.52,1.64,1.45,1.63,3387589,0
2013-09-18,1.6,1.63,1.54,1.61,1499511,0
2013-09-19,1.6,1.65,1.57,1.65,1377212,0
2013-09-20,1.65,1.72,1.64,1.67,1968670,0
2013-09-23,1.69,1.72,1.67,1.7,759035,0
2013-09-24,1.7,1.72,1.63,1.67,1080790,0
2013-09-25,1.65,1.69,1.62,1.67,663500,0
2013-09-26,1.68,1.69,1.63,1.68,475619,0
2013-09-27,1.69,1.84,1.65,1.8,2482500,0
2013-09-30,1.75,1.87,1.71,1.77,1581700,0
2013-10-01,1.78,1.83,1.74,1.8,831700,0
2013-10-02,1.79,1.8,1.75,1.78,581000,0
2013-10-03,1.79,1.8,1.74,1.76,540627,0
2013-10-04,1.78,1.79,1.74,1.78,577622,0
2013-10-07,1.77,1.8,1.76,1.76,540300,0
2013-10-08,1.77,1.95,1.76,1.89,2594300,0
2013-10-09,1.89,1.91,1.77,1.86,1840300,0
2013-10-10,1.87,1.9,1.84,1.85,886300,0
2013-10-11,1.97,2.07,1.9,2.05,4399200,0
2013-10-14,2.04,2.18,2.02,2.12,2532300,0
2013-10-15,2.11,2.17,2.05,2.13,1597700,0
2013-10-16,2.14,2.19,2.1,2.17,1450800,0
2013-10-17,2.17,2.2,2.12,2.15,552500,0
2013-10-18,2.14,2.2,2.1,2.17,677700,0
2013-10-21,2.18,2.19,2.08,2.09,934700,0
2013-10-22,2.07,2.15,2.07,2.15,828500,0
2013-10-23,2.11,2.17,2.1,2.17,795900,0
2013-10-24,2.17,2.17,2.015,2.07,1299774,0
2013-10-25,2.05,2.06,2.03,2.05,500700,0
2013-10-28,2.02,2.07,1.9,1.95,1111700,0
2013-10-29,1.9,2.07,1.9,2.06,911400,0
2013-10-30,2.06,2.08,1.96,2.07,651600,0
2013-10-31,2.04,2.08,1.99,2.04,1131794,0
2013-11-01,2.04,2.07,1.98,2.03,1058700,0
2013-11-04,2.03,2.06,2.02,2.04,610800,0
2013-11-05,2.06,2.18,2.03,2.15,1183500,0
2013-11-06,2.15,2.22,2.12,2.205,1349304,0
2013-11-07,2.2,2.22,1.92,2.02,1794600,0
2013-11-08,2,2.17,2,2.155,1338525,0
2013-11-11,2.16,2.25,2.13,2.22,1743000,0
2013-11-12,2.23,2.24,2.13,2.14,1017800,0
2013-11-13,2.14,2.25,2.12,2.24,1006800,0
2013-11-14,2.24,2.24,2.14,2.21,1275172,0
2013-11-15,2.2,2.42,2.18,2.38,3176065,0
2013-11-18,2.38,2.52,2.28,2.32,2147800,0
2013-11-19,2.3,2.44,2.16,2.26,1594600,0
2013-11-20,2.25,2.33,2.2,2.23,430900,0
2013-11-21,2.25,2.33,2.21,2.295,874073,0
2013-11-22,2.28,2.35,2.24,2.25,716200,0
2013-11-25,2.27,2.3,2.2,2.22,406574,0
2013-11-26,2.21,2.25,2.21,2.22,360600,0
2013-11-27,2.22,2.25,2.2,2.2,537361,0
2013-11-29,2.2,2.275,2.2,2.26,282854,0
2013-12-02,2.25,2.25,2.165,2.22,778996,0
2013-12-03,2.19,2.24,2.17,2.19,401200,0
2013-12-04,2.18,2.23,2.18,2.21,522200,0
2013-12-05,2.23,2.24,2.15,2.16,848600,0
2013-12-06,2.19,2.26,2.15,2.18,1774300,0
2013-12-09,2.16,2.23,2.16,2.19,718700,0
2013-12-10,2.19,2.23,2.16,2.17,1115500,0
2013-12-11,2.16,2.21,2.05,2.07,1149186,0
2013-12-12,2.05,2.13,2.05,2.1,469800,0
2013-12-13,2.11,2.21,2.07,2.08,983700,0
2013-12-16,2.07,2.1,2.06,2.08,776900,0
2013-12-17,2.08,2.1,2.05,2.07,421100,0
2013-12-18,2.05,2.1,2.0499,2.08,509448,0
2013-12-19,2.07,2.11,2.06,2.09,1969619,0
2013-12-20,2.07,2.2,2.07,2.2,1812200,0
2013-12-23,2.19,2.32,2.15,2.31,1496800,0
2013-12-24,2.28,2.38,2.25,2.38,900397,0
2013-12-26,2.37,2.55,2.28,2.5,1888100,0
2013-12-27,2.5,2.6,2.45,2.54,749040,0
2013-12-30,2.6,2.6,2.46,2.46,816100,0
2013-12-31,2.45,2.54,2.42,2.49,1079752,0
2014-01-02,2.49,2.54,2.44,2.53,800007,0
2014-01-03,2.55,2.65,2.475,2.57,1559679,0
2014-01-06,2.6,2.67,2.53,2.59,1136929,0
2014-01-07,2.65,2.74,2.58,2.71,1635200,0
2014-01-08,2.8,2.81,2.73,2.8,1363600,0
2014-01-09,2.82,2.82,2.6,2.68,1629300,0
2014-01-10,2.65,2.68,2.56,2.65,970478,0
2014-01-13,2.67,2.75,2.55,2.57,1085700,0
2014-01-14,2.57,2.62,2.5,2.55,1301147,0
2014-01-15,2.51,2.74,2.51,2.71,1287200,0
2014-01-16,2.7,2.76,2.62,2.75,930600,0
2014-01-17,2.72,2.87,2.7,2.76,1009700,0
2014-01-21,2.8,2.91,2.75,2.8,1293299,0
2014-01-22,2.78,2.85,2.68,2.78,1022596,0
2014-01-23,2.76,2.78,2.63,2.73,1398700,0
2014-01-24,2.69,2.69,2.58,2.63,1307200,0
2014-01-27,2.62,2.62,2.46,2.52,1397300,0
2014-01-28,2.5,2.56,2.46,2.53,1034600,0
2014-01-29,2.52,2.565,2.47,2.49,729555,0
2014-01-30,2.53,2.58,2.53,2.55,589914,0
2014-01-31,2.55,2.74,2.51,2.67,1582800,0
2014-02-03,2.85,2.87,2.58,2.59,1195639,0
2014-02-04,2.56,2.65,2.48,2.49,1287276,0
2014-02-05,2.64,2.7,2.43,2.44,1753871,0
2014-02-06,2.42,2.485,2.39,2.48,690254,0
2014-02-07,2.48,2.54,2.4299,2.48,841140,0
2014-02-10,2.5,2.55,2.48,2.53,593537,0
2014-02-11,2.52,2.65,2.52,2.63,1190666,0
2014-02-12,2.65,2.65,2.59,2.61,578958,0
2014-02-13,2.6,2.81,2.59,2.79,1996059,0
2014-02-14,2.82,2.86,2.75,2.83,898240,0
2014-02-18,2.86,2.98,2.835,2.96,1225600,0
2014-02-19,2.93,2.94,2.83,2.85,701760,0
2014-02-20,2.89,2.97,2.8404,2.93,522031,0
2014-02-21,2.94,2.95,2.82,2.84,890459,0
2014-02-24,2.85,2.9,2.83,2.87,430674,0
2014-02-25,2.87,2.92,2.82,2.83,344632,0
2014-02-26,2.83,2.92,2.8201,2.9,442209,0
2014-02-27,2.88,2.95,2.88,2.94,512156,0
2014-02-28,2.94,2.96,2.8,2.82,610663,0
2014-03-03,2.78,2.89,2.73,2.89,713587,0
2014-03-04,2.91,3.04,2.9,2.99,1575273,0
2014-03-05,3.04,3.09,2.98,3.07,1083907,0
2014-03-06,3.1,3.18,3.06,3.17,1416864,0
2014-03-07,3.19,3.19,2.99,3.07,1438088,0
2014-03-10,3.05,3.08,2.97,3.02,747425,0
2014-03-11,3.02,3.15,2.9,2.99,923836,0
2014-03-12,2.96,3.06,2.94,3.01,607768,0
2014-03-13,3.04,3.095,2.95,2.975,830350,0
2014-03-14,2.97,3,2.87,2.97,692290,0
2014-03-17,2.98,3.07,2.98,3,504984,0
2014-03-18,3,3.09,2.99,3.08,763656,0
2014-03-19,3.09,3.12,3.035,3.07,618192,0
2014-03-20,3.06,3.17,3.0401,3.16,1043679,0
2014-03-21,3.18,3.29,3.08,3.08,1683308,0
2014-03-24,3.08,3.14,2.9,2.99,1001808,0
2014-03-25,3,3.07,2.9,2.94,489578,0
2014-03-26,2.97,2.99,2.85,2.87,1124600,0
2014-03-27,2.87,3.01,2.821,2.9,1179118,0
2014-03-28,2.9,3.05,2.9,3.03,1306334,0
2014-03-31,3.07,3.14,3.0599,3.1,938924,0
2014-04-01,3.14,3.185,3.11,3.13,1019738,0
2014-04-02,3.14,3.25,3.14,3.24,925425,0
2014-04-03,3.26,3.32,3.2,3.25,902091,0
2014-04-04,3.26,3.291,3.03,3.11,1050225,0
2014-04-07,3.07,3.155,2.99,3.07,743495,0
2014-04-08,3.09,3.14,3.0299,3.07,578503,0
2014-04-09,3.07,3.19,3.07,3.17,495509,0
2014-04-10,3.17,3.18,2.995,3.06,701043,0
2014-04-11,3.04,3.111,2.98,3.04,1506715,0
2014-04-14,3.05,3.14,3.01,3.04,559126,0
2014-04-15,3.04,3.08,2.96,3.02,1079092,0
2014-04-16,3.05,3.12,3.03,3.09,510799,0
2014-04-17,3.07,3.22,3.06,3.2,600261,0
2014-04-21,3.22,3.44,3.21,3.42,1311891,0
2014-04-22,3.42,3.52,3.36,3.47,901874,0
2014-04-23,3.45,3.57,3.35,3.51,542332,0
2014-04-24,3.54,3.55,3.41,3.48,531648,0
2014-04-25,3.46,3.46,3.22,3.23,770602,0
2014-04-28,3.24,3.34,3.1,3.18,645747,0
2014-04-29,3.17,3.29,3.17,3.27,511377,0
2014-04-30,3.26,3.41,3.23,3.4,764666,0
2014-05-01,3.36,3.4,3.12,3.15,875722,0
2014-05-02,3.09,3.15,2.84,2.85,2152051,0
2014-05-05,2.82,2.885,2.75,2.79,1216712,0
2014-05-06,2.82,2.82,2.65,2.66,1820762,0
2014-05-07,2.16,2.35,1.44,1.77,8576029,0
2014-05-08,1.65,1.84,1.64,1.75,2406691,0
2014-05-09,1.75,1.77,1.69,1.75,1108807,0
2014-05-12,1.74,1.79,1.7,1.78,809602,0
2014-05-13,1.78,1.8,1.72,1.72,531044,0
2014-05-14,1.7,1.87,1.7,1.81,1152596,0
2014-05-15,1.84,1.875,1.83,1.87,641199,0
2014-05-16,1.85,1.89,1.82,1.84,648478,0
2014-05-19,1.82,1.89,1.77,1.89,386603,0
2014-05-20,1.87,1.89,1.8,1.82,407419,0
2014-05-21,1.82,1.91,1.81,1.86,389642,0
2014-05-22,1.85,1.93,1.85,1.91,382302,0
2014-05-23,1.92,2.09,1.9199,2.04,941616,0
2014-05-27,2.07,2.12,2.07,2.09,473978,0
2014-05-28,2.09,2.15,2.08,2.1,418731,0
2014-05-29,2.09,2.14,2.07,2.14,359336,0
2014-05-30,2.14,2.15,2.12,2.12,464673,0
2014-06-02,2.15,2.16,2.06,2.09,479738,0
2014-06-03,2.06,2.11,2.01,2.06,483765,0
2014-06-04,2.07,2.1,2.04,2.06,333575,0
2014-06-05,2.09,2.195,2.07,2.17,620587,0
2014-06-06,2.17,2.19,2.15,2.16,285050,0
2014-06-09,2.13,2.2,2.12,2.2,841591,0
2014-06-10,2.17,2.28,2.17,2.28,606900,0
2014-06-11,2.269,2.29,2.245,2.28,346395,0
2014-06-12,2.29,2.29,2.21,2.22,517286,0
2014-06-13,2.2,2.2,2.04,2.15,689974,0
2014-06-16,2.13,2.205,2.13,2.18,430026,0
2014-06-17,2.17,2.28,2.165,2.28,552853,0
2014-06-18,2.29,2.3,2.22,2.27,376523,0
2014-06-19,2.2,2.25,2.2,2.22,402570,0
2014-06-20,2.19,2.31,2.19,2.3,1086655,0
2014-06-23,2.29,2.29,2.23,2.27,393370,0
2014-06-24,2.24,2.3,2.24,2.26,530823,0
2014-06-25,2.25,2.265,2.17,2.24,757248,0
2014-06-26,2.23,2.3,2.21,2.3,513525,0
2014-06-27,2.32,2.34,2.12,2.15,12938945,0
2014-06-30,2.15,2.205,2.12,2.2,1254483,0
2014-07-01,2.2,2.28,2.17,2.22,870620,0
2014-07-02,2.21,2.27,2.19,2.22,572800,0
2014-07-03,2.22,2.27,2.2,2.27,305741,0
2014-07-07,2.25,2.27,2.17,2.26,698387,0
2014-07-08,2.25,2.25,2.08,2.12,957339,0
2014-07-09,2.12,2.15,2.06,2.12,541555,0
2014-07-10,2.06,2.11,2.04,2.08,352861,0
2014-07-11,2.09,2.11,2.05,2.07,362120,0
2014-07-14,2.1,2.14,2.06,2.1,381156,0
2014-07-15,2.11,2.14,2,2.034,612036,0
2014-07-16,2.05,2.05,1.99,2.03,744836,0
2014-07-17,2,2.05,1.99,2.02,422664,0
2014-07-18,2,2.09,2,2.09,772331,0
2014-07-21,2.06,2.12,2.01,2.12,371979,0
2014-07-22,2.12,2.15,2.05,2.08,554159,0
2014-07-23,2.08,2.11,2.05,2.06,527222,0
2014-07-24,2.06,2.1,2.04,2.07,324134,0
2014-07-25,2.04,2.07,2.03,2.03,373885,0
2014-07-28,2.02,2.05,1.95,1.97,648782,0
2014-07-29,1.97,2,1.93,1.94,361900,0
2014-07-30,1.97,1.98,1.93,1.95,245109,0
2014-07-31,1.93,2,1.86,1.86,736649,0
2014-08-01,1.87,1.92,1.83,1.83,384004,0
2014-08-04,1.83,1.93,1.8,1.93,444339,0
2014-08-05,1.91,1.93,1.87,1.9,256730,0
2014-08-06,1.88,1.95,1.88,1.93,234846,0
2014-08-07,1.92,1.95,1.86,1.87,201737,0
2014-08-08,1.91,1.91,1.85,1.91,201075,0
2014-08-11,1.92,1.98,1.88,1.89,313011,0
2014-08-12,1.89,2.02,1.85,1.85,573084,0
2014-08-13,1.88,1.92,1.84,1.91,397204,0
2014-08-14,1.75,1.75,1.61,1.73,796150,0
2014-08-15,1.74,1.75,1.69,1.69,305295,0
2014-08-18,1.72,1.77,1.68,1.7,582090,0
2014-08-19,1.69,1.7,1.65,1.7,534422,0
2014-08-20,1.69,1.7,1.66,1.67,309081,0
2014-08-21,1.66,1.75,1.66,1.73,370436,0
2014-08-22,1.72,1.77,1.72,1.76,292828,0
2014-08-25,1.78,1.82,1.73,1.78,278882,0
2014-08-26,1.77,1.8,1.71,1.75,354594,0
2014-08-27,1.74,1.77,1.74,1.74,165776,0
2014-08-28,1.72,1.74,1.7,1.71,137621,0
2014-08-29,1.71,1.76,1.69,1.75,142517,0
2014-09-02,1.75,1.75,1.7,1.73,196034,0
2014-09-03,1.65,1.71,1.65,1.68,369555,0
2014-09-04,1.69,1.7,1.64,1.64,212292,0
2014-09-05,1.63,1.68,1.63,1.66,235298,0
2014-09-08,1.66,1.71,1.66,1.7,223511,0
2014-09-09,1.7,1.72,1.6401,1.66,255694,0
2014-09-10,1.67,1.7,1.66,1.69,137425,0
2014-09-11,1.72,1.79,1.72,1.75,709793,0
2014-09-12,1.76,1.78,1.66,1.66,275312,0
2014-09-15,1.6995,1.6995,1.54,1.59,758663,0
2014-09-16,1.58,1.65,1.58,1.62,398270,0
2014-09-17,1.63,1.65,1.6,1.61,173672,0
2014-09-18,1.63,1.69,1.61,1.66,343254,0
2014-09-19,1.66,1.66,1.62,1.66,920607,0
2014-09-22,1.64,1.65,1.55,1.59,700079,0
2014-09-23,1.59,1.64,1.55,1.55,558431,0
2014-09-24,1.56,1.62,1.55,1.57,228617,0
2014-09-25,1.57,1.59,1.525,1.53,378311,0
2014-09-26,1.53,1.59,1.5,1.51,375526,0
2014-09-29,1.5,1.55,1.48,1.49,468352,0
2014-09-30,1.49,1.53,1.43,1.43,559701,0
2014-10-01,1.42,1.48,1.36,1.39,626403,0
2014-10-02,1.41,1.52,1.37,1.44,436800,0
2014-10-03,1.46,1.55,1.45,1.47,395827,0
2014-10-06,1.47,1.47,1.41,1.43,243928,0
2014-10-07,1.41,1.46,1.36,1.36,614855,0
2014-10-08,1.36,1.42,1.35,1.41,334582,0
2014-10-09,1.39,1.44,1.37,1.38,368168,0
2014-10-10,1.38,1.395,1.34,1.35,410755,0
2014-10-13,1.36,1.38,1.31,1.32,442407,0
2014-10-14,1.34,1.395,1.34,1.37,284304,0
2014-10-15,1.35,1.42,1.35,1.41,307833,0
2014-10-16,1.38,1.55,1.38,1.53,471440,0
2014-10-17,1.61,1.61,1.53,1.56,350241,0
2014-10-20,1.56,1.6,1.534,1.57,166899,0
2014-10-21,1.56,1.6,1.55,1.56,228091,0
2014-10-22,1.55,1.55,1.45,1.46,340391,0
2014-10-23,1.47,1.545,1.47,1.52,157286,0
2014-10-24,1.53,1.56,1.48,1.49,140473,0
2014-10-27,1.47,1.53,1.41,1.45,333404,0
2014-10-28,1.43,1.51,1.43,1.51,373231,0
2014-10-29,1.51,1.55,1.48,1.53,227953,0
2014-10-30,1.52,1.57,1.47,1.55,230850,0
2014-10-31,1.57,1.625,1.54,1.57,660624,0
2014-11-03,1.59,1.61,1.54,1.57,272509,0
2014-11-04,1.58,1.6,1.49,1.52,398305,0
2014-11-05,1.53,1.65,1.52,1.6,597085,0
2014-11-06,1.59,1.62,1.55,1.61,217642,0
2014-11-07,1.6,1.65,1.53,1.63,213631,0
2014-11-10,1.62,1.69,1.6101,1.66,336069,0
2014-11-11,1.64,1.67,1.61,1.64,191098,0
2014-11-12,1.62,1.66,1.62,1.65,204613,0
2014-11-13,1.64,1.7,1.64,1.68,327023,0
2014-11-14,1.69,1.69,1.66,1.68,130604,0
2014-11-17,1.67,1.68,1.58,1.61,191546,0
2014-11-18,1.6,1.61,1.58,1.58,128442,0
2014-11-19,1.59,1.62,1.52,1.61,478395,0
2014-11-20,1.6,1.8,1.56,1.78,634260,0
2014-11-21,1.8,1.82,1.71,1.77,222219,0
2014-11-24,1.79,1.98,1.79,1.98,797560,0
2014-11-25,1.97,1.9899,1.93,1.96,534132,0
2014-11-26,1.96,1.96,1.9,1.92,208647,0
2014-11-28,1.9,1.9,1.8,1.8,235006,0
2014-12-01,1.78,1.82,1.75,1.78,491870,0
2014-12-02,1.79,1.9,1.78,1.9,366460,0
2014-12-03,1.89,1.92,1.86,1.89,295867,0
2014-12-04,1.88,1.93,1.83,1.87,364052,0
2014-12-05,1.85,1.945,1.82,1.94,412120,0
2014-12-08,1.95,1.96,1.83,1.87,471318,0
2014-12-09,1.83,2.01,1.79,2.01,507455,0
2014-12-10,2.01,2.01,1.9,1.96,436716,0
2014-12-11,1.96,2,1.9,1.9,245312,0
2014-12-12,1.86,1.95,1.86,1.89,180978,0
2014-12-15,1.91,1.94,1.855,1.89,460063,0
2014-12-16,1.85,1.97,1.84,1.92,538106,0
2014-12-17,1.91,2.01,1.9,2.01,557373,0
2014-12-18,2.03,2.07,1.98,2.04,597557,0
2014-12-19,2.03,2.03,1.91,1.91,835614,0
2014-12-22,1.91,1.97,1.88,1.9,319917,0
2014-12-23,1.86,1.92,1.84,1.85,369914,0
2014-12-24,1.9,1.91,1.85,1.87,189702,0
2014-12-26,1.9,1.9,1.85,1.88,129534,0
2014-12-29,1.89,1.93,1.85,1.89,333594,0
2014-12-30,1.85,1.93,1.81,1.86,530432,0
2014-12-31,1.85,1.86,1.78,1.78,542479,0
2015-01-02,1.78,1.83,1.73,1.78,585582,0
2015-01-05,1.75,1.765,1.7,1.71,333205,0
2015-01-06,1.71,1.75,1.63,1.67,435533,0
2015-01-07,1.68,1.72,1.64,1.65,230676,0
2015-01-08,1.67,1.73,1.65,1.66,293909,0
2015-01-09,1.66,1.7,1.64,1.64,126847,0
2015-01-12,1.65,1.67,1.6,1.61,198265,0
2015-01-13,1.6,1.7101,1.6,1.69,387200,0
2015-01-14,1.66,1.7,1.62,1.66,155689,0
2015-01-15,1.65,1.67,1.6,1.6,366397,0
2015-01-16,1.59,1.65,1.58,1.62,130433,0
2015-01-20,1.62,1.64,1.56,1.57,259951,0
2015-01-21,1.55,1.61,1.5,1.52,282174,0
2015-01-22,1.53,1.55,1.5,1.53,247535,0
2015-01-23,1.54,1.59,1.52,1.52,111153,0
2015-01-26,1.51,1.51,1.44,1.48,370592,0
2015-01-27,1.47,1.56,1.47,1.54,207271,0
2015-01-28,1.55,1.58,1.45,1.46,193994,0
2015-01-29,1.46,1.5,1.42,1.49,137200,0
2015-01-30,1.47,1.53,1.43,1.43,287672,0
2015-02-02,1.44,1.47,1.4,1.42,279744,0
2015-02-03,1.44,1.5,1.42,1.47,384884,0
2015-02-04,1.5,1.75,1.5,1.69,790632,0
2015-02-05,1.71,1.74,1.63,1.71,383251,0
2015-02-06,1.72,1.83,1.66,1.79,282665,0
2015-02-09,1.75,1.85,1.75,1.84,304171,0
2015-02-10,1.87,1.88,1.78,1.81,217695,0
2015-02-11,1.77,1.77,1.68,1.7,287933,0
2015-02-12,1.61,1.67,1.44,1.46,5178212,0
2015-02-13,1.49,1.56,1.49,1.55,5628504,0
2015-02-17,1.56,1.56,1.45,1.47,668622,0
2015-02-18,1.47,1.5,1.47,1.485,258552,0
2015-02-19,1.49,1.5,1.45,1.48,425914,0
2015-02-20,1.48,1.57,1.48,1.51,3026106,0
2015-02-23,1.54,1.56,1.5,1.54,740288,0
2015-02-24,1.62,1.68,1.58,1.6,1150709,0
2015-02-25,1.61,1.65,1.58,1.6,480275,0
2015-02-26,1.6,1.66,1.6,1.64,503182,0
2015-02-27,1.63,1.78,1.63,1.75,834767,0
2015-03-02,1.78,1.81,1.74,1.8,657200,0
2015-03-03,1.8,1.8,1.76,1.78,412700,0
2015-03-04,1.76,1.8,1.73,1.77,315600,0
2015-03-05,1.78,1.87,1.76,1.8,457600,0
2015-03-06,1.78,1.82,1.7,1.74,465000,0
2015-03-09,1.75,1.77,1.67,1.69,242700,0
2015-03-10,1.67,1.67,1.6,1.61,368600,0
2015-03-11,1.54,1.67,1.47,1.64,1852900,0
2015-03-12,1.65,1.75,1.62,1.75,563000,0
2015-03-13,1.74,1.75,1.61,1.71,859600,0
2015-03-16,1.71,1.72,1.64,1.71,433400,0
2015-03-17,1.73,1.74,1.67,1.72,237000,0
2015-03-18,1.69,1.72,1.66,1.69,281500,0
2015-03-19,1.7,1.77,1.66,1.77,990200,0
2015-03-20,1.79,1.95,1.78,1.85,3198900,0
2015-03-23,1.85,2.04,1.83,2.01,1118500,0
2015-03-24,2,2.05,1.92,1.93,461900,0
2015-03-25,1.92,1.95,1.83,1.83,670600,0
2015-03-26,1.8,1.9,1.8,1.87,537700,0
2015-03-27,1.86,1.95,1.84,1.95,413000,0
2015-03-30,1.93,1.97,1.92,1.95,407200,0
2015-03-31,1.93,2.01,1.9,1.98,888121,0
2015-04-01,1.96,2,1.93,1.95,201300,0
2015-04-02,1.96,2,1.93,1.99,299600,0
2015-04-06,1.96,1.99,1.94,1.98,253300,0
2015-04-07,1.96,2.02,1.955,1.96,293699,0
2015-04-08,1.97,2.02,1.93,1.98,327100,0
2015-04-09,1.99,2.01,1.96,1.97,301318,0
2015-04-10,2,2,1.95,1.96,218700,0
2015-04-13,1.95,2,1.94,1.96,296200,0
2015-04-14,1.98,2.03,1.95,2.01,1410100,0
2015-04-15,2.04,2.2,1.99,2.11,1914215,0
2015-04-16,2.11,2.17,2.07,2.09,489215,0
2015-04-17,2.08,2.1,1.99,2,791500,0
2015-04-20,2.01,2.08,1.98,2.05,528835,0
2015-04-21,2.08,2.09,1.98,1.99,507187,0
2015-04-22,1.99,2,1.92,1.92,602957,0
2015-04-23,1.92,1.94,1.86,1.87,692600,0
2015-04-24,1.85,1.94,1.8,1.87,547079,0
2015-04-27,2.03,2.05,1.94,1.98,1408100,0
2015-04-28,2,2.09,1.98,2.06,750036,0
2015-04-29,2.06,2.08,2,2.02,430100,0
2015-04-30,2,2,1.9,1.92,792200,0
2015-05-01,1.92,1.95,1.9,1.92,287400,0
2015-05-04,1.92,2,1.92,1.96,421800,0
2015-05-05,1.96,1.96,1.89,1.9,895800,0
2015-05-06,1.79,2.29,1.76,1.94,7264787,0
2015-05-07,1.91,1.94,1.82,1.91,1200091,0
2015-05-08,1.93,1.97,1.85,1.86,448300,0
2015-05-11,1.84,1.95,1.84,1.92,385000,0
2015-05-12,1.92,1.92,1.86,1.91,338452,0
2015-05-13,1.92,1.95,1.89,1.94,285800,0
2015-05-14,1.94,2.04,1.9,2.01,1452000,0
2015-05-15,2.01,2.05,1.98,1.99,400742,0
2015-05-18,1.97,2.08,1.9601,2.05,839661,0
2015-05-19,2.08,2.08,2.02,2.04,538658,0
2015-05-20,2.03,2.09,2.03,2.04,363200,0
2015-05-21,2.09,2.17,2.07,2.13,1478700,0
2015-05-22,2.1,2.21,2.1,2.2,1192700,0
2015-05-26,2.22,2.22,2.135,2.19,933012,0
2015-05-27,2.23,2.51,2.22,2.49,3677400,0
2015-05-28,2.49,2.67,2.43,2.56,6962454,0
2015-05-29,2.55,2.63,2.52,2.6,2315100,0
2015-06-01,2.62,2.62,2.521,2.57,1757527,0
2015-06-02,2.55,2.64,2.5402,2.63,1865868,0
2015-06-03,2.68,2.85,2.67,2.73,3253100,0
2015-06-04,2.7,2.75,2.65,2.66,1027600,0
2015-06-05,2.66,2.75,2.61,2.73,960400,0
2015-06-08,2.69,2.76,2.58,2.62,796100,0
2015-06-09,2.59,2.69,2.59,2.59,719168,0
2015-06-10,2.64,2.69,2.56,2.6,1133965,0
2015-06-11,2.63,2.76,2.63,2.7,2499403,0
2015-06-12,2.72,2.77,2.67,2.7,584500,0
2015-06-15,2.68,2.7,2.61,2.68,1398800,0
2015-06-16,2.66,2.8,2.66,2.77,1688100,0
2015-06-17,2.77,2.79,2.71,2.73,892200,0
2015-06-18,2.75,2.81,2.72,2.78,1560000,0
2015-06-19,2.77,2.79,2.69,2.7,1170200,0
2015-06-22,2.75,2.76,2.61,2.69,418300,0
2015-06-23,2.7,2.7,2.58,2.6,625318,0
2015-06-24,2.6,2.61,2.37,2.5,2122400,0
2015-06-25,2.49,2.5,2.27,2.32,1605100,0
2015-06-26,2.3,2.35,2.23,2.26,1306800,0
2015-06-29,2.21,2.28,2.18,2.22,921200,0
2015-06-30,2.18,2.27,2.18,2.26,762909,0
2015-07-01,2.26,2.28,2.23,2.25,1278400,0
2015-07-02,2.23,2.24,2.16,2.19,1287600,0
2015-07-06,2.1,2.25,2.07,2.19,801800,0
2015-07-07,2.17,2.19,2.08,2.13,638500,0
2015-07-08,2.12,2.13,2.06,2.08,602500,0
2015-07-09,2.14,2.17,2.07,2.1,1122000,0
2015-07-10,2.14,2.31,2.1,2.21,1219100,0
2015-07-13,2.23,2.44,2.19,2.39,1449600,0
2015-07-14,2.42,2.42,2.26,2.28,562550,0
2015-07-15,2.31,2.33,2.18,2.22,616379,0
2015-07-16,2.25,2.29,2.18,2.2,389000,0
2015-07-17,2.21,2.24,2.18,2.18,362200,0
2015-07-20,2.2,2.2,2.11,2.11,795300,0
2015-07-21,2.13,2.26,2.12,2.2,309200,0
2015-07-22,2.19,2.19,2.12,2.18,424800,0
2015-07-23,2.18,2.22,2.16,2.2,456300,0
2015-07-24,2.21,2.22,2.16,2.16,571000,0
2015-07-27,2.14,2.16,2.08,2.15,302400,0
2015-07-28,2.15,2.17,2.12,2.16,349100,0
2015-07-29,2.2,2.36,2.18,2.34,943200,0
2015-07-30,2.33,2.39,2.27,2.36,1904300,0
2015-07-31,2.36,2.4,2.25,2.3,785100,0
2015-08-03,2.29,2.37,2.15,2.22,1974992,0
2015-08-04,2.25,2.28,2.13,2.13,1353400,0
2015-08-05,2.49,2.57,2.27,2.57,5177500,0
2015-08-06,2.62,2.74,2.52,2.7,1645895,0
2015-08-07,2.65,2.7,2.6,2.64,713700,0
2015-08-10,2.69,2.74,2.65,2.72,1061500,0
2015-08-11,2.65,2.725,2.61,2.7,976992,0
2015-08-12,2.65,2.87,2.63,2.79,1757800,0
2015-08-13,2.8,2.85,2.77,2.81,993800,0
2015-08-14,2.79,2.91,2.78,2.8,1664200,0
2015-08-17,2.77,2.8,2.75,2.8,1005500,0
2015-08-18,2.89,2.93,2.78,2.79,1190000,0
2015-08-19,2.77,2.9,2.76,2.85,761900,0
2015-08-20,2.8,2.83,2.59,2.61,1196300,0
2015-08-21,2.54,2.73,2.52,2.68,1272400,0
2015-08-24,2.61,2.65,2.43,2.45,1662120,0
2015-08-25,2.58,2.64,2.48,2.5,986300,0
2015-08-26,2.56,2.68,2.52,2.62,2430100,0
2015-08-27,2.71,2.85,2.65,2.74,2458000,0
2015-08-28,2.76,2.8,2.71,2.78,1169800,0
2015-08-31,2.79,2.79,2.67,2.72,762900,0
2015-09-01,2.66,2.72,2.6,2.66,979400,0
2015-09-02,2.69,2.69,2.56,2.62,878500,0
2015-09-03,2.66,2.74,2.66,2.71,465000,0
2015-09-04,2.65,2.7,2.64,2.67,726700,0
2015-09-08,2.71,2.73,2.66,2.71,575800,0
2015-09-09,2.71,2.75,2.61,2.63,736200,0
2015-09-10,2.6,2.625,2.5,2.5,1252653,0
2015-09-11,2.4,2.46,2.32,2.35,1716400,0
2015-09-14,2.37,2.38,2.27,2.36,1223700,0
2015-09-15,2.39,2.6,2.38,2.53,730900,0
2015-09-16,2.52,2.6,2.39,2.57,692100,0
2015-09-17,2.57,2.67,2.52,2.595,490102,0
2015-09-18,2.54,2.59,2.41,2.44,1227700,0
2015-09-21,2.49,2.56,2.43,2.5,729000,0
2015-09-22,2.45,2.49,2.39,2.43,596500,0
2015-09-23,2.45,2.5,2.4,2.46,468103,0
2015-09-24,2.42,2.48,2.39,2.47,479530,0
2015-09-25,2.5,2.51,2.35,2.35,771800,0
2015-09-28,2.36,2.39,2.31,2.33,473132,0
2015-09-29,2.32,2.36,2.27,2.28,537900,0
2015-09-30,2.33,2.36,2.24,2.3,689300,0
2015-10-01,2.32,2.41,2.27,2.39,571700,0
2015-10-02,2.36,2.42,2.28,2.42,613700,0
2015-10-05,2.46,2.5,2.42,2.48,530816,0
2015-10-06,2.49,2.6,2.45,2.47,461100,0
2015-10-07,2.47,2.59,2.46,2.52,565800,0
2015-10-08,2.49,2.54,2.44,2.49,443200,0
2015-10-09,2.51,2.52,2.46,2.47,284200,0
2015-10-12,2.48,2.5,2.455,2.49,430916,0
2015-10-13,2.46,2.48,2.38,2.44,738700,0
2015-10-14,2.43,2.46,2.37,2.38,281700,0
2015-10-15,2.4,2.5,2.37,2.49,319000,0
2015-10-16,2.5,2.54,2.44,2.51,250200,0
2015-10-19,2.48,2.6,2.45,2.6,1737301,0
2015-10-20,2.58,2.65,2.51,2.52,437095,0
2015-10-21,2.53,2.53,2.4,2.4,455200,0
2015-10-22,2.83,2.9,2.73,2.83,7207700,0
2015-10-23,2.9,2.98,2.8,2.87,2441600,0
2015-10-26,2.9,2.95,2.84,2.86,1086700,0
2015-10-27,2.87,2.87,2.69,2.76,1076200,0
2015-10-28,2.76,3.05,2.76,3.01,1976800,0
2015-10-29,3.01,3.12,2.93,2.99,1345000,0
2015-10-30,3.01,3.02,2.91,2.93,798200,0
2015-11-02,2.95,3.05,2.92,3.04,1550413,0
2015-11-03,3.1,3.17,3,3.16,2696000,0
2015-11-04,3.32,3.5,3.25,3.3,3721231,0
2015-11-05,3.35,3.35,3.21,3.28,1741500,0
2015-11-06,3.25,3.36,3.19,3.35,1880000,0
2015-11-09,3.36,3.43,3.305,3.39,1417940,0
2015-11-10,3.4,3.47,3.25,3.41,1276200,0
2015-11-11,3.44,3.45,3.34,3.38,1213600,0
2015-11-12,3.34,3.42,3.31,3.34,1391000,0
2015-11-13,3.31,3.37,3.23,3.28,1242000,0
2015-11-16,3.26,3.34,3.16,3.29,1069800,0
2015-11-17,3.26,3.27,3.17,3.23,977100,0
2015-11-18,3.21,3.31,3.19,3.3,1028600,0
2015-11-19,3.33,3.35,3.24,3.3,1582600,0
2015-11-20,3.33,3.42,3.31,3.35,2045100,0
2015-11-23,3.37,3.41,3.33,3.37,1040700,0
2015-11-24,3.37,3.39,3.3,3.38,1316800,0
2015-11-25,3.38,3.44,3.38,3.44,810100,0
2015-11-27,3.45,3.46,3.39,3.41,313600,0
2015-11-30,3.48,3.48,3.4,3.44,1472400,0
2015-12-01,3.42,3.47,3.4,3.47,6377249,0
2015-12-02,3.54,3.5999,3.45,3.48,2086589,0
2015-12-03,3.53,3.61,3.45,3.57,2604470,0
2015-12-04,3.59,3.63,3.5,3.59,1295700,0
2015-12-07,3.58,3.6,3.35,3.41,1208000,0
2015-12-08,3.39,3.45,3.33,3.39,587691,0
2015-12-09,3.36,3.44,3.22,3.3,1620400,0
2015-12-10,3.25,3.33,3.22,3.28,1609700,0
2015-12-11,3.27,3.44,3.26,3.33,2005500,0
2015-12-14,3.31,3.345,3.19,3.26,1360875,0
2015-12-15,3.3,3.34,3.22,3.24,1028800,0
2015-12-16,3.25,3.33,3.22,3.32,929700,0
2015-12-17,3.34,3.5,3.34,3.46,1111600,0
2015-12-18,3.48,3.65,3.48,3.58,3114500,0
2015-12-21,3.6,3.62,3.44,3.51,1036000,0
2015-12-22,3.51,3.51,3.35,3.47,808842,0
2015-12-23,3.48,3.63,3.45,3.62,1151800,0
2015-12-24,3.6,3.635,3.43,3.54,1041258,0
2015-12-28,3.57,3.62,3.49,3.61,1180340,0
2015-12-29,3.63,3.74,3.58,3.66,2253870,0
2015-12-30,3.64,3.66,3.56,3.63,683878,0
2015-12-31,3.63,3.64,3.47,3.48,965907,0
2016-01-04,3.34,3.57,3.32,3.57,2149801,0
2016-01-05,3.55,3.58,3.45,3.54,1777016,0
2016-01-06,3.48,3.55,3.43,3.55,1357395,0
2016-01-07,3.46,3.49,3.34,3.44,1908877,0
2016-01-08,3.42,3.49,3.18,3.3,3251298,0
2016-01-11,3.3,3.3,3.16,3.26,1521462,0
2016-01-12,3.3,3.61,3.28,3.59,3250285,0
2016-01-13,3.61,3.66,3.44,3.45,2589420,0
2016-01-14,3.45,3.7,3.45,3.64,3539549,0
2016-01-15,3.55,3.59,3.405,3.55,1915432,0
2016-01-19,3.53,3.69,3.34,3.45,2770300,0
2016-01-20,3.38,3.4,3.22,3.34,2328237,0
2016-01-21,3.36,3.415,3.22,3.28,1861763,0
2016-01-22,3.36,3.59,3.27,3.56,2811513,0
2016-01-25,3.55,3.569,3.37,3.38,1884943,0
2016-01-26,3.41,3.55,3.37,3.4,1363450,0
2016-01-27,3.39,3.45,3.32,3.4,1277306,0
2016-01-28,3.44,3.44,3.29,3.31,1768829,0
2016-01-29,3.32,3.5,3.3,3.46,2581871,0
2016-02-01,3.48,3.55,3.39,3.53,1734559,0
2016-02-02,3.57,3.79,3.57,3.67,6788483,0
2016-02-03,4.13,4.28,4,4.15,13297212,0
2016-02-04,4.15,4.47,4.13,4.45,4327378,0
2016-02-05,4.46,4.5,4.19,4.3,2833773,0
2016-02-08,4.3,4.43,4.07,4.38,2598267,0
2016-02-09,4.26,4.4,4.19,4.27,2130864,0
2016-02-10,4.18,4.38,4.095,4.11,2151102,0
2016-02-11,3.94,4.215,3.85,4.19,2046339,0
2016-02-12,4.25,4.3,4.157,4.27,1607980,0
2016-02-16,4.31,4.45,4.3,4.38,983272,0
2016-02-17,4.4,4.45,4.37,4.45,3612308,0
2016-02-18,4.47,4.63,4.445,4.61,5060402,0
2016-02-19,4.6,4.77,4.5,4.63,3950171,0
2016-02-22,4.68,4.72,4.55,4.63,2188914,0
2016-02-23,4.75,4.75,4.63,4.66,3670327,0
2016-02-24,4.61,4.96,4.52,4.82,5002238,0
2016-02-25,4.9,4.96,4.76,4.9,2266442,0
2016-02-26,4.93,5.02,4.83,4.91,2359374,0
2016-02-29,4.94,5.07,4.9,4.91,2590430,0
2016-03-01,4.95,5.07,4.905,4.99,2633700,0
2016-03-02,5.04,5.06,4.93,4.995,2735750,0
2016-03-03,4.99,5.015,4.76,4.88,2739486,0
2016-03-04,4.91,4.9401,4.81,4.85,1364474,0
2016-03-07,4.81,4.85,4.67,4.73,2501141,0
2016-03-08,4.11,4.11,3.86,4,12845492,0
2016-03-09,4.02,4.17,3.94,3.96,4086045,0
2016-03-10,4.02,4.3,3.91,4.17,7033422,0
2016-03-11,4.04,4.3,4,4.24,4366342,0
2016-03-14,4.2,4.26,4.175,4.19,2609320,0
2016-03-15,4.13,4.16,4.07,4.09,1215054,0
2016-03-16,4.1,4.48,4.06,4.31,3063676,0
2016-03-17,4.47,4.62,4.35,4.49,3245466,0
2016-03-18,4.51,4.65,4.51,4.55,2018308,0
2016-03-21,4.78,4.98,4.7,4.83,3441186,0
2016-03-22,4.85,5.08,4.8,5.05,4416483,0
2016-03-23,5.06,5.18,5,5.13,3725627,0
2016-03-24,5.09,5.41,5.01,5.31,3944448,0
2016-03-28,5.43,5.43,4.99,5.02,2910910,0
2016-03-29,4.99,5.44,4.96,5.3,2797303,0
2016-03-30,5.35,5.4,5.23,5.34,2868131,0
2016-03-31,5.37,5.45,5.32,5.4,2605746,0
2016-04-01,5.35,5.539,5.3,5.49,1746555,0
2016-04-04,5.5,5.52,5.25,5.31,2661764,0
2016-04-05,5.3,5.37,5.25,5.32,1424106,0
2016-04-06,5.33,5.46,5.265,5.37,1539459,0
2016-04-07,5.31,5.38,5.24,5.25,1340644,0
2016-04-08,5.23,5.33,5.1525,5.26,1159411,0
2016-04-11,5.35,5.41,5.22,5.29,1016358,0
2016-04-12,5.3,5.3125,5.1,5.15,2633241,0
2016-04-13,5.17,5.21,5.04,5.06,1996818,0
2016-04-14,5.07,5.13,4.985,4.99,1785613,0
2016-04-15,4.96,5.27,4.9,5.22,2311012,0
2016-04-18,5.11,5.29,5.09,5.27,1698360,0
2016-04-19,5.23,5.23,4.91,5.02,4769363,0
2016-04-20,4.99,5.04,4.78,4.9,2416083,0
2016-04-21,4.98,5.1,4.87,4.98,2221220,0
2016-04-22,4.95,5.25,4.87,5.2,3255273,0
2016-04-25,5.2,5.34,5.14,5.28,2918115,0
2016-04-26,5.27,5.305,5.16,5.29,1452697,0
2016-04-27,5.26,5.51,5.17,5.45,2501372,0
2016-04-28,5.34,5.45,5.08,5.09,2431214,0
2016-04-29,5.06,5.18,4.975,5.05,2298538,0
2016-05-02,5.05,5.09,4.91,5.05,1682221,0
2016-05-03,5.2,5.35,5.01,5.12,4313611,0
2016-05-04,5.52,5.69,4.57,4.83,10680246,0
2016-05-05,4.83,5.02,4.8,4.86,2634411,0
2016-05-06,4.88,4.89,4.42,4.74,3997111,0
2016-05-09,4.74,4.77,4.46,4.72,3277972,0
2016-05-10,4.73,4.84,4.57,4.82,3813145,0
2016-05-11,4.8,4.94,4.75,4.87,2355545,0
2016-05-12,4.86,5.05,4.76,4.93,2093477,0
2016-05-13,4.96,5.03,4.905,5.01,1846257,0
2016-05-16,5,5,4.8,4.82,2012491,0
2016-05-17,4.81,4.81,4.4,4.44,4139665,0
2016-05-18,4.48,4.75,4.44,4.73,3264949,0
2016-05-19,4.6,4.64,4.25,4.41,4193951,0
2016-05-20,4.46,4.46,4.325,4.37,1981884,0
2016-05-23,4.37,4.43,4.29,4.37,2206624,0
2016-05-24,4.42,4.49,4.31,4.4,2466937,0
2016-05-25,4.44,4.78,4.36,4.77,3296602,0
2016-05-26,4.76,5.0099,4.73,4.94,2873569,0
2016-05-27,4.91,5.03,4.87,4.99,1583440,0
2016-05-31,4.97,5.075,4.92,5.01,2017725,0
2016-06-01,4.99,5.24,4.95,5.2,2842525,0
2016-06-02,5.25,5.37,4.8,4.86,4792613,0
2016-06-03,4.86,5.02,4.855,4.97,1933978,0
2016-06-06,5.07,5.2025,4.98,5.15,1944354,0
2016-06-07,5.19,5.24,5.15,5.22,1349955,0
2016-06-08,5.22,5.23,5.03,5.07,1489616,0
2016-06-09,5.05,5.06,4.9,4.91,1545769,0
2016-06-10,4.87,4.94,4.81,4.85,1668374,0
2016-06-13,4.85,4.93,4.65,4.71,1452303,0
2016-06-14,4.71,4.82,4.7,4.81,752129,0
2016-06-15,4.88,5.05,4.845,4.98,1642621,0
2016-06-16,4.96,5.07,4.85,5.06,1108618,0
2016-06-17,5.22,5.26,5.04,5.06,2684520,0
2016-06-20,5.11,5.23,5.02,5.03,1715118,0
2016-06-21,5.05,5.065,4.72,4.88,2494467,0
2016-06-22,4.85,4.98,4.83,4.86,918543,0
2016-06-23,4.9,5,4.9,4.98,917913,0
2016-06-24,4.7,4.88,4.62,4.8,2086247,0
2016-06-27,4.7,4.7101,4.48,4.59,1707905,0
2016-06-28,4.7,4.85,4.65,4.75,1690152,0
2016-06-29,4.82,5.01,4.7807,4.99,2094498,0
2016-06-30,4.97,5.019,4.85,4.88,1134764,0
2016-07-01,4.88,4.94,4.78,4.79,717682,0
2016-07-05,4.82,4.82,4.59,4.64,1684903,0
2016-07-06,4.64,4.75,4.58,4.67,1350559,0
2016-07-07,4.68,4.79,4.58,4.76,1415129,0
2016-07-08,4.8,4.91,4.6803,4.76,2506302,0
2016-07-11,4.83,4.98,4.815,4.96,3653970,0
2016-07-12,5,5.19,4.91,5.06,1882856,0
2016-07-13,5.14,5.14,5.02,5.08,1315867,0
2016-07-14,5.07,5.15,4.98,5.1,2201890,0
2016-07-15,5.14,5.3,5.1,5.14,2399422,0
2016-07-18,5.17,5.34,5.12,5.34,1780969,0
2016-07-19,5.31,5.52,5.295,5.49,2732745,0
2016-07-20,5.48,5.49,5.37,5.39,1741231,0
2016-07-21,5.36,5.47,5.225,5.24,905374,0
2016-07-22,5.25,5.37,5.18,5.23,1524313,0
2016-07-25,5.51,5.85,5.35,5.83,6408589,0
2016-07-26,5.97,6.08,5.83,6.01,4758670,0
2016-07-27,6.05,6.12,5.71,5.8,3007250,0
2016-07-28,5.58,5.845,5.41,5.77,3974088,0
2016-07-29,5.78,5.8,5.63,5.73,2148941,0
2016-08-01,5.8,5.84,5.72,5.77,2747375,0
2016-08-02,5.83,5.83,5.46,5.54,3718402,0
2016-08-03,6.28,6.49,5.75,6.22,10587294,0
2016-08-04,6.2,6.34,6.1325,6.26,3365189,0
2016-08-05,6.33,6.39,6.23,6.31,2576572,0
2016-08-08,6.39,6.47,6.24,6.26,3808724,0
2016-08-09,6.24,6.49,6.18,6.42,4925072,0
2016-08-10,6.45,6.45,6.11,6.22,3434760,0
2016-08-11,6.14,6.34,6.12,6.2,2619841,0
2016-08-12,6.31,6.97,6.27,6.84,7875844,0
2016-08-15,6.9,7.19,6.88,7.18,5536816,0
2016-08-16,7.2,7.41,7.11,7.32,6700054,0
2016-08-17,7.26,7.3,6.9,7.045,7298337,0
2016-08-18,7.12,7.395,7.1,7.285,3768875,0
2016-08-19,7.31,7.37,7.225,7.32,2584449,0
2016-08-22,7.28,7.38,7.21,7.38,1852195,0
2016-08-23,7.38,7.56,7.367,7.53,2907155,0
2016-08-24,7.44,7.68,7.3644,7.41,3310403,0
2016-08-25,7.35,7.54,7.28,7.4,1845271,0
2016-08-26,7.38,7.5,7.345,7.49,1704752,0
2016-08-29,7.71,7.81,7.59,7.71,4602483,0
2016-08-30,7.85,8,7.84,7.96,3748116,0
2016-08-31,7.99,8,7.68,7.88,4004268,0
2016-09-01,8,8.24,8,8.13,5587209,0
2016-09-02,8.24,8.41,8.12,8.39,4212990,0
2016-09-06,8.55,8.64,8.305,8.5,4846327,0
2016-09-07,8.64,8.72,8.44,8.49,3852704,0
2016-09-08,8.49,8.56,8.29,8.38,3425117,0
2016-09-09,8.5,8.68,8.1,8.2,6211335,0
2016-09-12,8.07,8.47,7.38,8.4,3465748,0
2016-09-13,8.18,8.55,8.06,8.24,3152422,0
2016-09-14,8.24,8.69,8.23,8.6,4611440,0
2016-09-15,8.55,8.95,8.55,8.84,4447151,0
2016-09-16,8.81,8.91,8.65,8.89,2734691,0
2016-09-19,9,9.205,9,9.11,4541849,0
2016-09-20,8.94,9.07,8.45,8.62,7896054,0
2016-09-21,8.73,8.99,8.73,8.87,5365609,0
2016-09-22,8.82,9.34,8.82,9.2,19716343,0
2016-09-23,9.15,9.21,8.76,8.86,5556196,0
2016-09-26,8.82,8.87,8.6075,8.685,3345829,0
2016-09-27,8.7,8.96,8.62,8.91,3618859,0
2016-09-28,9.01,9.069,8.8,8.835,2439962,0
2016-09-29,8.83,8.87,8.57,8.62,3731774,0
2016-09-30,8.6,8.67,8.5,8.55,3845624,0
2016-10-03,8.79,8.86,8.58,8.72,3050181,0
2016-10-04,8.78,8.795,8.63,8.79,3228388,0
2016-10-05,9.05,9.19,8.9799,9.06,4542477,0
2016-10-06,9.1,9.25,8.94,9.22,3378438,0
2016-10-07,9.2,9.24,8.91,8.99,2492755,0
2016-10-10,9.05,9.13,8.89,8.9,2148189,0
2016-10-11,8.88,8.92,8.23,8.39,5556422,0
2016-10-12,8.36,8.455,8.21,8.36,2361535,0
2016-10-13,8.27,8.31,7.76,8.06,5244704,0
2016-10-14,8.12,8.2233,7.92,7.94,4281097,0
2016-10-17,7.91,7.95,7.79,7.84,2450139,0
2016-10-18,7.98,8.2,7.91,8.02,3596256,0
2016-10-19,8.02,8.165,7.96,8.08,1981211,0
2016-10-20,8.05,8.12,7.96,8.08,1648786,0
2016-10-21,7.95,8.16,7.9,8.07,1429345,0
2016-10-24,8.12,8.36,8.12,8.32,2489309,0
2016-10-25,8.35,8.41,8.13,8.24,2064802,0
2016-10-26,8.22,8.39,8.11,8.35,2484917,0
2016-10-27,8.35,8.4,6.93,7.52,14935238,0
2016-10-28,7.45,7.88,7.22,7.33,6499110,0
2016-10-31,7.46,7.56,7.27,7.31,4057881,0
2016-11-01,7.36,7.485,7.24,7.34,7895712,0
2016-11-02,8.07,8.47,7.38,7.65,18574042,0
2016-11-03,7.71,8.09,7.66,8.04,7112769,0
2016-11-04,7.84,8.015,7.54,7.94,6840370,0
2016-11-07,8.17,8.6,8.15,8.49,5498452,0
2016-11-08,8.54,8.89,8.4207,8.77,5666191,0
2016-11-09,8.24,8.62,8.2,8.41,5091139,0
2016-11-10,8.5,8.74,7.98,8.01,5551213,0
2016-11-11,7.91,8.415,7.9,8.38,3810652,0
2016-11-14,8.42,8.59,8.345,8.42,3137677,0
2016-11-15,8.48,8.845,8.45,8.81,3201303,0
2016-11-16,8.81,9.43,8.73,9.29,6729913,0
2016-11-17,9.48,9.9,9.36,9.45,6170264,0
2016-11-18,9.5,9.86,9.33,9.85,5605447,0
2016-11-21,9.86,10.185,9.45,9.5,4909711,0
2016-11-22,9.6,9.84,9.54,9.66,3816207,0
2016-11-23,9.6,9.81,9.5,9.61,2670883,0
2016-11-25,9.6,9.7038,9.46,9.63,1111554,0
2016-11-28,9.59,9.78,9.36,9.38,2848611,0
2016-11-29,9.37,9.5,9.08,9.14,4189061,0
2016-11-30,9.19,9.29,8.72,8.94,5876203,0
2016-12-01,8.97,9.011,8.33,8.37,4751784,0
2016-12-02,8.39,8.4222,8.01,8.02,4960733,0
2016-12-05,8.13,8.44,8.0915,8.4,3641186,0
2016-12-06,8.4,8.47,8.02,8.35,4684574,0
2016-12-07,8.35,8.65,8.27,8.54,3461422,0
2016-12-08,8.64,9.12,8.63,9.12,6323003,0
2016-12-09,9.35,9.58,8.6,8.77,7296960,0
2016-12-12,8.75,8.86,8.3,8.32,3987691,0
2016-12-13,8.35,8.7,8.31,8.49,4156048,0
2016-12-14,8.41,8.53,7.97,8.25,6436577,0
2016-12-15,8.29,8.82,8.21,8.62,5570552,0
2016-12-16,9.05,9.45,8.82,9.23,15285716,0
2016-12-19,9.45,9.46,8.965,9.28,6164137,0
2016-12-20,9.27,9.35,8.82,9.07,4660970,0
2016-12-21,9.53,9.7658,9.31,9.52,8925951,0
2016-12-22,9.64,10.07,9.48,9.55,8252026,0
2016-12-23,9.56,9.75,9.45,9.49,2740902,0
2016-12-27,9.5,9.58,9.35,9.455,2500881,0
2016-12-28,9.45,9.5,9.06,9.08,3965182,0
2016-12-29,9.08,9.18,8.965,9.14,2202722,0
2016-12-30,9.17,9.17,8.8301,8.95,3559761,0
2017-01-03,8.81,9.14,8.37,8.42,8815386,0
2017-01-04,8.52,8.65,8.17,8.44,8940530,0
2017-01-05,8.42,8.62,8.325,8.58,5375347,0
2017-01-06,8.56,8.59,8.2,8.34,4774630,0
2017-01-09,8.34,8.48,8.24,8.27,3479496,0
2017-01-10,8.5,8.725,8.3705,8.54,6920436,0
2017-01-11,8.51,8.58,8.36,8.42,3879313,0
2017-01-12,8.77,8.78,8.32,8.57,6917274,0
2017-01-13,8.59,8.705,8.4,8.49,5574765,0
2017-01-17,8.49,8.54,8.12,8.18,5453028,0
2017-01-18,8.2,8.29,8.02,8.13,3287643,0
2017-01-19,8.92,9.78,8.9,9.48,26024986,0
2017-01-20,9.48,9.5,9.13,9.37,6862063,0
2017-01-23,9.46,9.66,9.24,9.31,6486072,0
2017-01-24,9.38,10.1,9.38,9.99,10971168,0
2017-01-25,10.2,10.35,9.92,10.21,8181901,0
2017-01-26,10.28,10.31,9.85,10.14,5082589,0
2017-01-27,10.08,10.23,9.87,9.96,5056677,0
2017-01-30,9.98,10.02,9.46,9.68,8264906,0
2017-01-31,9.65,9.845,9.46,9.81,9105409,0
2017-02-01,9.82,9.86,8.77,9.45,11528058,0
2017-02-02,9.39,9.65,9.28,9.62,4200688,0
2017-02-03,9.67,9.83,9.545,9.81,7851120,0
2017-02-06,9.68,9.7,9.38,9.4,6677644,0
2017-02-07,9.58,9.58,9.235,9.3,7044595,0
2017-02-08,9.25,9.495,9.13,9.47,5708847,0
2017-02-09,9.51,9.65,9.4,9.44,6521183,0
2017-02-10,9.52,9.55,9.125,9.49,9082033,0
2017-02-13,9.54,10.02,9.54,9.93,8442236,0
2017-02-14,10.02,10.96,10,10.87,14169966,0
2017-02-15,10.65,10.9093,10.47,10.8,8975687,0
2017-02-16,10.68,10.87,10.53,10.77,5708939,0
2017-02-17,10.48,11.09,10.47,11.02,6297373,0
2017-02-21,11.27,11.3,10.72,10.97,8887856,0
2017-02-22,10.93,10.95,9.65,9.72,21520241,0
2017-02-23,10.35,10.5,9.28,9.53,16827467,0
2017-02-24,9.25,9.335,9.045,9.24,13914936,0
2017-02-27,9.23,9.29,8.72,8.855,15836395,0
2017-02-28,8.86,8.98,8.5,8.5,9568336,0
2017-03-01,8.7,8.9,8.61,8.81,7842516,0
2017-03-02,8.85,9.17,8.64,8.88,11471603,0
2017-03-03,9.2,9.68,9.06,9.6,15308837,0
2017-03-06,9.6,9.61,9.37,9.49,7287211,0
2017-03-07,9.76,9.93,9.37,9.46,8198193,0
2017-03-08,9.42,9.5,9.08,9.16,6056452,0
2017-03-09,9.1,9.37,8.924,9.23,4669867,0
2017-03-10,8.89,9,8.46,8.55,17490499,0
2017-03-13,8.6999,8.76,8.31,8.41,10206713,0
2017-03-14,8.34,8.36,8.02,8.1,11566692,0
2017-03-15,8.4,8.89,8.27,8.73,18835025,0
2017-03-16,8.78,9.325,8.634,9.18,15552822,0
2017-03-17,9.16,9.69,9.11,9.56,15411078,0
2017-03-20,9.75,9.88,9.48,9.585,9237876,0
2017-03-21,9.59,9.885,9.52,9.52,12347875,0
2017-03-22,9.35,9.7,9.02,9.69,8504485,0
2017-03-23,9.7,9.88,9.51,9.57,7233134,0
2017-03-24,9.57,10.28,9.52,10.11,16625635,0
2017-03-27,9.79,10.055,9.6,9.87,10382682,0
2017-03-28,9.89,10.18,9.83,10.13,7621395,0
2017-03-29,10.17,10.55,10.055,10.18,12594176,0
2017-03-30,10.15,10.345,10.07,10.125,6272030,0
2017-03-31,10.08,10.11,9.65,9.82,11119848,0
2017-04-03,9.88,9.94,9.46,9.55,5544241,0
2017-04-04,9.5,9.58,9.1,9.15,7333762,0
2017-04-05,9.25,9.35,8.61,8.65,11116957,0
2017-04-06,8.6,9.05,8.52,8.95,9448281,0
2017-04-07,9.29,9.35,9.07,9.08,13499935,0
2017-04-10,9.09,9.26,8.97,9.12,7273918,0
2017-04-11,9.1,9.25,8.76,9,28139700,0
2017-04-12,9.01,9.02,8.57,8.62,8845211,0
2017-04-13,8.96,9.1,8.5,8.57,12452485,0
2017-04-17,8.65,8.69,8.49,8.59,6277201,0
2017-04-18,8.51,8.85,8.51,8.67,7467348,0
2017-04-19,8.76,8.84,8.37,8.47,14144129,0
2017-04-20,8.49,8.6,8.43,8.46,7460502,0
2017-04-21,8.55,9.03,8.52,8.85,10801619,0
2017-04-24,9,9.0299,8.7,8.91,6899716,0
2017-04-25,8.93,9.095,8.78,9.04,5659762,0
2017-04-26,8.8,8.82,7.91,7.92,24544153,0
2017-04-27,8.05,8.17,7.8325,7.93,9673148,0
2017-04-28,7.95,8.03,6.915,8.01,17606489,0
2017-05-01,8.12,8.36,8.03,8.36,10531468,0
2017-05-02,8.44,8.51,7.96,8.19,24490669,0
2017-05-03,7.36,8.19,7.32,8.19,24030685,0
2017-05-04,8.25,8.32,8.015,8.15,13710357,0
2017-05-05,8.21,8.41,7.98,8.39,10564336,0
2017-05-08,8.37,8.6,8.32,8.53,7604893,0
2017-05-09,8.6,8.91,8.58,8.82,9480055,0
2017-05-10,8.67,8.98,8.64,8.94,9480039,0
2017-05-11,8.83,9.07,8.77,8.91,5879304,0
2017-05-12,8.82,9.05,8.625,9.02,7752606,0
2017-05-15,9.03,9.38,8.96,9.13,8310904,0
2017-05-16,9.16,9.28,9.08,9.23,8269585,0
2017-05-17,8.91,9,8.34,8.35,14476018,0
2017-05-18,8.22,8.6,8.05,8.34,7602802,0
2017-05-19,8.41,8.63,8.41,8.5,5281980,0
2017-05-22,8.88,9.4,8.86,9.37,16687851,0
2017-05-23,9.43,9.52,9.08,9.13,7104897,0
2017-05-24,9.1,9.14,8.81,8.9,7029195,0
2017-05-25,9.14,9.26,8.58,8.59,9373804,0
2017-05-26,8.63,8.95,8.48,8.91,9528405,0
2017-05-30,8.93,9.095,8.76,8.88,6386879,0
2017-05-31,8.98,9.25,8.86,8.88,9764216,0
2017-06-01,9.17,9.52,9.09,9.36,12060553,0
2017-06-02,9.35,9.54,9.24,9.31,5965856,0
2017-06-05,9.3,9.66,9.09,9.64,10691791,0
2017-06-06,9.59,10.93,9.57,10.48,39736053,0
2017-06-07,10.64,10.65,10.16,10.4,12244695,0
2017-06-08,10.19,10.55,10.16,10.37,8924027,0
2017-06-09,10.43,10.53,9.41,9.63,17615559,0
2017-06-12,9.25,9.61,9.02,9.37,16971949,0
2017-06-13,9.53,9.82,9.31,9.48,12635289,0
2017-06-14,9.54,10.06,9.27,9.73,20032741,0
2017-06-15,9.55,9.71,9.25,9.54,7933156,0
2017-06-16,9.7,9.96,9.46,9.67,11343311,0
2017-06-19,9.78,9.84,9.46,9.62,7590826,0
2017-06-20,9.59,9.72,9.46,9.47,5163783,0
2017-06-21,9.49,9.68,9.405,9.54,4515199,0
2017-06-22,9.58,9.68,9.4,9.44,5600319,0
2017-06-23,9.65,10.16,9.5701,10.01,18708402,0
2017-06-26,10.07,10.21,9.75,9.97,8074365,0
2017-06-27,9.9,9.96,9.53,9.55,7727156,0
2017-06-28,9.6,9.77,9.56,9.75,6226765,0
2017-06-29,9.74,9.82,9.26,9.45,7346809,0
2017-06-30,9.52,9.52,9.33,9.34,5726356,0
2017-07-03,9.44,9.44,9.22,9.29,3203030,0
2017-07-05,9.32,9.41,9.18,9.26,5393754,0
2017-07-06,9.16,9.32,9.11,9.14,4376116,0
2017-07-07,9.18,9.6,9.18,9.57,5913586,0
2017-07-10,9.62,9.89,9.52,9.82,4757760,0
2017-07-11,9.82,9.9,9.56,9.61,5601853,0
2017-07-12,9.67,9.74,9.56,9.59,5659081,0
2017-07-13,9.84,10.005,9.595,9.78,12318722,0
2017-07-14,9.65,9.95,9.58,9.9,6383710,0
2017-07-17,9.87,9.92,9.685,9.83,4421685,0
2017-07-18,9.8,9.8,9.58,9.7,6208302,0
2017-07-19,9.69,10.0799,9.68,9.92,7346455,0
2017-07-20,9.96,10,9.68,9.86,5484231,0
2017-07-21,9.85,10.06,9.73,9.9,5762220,0
2017-07-24,9.9,10.12,9.75,10.11,7136264,0
2017-07-25,10.15,10.35,10.02,10.3,5814261,0
2017-07-26,10.35,10.49,10.015,10.04,6099623,0
2017-07-27,10.11,10.2136,9.53,9.75,8152170,0
2017-07-28,9.68,10.07,9.61,9.86,4366163,0
2017-07-31,9.93,10.12,9.67,9.78,5804501,0
2017-08-01,9.82,10.06,9.71,9.9,8409642,0
2017-08-02,9.63,9.66,8.96,9.13,19287325,0
2017-08-03,10,10.28,9.35,9.49,19051982,0
2017-08-04,9.45,9.6,8.71,8.745,16512426,0
2017-08-07,8.8,9.02,8.75,8.77,7980552,0
2017-08-08,8.8,9.4,8.78,9.23,10715286,0
2017-08-09,9.14,9.33,8.66,8.69,9639870,0
2017-08-10,8.6,8.8,8.31,8.32,7886190,0
2017-08-11,8.26,8.62,8.24,8.39,7332142,0
2017-08-14,8.56,8.81,8.48,8.8,5820332,0
2017-08-15,8.85,8.87,8.34,8.4,5283722,0
2017-08-16,8.41,8.495,8.25,8.47,6550409,0
2017-08-17,8.4,8.63,8.3,8.31,4297168,0
2017-08-18,8.31,8.45,8.26,8.32,2832496,0
2017-08-21,8.3,8.32,7.95,8.12,6213995,0
2017-08-22,8.15,8.295,8.12,8.28,2642978,0
2017-08-23,8.18,8.81,8.1,8.74,9459543,0
2017-08-24,9.12,9.3,8.59,8.63,17509238,0
2017-08-25,8.71,8.74,8.4,8.58,5242370,0
2017-08-28,8.56,8.5601,8.37,8.49,3514306,0
2017-08-29,8.25,8.48,8.18,8.42,4452770,0
2017-08-30,8.4,8.6,8.39,8.57,2686093,0
2017-08-31,8.5,8.59,8.33,8.41,4047492,0
2017-09-01,8.47,8.59,8.361,8.55,4785022,0
2017-09-05,8.43,8.45,8.15,8.27,6506382,0
2017-09-06,8.31,8.48,8.21,8.36,3735045,0
2017-09-07,8.39,8.41,8.1418,8.21,6368942,0
2017-09-08,8.19,8.43,8.13,8.32,3888479,0
2017-09-11,8.19,8.62,8.19,8.48,4731679,0
2017-09-12,8.5,8.58,8.41,8.5,3253390,0
2017-09-13,8.5,9.07,8.44,8.95,18322467,0
2017-09-14,9.01,9.01,8.71,8.77,7078698,0
2017-09-15,9.02,9.185,8.95,9.07,15964011,0
2017-09-18,9.16,9.42,9.12,9.39,6935482,0
2017-09-19,9.41,9.44,9.1,9.15,5464801,0
2017-09-20,9.11,9.15,8.845,8.89,6931489,0
2017-09-21,8.9,8.95,8.69,8.75,3235331,0
2017-09-22,8.7,8.9,8.67,8.825,3961848,0
2017-09-25,8.81,8.83,8.395,8.42,5305328,0
2017-09-26,8.5,8.605,8.28,8.35,4527005,0
2017-09-27,8.44,8.8,8.41,8.75,5359505,0
2017-09-28,8.69,8.78,8.51,8.705,3267945,0
2017-09-29,8.75,8.77,8.55,8.63,3750930,0
2017-10-02,8.62,8.86,8.6,8.86,3611969,0
2017-10-03,8.76,8.87,8.67,8.73,4510204,0
2017-10-04,8.71,8.77,8.6,8.74,4038566,0
2017-10-05,8.6,8.73,8.52,8.64,4987156,0
2017-10-06,8.58,8.95,8.57,8.77,5350739,0
2017-10-09,8.77,8.85,8.65,8.72,2519844,0
2017-10-10,8.75,8.8327,8.59,8.62,3083499,0
2017-10-11,8.61,8.71,8.53,8.56,2696751,0
2017-10-12,8.5,8.71,8.43,8.61,2958003,0
2017-10-13,8.5,8.66,8.35,8.43,3884585,0
2017-10-16,8.5,8.525,8.28,8.37,3780078,0
2017-10-17,8.35,8.55,8.32,8.4,3066415,0
2017-10-18,8.45,8.505,8.35,8.41,2500721,0
2017-10-19,8.3,8.61,8.06,8.41,5715681,0
2017-10-20,8.5,8.52,8.37,8.41,2254509,0
2017-10-23,8.44,8.52,8.29,8.34,4789216,0
2017-10-24,8.4,8.5665,8.36,8.52,3532504,0
2017-10-25,8.45,8.5485,8.3,8.37,2913062,0
2017-10-26,8.36,8.45,8.06,8.08,6737585,0
2017-10-27,8.19,8.25,8.06,8.1,3879686,0
2017-10-30,8.1,8.24,8,8.15,4175938,0
2017-10-31,8.19,8.35,8.1,8.27,5367886,0
2017-11-01,8.3,8.34,8.02,8.02,7895669,0
2017-11-02,6.61,6.89,5.93,5.96,40972200,0
2017-11-03,6,6.19,5.865,6.19,10764788,0
2017-11-06,6.21,6.36,6,6.18,6797215,0
2017-11-07,6.06,6.12,5.91,5.965,5603861,0
2017-11-08,6.01,6.21,5.9215,6.18,5618301,0
2017-11-09,6.15,6.15,5.94,6.04,6432425,0
2017-11-10,6.06,6.41,6.047,6.215,7892261,0
