Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.82,4.85,4.78,4.85,88400,0
2005-02-28,4.85,4.85,4.78,4.82,71300,0
2005-03-01,4.82,4.95,4.79,4.91,242600,0
2005-03-02,4.91,4.95,4.88,4.91,91500,0
2005-03-03,4.92,4.98,4.87,4.97,243900,0
2005-03-04,5,5.04,4.96,4.99,89300,0
2005-03-07,4.99,5.06,4.82,4.87,252000,0
2005-03-08,4.83,4.85,4.6,4.69,616600,0
2005-03-09,4.65,4.72,4.61,4.68,323100,0
2005-03-10,4.73,4.84,4.73,4.84,264200,0
2005-03-11,4.84,4.84,4.72,4.75,88700,0
2005-03-14,4.76,4.9,4.76,4.88,133700,0
2005-03-15,4.9,4.94,4.83,4.85,430000,0
2005-03-16,4.82,4.92,4.82,4.91,85600,0
2005-03-17,4.91,5,4.91,5,162800,0
2005-03-18,5.06,5.06,4.9,4.97,220600,0
2005-03-21,4.97,4.97,4.75,4.79,116200,0
2005-03-22,4.79,5.03,4.77,4.97,253900,0
2005-03-23,4.97,4.97,4.87,4.91,209800,0
2005-03-24,4.94,4.98,4.88,4.89,135000,0
2005-03-28,4.88,4.92,4.86,4.91,108300,0
2005-03-29,4.88,4.93,4.68,4.73,295800,0
2005-03-30,4.76,4.97,4.76,4.97,172400,0
2005-03-31,4.97,4.97,4.81,4.86,138600,0
2005-04-01,4.88,4.91,4.75,4.76,199300,0
2005-04-04,4.78,4.81,4.7,4.76,114000,0
2005-04-05,4.75,4.81,4.7,4.77,84700,0
2005-04-06,4.75,4.92,4.75,4.91,92900,0
2005-04-07,4.89,4.95,4.88,4.94,64000,0
2005-04-08,4.94,4.95,4.89,4.89,190800,0
2005-04-11,4.9,4.9,4.78,4.84,296500,0
2005-04-12,4.82,4.99,4.79,4.97,97500,0
2005-04-13,4.97,5,4.81,4.82,70300,0
2005-04-14,4.82,4.86,4.79,4.79,105100,0
2005-04-15,4.8,4.82,4.76,4.76,133900,0
2005-04-18,4.76,4.82,4.61,4.61,365100,0
2005-04-19,4.64,4.67,4.52,4.52,956300,0
2005-04-20,4.54,4.57,4.43,4.43,153100,0
2005-04-21,4.47,4.57,4.39,4.55,79200,0
2005-04-22,4.55,4.55,4.33,4.4,128000,0
2005-04-25,4.43,4.54,4.41,4.54,180800,0
2005-04-26,4.51,4.59,4.46,4.46,92900,0
2005-04-27,4.46,4.49,4.32,4.43,173500,0
2005-04-28,4.42,4.42,4.32,4.34,113400,0
2005-04-29,4.37,4.38,4.24,4.38,111200,0
2005-05-02,4.37,4.43,4.35,4.43,62500,0
2005-05-03,4.43,4.52,4.43,4.51,60500,0
2005-05-04,4.52,4.6,4.48,4.57,109500,0
2005-05-05,4.58,4.67,4.56,4.63,79900,0
2005-05-06,4.66,4.66,4.6,4.63,105600,0
2005-05-09,4.61,4.62,4.55,4.55,69600,0
2005-05-10,4.55,4.57,4.41,4.43,91300,0
2005-05-11,4.46,4.46,4.35,4.35,97600,0
2005-05-12,4.35,4.41,4.34,4.37,89700,0
2005-05-13,4.37,4.37,4.29,4.34,101200,0
2005-05-16,4.34,4.54,4.34,4.49,1636900,0
2005-05-17,4.49,4.55,4.43,4.54,174600,0
2005-05-18,4.55,4.58,4.47,4.51,236200,0
2005-05-19,4.49,4.55,4.45,4.48,1623000,0
2005-05-20,4.47,4.49,4.44,4.45,246600,0
2005-05-23,4.44,4.48,4.39,4.4,630700,0
2005-05-24,4.38,4.54,4.38,4.47,326900,0
2005-05-25,4.46,4.5,4.33,4.37,164500,0
2005-05-26,4.35,4.47,4.35,4.4,233700,0
2005-05-27,4.38,4.46,4.38,4.42,442800,0
2005-05-31,4.43,4.51,4.35,4.35,167000,0
2005-06-01,4.34,4.44,4.34,4.34,132800,0
2005-06-02,4.32,4.38,4.31,4.31,333500,0
2005-06-03,4.3,4.36,4.1,4.19,415800,0
2005-06-06,4.19,4.24,4.17,4.23,73400,0
2005-06-07,4.24,4.29,4.15,4.17,264700,0
2005-06-08,4.17,4.22,4.09,4.1,469600,0
2005-06-09,4.1,4.17,4.07,4.1,338100,0
2005-06-10,4.08,4.12,3.98,3.99,162500,0
2005-06-13,3.98,3.99,3.91,3.92,289500,0
2005-06-14,3.9,4.05,3.89,4.05,166600,0
2005-06-15,4.04,4.1,4,4.1,1136800,0
2005-06-16,4.1,4.14,4.03,4.05,421700,0
2005-06-17,4.11,4.12,4.05,4.1,204000,0
2005-06-20,4.08,4.16,4.06,4.13,153700,0
2005-06-21,4.13,4.14,4.08,4.11,70100,0
2005-06-22,4.14,4.19,4.14,4.16,131300,0
2005-06-23,4.15,4.22,4.13,4.14,192500,0
2005-06-24,4.13,4.16,4.07,4.16,317200,0
2005-06-27,4.14,4.14,3.84,3.91,195300,0
2005-06-28,3.93,4.01,3.91,3.99,247700,0
2005-06-29,4,4.04,3.96,4.04,134400,0
2005-06-30,4.05,4.11,4.02,4.07,202000,0
2005-07-01,4.09,4.11,4.05,4.11,77200,0
2005-07-05,4.11,4.29,4.11,4.29,415600,0
2005-07-06,4.28,4.41,4.28,4.4,607200,0
2005-07-07,4.34,4.55,4.34,4.55,361200,0
2005-07-08,4.55,4.61,4.54,4.61,121300,0
2005-07-11,4.62,4.64,4.6,4.63,153900,0
2005-07-12,4.63,4.77,4.6,4.77,302600,0
2005-07-13,4.77,4.79,4.66,4.66,103300,0
2005-07-14,4.67,4.76,4.61,4.64,208900,0
2005-07-15,4.64,4.66,4.6,4.6,344300,0
2005-07-18,4.6,4.6,4.41,4.43,328500,0
2005-07-19,4.44,4.51,4.43,4.51,120200,0
2005-07-20,4.47,4.55,4.37,4.52,237500,0
2005-07-21,4.53,4.54,4.42,4.43,97500,0
2005-07-22,4.44,4.57,4.41,4.57,67100,0
2005-07-25,4.57,4.59,4.46,4.49,142000,0
2005-07-26,4.49,4.55,4.46,4.52,40100,0
2005-07-27,4.53,4.54,4.44,4.49,99300,0
2005-07-28,4.51,4.58,4.5,4.58,59700,0
2005-07-29,4.61,4.63,4.58,4.61,87000,0
2005-08-01,4.58,4.63,4.45,4.45,117000,0
2005-08-02,4.47,4.49,4.43,4.44,77200,0
2005-08-03,4.44,4.46,4.43,4.43,42200,0
2005-08-04,4.41,4.44,4.29,4.3,92600,0
2005-08-05,4.3,4.3,4.13,4.14,149100,0
2005-08-08,4.17,4.19,4.1,4.14,115900,0
2005-08-09,4.16,4.19,4.14,4.16,72800,0
2005-08-10,4.16,4.25,4.14,4.17,104500,0
2005-08-11,4.16,4.22,4.12,4.2,57000,0
2005-08-12,4.19,4.22,4.05,4.08,107400,0
2005-08-15,4.08,4.17,4.08,4.17,103500,0
2005-08-16,4.16,4.18,4.11,4.12,63800,0
2005-08-17,4.11,4.2,4.1,4.18,253400,0
2005-08-18,4.17,4.19,4.14,4.17,416200,0
2005-08-19,4.17,4.2,4.13,4.14,56300,0
2005-08-22,4.16,4.19,4.09,4.11,153400,0
2005-08-23,4.1,4.14,4.07,4.1,80700,0
2005-08-24,4.1,4.17,4.07,4.07,360400,0
2005-08-25,4.08,4.17,4.06,4.13,64300,0
2005-08-26,4.13,4.15,4.02,4.02,99900,0
2005-08-29,4.03,4.14,4.02,4.13,89700,0
2005-08-30,4.12,4.12,4.02,4.08,116000,0
2005-08-31,4.08,4.16,4.06,4.14,110400,0
2005-09-01,4.14,4.23,4.12,4.17,141200,0
2005-09-02,4.17,4.26,4.17,4.21,53500,0
2005-09-06,4.22,4.25,4.19,4.25,44300,0
2005-09-07,4.25,4.3,4.23,4.3,70600,0
2005-09-08,4.28,4.29,4.25,4.27,60100,0
2005-09-09,4.26,4.28,4.25,4.25,32200,0
2005-09-12,4.25,4.25,4.21,4.21,148500,0
2005-09-13,4.19,4.23,4.14,4.19,116000,0
2005-09-14,4.2,4.23,4.15,4.18,61100,0
2005-09-15,4.19,4.26,4.17,4.25,71900,0
2005-09-16,4.29,4.42,4.28,4.41,207100,0
2005-09-19,4.43,4.43,4.35,4.37,68600,0
2005-09-20,4.38,4.47,4.32,4.35,81300,0
2005-09-21,4.32,4.33,4.25,4.25,285200,0
2005-09-22,4.25,4.28,4.22,4.25,199300,0
2005-09-23,4.25,4.26,4.24,4.26,610600,0
2005-09-26,4.27,4.32,4.25,4.26,136700,0
2005-09-27,4.26,4.28,4.08,4.17,371600,0
2005-09-28,4.19,4.2,4.12,4.19,325100,0
2005-09-29,4.2,4.23,4.17,4.22,97800,0
2005-09-30,4.22,4.25,4.1,4.18,145100,0
2005-10-03,4.2,4.25,4.16,4.25,116200,0
2005-10-04,4.25,4.27,4.2,4.22,128700,0
2005-10-05,4.2,4.22,4.19,4.22,455100,0
2005-10-06,4.24,4.26,4.14,4.15,64000,0
2005-10-07,4.17,4.24,4.13,4.18,40100,0
2005-10-10,4.38,4.38,4.15,4.26,603800,0
2005-10-11,4.28,4.34,4.23,4.25,272300,0
2005-10-12,4.22,4.25,4.19,4.2,161900,0
2005-10-13,4.17,4.2,4.11,4.14,214100,0
2005-10-14,4.18,4.18,4.13,4.17,91600,0
2005-10-17,4.17,4.23,4.16,4.23,231100,0
2005-10-18,4.25,4.28,4.17,4.28,306400,0
2005-10-19,4.26,4.46,4.26,4.46,124800,0
2005-10-20,4.46,4.52,4.37,4.44,97200,0
2005-10-21,4.45,4.51,4.4,4.46,96000,0
2005-10-24,4.46,4.54,4.4,4.4,94400,0
2005-10-25,4.38,4.45,4.37,4.45,88800,0
2005-10-26,4.43,4.5,4.4,4.41,68800,0
2005-10-27,4.42,4.43,4.38,4.42,91600,0
2005-10-28,4.44,4.58,4.44,4.57,91900,0
2005-10-31,4.58,4.68,4.58,4.68,157600,0
2005-11-01,4.68,4.71,4.63,4.67,115500,0
2005-11-02,4.69,4.91,4.66,4.91,172300,0
2005-11-03,4.91,4.96,4.86,4.86,269200,0
2005-11-04,4.86,4.99,4.86,4.99,605000,0
2005-11-07,5.02,5.1,5.02,5.08,117200,0
2005-11-08,5.04,5.1,5,5.07,125500,0
2005-11-09,5.1,5.1,5.05,5.06,103500,0
2005-11-10,5.07,5.11,4.93,5.08,241300,0
2005-11-11,5.07,5.11,5.07,5.09,62800,0
2005-11-14,5.06,5.08,5.03,5.07,65100,0
2005-11-15,5.07,5.12,5.04,5.08,116100,0
2005-11-16,5.08,5.12,5,5.11,467400,0
2005-11-17,5.12,5.16,5.1,5.16,410300,0
2005-11-18,5.19,5.2,5.13,5.19,291900,0
2005-11-21,5.17,5.24,5.14,5.22,141500,0
2005-11-22,5.22,5.23,5.12,5.18,148700,0
2005-11-23,5.18,5.24,5.18,5.24,201200,0
2005-11-25,5.22,5.24,5.19,5.22,55200,0
2005-11-28,5.23,5.24,5.14,5.16,110400,0
2005-11-29,5.17,5.18,5.11,5.16,310500,0
2005-11-30,5.16,5.16,5.04,5.08,169700,0
2005-12-01,5.12,5.21,5.06,5.19,126800,0
2005-12-02,5.2,5.22,5.16,5.22,87500,0
2005-12-05,5.22,5.22,5.11,5.17,103300,0
2005-12-06,5.19,5.24,5.17,5.19,98000,0
2005-12-07,5.2,5.25,5.19,5.23,105800,0
2005-12-08,5.23,5.24,5.18,5.2,97300,0
2005-12-09,5.21,5.23,5.17,5.19,61800,0
2005-12-12,5.21,5.23,5.17,5.22,204700,0
2005-12-13,5.22,5.22,5.16,5.19,67500,0
2005-12-14,5.19,5.22,5.18,5.2,106200,0
2005-12-15,5.21,5.21,5.17,5.2,261400,0
2005-12-16,5.2,5.22,5.13,5.17,362800,0
2005-12-19,5.17,5.18,5.1,5.17,116800,0
2005-12-20,5.15,5.18,5.13,5.15,192200,0
2005-12-21,5.16,5.2,5.13,5.16,179700,0
2005-12-22,5.16,5.25,5.16,5.23,99000,0
2005-12-23,5.23,5.29,5.23,5.28,114100,0
2005-12-27,5.29,5.31,5.22,5.22,74300,0
2005-12-28,5.22,5.27,5.22,5.22,47600,0
2005-12-29,5.23,5.27,5.22,5.26,266300,0
2005-12-30,5.23,5.28,5.21,5.24,67500,0
2006-01-03,5.26,5.26,5.13,5.21,251400,0
2006-01-04,5.22,5.28,5.19,5.28,139800,0
2006-01-05,5.27,5.29,5.23,5.29,102500,0
2006-01-06,5.55,5.55,5.26,5.31,57000,0
2006-01-09,5.32,5.38,5.31,5.38,63700,0
2006-01-10,5.36,5.4,5.35,5.39,112400,0
2006-01-11,5.39,5.47,5.32,5.47,519200,0
2006-01-12,5.47,5.61,5.46,5.58,837400,0
2006-01-13,5.6,5.62,5.58,5.58,102200,0
2006-01-17,5.58,5.67,5.58,5.66,166100,0
2006-01-18,5.66,5.68,5.64,5.66,182600,0
2006-01-19,5.67,5.69,5.65,5.67,410400,0
2006-01-20,5.72,5.72,5.64,5.66,193300,0
2006-01-23,5.68,5.7,5.67,5.69,182000,0
2006-01-24,5.71,5.78,5.7,5.78,230900,0
2006-01-25,5.79,5.79,5.73,5.76,229900,0
2006-01-26,5.81,5.96,5.81,5.96,151100,0
2006-01-27,5.97,6.08,5.97,6.07,152600,0
2006-01-30,6.08,6.11,6.05,6.11,176100,0
2006-01-31,6.11,6.11,6.02,6.07,158500,0
2006-02-01,6.08,6.11,6.03,6.05,192400,0
2006-02-02,6.05,6.05,5.91,6.01,142800,0
2006-02-03,5.99,6.02,5.91,5.96,120400,0
2006-02-06,5.96,6.04,5.91,6.04,169200,0
2006-02-07,6.02,6.05,5.94,5.95,239900,0
2006-02-08,5.98,6.01,5.93,5.96,186100,0
2006-02-09,5.95,6.02,5.94,6,216000,0
2006-02-10,5.99,6.02,5.9,5.99,235700,0
2006-02-13,5.99,6.01,5.94,5.99,335900,0
2006-02-14,6,6.02,5.96,5.99,171700,0
2006-02-15,5.99,6.02,5.97,6.02,117000,0
2006-02-16,6.02,6.02,6,6.02,282800,0
2006-02-17,6.02,6.02,5.97,5.99,808600,0
2006-02-21,5.99,6.02,5.95,6,149500,0
2006-02-22,6,6.02,5.96,5.96,117000,0
2006-02-23,5.94,6.02,5.93,5.99,371200,0
2006-02-24,5.99,6.02,5.95,6.02,98000,0
2006-02-27,6,6.02,5.97,6.01,142400,0
2006-02-28,5.99,6,5.87,5.91,191100,0
2006-03-01,5.93,5.97,5.89,5.9,358600,0
2006-03-02,5.9,5.98,5.9,5.93,187100,0
2006-03-03,5.93,6.01,5.91,5.93,205700,0
2006-03-06,5.94,5.94,5.82,5.85,120200,0
2006-03-07,5.85,5.87,5.73,5.78,412300,0
2006-03-08,5.79,5.87,5.74,5.78,423400,0
2006-03-09,5.81,5.9,5.79,5.89,169800,0
2006-03-10,5.93,5.93,5.87,5.93,198300,0
2006-03-13,5.96,6,5.91,5.94,154000,0
2006-03-14,5.97,6.02,5.92,6,196500,0
2006-03-15,6,6.02,5.94,5.99,77500,0
2006-03-16,6,6.01,5.9,5.94,169000,0
2006-03-17,5.98,5.98,5.84,5.9,404000,0
2006-03-20,5.9,5.93,5.82,5.85,112700,0
2006-03-21,5.88,5.9,5.75,5.77,390200,0
2006-03-22,5.78,5.84,5.73,5.84,163300,0
2006-03-23,5.88,6.03,5.85,6.01,223800,0
2006-03-24,6.02,6.05,5.96,6.05,138900,0
2006-03-27,6.05,6.07,6,6.07,197600,0
2006-03-28,6.08,6.12,6.05,6.08,564600,0
2006-03-29,6.38,6.38,6.08,6.11,135500,0
2006-03-30,6.13,6.14,6.1,6.11,175600,0
2006-03-31,6.14,6.16,6.11,6.16,159600,0
2006-04-03,6.16,6.16,5.99,6.04,124000,0
2006-04-04,6.04,6.07,5.88,5.99,385700,0
2006-04-05,6.03,6.18,6.02,6.18,358000,0
2006-04-06,6.18,6.2,6.14,6.19,205200,0
2006-04-07,6.21,6.29,6.2,6.28,507900,0
2006-04-10,6.29,6.29,6.2,6.26,207100,0
2006-04-11,6.26,6.32,6.26,6.32,456100,0
2006-04-12,6.32,6.33,6.26,6.31,131800,0
2006-04-13,6.29,6.37,6.28,6.35,265200,0
2006-04-17,6.35,6.4,6.23,6.37,275700,0
2006-04-18,6.39,6.44,6.37,6.43,165400,0
2006-04-19,6.44,6.49,6.41,6.49,175000,0
2006-04-20,6.49,6.5,6.41,6.5,124000,0
2006-04-21,6.51,6.52,6.4,6.47,253900,0
2006-04-24,6.47,6.54,6.46,6.52,158000,0
2006-04-25,6.53,6.53,6.41,6.5,142100,0
2006-04-26,6.52,6.59,6.5,6.58,98000,0
2006-04-27,6.64,6.96,6.56,6.72,1272700,0
2006-04-28,6.72,6.75,6.58,6.66,312500,0
2006-05-01,6.69,6.75,6.56,6.63,953800,0
2006-05-02,6.64,6.67,6.6,6.65,166200,0
2006-05-03,6.63,6.7,6.56,6.69,231800,0
2006-05-04,6.69,6.78,6.66,6.73,497900,0
2006-05-05,6.76,6.96,6.76,6.86,481900,0
2006-05-08,6.9,6.99,6.87,6.96,484400,0
2006-05-09,6.96,7.01,6.91,6.94,281600,0
2006-05-10,6.94,7.03,6.91,6.93,166700,0
2006-05-11,6.93,7.03,6.93,6.97,233700,0
2006-05-12,6.94,7.04,6.84,6.84,414500,0
2006-05-15,6.8,6.97,6.78,6.93,220000,0
2006-05-16,6.92,7.03,6.87,6.88,190000,0
2006-05-17,6.88,6.9,6.78,6.81,232100,0
2006-05-18,6.81,6.88,6.72,6.75,126700,0
2006-05-19,6.75,6.87,6.67,6.73,169500,0
2006-05-22,6.7,6.78,6.59,6.66,397600,0
2006-05-23,6.69,6.76,6.5,6.56,193900,0
2006-05-24,6.56,6.58,6.38,6.56,252700,0
2006-05-25,6.59,6.83,6.59,6.83,138900,0
2006-05-26,6.87,6.91,6.68,6.69,431600,0
2006-05-30,6.7,6.9,6.69,6.7,432700,0
2006-05-31,6.75,6.88,6.75,6.83,285800,0
2006-06-01,6.85,7.11,6.85,7.08,506000,0
2006-06-02,7.1,7.21,7.1,7.18,526400,0
2006-06-05,7.21,7.35,7.17,7.29,967100,0
2006-06-06,7.56,7.92,7.41,7.53,1584300,0
2006-06-07,7.59,7.68,7.49,7.49,524300,0
2006-06-08,7.53,7.62,7.4,7.59,422600,0
2006-06-09,7.59,7.68,7.46,7.47,722700,0
2006-06-12,7.53,7.53,7.32,7.32,715900,0
2006-06-13,7.35,7.59,7.29,7.57,958300,0
2006-06-14,7.58,7.59,7.5,7.55,436500,0
2006-06-15,7.59,7.99,7.53,7.97,1293900,0
2006-06-16,7.97,7.99,7.65,7.87,968000,0
2006-06-19,7.95,7.96,7.7,7.73,459500,0
2006-06-20,7.72,7.74,7.53,7.56,409500,0
2006-06-21,7.56,7.82,7.53,7.71,1038300,0
2006-06-22,7.72,7.81,7.68,7.72,255400,0
2006-06-23,7.73,7.79,7.61,7.63,330700,0
2006-06-26,7.63,7.88,7.63,7.87,413700,0
2006-06-27,7.9,7.96,7.68,7.73,431200,0
2006-06-28,7.76,7.79,7.59,7.64,489700,0
2006-06-29,7.66,7.83,7.62,7.71,770100,0
2006-06-30,7.8,7.82,7.6,7.66,618600,0
2006-07-03,7.66,7.8,7.62,7.77,260400,0
2006-07-05,7.78,7.79,7.58,7.58,377200,0
2006-07-06,7.66,7.82,7.65,7.78,541100,0
2006-07-07,7.73,7.8,7.68,7.71,222300,0
2006-07-10,7.72,7.82,7.68,7.72,352700,0
2006-07-11,7.72,7.79,7.67,7.78,445000,0
2006-07-12,7.79,7.81,7.64,7.67,283400,0
2006-07-13,7.64,7.68,7.44,7.56,301100,0
2006-07-14,7.43,7.64,7.41,7.61,324100,0
2006-07-17,7.59,7.72,7.47,7.67,264100,0
2006-07-18,7.8,7.84,7.72,7.84,247900,0
2006-07-19,7.84,8.04,7.81,7.93,975500,0
2006-07-20,7.93,7.98,7.84,7.91,215000,0
2006-07-21,7.91,7.91,7.67,7.78,223200,0
2006-07-24,7.83,8.04,7.83,8.04,250200,0
2006-07-25,8.04,8.18,7.96,8.16,425400,0
2006-07-26,8.17,8.25,8.06,8.2,309400,0
2006-07-27,8.26,8.39,7.95,7.99,435600,0
2006-07-28,8.14,8.43,8.12,8.4,610700,0
2006-07-31,8.43,8.43,8.31,8.36,308400,0
2006-08-01,8.38,8.39,8.24,8.32,249800,0
2006-08-02,8.37,8.43,8.26,8.26,305500,0
2006-08-03,8.27,8.85,8.24,8.74,1157800,0
2006-08-04,8.73,8.88,8.5,8.55,1020100,0
2006-08-07,8.57,8.7,8.43,8.61,837200,0
2006-08-08,8.63,8.85,8.61,8.72,462400,0
2006-08-09,8.77,8.94,8.75,8.84,839100,0
2006-08-10,8.85,9.06,8.8,9.03,505000,0
2006-08-11,9.03,9.16,8.97,9.02,521300,0
2006-08-14,9.12,9.21,9.03,9.11,398200,0
2006-08-15,9.18,9.46,9.15,9.41,804300,0
2006-08-16,9.41,9.45,9.2,9.35,703700,0
2006-08-17,9.4,9.46,9.3,9.31,593900,0
2006-08-18,9.37,9.56,9.28,9.41,635600,0
2006-08-21,9.44,9.44,9.32,9.39,667000,0
2006-08-22,9.31,9.64,9.28,9.6,491600,0
2006-08-23,9.6,9.63,9.46,9.5,1053300,0
2006-08-24,9.55,9.81,9.5,9.74,1061200,0
2006-08-25,9.76,9.82,9.59,9.67,427100,0
2006-08-28,9.67,9.85,9.64,9.73,513400,0
2006-08-29,9.67,9.67,8.47,8.74,2534700,0
2006-08-30,8.69,9.08,8.44,9.05,795000,0
2006-08-31,9.04,9.09,8.86,8.88,567900,0
2006-09-01,8.9,9.08,8.9,9.02,307800,0
2006-09-05,9.58,9.72,9.25,9.38,1090200,0
2006-09-06,9.09,9.15,8.91,9.09,563300,0
2006-09-07,9.03,9.09,8.91,8.95,302900,0
2006-09-08,8.95,9.31,8.95,9.3,820600,0
2006-09-11,9.21,9.33,9.05,9.15,647700,0
2006-09-12,9.2,9.32,9.2,9.21,624700,0
2006-09-13,9.26,9.44,9.21,9.39,513700,0
2006-09-14,9.39,9.42,9.14,9.38,361600,0
2006-09-15,9.43,9.52,9.38,9.49,462700,0
2006-09-18,9.5,9.52,9.12,9.24,734500,0
2006-09-19,9.23,9.58,9.13,9.4,624700,0
2006-09-20,9.49,9.68,9.49,9.67,847900,0
2006-09-21,9.68,9.68,9.09,9.13,924300,0
2006-09-22,9.08,9.1,8.5,8.76,1598800,0
2006-09-25,8.76,8.94,8.66,8.88,621700,0
2006-09-26,8.94,9.07,8.91,9.07,347000,0
2006-09-27,9.06,9.08,8.89,8.95,291100,0
2006-09-28,9,9.03,8.8,8.88,327200,0
2006-09-29,8.89,9.07,8.89,8.97,493500,0
2006-10-02,8.99,9.09,8.92,9.03,497200,0
2006-10-03,8.99,9.06,8.89,9.01,756300,0
2006-10-04,9.01,9.09,8.96,8.97,728800,0
2006-10-05,8.97,9.05,8.93,8.94,384200,0
2006-10-06,8.94,9.04,8.88,8.97,290700,0
2006-10-09,8.98,9.05,8.88,8.94,524400,0
2006-10-10,8.97,9.09,8.96,8.96,611400,0
2006-10-11,8.96,9.08,8.88,8.97,834400,0
2006-10-12,9.03,9.18,9,9.17,338300,0
2006-10-13,9.12,9.28,9.1,9.26,459600,0
2006-10-16,9.28,9.34,9.23,9.3,387100,0
2006-10-17,9.34,9.34,9.18,9.31,656300,0
2006-10-18,9.34,9.4,9.31,9.38,360900,0
2006-10-19,9.35,9.41,9.31,9.32,360400,0
2006-10-20,9.37,9.43,9.32,9.37,197500,0
2006-10-23,9.35,9.44,9.26,9.43,227900,0
2006-10-24,9.37,9.46,9.36,9.38,168600,0
2006-10-25,9.38,9.59,9.34,9.55,296000,0
2006-10-26,9.59,9.7,9.45,9.7,380100,0
2006-10-27,9.65,9.74,9.56,9.64,575800,0
2006-10-30,9.64,9.67,9.4,9.49,352400,0
2006-10-31,9.49,9.58,9.41,9.43,422200,0
2006-11-01,9.46,9.46,9.09,9.11,415900,0
2006-11-02,9.06,9.22,8.9,9.17,402800,0
2006-11-03,9.15,9.33,9.14,9.18,417900,0
2006-11-06,9.26,9.34,9.2,9.33,438700,0
2006-11-07,9.34,9.41,9.27,9.39,264200,0
2006-11-08,9.34,9.45,9.26,9.4,232500,0
2006-11-09,9.4,9.43,9.21,9.26,188300,0
2006-11-10,9.26,9.4,9.21,9.39,113900,0
2006-11-13,9.4,9.43,9.31,9.38,174300,0
2006-11-14,9.39,9.46,9.28,9.46,178000,0
2006-11-15,9.44,9.52,9.38,9.47,458500,0
2006-11-16,9.47,9.52,9.37,9.42,178900,0
2006-11-17,9.42,9.58,9.42,9.57,356200,0
2006-11-20,9.58,9.58,9.4,9.5,215900,0
2006-11-21,9.52,9.56,9.3,9.38,314200,0
2006-11-22,9.34,9.41,9.16,9.41,296900,0
2006-11-24,9.32,9.37,9.3,9.34,70500,0
2006-11-27,9.33,9.38,9.11,9.12,271700,0
2006-11-28,9.12,9.25,9.02,9.08,263200,0
2006-11-29,9.08,9.29,9.08,9.18,259700,0
2006-11-30,9.17,9.21,9.06,9.06,268800,0
2006-12-01,9.06,9.08,8.9,9,220100,0
2006-12-04,9.06,9.34,9.06,9.26,326400,0
2006-12-05,9.32,9.39,9.27,9.31,449200,0
2006-12-06,9.29,9.37,9.28,9.32,200700,0
2006-12-07,9.35,9.36,9.16,9.17,188600,0
2006-12-08,9.13,9.2,9.07,9.11,149700,0
2006-12-11,9.15,9.33,9.12,9.23,212500,0
2006-12-12,9.23,9.26,9.03,9.07,953700,0
2006-12-13,9.15,9.22,9.08,9.18,212700,0
2006-12-14,9.16,9.4,9.16,9.33,441400,0
2006-12-15,9.35,9.39,9.28,9.32,864200,0
2006-12-18,9.32,9.41,9.28,9.33,244300,0
2006-12-19,9.28,9.36,9.03,9.22,540400,0
2006-12-20,9.23,9.41,9.2,9.38,250400,0
2006-12-21,9.4,9.49,9.36,9.45,262800,0
2006-12-22,9.44,9.52,9.36,9.46,96200,0
2006-12-26,9.47,9.58,9.46,9.57,151800,0
2006-12-27,9.58,9.7,9.56,9.7,161600,0
2006-12-28,9.7,9.72,9.65,9.67,216900,0
2006-12-29,9.65,9.68,9.53,9.55,137300,0
2007-01-03,9.58,9.67,9.27,9.44,320700,0
2007-01-04,9.46,9.51,9.28,9.5,192600,0
2007-01-05,9.47,9.56,9.35,9.46,227300,0
2007-01-08,9.52,9.55,9.38,9.52,791400,0
2007-01-09,9.55,9.67,9.52,9.61,411000,0
2007-01-10,9.56,9.67,9.52,9.64,284000,0
2007-01-11,9.65,9.89,9.65,9.89,872400,0
2007-01-12,9.91,10.09,9.88,10.07,567600,0
2007-01-16,10.19,10.21,10.01,10.06,300700,0
2007-01-17,10.04,10.15,9.94,10.02,246900,0
2007-01-18,10.02,10.06,9.79,9.94,278700,0
2007-01-19,9.94,9.97,9.88,9.9,171400,0
2007-01-22,9.93,9.93,9.73,9.87,223500,0
2007-01-23,9.84,10.02,9.84,10.02,246900,0
2007-01-24,10.05,10.09,9.97,10.05,191100,0
2007-01-25,10.09,10.17,9.94,9.95,244700,0
2007-01-26,9.95,9.95,8.47,8.59,2636900,0
2007-01-29,8.61,8.68,8.08,8.29,1727500,0
2007-01-30,8.29,8.58,8.26,8.37,1021500,0
2007-01-31,8.37,8.59,8.23,8.48,938900,0
2007-02-01,8.49,8.67,8.49,8.59,349600,0
2007-02-02,8.59,8.59,8.32,8.37,430000,0
2007-02-05,8.29,8.3,8.04,8.07,934900,0
2007-02-06,8.07,8.19,8.05,8.11,425100,0
2007-02-07,8.08,8.23,7.87,8.16,296000,0
2007-02-08,8.13,8.13,7.76,7.94,734000,0
2007-02-09,7.91,7.93,7.71,7.74,883600,0
2007-02-12,7.72,7.75,7.65,7.68,834683,0
2007-02-13,7.68,7.7,7.61,7.65,693723,0
2007-02-14,7.65,7.86,7.56,7.8,1249580,0
2007-02-15,7.8,7.96,7.73,7.76,455300,0
2007-02-16,7.76,7.76,7.65,7.74,376100,0
2007-02-20,7.68,7.77,7.61,7.7,677900,0
2007-02-21,7.64,7.71,7.59,7.69,1031600,0
2007-02-22,7.67,7.9,7.63,7.64,587900,0
2007-02-23,7.62,7.66,7.53,7.55,445600,0
2007-02-26,7.54,7.57,7.35,7.38,583931,0
2007-02-27,7.24,7.31,7.03,7.17,677600,0
2007-02-28,7.14,7.18,6.99,7,986200,0
2007-03-01,6.85,7.26,6.81,7.24,695101,0
2007-03-02,7.22,7.24,6.96,6.97,677300,0
2007-03-05,6.88,7.07,6.45,6.64,822300,0
2007-03-06,6.73,7.07,6.73,7.04,449400,0
2007-03-07,7.05,7.06,6.79,7.02,674500,0
2007-03-08,7.07,7.32,6.99,7.12,511800,0
2007-03-09,7.19,7.26,6.9,6.93,488300,0
2007-03-12,6.89,6.99,6.78,6.87,610100,0
2007-03-13,6.79,6.79,6.45,6.53,817100,0
2007-03-14,6.46,6.53,6.21,6.42,1217800,0
2007-03-15,6.44,7.06,6.44,7.06,1077100,0
2007-03-16,7.07,7.42,7.07,7.37,2082600,0
2007-03-19,7.4,7.46,7.19,7.26,693100,0
2007-03-20,7.18,7.4,7.18,7.39,850900,0
2007-03-21,7.38,7.57,7.35,7.56,549900,0
2007-03-22,7.59,7.62,7.52,7.61,357700,0
2007-03-23,7.59,7.69,7.53,7.69,526400,0
2007-03-26,7.66,7.79,7.62,7.75,717600,0
2007-03-27,7.71,7.75,7.6,7.68,452600,0
2007-03-28,7.64,7.7,7.55,7.61,292600,0
2007-03-29,7.65,7.66,7.53,7.62,387500,0
2007-03-30,7.65,7.76,7.62,7.75,352500,0
2007-04-02,7.75,7.79,7.62,7.74,361800,0
2007-04-03,7.77,7.96,7.74,7.94,490400,0
2007-04-04,7.93,7.94,7.76,7.87,269200,0
2007-04-05,7.84,7.87,7.73,7.74,230000,0
2007-04-09,7.73,7.76,7.66,7.75,436800,0
2007-04-10,7.7,7.8,7.68,7.72,353700,0
2007-04-11,7.69,7.76,7.64,7.68,209300,0
2007-04-12,7.64,7.73,7.58,7.71,886800,0
2007-04-13,8.13,8.25,8.06,8.19,1091700,0
2007-04-16,8.25,8.35,8.2,8.34,953900,0
2007-04-17,8.34,8.49,8.28,8.44,608700,0
2007-04-18,8.37,8.48,8.37,8.4,1254400,0
2007-04-19,8.38,8.48,8.29,8.46,331600,0
2007-04-20,8.54,8.54,8.42,8.48,393100,0
2007-04-23,8.44,8.55,8.38,8.43,320300,0
2007-04-24,8.44,8.49,8.28,8.4,343600,0
2007-04-25,8.43,8.61,8.37,8.61,669600,0
2007-04-26,8.56,8.73,8.54,8.6,374200,0
2007-04-27,8.6,8.75,8.5,8.75,293400,0
2007-04-30,8.72,8.8,8.59,8.59,461200,0
2007-05-01,8.61,8.61,8.4,8.58,565300,0
2007-05-02,8.57,8.69,8.56,8.59,263500,0
2007-05-03,8.62,8.64,8.53,8.61,164400,0
2007-05-04,8.61,8.61,8.47,8.56,285100,0
2007-05-07,8.58,8.62,8.58,8.58,299200,0
2007-05-08,8.56,8.61,8.45,8.61,166600,0
2007-05-09,8.55,8.64,8.5,8.62,210800,0
2007-05-10,8.62,8.62,8.39,8.4,193200,0
2007-05-11,8.46,8.62,8.42,8.61,229700,0
2007-05-14,8.61,8.62,8.4,8.43,229300,0
2007-05-15,8.42,8.59,8.36,8.37,326800,0
2007-05-16,8.37,8.47,8.28,8.47,307900,0
2007-05-17,8.46,8.52,8.38,8.41,216100,0
2007-05-18,8.41,8.41,8.29,8.31,153500,0
2007-05-21,8.28,8.55,8.28,8.48,211000,0
2007-05-22,8.44,8.62,8.32,8.56,320900,0
2007-05-23,8.56,8.66,8.42,8.63,459100,0
2007-05-24,8.59,8.7,8.28,8.34,439400,0
2007-05-25,8.35,8.5,8.35,8.44,265500,0
2007-05-29,8.41,8.53,8.38,8.46,202000,0
2007-05-30,8.35,8.54,8.19,8.49,528100,0
2007-05-31,8.51,8.56,8.45,8.53,368700,0
2007-06-01,8.57,8.59,8.5,8.58,671600,0
2007-06-04,8.52,8.59,8.52,8.57,316300,0
2007-06-05,8.52,8.67,8.52,8.6,358100,0
2007-06-06,8.53,8.53,8.36,8.37,244300,0
2007-06-07,8.31,8.68,8.15,8.26,365300,0
2007-06-08,8.23,8.46,8.17,8.41,360400,0
2007-06-11,8.4,8.48,8.28,8.44,179400,0
2007-06-12,8.4,8.49,8.34,8.4,504600,0
2007-06-13,8.44,8.51,8.37,8.45,273300,0
2007-06-14,8.44,8.51,8.4,8.43,142400,0
2007-06-15,8.55,8.59,8.49,8.53,282000,0
2007-06-18,8.53,8.56,8.38,8.39,188600,0
2007-06-19,8.33,8.44,8.28,8.34,190400,0
2007-06-20,8.33,8.43,8.19,8.2,202700,0
2007-06-21,8.19,8.25,8.14,8.17,197100,0
2007-06-22,8.46,8.46,7.98,8.11,246600,0
2007-06-25,8.08,8.37,7.98,8.1,263500,0
2007-06-26,8.11,8.22,8.05,8.06,158200,0
2007-06-27,8.06,8.25,8.04,8.24,234700,0
2007-06-28,8.25,8.38,8.12,8.19,182900,0
2007-06-29,8.22,8.26,8,8.03,172600,0
2007-07-02,7.77,7.89,7.64,7.66,642200,0
2007-07-03,7.64,7.66,7.59,7.64,114000,0
2007-07-05,7.59,7.64,7.56,7.58,158000,0
2007-07-06,7.56,7.59,7.47,7.51,187400,0
2007-07-09,7.51,7.58,7.38,7.55,317900,0
2007-07-10,7.47,7.55,7.46,7.47,345100,0
2007-07-11,7.43,7.49,7.41,7.47,311200,0
2007-07-12,7.53,7.66,7.45,7.66,446200,0
2007-07-13,7.64,7.72,7.59,7.63,153300,0
2007-07-16,7.59,7.75,7.59,7.64,296000,0
2007-07-17,7.64,7.67,7.49,7.49,360400,0
2007-07-18,7.41,7.51,7.26,7.3,287900,0
2007-07-19,7.35,7.35,7.22,7.32,213500,0
2007-07-20,7.29,7.52,7.25,7.52,680100,0
2007-07-23,7.46,7.52,7.26,7.27,236600,0
2007-07-24,7.22,7.22,6.99,6.99,277500,0
2007-07-25,6.96,7.05,6.6,6.72,563500,0
2007-07-26,6.56,6.63,6.34,6.54,433500,0
2007-07-27,6.5,6.83,6.37,6.39,371100,0
2007-07-30,6.38,6.52,6.22,6.4,534400,0
2007-07-31,6.64,6.87,6.24,6.53,715600,0
2007-08-01,6.48,6.59,6.33,6.44,568900,0
2007-08-02,6.44,6.56,5.93,6.02,631800,0
2007-08-03,6.02,6.05,5.46,5.49,768400,0
2007-08-06,5.12,5.78,5.12,5.65,891200,0
2007-08-07,5.62,5.68,5.25,5.5,560600,0
2007-08-08,5.55,5.7,5.28,5.46,1127200,0
2007-08-09,5.41,5.41,4.52,4.67,1900400,0
2007-08-10,4.64,5.45,4.54,5.42,1140100,0
2007-08-13,5.46,5.67,4.97,5.02,1248700,0
2007-08-14,5.06,5.1,4.67,4.76,706800,0
2007-08-15,4.77,5.05,4.68,4.71,494000,0
2007-08-16,4.68,5.17,4.64,5.17,714300,0
2007-08-17,5.17,5.48,5.17,5.36,663100,0
2007-08-20,5.4,5.53,5.24,5.25,477800,0
2007-08-21,5.22,5.35,5.15,5.32,557100,0
2007-08-22,5.35,5.72,5.35,5.56,497400,0
2007-08-23,5.6,5.61,5.43,5.44,228500,0
2007-08-24,5.46,5.64,5.4,5.64,163500,0
2007-08-27,5.6,5.72,5.57,5.66,329200,0
2007-08-28,5.64,5.73,5.57,5.69,382700,0
2007-08-29,5.7,5.73,5.55,5.62,262900,0
2007-08-30,5.58,5.6,5.37,5.4,329800,0
2007-08-31,5.52,5.75,5.52,5.65,313400,0
2007-09-04,5.61,5.7,5.57,5.63,160200,0
2007-09-05,5.61,5.72,5.6,5.67,224300,0
2007-09-06,5.67,5.72,5.49,5.57,416600,0
2007-09-07,5.53,5.66,5.5,5.6,427700,0
2007-09-10,5.63,5.64,5.4,5.55,377200,0
2007-09-11,5.58,5.76,5.52,5.65,362200,0
2007-09-12,5.62,5.67,5.47,5.52,282700,0
2007-09-13,5.53,5.56,5.44,5.44,649900,0
2007-09-14,5.42,5.75,5.4,5.7,374400,0
2007-09-17,5.67,5.7,5.55,5.57,438600,0
2007-09-18,5.58,5.75,5.5,5.73,372500,0
2007-09-19,5.75,5.99,5.75,5.97,743600,0
2007-09-20,5.96,5.99,5.79,5.85,358200,0
2007-09-21,5.9,6.01,5.86,5.99,320700,0
2007-09-24,5.98,6.02,5.72,5.75,203800,0
2007-09-25,5.7,5.78,5.66,5.7,331700,0
2007-09-26,5.73,5.87,5.66,5.81,514300,0
2007-09-27,5.84,5.91,5.79,5.84,234600,0
2007-09-28,5.82,5.84,5.66,5.68,245600,0
2007-10-01,5.72,5.96,5.67,5.94,455600,0
2007-10-02,5.96,6.1,5.88,6.1,541700,0
2007-10-03,6.05,6.18,6.03,6.18,453300,0
2007-10-04,6.19,6.19,6.1,6.18,291300,0
2007-10-05,6.19,6.33,6.15,6.32,245400,0
2007-10-08,6.28,6.4,6.22,6.38,330600,0
2007-10-09,6.5,6.97,6.31,6.35,277800,0
2007-10-10,6.36,6.38,6.29,6.34,174400,0
2007-10-11,6.35,6.39,6.18,6.2,250600,0
2007-10-12,6.18,6.29,6.14,6.19,210500,0
2007-10-15,6.21,6.21,5.91,5.94,264900,0
2007-10-16,5.91,5.97,5.83,5.9,176200,0
2007-10-17,5.95,6.02,5.81,5.85,237700,0
2007-10-18,5.82,5.95,5.66,5.7,212000,0
2007-10-19,5.66,5.72,5.32,5.37,349300,0
2007-10-22,5.33,5.34,5.16,5.2,538500,0
2007-10-23,5.22,5.3,5.16,5.24,423700,0
2007-10-24,5.21,5.25,5.03,5.06,339900,0
2007-10-25,5.08,5.13,4.93,4.99,298900,0
2007-10-26,5.04,5.16,4.98,5,334600,0
2007-10-29,5.05,5.05,4.96,4.99,158900,0
2007-10-30,4.94,5.05,4.82,4.87,884900,0
2007-10-31,4.82,4.89,4.32,4.49,814200,0
2007-11-01,4.44,4.51,4.14,4.2,754900,0
2007-11-02,4.23,4.24,4.13,4.14,489500,0
2007-11-05,4.08,4.1,3.92,3.94,542700,0
2007-11-06,3.98,3.98,3.79,3.82,610300,0
2007-11-07,3.77,3.85,3.45,3.45,876475,0
2007-11-08,3.48,3.58,3.38,3.5,796400,0
2007-11-09,3.51,3.51,3.38,3.42,517500,0
2007-11-12,3.34,3.48,3.27,3.42,624410,0
2007-11-13,3.45,3.53,3.39,3.5,475300,0
2007-11-14,3.51,3.53,3.41,3.51,500700,0
2007-11-15,3.48,3.52,3.41,3.43,1224055,0
2007-11-16,3.37,3.38,3.09,3.35,1045700,0
2007-11-19,3.32,3.44,3.19,3.25,1022200,0
2007-11-20,3.25,3.36,3.04,3.17,309700,0
2007-11-21,3.16,3.19,3,3.01,277200,0
2007-11-23,3.05,3.31,3.04,3.26,177200,0
2007-11-26,3.26,3.32,2.99,3.01,298500,0
2007-11-27,2.99,3.08,2.96,3.02,320400,0
2007-11-28,3.02,3.22,3.02,3.2,348800,0
2007-11-29,3.19,3.25,3.13,3.22,489450,0
2007-11-30,3.32,3.79,3.28,3.37,618900,0
2007-12-03,3.35,3.38,3.18,3.24,247400,0
2007-12-04,3.22,3.3,3.15,3.2,376500,0
2007-12-05,3.27,3.6,3.21,3.35,288400,0
2007-12-06,3.37,3.68,3.37,3.57,356000,0
2007-12-07,3.57,3.6,3.51,3.55,248000,0
2007-12-10,3.55,3.72,3.52,3.61,368100,0
2007-12-11,3.64,3.71,3.4,3.42,295100,0
2007-12-12,3.46,3.51,3.38,3.4,275100,0
2007-12-13,3.36,3.46,3.36,3.43,206200,0
2007-12-14,3.4,3.58,3.37,3.37,289000,0
2007-12-17,3.36,3.43,3.26,3.26,175100,0
2007-12-18,3.29,3.35,3.14,3.33,241600,0
2007-12-19,3.31,3.35,3.24,3.32,152200,0
2007-12-20,3.35,3.4,3.2,3.39,330900,0
2007-12-21,3.44,3.68,3.27,3.52,698378,0
2007-12-24,3.48,3.56,3.37,3.38,160700,0
2007-12-26,3.35,3.57,3.35,3.52,266650,0
2007-12-27,3.49,3.52,3.46,3.47,165800,0
2007-12-28,3.47,3.5,3.33,3.34,178202,0
2007-12-31,3.34,3.43,3.28,3.34,281750,0
2008-01-02,3.32,3.51,3.04,3.06,496800,0
2008-01-03,3.05,3.17,2.96,3.03,316800,0
2008-01-04,2.99,3.05,2.85,2.86,403200,0
2008-01-07,2.88,3.05,2.81,2.81,452000,0
2008-01-08,2.86,2.95,2.58,2.6,344300,0
2008-01-09,2.6,2.68,2.45,2.63,354100,0
2008-01-10,2.6,2.6,2.47,2.51,365400,0
2008-01-11,2.51,2.54,2.35,2.41,354406,0
2008-01-14,2.43,2.46,2.36,2.4,363700,0
2008-01-15,3.78,3.95,3.65,3.67,6507589,0
2008-01-16,3.71,3.73,3.69,3.71,1610000,0
2008-01-17,3.72,3.73,3.61,3.7,1105873,0
2008-01-18,3.63,3.75,3.61,3.7,801700,0
2008-01-22,3.55,3.75,3.46,3.71,629211,0
2008-01-23,3.63,3.84,3.58,3.76,1532305,0
2008-01-24,3.73,3.82,3.73,3.75,761900,0
2008-01-25,3.79,3.79,3.64,3.69,295000,0
2008-01-28,3.68,3.75,3.68,3.73,292000,0
2008-01-29,3.74,3.76,3.73,3.76,679800,0
2008-01-30,3.8,3.8,3.73,3.75,384600,0
2008-01-31,3.68,3.76,3.67,3.75,637100,0
2008-02-01,3.75,3.82,3.73,3.76,478142,0
2008-02-04,3.81,3.94,3.73,3.93,383300,0
2008-02-05,3.84,3.9,3.76,3.76,393010,0
2008-02-06,3.86,3.9,3.75,3.77,367200,0
2008-02-07,3.76,3.85,3.75,3.82,292000,0
2008-02-08,3.8,3.83,3.56,3.58,684800,0
2008-02-11,3.55,3.58,3.39,3.53,355000,0
2008-02-12,3.74,3.78,3.02,3.6,333484,0
2008-02-13,3.6,3.73,3.55,3.64,261683,0
2008-02-14,3.6,3.66,3.45,3.45,605700,0
2008-02-15,3.43,3.46,3.3,3.45,420382,0
2008-02-19,3.58,3.65,3.58,3.63,410100,0
2008-02-20,3.64,3.68,3.53,3.67,305200,0
2008-02-21,3.68,3.7,3.57,3.57,849200,0
2008-02-22,3.57,3.66,3.49,3.61,361200,0
2008-02-25,3.62,3.7,3.6,3.7,126700,0
2008-02-26,3.67,3.73,3.67,3.7,95600,0
2008-02-27,3.67,3.8,3.63,3.8,230531,0
2008-02-28,3.78,3.81,3.7,3.78,237100,0
2008-02-29,3.73,3.73,3.52,3.61,344495,0
2008-03-03,3.61,3.76,3.49,3.61,394617,0
2008-03-04,3.58,3.67,3.54,3.63,243900,0
2008-03-05,3.63,3.66,3.55,3.61,225538,0
2008-03-06,3.58,3.67,3.38,3.43,419886,0
2008-03-07,3.33,3.71,3.29,3.49,249370,0
2008-03-10,3.5,3.52,3.38,3.39,270100,0
2008-03-11,3.47,3.75,3.37,3.56,382273,0
2008-03-12,3.49,3.49,2.57,2.9,1041459,0
2008-03-13,2.86,3.1,2.73,2.9,559900,0
2008-03-14,2.88,2.9,2.7,2.7,448103,0
2008-03-17,2.41,2.76,2.37,2.55,342902,0
2008-03-18,2.62,2.92,2.62,2.84,474200,0
2008-03-19,2.84,2.89,2.73,2.73,433600,0
2008-03-20,2.81,2.86,2.72,2.84,776600,0
2008-03-24,2.85,3.03,2.83,2.93,291600,0
2008-03-25,2.92,3.05,2.87,3.04,289200,0
2008-03-26,3.04,3.09,2.98,3.01,264392,0
2008-03-27,3.03,3.07,2.91,2.95,146800,0
2008-03-28,2.95,3.1,2.7,2.76,189500,0
2008-03-31,2.73,2.84,2.48,2.67,566900,0
2008-04-01,2.77,2.77,2.29,2.55,1407533,0
2008-04-02,2.54,2.57,2.42,2.54,391836,0
2008-04-03,2.56,2.7,2.42,2.68,399976,0
2008-04-04,2.67,2.73,2.58,2.66,507254,0
2008-04-07,2.68,2.68,2.6,2.66,365800,0
2008-04-08,2.64,2.66,2.61,2.63,165700,0
2008-04-09,2.64,2.64,2.42,2.51,464615,0
2008-04-10,2.51,2.52,2.42,2.43,305369,0
2008-04-11,2.39,2.41,2.22,2.22,551625,0
2008-04-14,2.23,2.57,2.2,2.45,600531,0
2008-04-15,2.46,2.51,2.42,2.48,826032,0
2008-04-16,2.51,2.64,2.47,2.63,769490,0
2008-04-17,2.63,2.7,2.58,2.68,412579,0
2008-04-18,2.71,2.83,2.68,2.82,320660,0
2008-04-21,2.83,2.87,2.76,2.78,189619,0
2008-04-22,2.76,2.97,2.64,2.68,236682,0
2008-04-23,2.7,2.78,2.62,2.67,99227,0
2008-04-24,2.68,3.06,2.66,2.98,376344,0
2008-04-25,2.99,3.01,2.88,2.99,304757,0
2008-04-28,3.01,3.16,2.88,3.1,309725,0
2008-04-29,3.1,3.16,3.04,3.04,264671,0
2008-04-30,3.06,3.1,2.96,2.98,237201,0
2008-05-01,2.93,3.17,2.88,3.15,252665,0
2008-05-02,3.16,3.16,3.04,3.12,215946,0
2008-05-05,3.07,3.19,3.05,3.14,237771,0
2008-05-06,3.11,3.25,3.08,3.23,195942,0
2008-05-07,3.23,3.23,3.04,3.05,295418,0
2008-05-08,3.07,3.49,3.07,3.49,889215,0
2008-05-09,3.41,3.73,3.41,3.72,803478,0
2008-05-12,3.69,3.72,3.51,3.67,274241,0
2008-05-13,3.67,3.73,3.65,3.73,141610,0
2008-05-14,3.72,3.75,3.63,3.73,221512,0
2008-05-15,3.67,3.75,3.67,3.73,142355,0
2008-05-16,3.75,3.76,3.62,3.66,289075,0
2008-05-19,3.61,3.73,3.61,3.69,320142,0
2008-05-20,3.64,3.73,3.57,3.64,135600,0
2008-05-21,3.66,3.74,3.66,3.71,134604,0
2008-05-22,3.73,3.82,3.69,3.82,335794,0
2008-05-23,3.85,3.85,3.73,3.79,154973,0
2008-05-27,3.8,3.88,3.77,3.85,242999,0
2008-05-28,3.85,3.97,3.82,3.96,379174,0
2008-05-29,3.99,4.17,3.94,4.14,249873,0
2008-05-30,4.14,4.26,4.05,4.24,405062,0
2008-06-02,4.16,4.32,3.9,3.99,223099,0
2008-06-03,4.04,4.09,3.85,3.93,221909,0
2008-06-04,3.91,4.04,3.79,3.92,274889,0
2008-06-05,3.91,4.03,3.9,3.97,185563,0
2008-06-06,3.94,3.99,3.73,3.73,215127,0
2008-06-09,3.73,3.81,3.58,3.79,216013,0
2008-06-10,3.77,4,3.7,3.87,194014,0
2008-06-11,3.85,3.9,3.74,3.75,248431,0
2008-06-12,3.82,3.96,3.82,3.84,276441,0
2008-06-13,3.91,3.98,3.8,3.91,270501,0
2008-06-16,3.91,3.91,3.85,3.87,200962,0
2008-06-17,3.89,3.91,3.82,3.84,181950,0
2008-06-18,3.87,3.88,3.68,3.76,416919,0
2008-06-19,3.76,3.84,3.51,3.61,597341,0
2008-06-20,3.58,3.61,3.13,3.16,1184606,0
2008-06-23,3.19,3.26,2.99,3.04,601636,0
2008-06-24,3,3.1,2.81,2.82,699489,0
2008-06-25,2.82,3.18,2.55,3.16,1483233,0
2008-06-26,3.1,3.19,2.76,3.08,282606,0
2008-06-27,3.08,3.11,2.92,2.92,477694,0
2008-06-30,2.86,2.93,2.77,2.8,342341,0
2008-07-01,2.76,2.99,2.71,2.84,419909,0
2008-07-02,2.85,3.07,2.78,2.84,601580,0
2008-07-03,2.83,2.95,2.71,2.73,235049,0
2008-07-07,2.77,2.77,2.71,2.75,226413,0
2008-07-08,2.76,3.05,2.73,3.05,314803,0
2008-07-09,3.05,3.07,2.88,2.88,291574,0
2008-07-10,2.87,3.04,2.8,2.93,282158,0
2008-07-11,2.81,3.04,2.81,2.95,232328,0
2008-07-14,3.01,3.01,2.74,2.82,258788,0
2008-07-15,2.75,2.85,2.67,2.72,241379,0
2008-07-16,2.72,2.88,2.71,2.86,277662,0
2008-07-17,2.87,3.05,2.84,3.03,391598,0
2008-07-18,3.04,3.13,2.89,3.11,381900,0
2008-07-21,3.11,3.2,3.08,3.18,153481,0
2008-07-22,3.22,3.49,3.08,3.37,460608,0
2008-07-23,3.43,3.59,3.35,3.51,302912,0
2008-07-24,3.58,3.58,3.51,3.51,459810,0
2008-07-25,3.51,3.57,3.35,3.55,275351,0
2008-07-28,3.58,3.61,3.35,3.39,293358,0
2008-07-29,3.43,3.56,3.34,3.54,442956,0
2008-07-30,3.59,3.66,3.49,3.66,314066,0
2008-07-31,3.7,3.71,3.57,3.64,181259,0
2008-08-01,3.69,3.72,3.61,3.72,196024,0
2008-08-04,3.73,3.73,3.64,3.65,210728,0
2008-08-05,3.65,3.78,3.35,3.76,683883,0
2008-08-06,3.76,3.81,3.7,3.8,331527,0
2008-08-07,3.83,3.83,3.61,3.65,265113,0
2008-08-08,3.64,3.82,3.64,3.82,243113,0
2008-08-11,3.82,3.93,3.73,3.9,455182,0
2008-08-12,3.87,3.93,3.82,3.89,325405,0
2008-08-13,3.85,3.92,3.83,3.91,352059,0
2008-08-14,3.8,4.02,3.8,4.02,273609,0
2008-08-15,3.8,4.1,3.8,4.1,424443,0
2008-08-18,4.1,4.1,3.94,4.04,222648,0
2008-08-19,3.98,4.06,3.86,3.91,268704,0
2008-08-20,3.93,4.04,3.83,3.98,235214,0
2008-08-21,3.91,4.13,3.91,4.06,225857,0
2008-08-22,4.1,4.17,4.07,4.17,150229,0
2008-08-25,4.17,4.17,4.05,4.07,298367,0
2008-08-26,4.1,4.16,4.07,4.12,154338,0
2008-08-27,4.12,4.16,4.04,4.13,432615,0
2008-08-28,4.13,4.22,4.09,4.19,340487,0
2008-08-29,4.17,4.27,4.16,4.2,162028,0
2008-09-02,4.29,4.32,4.14,4.27,244210,0
2008-09-03,4.26,4.34,4.21,4.32,265471,0
2008-09-04,4.26,4.34,4.22,4.23,199700,0
2008-09-05,4.17,4.27,4.13,4.23,209392,0
2008-09-08,4.35,4.42,4.26,4.37,296348,0
2008-09-09,4.37,4.4,4.22,4.22,316107,0
2008-09-10,4.29,4.38,4.15,4.34,259425,0
2008-09-11,4.24,4.35,4.2,4.32,345800,0
2008-09-12,4.23,4.37,4.23,4.37,212278,0
2008-09-15,3.88,4.52,3.88,4.26,202978,0
2008-09-16,4.27,4.34,4.01,4.34,312626,0
2008-09-17,4.25,4.34,4.01,4.13,420346,0
2008-09-18,4.22,4.37,3.94,4.37,519759,0
2008-09-19,4.64,4.76,4.58,4.76,1075325,0
2008-09-22,4.6,4.82,4.6,4.7,241895,0
2008-09-23,4.73,4.79,4.67,4.72,290128,0
2008-09-24,4.76,4.82,4.7,4.73,174619,0
2008-09-25,4.79,4.85,4.67,4.83,248039,0
2008-09-26,4.75,4.85,4.75,4.83,111238,0
2008-09-29,4.84,4.85,3.91,4.76,158514,0
2008-09-30,4.82,4.86,4.76,4.85,125627,0
2008-10-01,4.79,4.88,4.69,4.87,136417,0
2008-10-02,4.87,4.88,4.79,4.84,143649,0
2008-10-03,4.87,4.88,4.79,4.82,161427,0
2008-10-06,4.82,4.84,4.6,4.6,263530,0
2008-10-07,4.61,4.73,3.38,3.64,309139,0
2008-10-08,3.48,4.28,3.19,3.52,369928,0
2008-10-09,3.72,4.05,3.56,3.64,245857,0
2008-10-10,3.49,3.73,3.28,3.72,404426,0
2008-10-13,4,4.16,3.97,4.15,297806,0
2008-10-14,4.19,4.19,3.76,3.87,334261,0
2008-10-15,3.86,3.96,3.72,3.73,215502,0
2008-10-16,3.79,3.97,3.55,3.94,326077,0
2008-10-17,3.85,3.98,3.77,3.77,328908,0
2008-10-20,3.77,4.1,3.77,3.93,171461,0
2008-10-21,3.88,3.95,3.72,3.76,163686,0
2008-10-22,3.66,3.95,3.56,3.67,279247,0
2008-10-23,3.7,3.73,3.28,3.48,207385,0
2008-10-24,3.22,3.51,3.17,3.37,211257,0
2008-10-27,3.34,3.63,3.29,3.31,260313,0
2008-10-28,3.42,3.61,3.28,3.55,254366,0
2008-10-29,3.52,3.63,3.44,3.52,200882,0
2008-10-30,3.64,3.64,3.55,3.63,148659,0
2008-10-31,3.6,4.04,3.57,4.04,465251,0
2008-11-03,4,4.14,3.94,4.01,228326,0
2008-11-04,4.04,4.16,4.04,4.16,196479,0
2008-11-05,4.16,4.17,3.81,3.93,221599,0
2008-11-06,3.93,4.26,3.93,4.07,280486,0
2008-11-07,4.15,4.2,4.07,4.19,328516,0
2008-11-10,4.22,4.22,4.15,4.17,262793,0
2008-11-11,4.09,4.29,4.08,4.2,394243,0
2008-11-12,4.11,4.32,4.11,4.22,582135,0
2008-11-13,4.27,4.78,4.18,4.76,685915,0
2008-11-14,4.67,4.7,4.42,4.43,489142,0
2008-11-17,4.39,4.55,4.24,4.45,350533,0
2008-11-18,4.47,4.53,4.4,4.47,558456,0
2008-11-19,4.41,4.61,4.33,4.34,867307,0
2008-11-20,4.28,4.52,4.1,4.33,638529,0
2008-11-21,4.46,4.49,4.13,4.41,865342,0
2008-11-24,4.52,4.64,4.35,4.61,537681,0
2008-11-25,4.64,4.75,4.58,4.72,423082,0
2008-11-26,4.61,4.91,4.61,4.91,770375,0
2008-11-28,4.85,4.91,4.82,4.91,189744,0
2008-12-01,4.87,4.91,4.62,4.62,329967,0
2008-12-02,4.76,4.84,4.52,4.61,425395,0
2008-12-03,4.49,4.81,4.34,4.79,747879,0
2008-12-04,4.72,4.94,4.72,4.78,692044,0
2008-12-05,4.8,4.89,4.72,4.89,545949,0
2008-12-08,4.9,4.97,4.86,4.94,750364,0
2008-12-09,4.87,4.97,4.84,4.91,665297,0
2008-12-10,4.96,5.06,4.86,4.96,679941,0
2008-12-11,4.99,5.06,4.85,4.9,566971,0
2008-12-12,4.77,4.93,4.72,4.86,399500,0
2008-12-15,4.83,4.88,4.74,4.83,300543,0
2008-12-16,4.86,4.92,4.81,4.92,386824,0
2008-12-17,4.83,4.92,4.81,4.88,255549,0
2008-12-18,4.88,4.94,4.76,4.83,273778,0
2008-12-19,4.4,4.94,4.4,4.81,584208,0
2008-12-22,4.84,4.92,4.79,4.92,291669,0
2008-12-23,4.91,4.94,4.85,4.91,369306,0
2008-12-24,4.9,4.91,4.85,4.9,97808,0
2008-12-26,4.91,4.96,4.85,4.96,375794,0
2008-12-29,4.95,5.03,4.91,5.02,440493,0
2008-12-30,5.03,5.3,4.97,5.29,742404,0
2008-12-31,5.29,5.55,5.26,5.53,715245,0
2009-01-02,5.47,5.53,5.31,5.49,513467,0
2009-01-05,5.54,5.54,5.47,5.51,573522,0
2009-01-06,5.5,5.54,5.43,5.51,475062,0
2009-01-07,5.49,5.52,5.37,5.5,489651,0
2009-01-08,5.52,5.57,5.44,5.57,428511,0
2009-01-09,5.54,5.56,5.19,5.21,713358,0
2009-01-12,5.2,5.39,5.15,5.2,357733,0
2009-01-13,5.16,5.39,5.12,5.39,390652,0
2009-01-14,5.33,5.39,5.24,5.26,465474,0
2009-01-15,5.28,5.42,5.24,5.37,492608,0
2009-01-16,5.37,5.4,5.28,5.36,428114,0
2009-01-20,5.19,5.37,5.02,5.04,443253,0
2009-01-21,5.21,5.25,5.03,5.25,581497,0
2009-01-22,5.17,5.26,5.11,5.17,392764,0
2009-01-23,5.12,5.2,4.99,5.1,390599,0
2009-01-26,5.08,5.25,5.02,5.22,264216,0
2009-01-27,5.22,5.29,5.16,5.24,245726,0
2009-01-28,5.33,5.33,5.19,5.31,423747,0
2009-01-29,5.28,5.43,5.22,5.26,427001,0
2009-01-30,5.36,5.45,5.26,5.36,378541,0
2009-02-02,5.39,5.39,5.28,5.36,606507,0
2009-02-03,5.36,5.57,5.33,5.57,857232,0
2009-02-04,5.54,5.6,5.46,5.54,429209,0
2009-02-05,5.53,5.55,5.47,5.51,543635,0
2009-02-06,5.5,5.67,5.5,5.67,439986,0
2009-02-09,5.63,5.72,5.61,5.68,351009,0
2009-02-10,5.67,5.75,5.44,5.46,515094,0
2009-02-11,5.47,5.59,5.44,5.51,330760,0
2009-02-12,5.48,5.57,5.41,5.57,418950,0
2009-02-13,5.56,5.57,5.46,5.46,474857,0
2009-02-17,5.02,5.43,5.02,5.23,267617,0
2009-02-18,5.26,5.49,5.2,5.46,575248,0
2009-02-19,5.53,5.55,5.43,5.45,283102,0
2009-02-20,5.39,5.49,5.35,5.46,429638,0
2009-02-23,5.5,5.52,5.45,5.45,416326,0
2009-02-24,5.52,5.52,5.44,5.46,742704,0
2009-02-25,5.45,5.53,5.37,5.46,513307,0
2009-02-26,5.5,5.51,5.44,5.5,836702,0
2009-02-27,5.41,5.54,5.38,5.5,489057,0
2009-03-02,5.48,5.49,5.28,5.29,619846,0
2009-03-03,5.34,5.5,5.23,5.24,569317,0
2009-03-04,5.3,5.36,5.26,5.3,752523,0
2009-03-05,5.21,5.37,5.21,5.35,621875,0
2009-03-06,5.38,5.44,5.29,5.38,434616,0
2009-03-09,5.35,5.38,5.28,5.32,317933,0
2009-03-10,5.37,5.44,5,5.04,759317,0
2009-03-11,5.05,5.29,4.98,5.23,417279,0
2009-03-12,5.19,5.57,5,5.57,881725,0
2009-03-13,5.57,5.67,5.44,5.61,524903,0
2009-03-16,5.66,6.24,5.65,6,890286,0
2009-03-17,5.97,6.08,5.93,6.08,529623,0
2009-03-18,6.14,6.62,6.08,6.61,1140535,0
2009-03-19,6.63,6.83,6.55,6.64,1156296,0
2009-03-20,6.66,6.96,6.66,6.81,907468,0
2009-03-23,6.87,7.11,6.81,7.11,672863,0
2009-03-24,7.03,7.17,6.82,6.82,720415,0
2009-03-25,6.69,7.09,6.63,7.04,1057740,0
2009-03-26,7.16,7.24,6.99,7.24,603670,0
2009-03-27,7.16,7.19,6.93,6.99,832818,0
2009-03-30,6.87,7.03,6.71,6.85,505801,0
2009-03-31,6.93,7.06,6.85,6.88,433147,0
2009-04-01,6.81,7.03,6.79,6.95,760150,0
2009-04-02,7.12,7.14,6.91,6.97,548553,0
2009-04-03,6.93,7.13,6.87,7.13,518517,0
2009-04-06,7.08,7.16,6.99,7.09,360807,0
2009-04-07,7.03,7.2,6.98,7.05,505655,0
2009-04-08,7.05,7.12,6.77,6.86,353431,0
2009-04-09,6.98,7.09,6.76,6.88,399664,0
2009-04-13,6.97,7.05,6.75,6.95,365608,0
2009-04-14,6.93,6.93,6.67,6.74,463280,0
2009-04-15,6.72,6.88,6.61,6.83,290171,0
2009-04-16,6.92,7.11,6.74,7.03,558247,0
2009-04-17,7.05,7.08,6.85,6.91,288961,0
2009-04-20,6.77,6.94,6.64,6.73,293409,0
2009-04-21,6.65,6.84,6.44,6.63,777568,0
2009-04-22,6.56,6.7,6.34,6.5,356640,0
2009-04-23,6.52,6.67,6.4,6.59,514110,0
2009-04-24,6.63,6.7,6.44,6.56,445736,0
2009-04-27,6.47,6.76,6.47,6.67,283278,0
2009-04-28,6.6,6.69,6.53,6.55,170836,0
2009-04-29,6.61,6.85,6.52,6.82,338620,0
2009-04-30,6.83,6.91,6.67,6.7,373617,0
2009-05-01,6.7,6.7,6.59,6.68,215149,0
2009-05-04,6.72,6.75,6.61,6.67,416980,0
2009-05-05,6.66,6.84,6.59,6.77,269878,0
2009-05-06,6.85,6.85,6.53,6.62,364280,0
2009-05-07,6.82,7.81,6.63,7.73,1264417,0
2009-05-08,7.79,8.03,7.69,7.88,830197,0
2009-05-11,7.83,7.91,7.54,7.71,308586,0
2009-05-12,7.73,7.82,7.31,7.47,407442,0
2009-05-13,7.4,7.59,7.34,7.43,526228,0
2009-05-14,7.43,7.79,7.35,7.59,534886,0
2009-05-15,7.6,7.67,7.4,7.48,276489,0
2009-05-18,7.61,7.75,7.53,7.74,412510,0
2009-05-19,7.77,7.79,7.59,7.64,627514,0
2009-05-20,7.69,7.79,7.44,7.44,553804,0
2009-05-21,7.38,7.58,7.14,7.49,547188,0
2009-05-22,7.55,7.63,7.08,7.11,578482,0
2009-05-26,7.09,7.52,7.09,7.38,419074,0
2009-05-27,7.37,7.54,7.23,7.26,524884,0
2009-05-28,7.33,7.48,7.17,7.46,536836,0
2009-05-29,7.45,7.56,7.42,7.52,703079,0
2009-06-01,7.64,7.73,7.47,7.63,437207,0
2009-06-02,7.62,7.66,7.47,7.61,466790,0
2009-06-03,7.59,7.64,7.44,7.6,287777,0
2009-06-04,7.65,7.74,7.51,7.56,262588,0
2009-06-05,7.7,7.73,7.52,7.58,219565,0
2009-06-08,7.5,7.63,7.38,7.44,287934,0
2009-06-09,7.46,7.56,7.45,7.48,313126,0
2009-06-10,7.58,7.58,7.31,7.44,445681,0
2009-06-11,7.43,7.64,7.35,7.46,521962,0
2009-06-12,7.36,7.53,7.36,7.52,240235,0
2009-06-15,7.42,7.49,7.25,7.28,686436,0
2009-06-16,7.26,7.36,7.16,7.23,310511,0
2009-06-17,7.25,7.49,7.23,7.37,339882,0
2009-06-18,7.35,7.43,7.26,7.41,235746,0
2009-06-19,7.38,7.65,7.35,7.61,601849,0
2009-06-22,7.55,7.61,7.31,7.32,314413,0
2009-06-23,7.32,7.56,7.32,7.53,299642,0
2009-06-24,7.59,7.61,7.38,7.51,340091,0
2009-06-25,7.49,7.84,7.47,7.82,698818,0
2009-06-26,7.77,8.03,7.65,8.01,1046358,0
2009-06-29,8.01,8.08,7.66,7.73,390209,0
2009-06-30,7.76,7.87,7.7,7.81,273407,0
2009-07-01,7.86,7.98,7.82,7.93,310049,0
2009-07-02,7.78,7.89,7.74,7.74,339731,0
2009-07-06,7.7,7.88,7.68,7.86,262044,0
2009-07-07,7.88,7.92,7.7,7.72,270592,0
2009-07-08,7.71,7.73,7.43,7.64,559856,0
2009-07-09,7.65,7.66,7.43,7.44,934298,0
2009-07-10,7.39,7.73,7.38,7.64,399470,0
2009-07-13,7.75,7.81,7.56,7.81,389678,0
2009-07-14,7.78,7.81,7.66,7.76,197454,0
2009-07-15,7.77,7.9,7.76,7.88,322650,0
2009-07-16,7.84,8.11,7.84,8.08,688927,0
2009-07-17,7.98,8.01,7.68,7.81,473909,0
2009-07-20,7.93,7.95,7.68,7.88,331590,0
2009-07-21,7.93,7.93,7.79,7.9,266873,0
2009-07-22,7.9,8.22,7.9,8.17,448358,0
2009-07-23,8.14,8.28,8.04,8.19,414018,0
2009-07-24,8.12,8.22,8.1,8.17,250704,0
2009-07-27,8.19,8.33,8.07,8.29,425541,0
2009-07-28,8.16,8.48,8.16,8.44,605088,0
2009-07-29,8.43,8.58,8.36,8.5,535221,0
2009-07-30,8.59,8.77,8.55,8.61,436006,0
2009-07-31,8.56,8.75,8.56,8.58,365848,0
2009-08-03,8.61,8.7,8.48,8.52,417095,0
2009-08-04,8.4,8.58,7.83,8.09,998363,0
2009-08-05,8.08,8.13,7.05,7.81,1815807,0
2009-08-06,7.78,7.87,7.62,7.81,828726,0
2009-08-07,7.89,8.11,7.86,8.08,645815,0
2009-08-10,8.99,10.71,8.85,10.13,2229548,0
2009-08-11,10.12,10.12,9.64,9.76,1188516,0
2009-08-12,9.68,9.68,9.05,9.15,1610505,0
2009-08-13,9.15,9.66,9.11,9.45,13800656,0
2009-08-14,9.34,9.5,9.1,9.48,1386594,0
2009-08-17,9.2,9.39,8.92,9.02,2388365,0
2009-08-18,9.05,9.46,8.95,9.45,1030946,0
2009-08-19,9.34,9.45,9.3,9.42,605465,0
2009-08-20,9.42,9.53,9.31,9.47,723682,0
2009-08-21,9.51,9.67,9.46,9.63,873609,0
2009-08-24,9.65,9.81,9.37,9.4,755240,0
2009-08-25,9.46,9.83,9.26,9.77,889280,0
2009-08-26,9.78,9.78,9.35,9.5,989627,0
2009-08-27,9.54,9.84,9.46,9.83,1019993,0
2009-08-28,9.9,10.05,9.69,10.04,1256511,0
2009-08-31,9.94,10.45,9.85,10.35,3892028,0
2009-09-01,10.14,10.59,10,10.07,1822506,0
2009-09-02,10.07,10.07,9.61,9.7,1493039,0
2009-09-03,9.71,9.74,9.43,9.74,729911,0
2009-09-04,9.75,9.95,9.69,9.83,450428,0
2009-09-08,9.93,10.14,9.87,10,678409,0
2009-09-09,10.16,10.37,10.1,10.21,809828,0
2009-09-10,10.2,10.34,9.99,10.28,532120,0
2009-09-11,10.31,10.61,10.14,10.52,840239,0
2009-09-14,10.54,10.56,10.24,10.49,565274,0
2009-09-15,10.44,10.75,10.22,10.62,696261,0
2009-09-16,10.7,10.87,10.55,10.84,672199,0
2009-09-17,10.85,11.04,10.67,11.04,1062600,0
2009-09-18,11,11.3,10.8,11.24,1541128,0
2009-09-21,11.2,11.2,10.92,10.98,414186,0
2009-09-22,11.02,11.19,10.99,11.19,855269,0
2009-09-23,11.17,11.21,11.02,11.07,745213,0
2009-09-24,10.96,11.07,10.77,11.04,786056,0
2009-09-25,10.98,11.11,10.85,11.06,690451,0
2009-09-28,11.13,11.29,11.06,11.2,494789,0
2009-09-29,11.35,11.48,11.22,11.32,1291794,0
2009-09-30,11.38,11.5,11.19,11.32,1056580,0
2009-10-01,11.19,11.35,11.09,11.14,810839,0
2009-10-02,11.1,11.13,10.92,10.97,615814,0
2009-10-05,11.13,11.75,10.98,11.08,730721,0
2009-10-06,11.16,11.59,11.08,11.53,1761153,0
2009-10-07,11.67,11.7,11.42,11.53,615159,0
2009-10-08,11.64,11.69,11.45,11.61,793654,0
2009-10-09,11.61,11.79,11.52,11.7,1693424,0
2009-10-12,11.69,11.95,11.53,11.8,834573,0
2009-10-13,11.81,12,11.76,11.95,981619,0
2009-10-14,12.06,12.1,11.74,11.87,1023759,0
2009-10-15,11.85,11.9,11.74,11.9,394161,0
2009-10-16,11.84,11.91,11.5,11.79,552739,0
2009-10-19,11.78,11.89,11.66,11.72,356931,0
2009-10-20,11.77,11.81,11.48,11.55,367723,0
2009-10-21,11.56,11.74,11.14,11.2,438853,0
2009-10-22,11.21,11.47,11.11,11.37,576295,0
2009-10-23,11.42,11.42,10.92,11.18,516776,0
2009-10-26,11.22,11.46,10.95,11.07,593370,0
2009-10-27,11.15,11.37,11.08,11.13,796006,0
2009-10-28,11.13,11.25,10.76,10.81,688065,0
2009-10-29,10.82,11.19,10.82,11.07,455455,0
2009-10-30,10.94,11.02,10.73,10.93,631829,0
2009-11-02,10.98,11.21,10.58,10.72,724390,0
2009-11-03,10.63,11.01,10.58,10.87,382589,0
2009-11-04,10.96,10.97,10.64,10.67,277583,0
2009-11-05,10.74,10.78,10.03,10.43,1423797,0
2009-11-06,10.34,10.43,9.44,9.58,1882019,0
2009-11-09,9.67,9.76,9.07,9.24,1753768,0
2009-11-10,9.13,9.16,8.93,9.05,1476394,0
2009-11-11,9.05,9.78,9.04,9.72,1604345,0
2009-11-12,9.68,9.77,9.47,9.56,1112559,0
2009-11-13,9.6,9.79,9.5,9.72,722689,0
2009-11-16,9.76,10.07,9.73,9.98,832743,0
2009-11-17,9.94,9.98,9.66,9.78,654328,0
2009-11-18,9.85,9.89,9.64,9.69,598055,0
2009-11-19,9.7,9.72,9.44,9.59,356257,0
2009-11-20,9.57,9.57,9.38,9.46,257046,0
2009-11-23,9.56,9.63,9.38,9.5,381228,0
2009-11-24,9.52,9.54,9.33,9.47,1167485,0
2009-11-25,9.49,9.62,9.46,9.52,868003,0
2009-11-27,9.34,9.57,9.25,9.36,221345,0
2009-11-30,9.42,9.42,9.1,9.32,901418,0
2009-12-01,9.35,9.35,9.15,9.16,474212,0
2009-12-02,9.24,9.35,9.21,9.3,342095,0
2009-12-03,9.33,9.43,9.23,9.25,432922,0
2009-12-04,9.37,9.53,9.21,9.52,363925,0
2009-12-07,9.46,9.55,9.38,9.48,242169,0
2009-12-08,9.42,9.42,9.14,9.19,444134,0
2009-12-09,9.22,9.32,9.03,9.28,662458,0
2009-12-10,9.27,9.47,9.26,9.38,474622,0
2009-12-11,9.39,9.55,9.35,9.39,312666,0
2009-12-14,9.39,9.54,9.33,9.54,262766,0
2009-12-15,9.51,9.52,9.42,9.44,716830,0
2009-12-16,9.49,9.54,9.35,9.36,379529,0
2009-12-17,9.3,9.38,9.07,9.15,968800,0
2009-12-18,9.23,9.37,9.18,9.24,543054,0
2009-12-21,9.24,9.41,9.15,9.37,734676,0
2009-12-22,9.38,9.53,9.18,9.48,879418,0
2009-12-23,9.48,9.58,9.36,9.49,597964,0
2009-12-24,9.48,9.61,9.4,9.58,191090,0
2009-12-28,9.54,9.57,9.39,9.49,221668,0
2009-12-29,9.48,9.66,9.4,9.64,297870,0
2009-12-30,9.59,9.7,9.44,9.52,365249,0
2009-12-31,9.49,9.7,9.45,9.57,295177,0
2010-01-04,9.57,9.89,9.57,9.86,511458,0
2010-01-05,9.87,9.98,9.6,9.86,1537458,0
2010-01-06,9.85,9.9,9.63,9.65,814380,0
2010-01-07,9.67,9.82,9.48,9.76,527114,0
2010-01-08,9.75,9.96,9.71,9.94,425143,0
2010-01-11,9.95,10.07,9.83,10.06,533539,0
2010-01-12,9.99,10.29,9.96,10.23,702203,0
2010-01-13,10.25,10.44,10.2,10.32,879804,0
2010-01-14,10.24,10.49,10.24,10.41,571617,0
2010-01-15,10.43,10.46,10.15,10.36,407082,0
2010-01-19,10.39,10.5,10.32,10.4,768072,0
2010-01-20,10.39,10.5,10.29,10.42,780961,0
2010-01-21,10.46,10.46,10.12,10.23,1001812,0
2010-01-22,10.25,10.25,9.47,9.58,683611,0
2010-01-25,9.62,9.62,9.37,9.39,580508,0
2010-01-26,9.35,9.43,9.07,9.07,668618,0
2010-01-27,9.02,9.18,9,9.13,416895,0
2010-01-28,9.12,9.24,9,9.15,571859,0
2010-01-29,9.15,9.25,9.09,9.16,356209,0
2010-02-01,9.16,9.39,9.1,9.38,546917,0
2010-02-02,9.39,9.53,9.24,9.3,402410,0
2010-02-03,9.25,9.39,9.1,9.36,396201,0
2010-02-04,9.3,9.3,9.08,9.09,487202,0
2010-02-05,9.08,9.2,8.99,9.1,563436,0
2010-02-08,9.14,9.24,9.03,9.17,285998,0
2010-02-09,9.25,9.48,9.06,9.44,647123,0
2010-02-10,9.41,9.55,9.33,9.54,399644,0
2010-02-11,9.5,10.03,9.42,10,700034,0
2010-02-12,9.95,10.42,9.82,10.3,1186874,0
2010-02-16,10.35,10.41,10.17,10.24,1371864,0
2010-02-17,10.31,10.43,10.24,10.41,693659,0
2010-02-18,10.41,10.66,10.4,10.64,353415,0
2010-02-19,10.64,10.84,10.64,10.82,532944,0
2010-02-22,10.8,10.93,10.74,10.77,898276,0
2010-02-23,10.75,10.77,10.61,10.68,598501,0
2010-02-24,10.71,10.91,10.68,10.83,435174,0
2010-02-25,10.73,10.95,10.7,10.93,341914,0
2010-02-26,10.9,10.99,10.76,10.81,541324,0
2010-03-01,10.87,11.2,10.87,11.17,832715,0
2010-03-02,11.21,11.3,11.18,11.24,538900,0
2010-03-03,11.28,11.28,10.8,10.88,760277,0
2010-03-04,10.35,10.92,10.27,10.46,974410,0
2010-03-05,10.45,10.63,10.36,10.58,720674,0
2010-03-08,10.51,10.61,10.4,10.53,523326,0
2010-03-09,10.53,10.54,10.19,10.44,1478442,0
2010-03-10,10.43,10.54,10.28,10.42,950350,0
2010-03-11,10.37,10.97,10.37,10.96,640215,0
2010-03-12,11.03,11.09,10.88,10.91,483829,0
2010-03-15,10.88,10.96,10.83,10.92,438356,0
2010-03-16,10.91,10.97,10.89,10.97,304761,0
2010-03-17,11,11.5,10.96,11.36,566055,0
2010-03-18,11.4,11.4,11.07,11.07,356926,0
2010-03-19,11.13,11.15,10.95,11.04,532319,0
2010-03-22,10.97,11.17,10.87,11.05,536802,0
2010-03-23,11.08,11.11,10.94,11.05,294771,0
2010-03-24,11.05,11.09,10.95,11,391115,0
2010-03-25,11.07,11.24,11.02,11.02,418834,0
2010-03-26,11.07,11.18,10.88,10.95,276815,0
2010-03-29,10.95,11.13,10.87,10.89,266025,0
2010-03-30,10.89,11.13,10.89,11.04,292169,0
2010-03-31,10.99,11.19,10.99,11.09,370004,0
2010-04-01,11.18,11.3,11.16,11.29,434962,0
2010-04-05,11.34,11.36,11.13,11.2,290162,0
2010-04-06,11.2,12.76,11.2,12.45,4155195,0
2010-04-07,12.4,12.66,12.27,12.34,1700683,0
2010-04-08,12.28,12.38,12.19,12.32,1221957,0
2010-04-09,12.32,12.41,12.26,12.3,734350,0
2010-04-12,12.32,12.36,12.18,12.2,686441,0
2010-04-13,12.19,12.19,11.94,12,579384,0
2010-04-14,12,12.22,11.99,12.21,649432,0
2010-04-15,12.14,12.4,12.01,12.28,633769,0
2010-04-16,12.21,12.4,12.1,12.13,864284,0
2010-04-19,12.07,12.15,11.78,11.83,693819,0
2010-04-20,11.83,12.01,11.66,12,327042,0
2010-04-21,12,12.11,11.87,12.08,987964,0
2010-04-22,12,12.21,11.84,12.15,539041,0
2010-04-23,12.12,12.25,12,12.23,427875,0
2010-04-26,12.19,12.25,12.05,12.1,330307,0
2010-04-27,12.05,12.23,11.73,11.76,411982,0
2010-04-28,11.79,11.94,11.7,11.93,267111,0
2010-04-29,11.95,11.95,11.62,11.73,753696,0
2010-04-30,11.7,11.71,11.41,11.55,637109,0
2010-05-03,11.55,11.91,11.44,11.58,447235,0
2010-05-04,11.44,12.44,11.32,12.31,1303755,0
2010-05-05,12.29,12.49,12.06,12.3,826394,0
2010-05-06,12.32,12.38,11.14,11.5,766293,0
2010-05-07,11.48,11.6,10.9,11.21,573988,0
2010-05-10,11.48,11.8,11.38,11.64,501258,0
2010-05-11,11.55,11.83,11.51,11.69,375716,0
2010-05-12,11.74,12,11.69,11.99,541381,0
2010-05-13,11.94,12.24,11.91,12.18,526426,0
2010-05-14,12.08,12.08,11.68,11.86,324528,0
2010-05-17,11.82,12.1,11.74,12.04,419874,0
2010-05-18,12.14,12.22,11.77,11.83,320476,0
2010-05-19,11.8,12.18,11.75,12.1,421885,0
2010-05-20,11.96,12.05,11.51,11.51,896040,0
2010-05-21,11.4,11.89,11.35,11.64,973933,0
2010-05-24,11.61,11.71,11.34,11.35,210649,0
2010-05-25,11.16,11.34,11.06,11.3,664316,0
2010-05-26,11.33,11.61,11.14,11.24,425103,0
2010-05-27,11.44,11.76,11.26,11.74,460175,0
2010-05-28,11.75,12.77,11.43,12.16,2405047,0
2010-06-01,12.12,12.18,11.59,11.59,1674796,0
2010-06-02,11.6,11.77,11.36,11.74,1337472,0
2010-06-03,11.86,11.86,11.39,11.39,868719,0
2010-06-04,11.1,11.22,10.73,10.78,1199474,0
2010-06-07,10.78,11.02,10.35,10.38,1146706,0
2010-06-08,10.38,10.43,10.02,10.19,915131,0
2010-06-09,10.29,10.58,10.04,10.09,1357889,0
2010-06-10,10.23,10.43,10.11,10.43,574602,0
2010-06-11,10.35,10.51,10.28,10.4,485354,0
2010-06-14,10.78,11.05,10.66,10.98,1386265,0
2010-06-15,11.02,11.18,10.75,11.17,1053173,0
2010-06-16,11.13,11.13,10.87,10.89,961524,0
2010-06-17,10.94,10.99,10.77,10.85,571541,0
2010-06-18,10.8,10.85,10.62,10.7,1007267,0
2010-06-21,10.85,10.85,10.45,10.51,746134,0
2010-06-22,10.56,10.66,10.39,10.43,798555,0
2010-06-23,10.39,10.5,10.29,10.41,675215,0
2010-06-24,10.31,10.39,10.09,10.11,429316,0
2010-06-25,10.17,10.64,10.07,10.58,3305081,0
2010-06-28,10.56,10.69,10.45,10.56,558438,0
2010-06-29,10.45,10.45,10.07,10.16,913187,0
2010-06-30,10.17,10.44,10.06,10.19,835767,0
2010-07-01,10.17,10.26,9.97,10.2,718798,0
2010-07-02,10.28,10.28,10,10.04,733941,0
2010-07-06,10.21,10.3,9.75,9.8,872460,0
2010-07-07,9.8,10.02,9.76,9.97,696570,0
2010-07-08,10.07,10.12,9.82,9.95,980489,0
2010-07-09,9.92,10.26,9.92,10.18,934663,0
2010-07-12,10.18,10.29,10,10.05,572853,0
2010-07-13,10.18,10.53,10.13,10.53,799724,0
2010-07-14,10.48,10.53,10.03,10.11,959789,0
2010-07-15,10.13,10.16,9.91,10.12,989152,0
2010-07-16,10.07,10.07,9.89,10.03,1272098,0
2010-07-19,10.02,10.09,9.8,9.88,905067,0
2010-07-20,9.77,10.11,9.63,10.11,1463646,0
2010-07-21,10.19,10.19,9.69,9.73,1511996,0
2010-07-22,9.86,10.03,9.79,9.98,952587,0
2010-07-23,9.94,10.01,9.84,9.98,1019222,0
2010-07-26,9.97,10.5,9.97,10.5,876292,0
2010-07-27,10.5,10.59,10.3,10.32,536763,0
2010-07-28,10.28,10.4,10.24,10.25,333094,0
2010-07-29,10.35,10.51,10.25,10.47,794186,0
2010-07-30,10.33,10.57,10.25,10.56,537715,0
2010-08-02,10.72,10.81,10.45,10.74,559078,0
2010-08-03,10.74,10.79,9.84,9.9,2804667,0
2010-08-04,9.9,10.02,9.51,9.65,623164,0
2010-08-05,9.55,9.96,9.55,9.89,992640,0
2010-08-06,9.75,9.85,9.65,9.74,715047,0
2010-08-09,9.76,9.79,9.6,9.65,613290,0
2010-08-10,9.55,9.69,9.5,9.56,588591,0
2010-08-11,9.39,9.52,9.14,9.19,964192,0
2010-08-12,9.05,9.32,8.96,9.02,923747,0
2010-08-13,8.97,9.12,8.95,9.05,836941,0
2010-08-16,8.99,9.23,8.97,9.08,517431,0
2010-08-17,9.18,9.19,9.06,9.14,521279,0
2010-08-18,9.12,9.17,9.03,9.09,776772,0
2010-08-19,9.04,9.12,8.91,8.96,682144,0
2010-08-20,8.96,9.09,8.92,9.07,563321,0
2010-08-23,9.13,9.15,8.91,8.93,792233,0
2010-08-24,8.86,8.91,8.75,8.77,569379,0
2010-08-25,8.7,8.92,8.61,8.85,633853,0
2010-08-26,8.9,8.99,8.84,8.91,663204,0
2010-08-27,8.98,9.18,8.88,9.16,405183,0
2010-08-30,9.16,9.16,8.99,9.07,503135,0
2010-08-31,9.09,9.2,9,9.09,577886,0
2010-09-01,9.22,9.22,9.05,9.12,536482,0
2010-09-02,9.21,9.23,9.07,9.17,312909,0
2010-09-03,9.25,9.51,9.2,9.49,424160,0
2010-09-07,9.5,9.51,9.08,9.12,482453,0
2010-09-08,9.16,9.23,9.08,9.13,304582,0
2010-09-09,9.22,9.27,9.08,9.19,340706,0
2010-09-10,9.23,9.3,9.12,9.25,326366,0
2010-09-13,9.35,9.55,9.28,9.55,405536,0
2010-09-14,9.54,9.58,9.37,9.57,557041,0
2010-09-15,9.6,9.65,9.46,9.52,315388,0
2010-09-16,9.52,9.63,9.25,9.25,467147,0
2010-09-17,9.35,9.38,9.17,9.32,570191,0
2010-09-20,9.33,9.96,9.26,9.91,1006637,0
2010-09-21,9.88,10.02,9.83,9.95,699710,0
2010-09-22,9.9,9.96,9.66,9.78,358618,0
2010-09-23,9.7,10,9.7,9.79,458571,0
2010-09-24,9.94,10.02,9.85,10.01,265270,0
2010-09-27,10.02,10.09,9.86,10.09,357286,0
2010-09-28,10.14,10.2,9.99,10.2,635465,0
2010-09-29,10.15,10.31,10.09,10.31,481498,0
2010-09-30,10.34,10.38,10.07,10.14,356371,0
2010-10-01,10.22,10.28,10.03,10.2,275245,0
2010-10-04,10.16,10.16,9.65,9.69,622291,0
2010-10-05,9.78,9.86,9.43,9.48,1135714,0
2010-10-06,9.45,9.48,9.04,9.13,1022664,0
2010-10-07,9.17,9.21,8.94,9.1,1478659,0
2010-10-08,9.07,9.16,8.84,8.86,1005000,0
2010-10-11,8.85,9.06,8.85,8.98,288134,0
2010-10-12,8.98,9.11,8.9,9.11,494978,0
2010-10-13,9.14,9.31,9.08,9.2,336922,0
2010-10-14,9.22,9.29,8.98,9.11,467188,0
2010-10-15,9.2,9.2,8.75,8.76,646268,0
2010-10-18,8.76,8.86,8.32,8.72,1262024,0
2010-10-19,8.63,9.21,8.6,9.1,1533797,0
2010-10-20,9.11,9.47,9.07,9.3,823344,0
2010-10-21,9.36,9.49,9.14,9.2,616893,0
2010-10-22,9.24,9.24,8.98,8.99,526472,0
2010-10-25,9.07,9.08,8.84,8.88,480714,0
2010-10-26,8.81,8.84,8.57,8.62,629407,0
2010-10-27,8.58,8.69,8.52,8.61,516639,0
2010-10-28,8.65,8.7,8.5,8.57,481564,0
2010-10-29,8.54,8.65,8.5,8.63,404478,0
2010-11-01,8.68,8.71,8.5,8.56,428557,0
2010-11-02,8.64,8.68,8.3,8.53,1704360,0
2010-11-03,8.51,8.58,8.35,8.48,748439,0
2010-11-04,8.63,9.23,8.37,9.15,3004821,0
2010-11-05,9.2,9.42,9.11,9.4,1256134,0
2010-11-08,9.41,9.44,9.12,9.42,1309766,0
2010-11-09,9.41,9.44,9.27,9.31,1116541,0
2010-11-10,9.31,9.33,8.99,9.02,745957,0
2010-11-11,8.95,9.12,8.93,9.11,446843,0
2010-11-12,9.08,9.2,9.01,9.04,754023,0
2010-11-15,9.09,9.1,8.84,8.87,443128,0
2010-11-16,8.87,8.87,8.66,8.73,651182,0
2010-11-17,8.73,8.85,8.65,8.66,345735,0
2010-11-18,8.71,8.8,8.66,8.77,406809,0
2010-11-19,8.75,8.94,8.61,8.86,1777106,0
2010-11-22,8.83,8.92,8.76,8.92,520588,0
2010-11-23,8.82,8.93,8.75,8.8,524731,0
2010-11-24,8.89,8.98,8.85,8.91,320669,0
2010-11-26,8.82,8.88,8.79,8.82,113637,0
2010-11-29,8.75,8.83,8.64,8.78,477289,0
2010-11-30,8.68,8.83,8.63,8.8,743490,0
2010-12-01,8.94,9.05,8.85,8.86,917984,0
2010-12-02,8.88,8.95,8.78,8.91,657929,0
2010-12-03,8.87,9.19,8.85,9.14,632056,0
2010-12-06,9.15,9.27,9.1,9.21,670290,0
2010-12-07,9.32,9.35,9.22,9.26,437652,0
2010-12-08,9.27,9.73,9.23,9.69,862183,0
2010-12-09,9.75,9.75,9.48,9.5,903275,0
2010-12-10,9.53,9.54,9.44,9.45,477011,0
2010-12-13,9.51,9.51,9.27,9.28,443966,0
2010-12-14,9.34,9.38,9.26,9.28,457475,0
2010-12-15,9.28,9.39,9.23,9.26,456077,0
2010-12-16,9.27,9.37,9.24,9.25,399170,0
2010-12-17,9.25,9.4,9.16,9.4,459928,0
2010-12-20,9.46,9.75,9.41,9.69,928361,0
2010-12-21,9.74,9.82,9.58,9.62,454635,0
2010-12-22,9.63,9.85,9.58,9.74,545097,0
2010-12-23,9.71,9.83,9.66,9.77,279735,0
2010-12-27,9.72,9.78,9.68,9.7,293086,0
2010-12-28,9.67,9.72,9.61,9.68,985792,0
2010-12-29,9.7,9.71,9.63,9.64,513510,0
2010-12-30,9.65,9.77,9.6,9.73,360396,0
2010-12-31,9.7,9.71,9.54,9.54,292126,0
2011-01-03,9.63,9.76,9.56,9.7,421576,0
2011-01-04,9.7,9.7,9.44,9.5,285340,0
2011-01-05,9.49,9.65,9.4,9.57,578350,0
2011-01-06,9.55,9.68,9.45,9.59,272095,0
2011-01-07,9.64,9.64,9.38,9.58,545659,0
2011-01-10,9.55,9.71,9.43,9.64,551831,0
2011-01-11,9.65,9.81,9.64,9.76,750185,0
2011-01-12,9.84,10.11,9.78,10.11,1383374,0
2011-01-13,10.12,10.42,10.07,10.42,1021293,0
2011-01-14,10.43,10.62,10.33,10.62,600003,0
2011-01-18,10.56,10.58,10.42,10.55,1109825,0
2011-01-19,10.46,10.54,10.23,10.26,668664,0
2011-01-20,10.21,10.39,10.18,10.28,656182,0
2011-01-21,10.35,10.35,10.21,10.23,309052,0
2011-01-24,10.22,10.34,10.18,10.24,325283,0
2011-01-25,10.17,10.31,10.09,10.17,599945,0
2011-01-26,10.22,10.4,10.22,10.33,905690,0
2011-01-27,10.38,10.4,10.28,10.29,289290,0
2011-01-28,10.28,10.3,10.01,10.08,500325,0
2011-01-31,10.16,10.18,9.98,10.1,627707,0
2011-02-01,10.1,10.33,10.03,10.26,695829,0
2011-02-02,10.21,10.32,10.15,10.23,525800,0
2011-02-03,10.19,10.31,10.06,10.31,439937,0
2011-02-04,10.28,10.38,10.19,10.38,335843,0
2011-02-07,10.36,10.59,10.32,10.58,347674,0
2011-02-08,10.59,10.96,10.5,10.96,762213,0
2011-02-09,10.8,10.87,10.71,10.73,244917,0
2011-02-10,10.65,10.69,10.55,10.57,472571,0
2011-02-11,10.63,10.74,10.55,10.74,242561,0
2011-02-14,10.72,10.85,10.72,10.79,113079,0
2011-02-15,10.75,10.78,10.63,10.69,214598,0
2011-02-16,10.74,10.86,10.71,10.82,566338,0
2011-02-18,10.94,11.06,10.93,11.04,544320,0
2011-02-22,10.89,11.07,10.88,10.95,510285,0
2011-02-23,10.93,10.94,10.65,10.7,1050565,0
2011-02-24,10.66,10.96,10.61,10.73,1527071,0
2011-02-25,10.7,10.84,10.63,10.79,526087,0
2011-02-28,10.8,10.86,10.55,10.58,616886,0
2011-03-01,10.57,10.58,10.32,10.38,667696,0
2011-03-02,10.33,10.45,10.26,10.32,433055,0
2011-03-03,10.42,10.56,10.37,10.52,346491,0
2011-03-04,10.49,10.53,10.23,10.4,637039,0
2011-03-07,10.49,10.83,10.38,10.61,893868,0
2011-03-08,10.64,10.8,10.55,10.71,579270,0
2011-03-09,10.75,10.83,10.67,10.77,874615,0
2011-03-10,10.7,10.72,10.52,10.52,502371,0
2011-03-11,10.5,10.68,10.43,10.62,462700,0
2011-03-14,10.56,10.66,10.46,10.52,402132,0
2011-03-15,10.3,10.51,10.3,10.42,311940,0
2011-03-16,10.45,10.65,10.36,10.5,673732,0
2011-03-17,10.61,10.62,10.43,10.47,375636,0
2011-03-18,10.55,10.7,10.46,10.7,487320,0
2011-03-21,10.75,10.81,10.67,10.71,261079,0
2011-03-22,10.69,10.74,10.62,10.63,152730,0
2011-03-23,10.59,10.6,10.45,10.6,532598,0
2011-03-24,10.6,10.67,10.49,10.54,301620,0
2011-03-25,10.59,10.62,10.46,10.47,475647,0
2011-03-28,10.47,10.51,10.3,10.33,660646,0
2011-03-29,10.36,10.68,10.3,10.67,1147420,0
2011-03-30,10.73,11,10.61,10.99,1538610,0
2011-03-31,10.94,11.03,10.86,11.02,649438,0
2011-04-01,11.02,11.06,10.95,11.01,515119,0
2011-04-04,11.01,11.05,10.96,11,505083,0
2011-04-05,11.01,11.13,10.98,11.05,553200,0
2011-04-06,11.06,11.19,11.06,11.17,514392,0
2011-04-07,11.19,11.3,11.09,11.27,927177,0
2011-04-08,11.3,11.33,11.01,11.03,1417640,0
2011-04-11,10.99,11.02,10.72,10.82,545687,0
2011-04-12,10.74,10.86,10.65,10.71,361759,0
2011-04-13,10.73,10.73,10.63,10.68,450691,0
2011-04-14,10.59,10.67,10.58,10.63,197675,0
2011-04-15,10.63,10.77,10.56,10.75,277095,0
2011-04-18,10.6,10.7,10.5,10.62,437333,0
2011-04-19,10.65,11.04,10.65,10.75,467759,0
2011-04-20,10.85,11.26,10.84,11.25,1265610,0
2011-04-21,11.28,11.34,11.2,11.33,581037,0
2011-04-25,11.29,11.35,11.25,11.33,270948,0
2011-04-26,11.37,11.41,11.32,11.4,302659,0
2011-04-27,11.39,11.64,11.36,11.64,643595,0
2011-04-28,11.64,11.75,11.57,11.74,347666,0
2011-04-29,11.76,12,11.58,11.97,747762,0
2011-05-02,11.98,12.02,11.92,11.94,432664,0
2011-05-03,11.88,11.89,11.71,11.73,662677,0
2011-05-04,11.76,11.78,11.62,11.64,679290,0
2011-05-05,11.6,11.89,11.6,11.7,733718,0
2011-05-06,11.85,11.87,11.62,11.62,902624,0
2011-05-09,11.61,11.86,11.53,11.83,747953,0
2011-05-10,11.86,12.1,11.84,12.1,490431,0
2011-05-11,12.05,12.13,11.84,11.84,731239,0
2011-05-12,11.77,12.07,11.69,12.07,573524,0
2011-05-13,12.04,12.06,11.92,12,478288,0
2011-05-16,11.92,12.07,11.85,11.86,467430,0
2011-05-17,11.79,11.86,11.7,11.71,534560,0
2011-05-18,11.76,11.76,11.57,11.73,711373,0
2011-05-19,11.83,11.83,11.69,11.8,320408,0
2011-05-20,11.77,12.04,11.54,12,1129377,0
2011-05-23,11.88,11.88,11.7,11.7,293039,0
2011-05-24,11.71,11.72,11.61,11.71,707104,0
2011-05-25,11.67,11.87,11.67,11.75,294761,0
2011-05-26,11.76,11.83,11.69,11.83,526494,0
2011-05-27,11.9,11.9,11.75,11.85,220571,0
2011-05-31,11.91,12.02,11.77,12.02,583673,0
2011-06-01,12,12.04,11.6,11.63,438880,0
2011-06-02,11.68,11.89,11.45,11.82,670291,0
2011-06-03,11.75,12.69,11.75,12.5,2586333,0
2011-06-06,12.5,12.65,12.3,12.3,1333453,0
2011-06-07,12.37,12.4,12.26,12.32,908323,0
2011-06-08,12.26,12.38,12.18,12.36,692551,0
2011-06-09,12.38,12.43,12.24,12.25,675827,0
2011-06-10,12.16,12.29,11.97,11.99,1254687,0
2011-06-13,12.01,12.34,12.01,12.18,520306,0
2011-06-14,12.25,12.39,12.21,12.29,566804,0
2011-06-15,12.17,12.23,11.98,12.06,414056,0
2011-06-16,12.05,12.27,11.85,11.91,783614,0
2011-06-17,12.04,12.16,11.93,11.96,855063,0
2011-06-20,11.96,12.55,11.94,12.45,722988,0
2011-06-21,12.52,12.75,12.52,12.54,1163784,0
2011-06-22,12.47,12.61,12.44,12.44,495217,0
2011-06-23,12.3,12.31,12.05,12.13,865654,0
2011-06-24,12.14,12.16,11.93,11.96,861339,0
2011-06-27,11.98,12.07,11.92,12.04,510249,0
2011-06-28,12.06,12.25,12.03,12.25,372375,0
2011-06-29,12.31,12.7,12.26,12.68,822533,0
2011-06-30,12.68,12.83,12.63,12.76,509879,0
2011-07-01,12.79,12.99,12.75,12.96,551941,0
2011-07-05,12.94,12.95,12.6,12.66,875965,0
2011-07-06,12.63,12.88,12.61,12.86,339276,0
2011-07-07,12.95,13.01,12.8,12.86,590839,0
2011-07-08,13.01,13.07,12.63,12.8,541722,0
2011-07-11,12.64,12.73,12.43,12.54,697556,0
2011-07-12,12.5,12.86,12.5,12.79,644917,0
2011-07-13,12.88,13.14,12.85,13,595495,0
2011-07-14,13.01,13.2,12.96,13.18,911488,0
2011-07-15,13.22,13.45,13.2,13.4,1149555,0
2011-07-18,13.3,13.39,12.74,13.03,827407,0
2011-07-19,13.07,13.41,12.85,13.37,1777416,0
2011-07-20,13.44,13.5,12.94,13,1126013,0
2011-07-21,13.15,13.47,13.14,13.46,1036314,0
2011-07-22,13.49,13.68,13.22,13.62,1351733,0
2011-07-25,13.47,13.5,13.18,13.18,490569,0
2011-07-26,13.23,13.36,13.01,13.06,840845,0
2011-07-27,13.04,13.11,12.91,12.95,626195,0
2011-07-28,12.97,13.01,12.69,12.76,707924,0
2011-07-29,12.62,13,12.53,12.89,653283,0
2011-08-01,13.05,13.12,12.78,13.01,581060,0
2011-08-02,12.97,13.1,12.72,12.72,671611,0
2011-08-03,12.75,12.85,12.59,12.77,1155962,0
2011-08-04,12.78,13.23,12.59,12.6,1129642,0
2011-08-05,12.74,13,12.58,12.79,1660409,0
2011-08-08,12.45,12.92,11.09,11.24,3075077,0
2011-08-09,11.48,11.7,10.81,11.7,2523484,0
2011-08-10,11.4,12.31,11.24,11.71,1874309,0
2011-08-11,11.82,12.66,11.78,12.46,1257872,0
2011-08-12,12.5,12.88,12.39,12.63,1430524,0
2011-08-15,12.76,13.2,12.69,13.19,942246,0
2011-08-16,13,13.21,12.84,13.11,838470,0
2011-08-17,13.16,13.39,13.12,13.25,671861,0
2011-08-18,12.9,13.13,12.74,12.82,1024721,0
2011-08-19,12.62,13.08,12.55,12.57,736227,0
2011-08-22,12.85,13.01,12.57,12.6,548622,0
2011-08-23,12.66,12.98,12.66,12.98,1266490,0
2011-08-24,12.96,13.16,12.73,13.01,1068458,0
2011-08-25,13.15,13.28,12.7,12.83,838562,0
2011-08-26,12.77,13.31,12.72,13.3,826241,0
2011-08-29,13.47,13.64,13.29,13.6,999103,0
2011-08-30,13.54,13.88,13.31,13.75,917134,0
2011-08-31,13.85,13.93,13.68,13.8,685552,0
2011-09-01,13.82,13.82,13.24,13.28,1578344,0
2011-09-02,12.95,13.24,12.52,12.53,2030448,0
2011-09-06,12.2,13.06,12.2,13.06,1099607,0
2011-09-07,13.2,13.39,13.05,13.37,489327,0
2011-09-08,13.28,13.44,13.2,13.23,728526,0
2011-09-09,13.12,13.36,12.93,13,797062,0
2011-09-12,12.79,13.16,12.79,13.15,580424,0
2011-09-13,13.28,13.31,13.01,13.24,632248,0
2011-09-14,13.32,13.52,13.03,13.38,441620,0
2011-09-15,13.48,13.52,13.14,13.39,356081,0
2011-09-16,13.4,13.4,13.18,13.39,644201,0
2011-09-19,13.14,13.26,12.92,13.08,528934,0
2011-09-20,13.13,13.38,13.08,13.09,474153,0
2011-09-21,13.04,13.13,12.61,12.61,628231,0
2011-09-22,12.26,12.98,12.25,12.54,1199507,0
2011-09-23,12.51,12.82,12.5,12.58,797107,0
2011-09-26,12.68,12.82,12.35,12.81,723603,0
2011-09-27,13.1,13.1,12.64,12.76,926126,0
2011-09-28,12.88,13.33,12.7,13.02,1163706,0
2011-09-29,13.35,13.38,12.86,13.25,1046489,0
2011-09-30,13.06,13.42,12.95,13.21,833348,0
2011-10-03,13.16,13.31,12.05,12.06,1431334,0
2011-10-04,11.95,12.53,11.72,12.52,2013156,0
2011-10-05,12.51,12.72,12.34,12.63,671703,0
2011-10-06,12.57,13.07,12.56,13.06,906936,0
2011-10-07,13.09,13.23,12.81,12.83,727591,0
2011-10-10,13.08,13.29,12.98,13.28,703769,0
2011-10-11,13.24,13.42,13.14,13.32,710435,0
2011-10-12,13.45,13.45,13.2,13.33,746514,0
2011-10-13,13.23,13.34,12.93,13.15,639079,0
2011-10-14,13.32,13.38,13.01,13.13,551699,0
2011-10-17,12.95,13.06,12.75,12.81,621622,0
2011-10-18,12.85,13.2,12.77,13.14,822091,0
2011-10-19,13.13,13.26,12.8,12.87,828773,0
2011-10-20,12.93,13.08,12.72,13.02,640388,0
2011-10-21,13.24,13.28,13.02,13.18,816742,0
2011-10-24,13.18,13.62,13.18,13.58,1211827,0
2011-10-25,13.61,14.4,13.61,14.15,2114873,0
2011-10-26,14.28,14.41,13.92,14.31,1004083,0
2011-10-27,14.82,14.95,14.48,14.65,1109212,0
2011-10-28,14.62,14.78,14.29,14.68,888881,0
2011-10-31,14.45,14.72,14.18,14.5,756939,0
2011-11-01,13.82,14.52,13.8,14.12,1241557,0
2011-11-02,14.38,14.56,14.25,14.54,518424,0
2011-11-03,14.62,14.66,14.24,14.58,765700,0
2011-11-04,14.41,14.6,14.28,14.54,743526,0
2011-11-07,14.47,14.55,14.22,14.38,426936,0
2011-11-08,14.5,14.58,14.18,14.54,429144,0
2011-11-09,13.5,13.73,13.05,13.07,3302326,0
2011-11-10,13.12,13.35,12.76,12.99,12909475,0
2011-11-11,13.04,13.48,13.04,13.21,3980427,0
2011-11-14,13.32,13.65,13.16,13.6,1997015,0
2011-11-15,13.56,13.77,13.47,13.6,1430679,0
2011-11-16,13.52,13.72,13.35,13.43,1675183,0
2011-11-17,13.39,13.53,13.16,13.2,1092664,0
2011-11-18,13.21,13.36,13.12,13.3,1069935,0
2011-11-21,13.07,13.15,12.95,12.98,1115405,0
2011-11-22,12.95,13.09,12.84,12.96,1111261,0
2011-11-23,12.87,12.91,12.71,12.86,940824,0
2011-11-25,12.76,12.98,12.72,12.74,393143,0
2011-11-28,13.13,13.15,12.93,13.11,919861,0
2011-11-29,13.12,13.25,12.98,13.17,754847,0
2011-11-30,13.53,13.57,13.15,13.17,2378376,0
2011-12-01,13.12,13.48,13.09,13.42,1410241,0
2011-12-02,13.51,13.61,13.34,13.42,594492,0
2011-12-05,13.59,13.61,13.39,13.52,691636,0
2011-12-06,13.42,13.53,13.37,13.39,756784,0
2011-12-07,13.28,13.59,13.12,13.51,556627,0
2011-12-08,13.41,13.42,13.21,13.26,623025,0
2011-12-09,13.28,13.68,13.26,13.6,734907,0
2011-12-12,13.44,13.56,13.28,13.56,563456,0
2011-12-13,13.61,13.75,13.3,13.42,924153,0
2011-12-14,13.33,13.68,13.33,13.51,1078675,0
2011-12-15,13.64,13.78,13.55,13.59,1006174,0
2011-12-16,13.71,14.18,13.7,14.18,3622713,0
2011-12-19,14.2,14.28,14.05,14.16,773109,0
2011-12-20,14.31,14.65,14.12,14.64,2150898,0
2011-12-21,14.57,14.58,14.38,14.51,856513,0
2011-12-22,14.55,14.71,14.51,14.63,712354,0
2011-12-23,14.63,14.74,14.56,14.72,252349,0
2011-12-27,14.66,14.85,14.56,14.73,431586,0
2011-12-28,14.69,14.69,14.44,14.45,327160,0
2011-12-29,14.51,14.72,14.51,14.58,318606,0
2011-12-30,14.51,14.6,14.46,14.48,357611,0
2012-01-03,14.74,14.8,14.31,14.49,728371,0
2012-01-04,14.42,14.45,14.18,14.42,736482,0
2012-01-05,14.33,14.53,14.16,14.5,483758,0
2012-01-06,14.52,14.68,14.38,14.47,647885,0
2012-01-09,14.48,14.59,14.12,14.51,1239186,0
2012-01-10,14.59,14.61,13.96,14.13,1089664,0
2012-01-11,14.08,14.15,13.78,13.99,1108013,0
2012-01-12,13.98,14.08,13.89,14.05,688720,0
2012-01-13,13.89,14.02,13.77,13.94,1460056,0
2012-01-17,14.01,14.21,14.01,14.14,802838,0
2012-01-18,14.11,14.4,14.07,14.38,860572,0
2012-01-19,14.49,14.49,14.14,14.28,777588,0
2012-01-20,14.27,14.48,14.25,14.28,555091,0
2012-01-23,14.23,14.37,14.11,14.19,346401,0
2012-01-24,14.05,14.22,13.95,14.2,527046,0
2012-01-25,14.19,14.26,14.08,14.12,730109,0
2012-01-26,14.17,14.17,13.62,13.75,965203,0
2012-01-27,13.66,13.99,13.63,13.96,700325,0
2012-01-30,13.85,14.4,13.78,14.36,1272690,0
2012-01-31,14.42,14.52,14.37,14.39,886618,0
2012-02-01,14.51,14.88,14.51,14.84,1538597,0
2012-02-02,14.88,15.03,14.86,14.99,1544106,0
2012-02-03,15.1,15.2,14.94,15.18,997543,0
2012-02-06,15.19,15.21,14.98,15,477656,0
2012-02-07,14.95,15.15,14.94,15.09,836692,0
2012-02-08,15.17,15.27,15.04,15.27,813317,0
2012-02-09,15.26,15.5,15.24,15.27,1144452,0
2012-02-10,15.17,15.26,15.05,15.05,835493,0
2012-02-13,15.21,15.62,15.12,15.61,1735023,0
2012-02-14,15.54,15.72,15.33,15.46,847213,0
2012-02-15,15.47,15.6,15.32,15.39,869459,0
2012-02-16,15.4,15.66,15.32,15.6,1405772,0
2012-02-17,15.67,15.71,15.52,15.69,1998297,0
2012-02-21,15.7,15.87,15.66,15.8,723711,0
2012-02-22,15.77,15.79,15.65,15.75,681743,0
2012-02-23,15.75,15.8,15.5,15.68,1747697,0
2012-02-24,15.64,15.75,15.44,15.49,1556081,0
2012-02-27,15.43,16.22,15.3,16.21,2006178,0
2012-02-28,16.2,16.33,15.93,16.13,2105951,0
2012-02-29,16.12,16.31,16.07,16.11,1833897,0
2012-03-01,16.17,16.32,16,16.25,1386517,0
2012-03-02,16.28,16.29,16.06,16.21,1286505,0
2012-03-05,16.16,16.29,16.05,16.17,1120734,0
2012-03-06,15.99,16.05,15.8,15.92,1272012,0
2012-03-07,16,16.1,15.92,16.07,759905,0
2012-03-08,16.15,16.38,16.05,16.38,644303,0
2012-03-09,16.36,16.61,16.29,16.54,713262,0
2012-03-12,16.61,16.65,16.35,16.43,530553,0
2012-03-13,16.56,16.9,16.36,16.9,973941,0
2012-03-14,16.81,16.85,16.18,16.28,1339243,0
2012-03-15,16.29,16.38,15.95,16.21,1099075,0
2012-03-16,16.22,16.22,15.82,15.93,2594544,0
2012-03-19,15.95,16.18,15.88,16.1,1005420,0
2012-03-20,16.01,16.06,15.9,16,774574,0
2012-03-21,16.01,16.25,16,16.21,1573722,0
2012-03-22,16.07,16.07,15.74,15.83,1203148,0
2012-03-23,15.79,15.9,15.69,15.89,492558,0
2012-03-26,16.06,16.25,15.98,16.08,915910,0
2012-03-27,16.05,16.15,15.75,15.75,2034438,0
2012-03-28,15.76,15.83,15.61,15.8,1110994,0
2012-03-29,15.69,15.71,15.45,15.58,824550,0
2012-03-30,15.69,15.73,15.48,15.63,952346,0
2012-04-02,15.58,15.9,15.57,15.85,771018,0
2012-04-03,15.78,15.82,15.63,15.66,908496,0
2012-04-04,15.51,15.57,15.33,15.34,958443,0
2012-04-05,15.24,15.27,15.08,15.18,876955,0
2012-04-09,14.96,15.05,14.84,14.93,1349555,0
2012-04-10,14.95,14.99,14.62,14.66,1065935,0
2012-04-11,14.82,15.12,14.74,14.95,1072350,0
2012-04-12,15,15.05,14.93,15,708326,0
2012-04-13,14.94,15,14.8,14.8,1112320,0
2012-04-16,14.88,15,14.75,14.88,581694,0
2012-04-17,14.94,15.09,14.91,14.98,825054,0
2012-04-18,14.94,14.94,14.75,14.76,561659,0
2012-04-19,14.75,14.99,14.65,14.76,1048736,0
2012-04-20,14.89,14.95,14.7,14.75,707753,0
2012-04-23,14.53,14.74,14.43,14.71,1083639,0
2012-04-24,14.68,14.8,14.58,14.71,428188,0
2012-04-25,14.85,14.96,14.8,14.87,542363,0
2012-04-26,14.83,14.98,14.73,14.75,803029,0
2012-04-27,14.75,14.79,14.6,14.69,1422995,0
2012-04-30,14.69,14.97,14.65,14.91,557008,0
2012-05-01,14.87,15.01,14.67,14.7,839803,0
2012-05-02,14.63,14.64,14.4,14.62,933413,0
2012-05-03,14.55,15.79,14.52,15.14,3297224,0
2012-05-04,15.07,15.25,14.99,15,1464187,0
2012-05-07,15,15.24,14.99,15.19,1051036,0
2012-05-08,15.06,15.2,14.96,15.07,901706,0
2012-05-09,14.91,15.59,14.83,15.52,1922546,0
2012-05-10,15.61,15.87,15.6,15.73,1641296,0
2012-05-11,15.47,15.71,15.25,15.47,1143529,0
2012-05-14,15.35,15.37,15.09,15.23,1047486,0
2012-05-15,15.2,15.65,15.16,15.42,1180922,0
2012-05-16,15.43,15.49,15.1,15.12,1443724,0
2012-05-17,15.09,15.36,14.82,14.85,2017113,0
2012-05-18,14.83,14.98,14.47,14.54,1150145,0
2012-05-21,14.62,14.93,14.43,14.89,936104,0
2012-05-22,14.87,15.18,14.57,15.01,871348,0
2012-05-23,14.96,15.91,14.85,15.87,2972502,0
2012-05-24,15.84,15.91,15.58,15.9,842284,0
2012-05-25,15.94,16.11,15.79,15.87,568633,0
2012-05-29,16.02,16.12,15.85,16.09,680391,0
2012-05-30,15.92,16.19,15.84,16.06,910223,0
2012-05-31,16.04,16.16,15.84,16.03,2504454,0
2012-06-01,15.92,16.09,15.75,15.87,1555094,0
2012-06-04,15.89,15.94,15.69,15.86,1280079,0
2012-06-05,15.84,16.82,15.75,16.63,2457893,0
2012-06-06,16.76,16.85,16.54,16.75,1898078,0
2012-06-07,16.97,16.99,16.69,16.72,1384487,0
2012-06-08,16.9,17.32,16.73,17.25,1859024,0
2012-06-11,17.41,17.56,16.81,16.83,1933539,0
2012-06-12,16.9,17.16,16.43,16.97,1333520,0
2012-06-13,16.99,17.5,16.85,16.94,1405507,0
2012-06-14,16.98,17.61,16.94,17.47,1808546,0
2012-06-15,17.48,17.69,17.27,17.67,1123645,0
2012-06-18,17.56,17.85,17.47,17.75,842678,0
2012-06-19,17.8,18.06,17.71,18.02,1384943,0
2012-06-20,18.03,18.11,17.83,18.11,917179,0
2012-06-21,18.14,18.34,17.93,18.1,2860094,0
2012-06-22,18.14,18.14,17.56,17.71,3711234,0
2012-06-25,17.56,17.78,17.36,17.74,1210217,0
2012-06-26,17.81,18.47,17.8,18.32,2077027,0
2012-06-27,18.25,18.49,18.11,18.21,1432750,0
2012-06-28,18.13,18.38,18.03,18.38,818637,0
2012-06-29,18.66,18.78,18.46,18.78,1323243,0
2012-07-02,18.8,19.02,18.67,18.99,1365549,0
2012-07-03,19,19,18.88,19,603899,0
2012-07-05,19,19.31,18.91,19.29,1658990,0
2012-07-06,19.07,19.32,19.03,19.32,993481,0
2012-07-09,19.25,19.45,19.02,19.43,1189026,0
2012-07-10,19.45,19.48,19.06,19.17,1145281,0
2012-07-11,19.22,19.22,18.78,18.94,1051986,0
2012-07-12,18.9,19.19,18.73,19.07,807158,0
2012-07-13,19.17,19.61,19.17,19.59,943356,0
2012-07-16,19.5,19.71,19.38,19.63,921500,0
2012-07-17,19.66,19.75,19.45,19.55,943939,0
2012-07-18,19.47,19.78,19.47,19.66,906956,0
2012-07-19,19.67,19.7,19.18,19.29,1089552,0
2012-07-20,19.22,19.37,19.15,19.19,1032502,0
2012-07-23,19.01,19.72,19,19.63,1445089,0
2012-07-24,19.65,19.65,18.55,19.04,1437151,0
2012-07-25,19.15,19.16,18.97,19.03,841863,0
2012-07-26,19.22,19.4,18.98,19.05,910016,0
2012-07-27,19.1,19.95,19.08,19.85,1087229,0
2012-07-30,19.89,20,19.55,19.56,903161,0
2012-07-31,19.57,19.89,19.57,19.76,1074796,0
2012-08-01,19.76,19.84,19.29,19.29,949762,0
2012-08-02,19.24,21.94,19.1,21.5,6919026,0
2012-08-03,22,22.65,21.75,22.22,2675127,0
2012-08-06,22.3,22.78,21.64,22.12,1745800,0
2012-08-07,22.32,23.18,22.29,22.82,2545507,0
2012-08-08,22.76,23.42,22.62,23.39,1905391,0
2012-08-09,23.29,23.58,23.18,23.25,1038912,0
2012-08-10,23.21,23.58,23.03,23.47,877835,0
2012-08-13,23.43,23.8,23.27,23.71,1997621,0
2012-08-14,23.72,24.72,23.62,24.11,2415364,0
2012-08-15,24.1,24.24,23.83,24.09,1196969,0
2012-08-16,24.07,24.54,23.92,24.37,1817989,0
2012-08-17,24.32,24.95,24.14,24.93,1594136,0
2012-08-20,24.84,25.38,24.68,25.29,2049745,0
2012-08-21,25.3,25.3,24.34,24.38,2673342,0
2012-08-22,24.39,24.65,24,24.45,1275831,0
2012-08-23,24.43,24.54,24.02,24.2,1570801,0
2012-08-24,24.22,24.45,24.14,24.32,868604,0
2012-08-27,24.52,24.78,24,24.75,1490387,0
2012-08-28,24.63,25.09,24.62,24.83,1516177,0
2012-08-29,24.8,25.86,24.8,25.81,1737342,0
2012-08-30,25.66,25.93,25.4,25.52,909302,0
2012-08-31,25.7,25.84,25.31,25.73,1153942,0
2012-09-04,25.77,26.08,25.55,26.08,1221074,0
2012-09-05,26.09,26.38,25.86,26.09,1771361,0
2012-09-06,26.18,26.48,26.08,26.26,1407419,0
2012-09-07,26.41,26.44,26,26.24,1088506,0
2012-09-10,26.28,26.34,26.08,26.23,982870,0
2012-09-11,26.2,26.92,26.16,26.83,1536398,0
2012-09-12,26.93,27.16,26.66,26.98,1555614,0
2012-09-13,27,27.55,26.87,27.43,1256918,0
2012-09-14,27.53,27.7,27.1,27.3,1645970,0
2012-09-17,27.29,27.59,27.16,27.59,1162600,0
2012-09-18,27.6,27.6,27.15,27.37,1470713,0
2012-09-19,27.71,28.17,27.43,27.55,2054159,0
2012-09-20,27.48,27.87,27.34,27.87,1477815,0
2012-09-21,28.24,28.3,27.95,28.1,3774284,0
2012-09-24,27.94,28.16,27.62,27.9,1469928,0
2012-09-25,28.01,28.66,27.59,27.63,2279062,0
2012-09-26,27.72,27.92,27.23,27.44,1507310,0
2012-09-27,27.58,28.14,27.22,27.76,2170921,0
2012-09-28,27.59,27.7,27.33,27.41,1216170,0
2012-10-01,27.89,28.67,27.41,28.64,3612513,0
2012-10-02,28.83,29.13,28.69,28.96,1575436,0
2012-10-03,31.21,34.98,31.06,34.88,9760791,0
2012-10-04,35.59,37.31,35.26,37.04,6670365,0
2012-10-05,37.11,37.92,35.96,36.75,5307754,0
2012-10-08,36.69,36.77,36.14,36.28,1479554,0
2012-10-09,36.26,36.53,35.45,35.53,2353687,0
2012-10-10,34.7,35.77,34.5,35.46,2143269,0
2012-10-11,35.86,36.07,35.03,35.29,1994760,0
2012-10-12,35.08,35.6,34.91,35.41,1570689,0
2012-10-15,35.45,35.92,35.26,35.7,1592202,0
2012-10-16,35.9,36.48,35.65,36.44,1638913,0
2012-10-17,36.59,36.92,36.32,36.66,1341245,0
2012-10-18,36.66,36.73,36.05,36.06,1258728,0
2012-10-19,35.87,36.26,35.35,35.7,1917005,0
2012-10-22,35.88,36.83,35.86,36.82,2355851,0
2012-10-23,36.21,36.54,35.76,36.2,2762611,0
2012-10-24,36.4,39.83,35.3,37.75,12224858,0
2012-10-25,38.04,39.48,37.08,37.59,4884485,0
2012-10-26,37.7,38.83,37.28,38.8,2705103,0
2012-10-31,39.7,39.7,37.68,38.57,2292918,0
2012-11-01,38.62,39.19,34.35,35.6,7794727,0
2012-11-02,36.45,37.03,34.89,35.01,2752235,0
2012-11-05,34.92,35.07,31.58,32.95,8047814,0
2012-11-06,33.18,34.25,31.96,33.7,4632326,0
2012-11-07,33.5,36.22,33.28,35.71,4759237,0
2012-11-08,35.23,37.09,34.76,35.37,2892697,0
2012-11-09,35.15,35.74,34.96,35.28,1495797,0
2012-11-12,35.43,35.43,34.34,34.52,1881111,0
2012-11-13,34.31,34.99,34.16,34.59,1916315,0
2012-11-14,34.49,35.05,33.01,33.15,2469649,0
2012-11-15,33.15,33.61,32.51,33.26,2560440,0
2012-11-16,33.44,34.37,33.44,34.21,3429200,0
2012-11-19,34.45,34.95,34.19,34.53,1902278,0
2012-11-20,34.57,34.77,33.85,34.38,1495014,0
2012-11-21,34.39,34.85,34.27,34.41,1110237,0
2012-11-23,34.47,34.78,34.4,34.54,399676,0
2012-11-26,34.56,34.74,34.01,34.41,1843871,0
2012-11-27,34.33,35.22,33.85,33.91,1887118,0
2012-11-28,33.9,34.79,33.56,34.66,2208907,0
2012-11-29,35,36.31,34.85,36.15,2316611,0
2012-11-30,36.15,36.48,35.61,35.86,5424914,0
2012-12-03,36.04,36.54,35.57,35.78,1340344,0
2012-12-04,35.72,35.94,35.13,35.28,1311915,0
2012-12-05,34.34,34.6,33.22,34.41,5085808,0
2012-12-06,35.21,35.35,34.67,34.82,1765913,0
2012-12-07,34.97,34.97,34.39,34.55,1243654,0
2012-12-10,34.55,35.36,34.44,35.29,834324,0
2012-12-11,35.55,35.84,34.76,34.93,1175936,0
2012-12-12,35.19,35.86,34.98,35.37,1118469,0
2012-12-13,35.37,35.58,34.91,35.16,1457811,0
2012-12-14,34.91,35.01,34.37,34.5,873196,0
2012-12-17,34.64,34.95,34.35,34.94,929541,0
2012-12-18,34.94,35.59,34.87,35.34,1211998,0
2012-12-19,35.33,35.39,34.83,34.89,1025200,0
2012-12-20,34.86,34.87,34.1,34.62,1466887,0
2012-12-21,34.44,35.09,34.28,34.39,2904556,0
2012-12-24,34.45,34.59,34.08,34.19,444715,0
2012-12-26,34.15,34.3,33.66,33.68,939587,0
2012-12-27,33.73,33.85,33.14,33.62,1026231,0
2012-12-28,33.46,34.13,33.31,33.63,1197160,0
2012-12-31,33.55,34.63,33.55,34.59,1015924,0
2013-01-02,35.18,35.93,34.93,35.75,1939522,0
2013-01-03,35.82,35.97,34.37,34.68,1823082,0
2013-01-04,34.84,35.42,34.04,34.89,3235107,0
2013-01-07,34.46,37.22,33.75,36.77,5701024,0
2013-01-08,36.81,38.13,36.75,37.28,3772609,0
2013-01-09,37.41,37.95,36.69,37.36,1701750,0
2013-01-10,37.55,38.91,36.78,38.67,1932675,0
2013-01-11,38.76,38.85,37.56,38.22,2278973,0
2013-01-14,38.24,39.25,38.16,38.85,1817105,0
2013-01-15,38.78,39.15,38.53,38.95,949608,0
2013-01-16,38.81,39.14,38.24,38.39,1253524,0
2013-01-17,38.55,38.66,37.39,38.28,1565670,0
2013-01-18,38.38,38.69,37.59,37.97,2355607,0
2013-01-22,38.1,38.18,37.46,37.77,1122589,0
2013-01-23,37.87,37.92,36.84,37.35,1569200,0
2013-01-24,37.38,37.9,36.19,36.64,2148521,0
2013-01-25,36.87,37.48,36.52,37.33,1163737,0
2013-01-28,37.35,37.62,36.91,37.13,673929,0
2013-01-29,37.11,38.48,37.11,37.87,1640493,0
2013-01-30,37.88,37.99,37.1,37.7,738808,0
2013-01-31,37.71,40.23,37.66,38.97,3298024,0
2013-02-01,39.3,40.04,38.79,39.69,1840669,0
2013-02-04,40.15,40.2,39.05,39.31,1454171,0
2013-02-05,39.38,41.15,39.12,40.92,2519534,0
2013-02-06,41.03,41.5,40.61,41.27,2341356,0
2013-02-07,41.37,41.42,39.92,40.8,1619975,0
2013-02-08,40.95,41.5,40.5,40.97,1096079,0
2013-02-11,40.99,41.16,40.57,40.96,1201866,0
2013-02-12,40.89,41.57,40.73,41.32,1231152,0
2013-02-13,41.29,41.87,41.11,41.41,1388723,0
2013-02-14,41.29,41.57,40.89,41.03,1101997,0
2013-02-15,41.23,41.36,40.25,40.56,1847928,0
2013-02-19,40.55,41,39.53,40.22,1482432,0
2013-02-20,40.22,40.46,38.64,38.73,1923411,0
2013-02-21,38.5,38.54,36.75,38.08,3188567,0
2013-02-22,38.35,38.42,37.38,37.52,1711337,0
2013-02-25,37.57,37.91,36.26,36.28,2005251,0
2013-02-26,36.49,37.54,36.05,37.36,2056912,0
2013-02-27,37.06,38.04,36.51,37.79,1755698,0
2013-02-28,37.74,40.22,37.74,39.42,3104551,0
2013-03-01,39.16,40.48,38.6,40.06,1509984,0
2013-03-04,39.89,40.94,38.67,40.72,1979190,0
2013-03-05,41.07,42.05,40.85,41.47,1453480,0
2013-03-06,41.8,42.07,41.28,41.4,1278842,0
2013-03-07,41.41,41.53,40.63,40.79,1146144,0
2013-03-08,41.26,41.27,40.18,40.42,1056828,0
2013-03-11,40.26,40.75,40.15,40.46,963407,0
2013-03-12,40.7,41.48,40.2,40.34,1032905,0
2013-03-13,40.33,40.72,40.2,40.41,1025800,0
2013-03-14,40.58,41.03,40.44,40.66,1343827,0
2013-03-15,40.62,40.68,39.29,39.44,2052766,0
2013-03-18,39,39.26,38.05,38.79,1163579,0
2013-03-19,38.79,39.37,35.7,36.21,7074162,0
2013-03-20,36.68,36.9,35.88,36.66,2691662,0
2013-03-21,36.26,36.49,35.4,35.63,2149925,0
2013-03-22,35.53,35.58,34.24,34.99,3754217,0
2013-03-25,35.1,35.87,34.88,35.82,2279545,0
2013-03-26,35.96,37.15,35.89,36.92,2018221,0
2013-03-27,36.76,38.03,36.55,38,2603783,0
2013-03-28,38.1,38.25,37.51,37.92,1963515,0
2013-04-01,38.1,38.11,37.3,37.63,1782565,0
2013-04-02,37.72,38.21,37.01,37.13,1789615,0
2013-04-03,37.09,37.35,35.75,35.95,2453589,0
2013-04-04,35.95,36.86,35.78,36.85,1143836,0
2013-04-05,35.79,36.75,35.55,36.7,1221834,0
2013-04-08,36.73,37.26,36.4,37.25,918008,0
2013-04-09,37.31,37.71,36.76,37.17,1242132,0
2013-04-10,37.25,37.87,37.24,37.69,1142834,0
2013-04-11,37.7,39.06,37.4,38.04,2359161,0
2013-04-12,37.73,37.84,36.67,37.09,1294855,0
2013-04-15,36.7,37.04,35.98,35.98,1599822,0
2013-04-16,36.32,36.72,35.95,36.15,1501106,0
2013-04-17,35.85,35.88,34.62,35.22,1933853,0
2013-04-18,35.21,35.24,34.43,34.58,880171,0
2013-04-19,34.77,35.14,34.32,34.65,1268217,0
2013-04-22,34.63,35.62,34.1,35.41,1010696,0
2013-04-23,35.65,36.56,35.31,36.52,1200373,0
2013-04-24,36.59,36.92,36.55,36.81,951063,0
2013-04-25,36.99,37.75,36.82,37.22,1415275,0
2013-04-26,37.13,37.44,36.3,36.35,1017014,0
2013-04-29,36.52,37.15,36.28,36.87,1025528,0
2013-04-30,36.78,37.02,36.28,36.58,891752,0
2013-05-01,36.4,36.7,35.87,36.46,1745978,0
2013-05-02,36.66,37.95,35.16,37.12,4480624,0
2013-05-03,37.71,37.95,37.16,37.19,2272416,0
2013-05-06,37.27,38.37,37.17,37.91,2309143,0
2013-05-07,38.92,39.14,38.25,39.12,2457729,0
2013-05-08,39.13,40.4,38.59,39.76,4459812,0
2013-05-09,40.29,41.81,40.04,40.98,4929433,0
2013-05-10,41.16,42.97,40.8,42.4,4214374,0
2013-05-13,42.49,42.84,41.83,42.49,4137307,0
2013-05-14,42.46,44.07,42.38,43,4064958,0
2013-05-15,42.96,42.99,42.08,42.79,2403449,0
2013-05-16,42.98,44.82,42.84,43.98,4565699,0
2013-05-17,44.25,44.4,43.43,44.25,2596154,0
2013-05-20,44.3,44.87,44,44.3,1955865,0
2013-05-21,44.5,44.78,43.42,43.53,1836996,0
2013-05-22,43.53,43.93,41.14,41.6,3432635,0
2013-05-23,40.64,41.38,39.84,41.01,4307480,0
2013-05-24,40.76,41.39,40.65,41.15,1917538,0
2013-05-28,41.61,42.81,41.38,41.83,2906071,0
2013-05-29,41.46,41.99,40.57,41.53,2104847,0
2013-05-30,41.69,43.74,41.57,43.35,2918432,0
2013-05-31,43.11,43.6,42.77,42.78,1497851,0
2013-06-03,42.77,43.1,41.83,42.99,5609890,0
2013-06-04,43.05,44.26,42.65,42.76,3829228,0
2013-06-05,42.47,44,41.96,42.11,2745149,0
2013-06-06,41.93,42.97,41.59,42.95,2555671,0
2013-06-07,43.2,44.26,42.61,43.92,1863119,0
2013-06-10,43.98,44.2,43.14,43.86,1425584,0
2013-06-11,43.07,46.79,43.07,45.36,4466663,0
2013-06-12,45.57,45.84,44.06,44.16,2646918,0
2013-06-13,44.19,46.29,43.81,45.74,2094588,0
2013-06-14,46.59,47.25,45.11,45.59,3160454,0
2013-06-17,46.05,46.32,44.37,44.85,2026773,0
2013-06-18,45.35,45.54,44.92,45.12,1283144,0
2013-06-19,44.85,45.34,44.56,44.64,1147199,0
2013-06-20,43.87,44.1,41.92,42.34,3501439,0
2013-06-21,42.55,42.62,40.59,41.51,5145451,0
2013-06-24,40.86,41.34,39.82,40.65,3776280,0
2013-06-25,41.11,41.8,40.81,40.96,1925573,0
2013-06-26,41.22,42.34,41.22,41.92,2294291,0
2013-06-27,42.32,42.6,42.15,42.47,1477712,0
2013-06-28,42.58,42.59,41,41.22,9845414,0
2013-07-01,41.61,42.56,41.61,41.97,1822447,0
2013-07-02,41.94,42.21,40.88,41.15,1653781,0
2013-07-03,40.92,42.36,40.38,42.36,1132681,0
2013-07-05,42.67,43.92,41.91,43.74,2328462,0
2013-07-08,43.89,44.29,42.72,42.87,1357807,0
2013-07-09,43.31,43.65,42.77,43.26,1047097,0
2013-07-10,43.35,43.71,42.47,42.98,1321643,0
2013-07-11,43.52,43.77,42.9,43.28,1183895,0
2013-07-12,43.45,45.46,43.34,45.18,2504108,0
2013-07-15,45.1,46.84,45.05,45.9,2540444,0
2013-07-16,45.99,46.13,44.09,44.93,1750418,0
2013-07-17,44.85,45.38,44.69,45.38,1719610,0
2013-07-18,45.31,45.83,45.05,45.5,1062822,0
2013-07-19,45.36,46.03,44.77,45.8,989922,0
2013-07-22,45.86,46.32,45.55,45.69,1281574,0
2013-07-23,46,46.02,44.56,44.68,1062552,0
2013-07-24,44.77,45.18,44.69,44.9,895200,0
2013-07-25,45.02,46.41,44.75,46.07,1895088,0
2013-07-26,46,47.88,45.9,47.52,3583596,0
2013-07-29,47.53,47.87,46.8,47.14,1762817,0
2013-07-30,47.52,47.73,46.93,47.55,909840,0
2013-07-31,47.72,47.95,47.07,47.62,2409067,0
2013-08-01,48,51.39,47.33,51.11,3828339,0
2013-08-02,51.14,51.26,49.7,51.02,1885667,0
2013-08-05,50.95,50.95,50.09,50.43,1238386,0
2013-08-06,50.77,50.98,49.4,50.24,2297801,0
2013-08-07,50.08,50.56,49.76,50.51,2356413,0
2013-08-08,50.76,52,50.7,51.8,1666820,0
2013-08-09,51.8,52.25,51.21,51.9,1639306,0
2013-08-12,51.7,52.25,51.47,51.75,1085598,0
2013-08-13,51.9,52.16,51.27,51.35,1170164,0
2013-08-14,51.35,51.64,50.94,50.94,874970,0
2013-08-15,50.24,50.57,49.88,50.23,1523729,0
2013-08-16,50.01,51.79,49.94,51.42,1420393,0
2013-08-19,51.32,52.06,50.16,50.19,1001105,0
2013-08-20,50.18,51.42,50.07,50.96,726920,0
2013-08-21,50.9,51,50.12,50.46,816113,0
2013-08-22,50.51,51.49,50.17,50.66,633584,0
2013-08-23,50.8,51.25,50.63,50.97,735070,0
2013-08-26,51.08,52.93,50.46,52.06,1541131,0
2013-08-27,51.6,51.64,49.61,49.8,1663776,0
2013-08-28,49.59,51.05,49.53,50.58,621854,0
2013-08-29,50.57,51.5,50.25,50.47,976748,0
2013-08-30,50.56,50.85,50.06,50.44,708224,0
2013-09-03,50.99,53.86,50.99,52.32,2423768,0
2013-09-04,52.41,53.04,51.82,53,1522211,0
2013-09-05,53.18,53.93,52.8,53.12,1374272,0
2013-09-06,53.36,54.78,52.53,54.49,1906233,0
2013-09-09,55.02,55.95,54.72,54.83,1730398,0
2013-09-10,55.76,57.58,55.35,56.96,1769327,0
2013-09-11,56.91,57.03,55.53,55.83,1349934,0
2013-09-12,56.06,56.18,54.59,55,1613226,0
2013-09-13,54.98,55.42,54.83,55.29,2771791,0
2013-09-16,56.48,56.59,55.53,56.24,1788941,0
2013-09-17,56.57,56.57,55.53,56.34,1007362,0
2013-09-18,56.29,57.19,55.94,56.56,1193599,0
2013-09-19,56.68,58.18,56.21,58.06,2160874,0
2013-09-20,58.24,58.24,56.75,57.21,3226513,0
2013-09-23,57.03,57.23,56.01,56.81,1146173,0
2013-09-24,57.71,57.87,56.91,56.96,1046759,0
2013-09-25,56.87,57.27,56.13,56.43,1088617,0
2013-09-26,56.45,57.57,56.45,57,765442,0
2013-09-27,56.84,57.12,56.57,56.97,1097963,0
2013-09-30,56.25,56.76,55.38,55.77,1848852,0
2013-10-01,55.72,56.39,55.65,55.93,2181221,0
2013-10-02,55.37,55.47,54.64,55.21,2228800,0
2013-10-03,55.28,55.55,53.39,54.14,1630858,0
2013-10-04,54.2,54.66,53.63,54.26,810161,0
2013-10-07,53.61,54.1,53.27,53.59,1343018,0
2013-10-08,53.75,53.75,51.79,52.57,1582268,0
2013-10-09,52.56,53.25,52.05,52.84,1479707,0
2013-10-10,53.76,55.15,53.66,54.65,1809281,0
2013-10-11,54.8,54.84,53.47,54.36,1356799,0
2013-10-14,54.03,55.1,53.93,55.09,1009548,0
2013-10-15,54.82,55.93,54.75,55.03,1570596,0
2013-10-16,55.79,56,55.2,55.91,961791,0
2013-10-17,55.78,56.34,55.11,56.2,1141077,0
2013-10-18,56.64,56.76,55.85,56.53,1335472,0
2013-10-21,56.53,56.92,55.68,56.15,1151919,0
2013-10-22,56.54,56.81,55.03,55.69,969066,0
2013-10-23,55.31,56.37,55.02,56.33,948474,0
2013-10-24,56.5,59.73,56.29,58,3051844,0
2013-10-25,58.35,59.98,58.11,59.97,2019133,0
2013-10-28,59.93,60.18,59.02,59.4,1773940,0
2013-10-29,59.47,59.59,57.99,58.67,1650074,0
2013-10-30,58.9,59.26,58.38,59.05,1339887,0
2013-10-31,56.95,59.86,55.5,56.23,5647800,0
2013-11-01,55.71,55.82,52.68,53.36,5273437,0
2013-11-04,53.3,53.4,52.22,52.62,2482326,0
2013-11-05,52.18,52.4,50.52,51.26,4177656,0
2013-11-06,51.83,52.03,50.96,50.98,2746154,0
2013-11-07,49.53,50.33,49.02,49.94,5412057,0
2013-11-08,49.99,50.47,49.32,49.91,2911650,0
2013-11-11,49.85,51.7,49.77,51.53,2969215,0
2013-11-12,51.35,51.72,50.33,50.71,2097120,0
2013-11-13,50.34,51.73,50.33,51.28,2271282,0
2013-11-14,51.3,52.5,51.19,52.36,1781753,0
2013-11-15,52.4,52.86,52.15,52.56,1724331,0
2013-11-18,52.5,52.81,51.45,51.72,1853295,0
2013-11-19,51.56,53.58,51.23,53.34,1936304,0
2013-11-20,53.59,54.12,53.17,53.48,1578325,0
2013-11-21,53.59,53.8,53.1,53.57,1427310,0
2013-11-22,53.73,55.35,53.44,55,1512005,0
2013-11-25,55.08,55.62,54.44,55.32,1387604,0
2013-11-26,55.32,55.68,55.01,55.29,5162767,0
2013-11-27,55.45,55.89,55.15,55.82,741531,0
2013-11-29,56.22,56.95,56.07,56.66,621656,0
2013-12-02,56.86,58.07,55.69,55.85,2182844,0
2013-12-03,55.59,56.03,55.13,55.75,1520496,0
2013-12-04,55.36,57.05,55.29,56.98,2688414,0
2013-12-05,56.9,57.6,56.72,57.16,3427310,0
2013-12-06,57.65,57.84,56.92,57,1224279,0
2013-12-09,56.85,57.29,56.3,56.36,1022473,0
2013-12-10,56.28,56.78,55.87,55.99,837121,0
2013-12-11,56.1,56.28,55.03,55.08,959039,0
2013-12-12,54.91,55.91,54.8,55.63,867025,0
2013-12-13,55.89,55.96,55.06,55.31,543581,0
2013-12-16,55.62,56.03,55.1,55.15,833474,0
2013-12-17,55.01,55.68,54.96,55.23,1171982,0
2013-12-18,55.35,56.27,54.98,56,1704532,0
2013-12-19,55.89,56.26,54.35,54.94,1838870,0
2013-12-20,54.94,55.13,54.45,54.81,3433774,0
2013-12-23,55.23,55.41,54.49,54.96,2857306,0
2013-12-24,55.08,55.17,54.54,54.89,326146,0
2013-12-26,55.11,56.06,55.11,55.82,666990,0
2013-12-27,55.81,56.01,55.19,55.46,787910,0
2013-12-30,55.48,55.9,55.4,55.6,847181,0
2013-12-31,55.62,56.4,55.26,55.45,964924,0
2014-01-02,54.89,56.43,54.87,56.39,1169006,0
2014-01-03,56.67,56.82,55.02,55.06,1086510,0
2014-01-06,55.14,55.62,54.89,55.02,1089489,0
2014-01-07,55.25,55.51,55.14,55.29,656614,0
2014-01-08,55.47,55.58,54.86,55.25,767966,0
2014-01-09,55.3,55.85,55.11,55.28,626955,0
2014-01-10,55.3,55.98,54.86,55.09,1213620,0
2014-01-13,55.03,55.86,54.97,55.2,1256789,0
2014-01-14,55.29,55.87,52.33,52.78,3796189,0
2014-01-15,52.61,52.88,51.76,52.6,2143337,0
2014-01-16,52.48,52.53,50.62,50.95,3490498,0
2014-01-17,50.69,50.9,49.91,49.96,2083851,0
2014-01-21,50.09,50.7,49.63,50.45,1749852,0
2014-01-22,51.3,52.01,48.81,49.13,2907163,0
2014-01-23,48.85,48.95,46.85,48.03,5014367,0
2014-01-24,47.54,47.76,46.82,46.86,3169267,0
2014-01-27,46.83,47.44,45.93,46.61,2173281,0
2014-01-28,46.15,46.57,44.85,45.4,6350283,0
2014-01-29,45.18,45.87,44.99,45.01,2532350,0
2014-01-30,45.27,46.42,45.26,45.38,1982388,0
2014-01-31,44.66,44.99,44.07,44.14,1654249,0
2014-02-03,44.12,44.42,42.48,42.7,2217432,0
2014-02-04,42.89,43.48,42.46,42.93,1513205,0
2014-02-05,43.01,43.37,42.44,43.2,1245436,0
2014-02-06,43.39,43.73,37.25,41.38,13413691,0
2014-02-07,41.42,43.7,41.42,43.09,5321317,0
2014-02-10,43.07,43.2,41.76,41.85,1840640,0
2014-02-11,41.8,42.14,37.91,38.07,8897351,0
2014-02-12,38.34,40.28,37.25,39.3,7810087,0
2014-02-13,38.87,39.17,37.93,38,2839115,0
2014-02-14,38.04,38.41,37.34,37.85,2353884,0
2014-02-18,37.6,37.87,36.43,36.9,3272107,0
2014-02-19,36.96,37.09,35.33,36.28,4177208,0
2014-02-20,36.52,36.53,33.54,35.64,10841050,0
2014-02-21,36.58,39.27,35.1,37.54,11713785,0
2014-02-24,37.47,39.48,37.11,39,5519582,0
2014-02-25,39.51,39.93,38.95,39.52,4365975,0
2014-02-26,39.81,40.6,36,36.76,12764505,0
2014-02-27,36.6,38.6,34.57,38.47,9729921,0
2014-02-28,39.19,39.19,37.31,37.44,4911538,0
2014-03-03,37,37.64,36.6,36.75,3542579,0
2014-03-04,36.96,38.19,36.95,37.98,2979357,0
2014-03-05,38,38.94,37.4,38.5,4504794,0
2014-03-06,38.66,40.51,38.57,40.02,4872915,0
2014-03-07,40.37,40.4,39.4,39.9,3909195,0
2014-03-10,39.85,40.63,39.56,39.7,4457360,0
2014-03-11,39.68,39.84,38.39,38.63,4806410,0
2014-03-12,38.38,39.56,38.16,39.44,3411857,0
2014-03-13,39.62,39.65,38.56,39,3006139,0
2014-03-14,39.36,41.41,39.07,40.16,4735671,0
2014-03-17,40.19,41.29,39.83,40.15,3036752,0
2014-03-18,40.23,41.08,39.4,40.69,2057666,0
2014-03-19,40.82,41.94,40,40.59,3697563,0
2014-03-20,40.32,40.46,39.85,40.09,1909965,0
2014-03-21,40.41,40.46,38.95,39.28,3017910,0
2014-03-24,39.45,39.57,38.43,38.82,1830796,0
2014-03-25,38.9,39.19,38.43,38.53,755086,0
2014-03-26,38.62,38.89,37.58,37.99,2505400,0
2014-03-27,37.88,38.48,37.77,38.28,1993861,0
2014-03-28,38.51,38.97,38.17,38.84,1301107,0
2014-03-31,39.09,39.59,38.66,39.18,1875096,0
2014-04-01,39.42,39.97,39.22,39.88,1835814,0
2014-04-02,40,40,39.41,39.79,800115,0
2014-04-03,39.76,39.98,39.49,39.53,1235493,0
2014-04-04,39.81,40.08,39,39.02,1296751,0
2014-04-07,39.02,39.13,38.06,38.2,1954499,0
2014-04-08,38.14,38.2,37.09,37.21,3503534,0
2014-04-09,37.36,38.63,37.25,38.43,2957357,0
2014-04-10,38.39,39.53,38.18,38.46,2261491,0
2014-04-11,38.23,38.46,37.51,37.95,1568134,0
2014-04-14,38.21,39.82,37.93,39.58,2507328,0
2014-04-15,39.74,40.43,39.21,40.02,2020623,0
2014-04-16,40.16,40.44,38.96,39.21,1970023,0
2014-04-17,39.15,39.77,38.98,39.01,1485321,0
2014-04-21,39.03,39.5,37.82,38.06,2422349,0
2014-04-22,38.18,38.93,38.04,38.59,1596310,0
2014-04-23,38.65,38.8,37.56,37.8,2642064,0
2014-04-24,38,38.66,37.37,38,2630209,0
2014-04-25,37.79,37.88,37.2,37.22,2403939,0
2014-04-28,37.51,37.86,36.37,36.71,1827400,0
2014-04-29,36.96,37.33,36.45,36.5,3698916,0
2014-04-30,36.49,37.93,36.32,37.9,3652770,0
2014-05-01,35.09,36.47,34.5,35.08,11431428,0
2014-05-02,35.08,35.32,34.51,34.55,2602176,0
2014-05-05,34.34,34.34,33.53,33.73,3096454,0
2014-05-06,33.67,33.67,31.77,32.14,6902904,0
2014-05-07,32.45,32.64,31.41,31.71,2943179,0
2014-05-08,31.4,33.22,31.31,32.55,2951266,0
2014-05-09,32.48,32.77,31.74,31.85,1214427,0
2014-05-12,31.88,32.86,31.72,32.81,1475509,0
2014-05-13,32.75,33.47,32.74,33.04,1821036,0
2014-05-14,32.86,34.28,32.62,33.04,2650642,0
2014-05-15,32.8,33.78,32.38,33.69,2597842,0
2014-05-16,33.69,33.77,32.75,33.1,1924531,0
2014-05-19,32.97,34.16,32.97,34.13,1407898,0
2014-05-20,33.89,33.94,33.05,33.41,2413930,0
2014-05-21,33.39,33.64,32.45,33.17,3594723,0
2014-05-22,33.08,33.47,32.86,33.22,2384725,0
2014-05-23,33.16,34.16,33.16,33.95,1537491,0
2014-05-27,34.11,34.38,33.7,33.74,1411551,0
2014-05-28,33.68,34.94,33.54,34.61,1609599,0
2014-05-29,34.58,34.99,34.16,34.78,998921,0
2014-05-30,34.68,35.43,34.65,35.07,1624394,0
2014-06-02,35.07,35.44,34.5,35.07,1205019,0
2014-06-03,34.9,35.63,34.5,35.03,2196160,0
2014-06-04,34.93,36.21,34.86,36.15,1577828,0
2014-06-05,36.15,36.99,36.14,36.71,2430183,0
2014-06-06,36.75,37.85,36.75,37.31,1536476,0
2014-06-09,37.31,37.62,37,37.36,835514,0
2014-06-10,37.26,37.35,36.93,37.18,603100,0
2014-06-11,37,37.03,36.47,36.54,714818,0
2014-06-12,36.5,36.68,36.12,36.25,831394,0
2014-06-13,36.31,36.6,35.89,36.24,817411,0
2014-06-16,36.19,37,36,36.68,829922,0
2014-06-17,36.58,37.2,36.41,37.16,647692,0
2014-06-18,37.18,37.69,36.79,37.67,1010093,0
2014-06-19,37.73,37.8,37.13,37.17,735140,0
2014-06-20,37.29,38.31,37.03,37.78,2014705,0
2014-06-23,38.01,38.8,37.83,38.4,1663011,0
2014-06-24,38.29,38.37,37.01,37.05,1085447,0
2014-06-25,36.95,37.29,36.57,37.23,854106,0
2014-06-26,37.24,37.46,36.61,36.81,1091009,0
2014-06-27,36.81,37.05,36.5,36.94,754599,0
2014-06-30,37,37.17,36.76,37.1,673319,0
2014-07-01,36.94,37.58,36.15,36.5,1775536,0
2014-07-02,36.53,37.07,36.5,36.8,667400,0
2014-07-03,36.95,37.37,36.81,37.13,378359,0
2014-07-07,36.98,37.25,36.48,36.87,631046,0
2014-07-08,36.64,36.77,35.9,36.4,1220552,0
2014-07-09,36.63,37.28,36.13,36.46,727550,0
2014-07-10,35.96,36.36,35.56,35.94,776177,0
2014-07-11,35.9,35.9,35.33,35.59,1081461,0
2014-07-14,35.7,36.5,35.49,36.34,1025332,0
2014-07-15,36.46,36.96,36.18,36.54,948973,0
2014-07-16,36.51,36.65,35.17,35.74,1532014,0
2014-07-17,35.69,35.73,35.14,35.2,1540642,0
2014-07-18,35.35,35.95,35.17,35.68,943878,0
2014-07-21,35.54,35.86,35.25,35.54,684320,0
2014-07-22,35.77,36.56,35.77,36.08,855493,0
2014-07-23,36.13,36.54,36.12,36.35,761774,0
2014-07-24,36.5,36.65,35.5,35.76,868386,0
2014-07-25,35.53,36.06,35.18,35.85,833989,0
2014-07-28,35.87,36.08,35.2,35.4,836588,0
2014-07-29,35.36,35.63,35.03,35.17,1113374,0
2014-07-30,35.28,35.44,34.57,34.66,2225589,0
2014-07-31,31.99,32.49,30.16,30.17,8087522,0
2014-08-01,29.82,29.82,27.59,27.68,12321159,0
2014-08-04,27.67,28.01,26.4,26.98,6760091,0
2014-08-05,26.41,27.18,26.12,26.6,5116706,0
2014-08-06,26.56,26.71,26,26.11,2538514,0
2014-08-07,26.13,26.14,25.37,25.46,2811490,0
2014-08-08,25.41,26.12,25.41,26,1978555,0
2014-08-11,26.1,27.02,26.1,26.34,2404664,0
2014-08-12,25.63,26.56,24.87,25.16,3468101,0
2014-08-13,25.3,25.68,25.02,25.63,1637890,0
2014-08-14,25.61,26.58,25.42,26.38,2200355,0
2014-08-15,26.49,27.07,25.98,26.96,2772139,0
2014-08-18,27.05,27.21,25.63,26.33,3510769,0
2014-08-19,26.35,27.04,26.35,26.6,1440791,0
2014-08-20,26.51,26.57,26.1,26.36,1644408,0
2014-08-21,26.39,27.67,26.31,27.2,2238946,0
2014-08-22,27.07,27.25,26.74,26.9,1129167,0
2014-08-25,27.02,27.65,26.81,27.51,1357126,0
2014-08-26,27.63,28.06,27.23,27.82,1705524,0
2014-08-27,27.84,27.99,27.62,27.72,1292758,0
2014-08-28,27.54,27.72,27.32,27.49,1580681,0
2014-08-29,27.51,28.02,27.49,27.94,1274770,0
2014-09-02,27.94,28.39,27.94,28.2,1898973,0
2014-09-03,28.36,28.38,27.96,28.05,1186202,0
2014-09-04,28.02,28.49,28.01,28.19,1159714,0
2014-09-05,28.12,28.65,28.03,28.51,3539778,0
2014-09-08,28.51,29.1,28.4,28.45,2714349,0
2014-09-09,28.29,28.33,27.78,27.78,3351096,0
2014-09-10,27.81,28.02,27.25,27.83,3095870,0
2014-09-11,27.7,28.73,27.7,28.06,2217541,0
2014-09-12,27.96,28.34,27.6,27.78,1937403,0
2014-09-15,27.78,27.9,27.05,27.45,2942016,0
2014-09-16,27.33,27.77,27.22,27.5,2013736,0
2014-09-17,27.6,28.64,27.6,28.37,2694152,0
2014-09-18,28.43,28.98,28.28,28.91,2854210,0
2014-09-19,29.08,29.27,27.89,28.04,3445769,0
2014-09-22,27.86,28.14,27.48,27.59,1995249,0
2014-09-23,27.53,27.63,27.1,27.12,1909546,0
2014-09-24,27.07,27.07,26.42,26.92,2097178,0
2014-09-25,26.85,26.92,26.31,26.51,1768119,0
2014-09-26,26.72,26.94,26.53,26.65,967071,0
2014-09-29,26.43,26.73,26.43,26.59,1207555,0
2014-09-30,26.6,26.68,25.98,26.18,2040232,0
2014-10-01,26.07,26.18,25.32,25.5,3139257,0
2014-10-02,25.5,25.86,24.87,25.74,2008569,0
2014-10-03,26.04,26.37,25.85,26.08,1072936,0
2014-10-06,26.02,26.22,25.3,25.46,2183599,0
2014-10-07,25.35,25.41,24.72,24.76,1943230,0
2014-10-08,24.83,24.97,24.35,24.88,2073341,0
2014-10-09,24.82,25.05,23.87,24.02,2724770,0
2014-10-10,23.9,24.06,23.1,23.12,2414353,0
2014-10-13,23.23,23.62,22.86,22.88,2090322,0
2014-10-14,22.96,23.89,22.95,23.46,1787218,0
2014-10-15,23.19,24.67,22.75,24.4,1464344,0
2014-10-16,23.91,25.19,23.88,25.07,1567516,0
2014-10-17,25.36,25.78,25.12,25.52,1934755,0
2014-10-20,25.42,26.29,25.33,26.26,1033440,0
2014-10-21,26.48,26.5,18.57,21.48,23266642,0
2014-10-22,19.65,20.12,19,19.04,15492286,0
2014-10-23,19.13,19.98,18.95,19.51,7081081,0
2014-10-24,19.45,19.79,19.25,19.27,2758554,0
2014-10-27,18.89,19.09,18.47,18.88,3851628,0
2014-10-28,18.89,19.83,18.88,19.63,2401284,0
2014-10-29,19.47,21,19.14,20.81,6721584,0
2014-10-30,20.95,23.81,20.81,23.16,11307254,0
2014-10-31,23.2,23.59,22.01,23.56,4755657,0
2014-11-03,23.43,23.49,22.54,22.72,2572378,0
2014-11-04,22.59,22.69,21.98,22.05,2296259,0
2014-11-05,22.02,22.35,21.31,21.48,2370374,0
2014-11-06,21.26,21.44,20.47,21.41,2297805,0
2014-11-07,21.04,21.52,20.62,21.17,2515817,0
2014-11-10,21.13,21.97,20.65,21.96,3504633,0
2014-11-11,22.26,23.93,22.04,23.04,5233089,0
2014-11-12,22.7,23.26,22.33,23.02,2595770,0
2014-11-13,23.03,23.12,22.21,22.62,1842187,0
2014-11-14,21.14,21.87,20.54,20.6,5950229,0
2014-11-17,20.6,21.39,20.55,21.15,3286620,0
2014-11-18,21.07,21.47,20.98,21.05,2942652,0
2014-11-19,21,21.36,20.91,21.3,4365932,0
2014-11-20,21,23.75,21,23.43,5202922,0
2014-11-21,23.58,24.56,23.43,23.53,3592220,0
2014-11-24,23.47,23.91,22.93,23.56,2025288,0
2014-11-25,23.64,23.86,23.12,23.4,5058865,0
2014-11-26,23.45,24.07,23.3,23.62,1625416,0
2014-11-28,23.66,23.66,22.58,22.94,903790,0
2014-12-01,22.8,22.94,21.85,22.09,1664980,0
2014-12-02,22.17,22.51,21.68,21.81,1429191,0
2014-12-03,21.75,22.42,21.75,21.89,1312863,0
2014-12-04,21.76,22.15,21.31,21.61,1078235,0
2014-12-05,21.72,21.98,21.22,21.4,1780095,0
2014-12-08,21.31,21.93,21.02,21.81,2873289,0
2014-12-09,21.5,22.89,21.48,22.87,2371376,0
2014-12-10,22.67,22.79,22.18,22.34,2648990,0
2014-12-11,22.47,23.32,22.25,23.06,2370131,0
2014-12-12,22.76,23.17,21.89,22.15,3443750,0
2014-12-15,22.41,22.59,21.72,22.25,2460491,0
2014-12-16,21.31,21.79,20.69,20.93,2920127,0
2014-12-17,21.06,21.31,20.88,21.19,2174524,0
2014-12-18,21.36,21.58,19.91,21.5,5173579,0
2014-12-19,21.52,22.08,21.37,21.9,3978381,0
2014-12-22,19.75,19.9,15.04,16.01,23820153,0
2014-12-23,15.84,15.9,12.81,15.02,38704137,0
2014-12-24,14.85,15.08,14.44,14.88,3563843,0
2014-12-26,14.88,15.13,14.14,14.32,5738061,0
2014-12-29,14.32,15.12,14.18,14.77,3927929,0
2014-12-30,14.44,14.94,14.44,14.72,2464172,0
2014-12-31,14.73,15.32,14.47,15.1,2770725,0
2015-01-02,15.14,15.4,14.46,15.03,2560356,0
2015-01-05,14.82,14.87,13.83,13.97,4533879,0
2015-01-06,13.84,14.1,12.63,13.48,9190464,0
2015-01-07,13.78,14.03,13,13.4,3256296,0
2015-01-08,13.5,13.5,12.93,13.25,2890154,0
2015-01-09,13.22,13.24,12.82,12.92,4997713,0
2015-01-12,12.85,12.89,12,12.19,3042609,0
2015-01-13,10.64,10.76,7.38,7.78,28065066,0
2015-01-14,8.12,8.13,6.51,7,27095653,0
2015-01-15,7.06,8.84,7.04,7.81,23067064,0
2015-01-16,7.53,9.1,7.39,8.22,17346914,0
2015-01-20,8.3,8.3,7.5,7.64,9202020,0
2015-01-21,7.64,8.33,7.59,7.71,6259257,0
2015-01-22,7.74,7.76,7.54,7.65,7122656,0
2015-01-23,6.84,7.44,5.66,6.35,19881595,0
2015-01-26,7.76,7.85,6.87,6.91,43430969,0
2015-01-27,6.82,7,6.61,6.67,6521014,0
2015-01-28,6.74,6.8,6.37,6.5,8418720,0
2015-01-29,6.59,6.6,5.76,5.77,15181059,0
2015-01-30,5.85,6.25,5.75,6.12,9227128,0
2015-02-02,6.12,6.65,6.12,6.23,7204160,0
2015-02-03,6.49,7.1,6.35,6.91,7393861,0
2015-02-04,6.83,7,6.55,6.61,5373585,0
2015-02-05,6.86,7.89,6.76,7.51,12706865,0
2015-02-06,7.58,8.84,7.37,8.54,13099939,0
2015-02-09,8.48,9.09,7.67,7.94,13498120,0
2015-02-10,8,8.34,7.86,8.27,8317230,0
2015-02-11,8.22,8.64,8.06,8.48,5332933,0
2015-02-12,8.48,9.18,8.42,9.01,6040608,0
2015-02-13,9.05,9.24,8.83,9.1,4604381,0
2015-02-17,9.12,9.64,9.02,9.41,4305450,0
2015-02-18,9.45,10.35,9.45,9.69,5440612,0
2015-02-19,9.67,10.16,9.54,10.02,5057544,0
2015-02-20,10.01,10.12,9.56,9.6,5143211,0
2015-02-23,9.68,10.97,8.63,10.4,22393008,0
2015-02-24,10.35,10.55,9.72,9.78,7375051,0
2015-02-25,9.81,10,9.25,9.44,4960366,0
2015-02-26,9.06,10.5,8.94,9.78,12482186,0
2015-02-27,8.86,9.28,8.07,8.14,11635800,0
2015-03-02,8.21,8.69,8.1,8.54,5894400,0
2015-03-03,9.05,9.32,8.57,9.25,8015500,0
2015-03-04,9.16,9.25,8.9,9.05,4374700,0
2015-03-05,9,9.32,8.5,8.67,6442800,0
2015-03-06,8.61,9.09,8.59,8.91,3794900,0
2015-03-09,8.75,8.91,8.6,8.69,3861800,0
2015-03-10,8.59,9.58,8.51,9.5,8716800,0
2015-03-11,9.48,9.85,9.3,9.64,4247100,0
2015-03-12,9.68,9.85,9.32,9.73,3801900,0
2015-03-13,9.33,10.05,9.11,9.37,5974400,0
2015-03-16,9.22,9.29,8.63,8.64,4529800,0
2015-03-17,8.58,9.48,8.49,8.99,6578400,0
2015-03-18,8.78,9.18,8.06,8.73,8345500,0
2015-03-19,8.66,8.67,8.03,8.35,5200100,0
2015-03-20,8.24,8.84,8.14,8.52,5239600,0
2015-03-23,8.52,9.19,8.52,8.8,8389400,0
2015-03-24,8.39,8.93,8.36,8.8,5943100,0
2015-03-25,8.79,8.8,8.34,8.37,4931600,0
2015-03-26,8.4,8.51,8.01,8.23,5404400,0
2015-03-27,8.08,8.25,7.75,8.13,4677900,0
2015-03-30,8.15,8.34,8.05,8.12,2395100,0
2015-03-31,8.1,8.47,8.02,8.25,2960030,0
2015-04-01,8.24,8.32,8.03,8.2,1841100,0
2015-04-02,8.18,8.42,8.11,8.31,2931000,0
2015-04-06,8.27,8.37,8.17,8.33,2031600,0
2015-04-07,9.13,9.57,8.88,9.26,7285765,0
2015-04-08,9.2,9.41,9.06,9.27,3342200,0
2015-04-09,9.37,9.52,9.23,9.46,2685970,0
2015-04-10,9.45,9.76,9.39,9.55,2161700,0
2015-04-13,9.75,9.75,8.97,9.25,5271800,0
2015-04-14,9.36,9.42,8.73,8.77,4733700,0
2015-04-15,8.7,8.81,8.36,8.4,5724804,0
2015-04-16,8.38,8.45,7.73,7.78,9573327,0
2015-04-17,7.7,7.91,7.62,7.7,5643400,0
2015-04-20,8.06,8.06,7.62,7.63,4563695,0
2015-04-21,7.54,7.67,7.27,7.54,2753609,0
2015-04-22,7.56,7.74,7.47,7.68,1991142,0
2015-04-23,7.65,8.07,7.64,7.89,2811700,0
2015-04-24,7.88,8.05,7.73,7.74,1827841,0
2015-04-27,7.75,8.03,7.73,7.88,2163100,0
2015-04-28,7.91,8.55,7.91,8.51,4173100,0
2015-04-29,8.35,8.84,7.95,8.68,7609600,0
2015-04-30,8.7,8.91,8.45,8.49,5083200,0
2015-05-01,9.64,10.45,9.45,10.26,14710900,0
2015-05-04,10.23,10.94,10.22,10.82,5282100,0
2015-05-05,10.75,11.18,10.07,10.28,6133600,0
2015-05-06,10.29,10.4,9.89,10.05,4150973,0
2015-05-07,10.24,10.57,10.08,10.51,3187200,0
2015-05-08,10.86,10.86,10.41,10.47,3437400,0
2015-05-11,10.4,10.8,10.35,10.73,2224500,0
2015-05-12,11.1,11.29,10.5,10.53,4468807,0
2015-05-13,10.39,10.39,9.98,10.19,4876700,0
2015-05-14,10.19,10.38,9.91,10.03,2563800,0
2015-05-15,9.99,10.1,9.81,10.03,1824873,0
2015-05-18,10.07,10.22,9.7,10.2,4016759,0
2015-05-19,10.21,10.24,9.86,9.95,2059500,0
2015-05-20,10,10.35,9.76,9.99,2931500,0
2015-05-21,9.95,10.36,9.85,10.34,2206300,0
2015-05-22,10.32,10.49,10.21,10.34,1604700,0
2015-05-26,10.26,10.33,9.97,10.23,2985442,0
2015-05-27,10.21,10.37,10.14,10.21,1461700,0
2015-05-28,10.16,10.77,10.06,10.32,3259079,0
2015-05-29,10.31,10.37,10.06,10.16,1579000,0
2015-06-01,10.18,10.22,9.72,9.98,2996041,0
2015-06-02,9.9,10.37,9.9,10.2,3620491,0
2015-06-03,10.24,10.51,10.06,10.44,3135800,0
2015-06-04,10.5,10.51,10.01,10.02,2726400,0
2015-06-05,9.82,9.83,9.25,9.37,4827300,0
2015-06-08,9.4,9.88,9.34,9.72,2882600,0
2015-06-09,9.74,10.46,9.64,10.02,5123945,0
2015-06-10,10.03,10.62,10.02,10.57,3534597,0
2015-06-11,10.56,10.86,10.5,10.65,3043682,0
2015-06-12,10.62,11.21,10.58,11.02,3105700,0
2015-06-15,10.91,11.05,10.69,10.74,3119100,0
2015-06-16,10.7,11.04,10.6,10.87,1690600,0
2015-06-17,10.86,10.94,10.55,10.57,1480600,0
2015-06-18,10.57,10.57,10.36,10.4,1511900,0
2015-06-19,10.26,10.56,10.09,10.45,2679700,0
2015-06-22,10.53,10.83,10.36,10.69,1457300,0
2015-06-23,10.67,10.92,10.67,10.71,1183028,0
2015-06-24,10.64,10.9,10.56,10.76,1690800,0
2015-06-25,10.73,10.73,10.51,10.55,1588700,0
2015-06-26,10.59,10.89,10.25,10.78,10085500,0
2015-06-29,10.59,10.67,10.11,10.16,3033900,0
2015-06-30,10.28,10.46,10.17,10.2,1772190,0
2015-07-01,10.27,10.6,10.09,10.15,2097800,0
2015-07-02,10.13,10.28,9.94,10.05,1829600,0
2015-07-06,9.89,10.2,9.79,10.16,2823900,0
2015-07-07,10.11,10.29,9.78,10.22,2517700,0
2015-07-08,10.14,10.3,9.74,9.82,2199200,0
2015-07-09,10.01,10.37,9.96,10.25,2914100,0
2015-07-10,10.38,10.48,10.13,10.18,1845900,0
2015-07-13,10.26,10.47,10.05,10.38,3096600,0
2015-07-14,10.33,10.49,10.32,10.4,1019278,0
2015-07-15,10.38,10.55,10.18,10.22,1222179,0
2015-07-16,10.26,10.33,10.06,10.17,957000,0
2015-07-17,10.16,10.33,10.03,10.24,1378300,0
2015-07-20,10.23,10.53,10.15,10.44,1592700,0
2015-07-21,10.41,10.83,10.4,10.45,1119700,0
2015-07-22,10.45,10.74,10.43,10.71,1899000,0
2015-07-23,10.76,11.4,10.76,11.03,2156600,0
2015-07-24,10.98,11.11,10.72,10.82,1576100,0
2015-07-27,10.76,10.86,10.6,10.7,1357800,0
2015-07-28,10.77,11.18,10.61,11.05,1685700,0
2015-07-29,11.03,11.61,10.97,11.55,2535500,0
2015-07-30,11.51,11.82,11.5,11.76,2585000,0
2015-07-31,9.89,10.22,7.98,8.43,21358400,0
2015-08-03,8.57,8.68,8.08,8.47,9265873,0
2015-08-04,8.42,8.42,7.77,7.91,7296900,0
2015-08-05,7.76,8.08,6.97,8.01,10145500,0
2015-08-06,7.93,8.13,7.74,8.11,3738004,0
2015-08-07,7.98,8.18,7.14,7.17,6284200,0
2015-08-10,7.15,7.6,7.14,7.51,2506100,0
2015-08-11,7.4,7.62,7.28,7.53,3259972,0
2015-08-12,7.42,7.69,7.28,7.66,2400000,0
2015-08-13,7.64,7.74,7.39,7.46,3850900,0
2015-08-14,7.4,7.46,7.19,7.23,1446700,0
2015-08-17,7.16,7.54,7.15,7.37,1992400,0
2015-08-18,7.35,7.39,7.14,7.19,1940000,0
2015-08-19,7.15,7.41,7.05,7.27,1908400,0
2015-08-20,7.19,7.23,6.99,7.05,2338600,0
2015-08-21,6.83,7.08,6.75,6.95,3008700,0
2015-08-24,6.7,6.98,6.41,6.75,4188741,0
2015-08-25,6.92,7.1,6.61,6.68,2773500,0
2015-08-26,6.98,7.15,6.66,7.14,2126900,0
2015-08-27,7.12,7.35,6.98,7.16,2397300,0
2015-08-28,7.11,7.41,7.1,7.26,1774000,0
2015-08-31,7.16,7.46,7.08,7.44,2139100,0
2015-09-01,7.26,7.41,7.1,7.12,1661300,0
2015-09-02,7.37,7.58,7.15,7.57,1730400,0
2015-09-03,7.56,7.79,7.49,7.63,1325400,0
2015-09-04,7.57,7.9,7.52,7.79,1510700,0
2015-09-08,7.95,8.34,7.94,8.24,2435300,0
2015-09-09,8.47,8.5,8.18,8.22,1712500,0
2015-09-10,8.29,8.54,8.2,8.48,1490962,0
2015-09-11,8.47,8.52,8.15,8.24,869800,0
2015-09-14,8.24,8.29,8.11,8.14,1027400,0
2015-09-15,8.13,8.14,7.27,7.42,3460900,0
2015-09-16,7.44,7.68,7.4,7.55,1199900,0
2015-09-17,7.57,7.65,7.25,7.27,1414735,0
2015-09-18,7.19,7.26,7.05,7.15,1591500,0
2015-09-21,7.28,7.47,7,7.05,2134900,0
2015-09-22,7,7.25,6.82,6.98,2575200,0
2015-09-23,7.07,7.08,6.67,6.87,1628100,0
2015-09-24,6.87,7.16,6.8,7.01,3049103,0
2015-09-25,7.12,7.22,6.9,6.92,2087200,0
2015-09-28,6.89,6.92,6.64,6.67,1926931,0
2015-09-29,6.7,6.8,6.65,6.69,2154000,0
2015-09-30,6.81,6.84,6.6,6.71,2173000,0
2015-10-01,6.9,7.15,6.75,7.13,2817300,0
2015-10-02,7.26,7.4,6.91,7.27,3150600,0
2015-10-05,7.41,7.89,7.37,7.73,3610094,0
2015-10-06,7.76,8.07,7.68,7.76,3538400,0
2015-10-07,7.77,8.17,7.7,8,4077500,0
2015-10-08,8.01,8.23,7.9,7.92,4621100,0
2015-10-09,7.96,8.19,7.91,7.95,2246600,0
2015-10-12,8.01,8.17,7.85,7.85,1316300,0
2015-10-13,7.76,7.76,7.31,7.34,2772200,0
2015-10-14,7.53,7.62,7.25,7.35,1662600,0
2015-10-15,7.34,7.64,7.32,7.61,2662200,0
2015-10-16,7.65,8.23,7.55,7.88,2435200,0
2015-10-19,7.92,8.21,7.9,8.16,2023494,0
2015-10-20,8.2,8.34,8.05,8.06,1684966,0
2015-10-21,8.02,8.13,7.59,7.59,1607700,0
2015-10-22,7.84,8.11,7.26,7.27,3874100,0
2015-10-23,7.32,7.63,7.28,7.51,2627000,0
2015-10-26,7.47,7.67,7.13,7.17,2697500,0
2015-10-27,7.15,7.23,6.76,6.83,2515500,0
2015-10-28,6.87,7.18,6.84,7.15,2964500,0
2015-10-29,6.83,7.1,6.51,6.86,3101000,0
2015-10-30,6.82,7.03,6.6,6.99,2218200,0
2015-11-02,6.98,7.16,6.64,6.78,1948748,0
2015-11-03,6.76,7.28,6.72,6.87,2638400,0
2015-11-04,6.92,7.08,6.68,6.78,1120799,0
2015-11-05,6.77,7,6.63,6.93,1807500,0
2015-11-06,7.03,7.35,6.89,7.27,2952800,0
2015-11-09,7.3,7.43,7.09,7.29,1369298,0
2015-11-10,7.3,7.35,7.15,7.22,1315100,0
2015-11-11,7.3,7.44,6.53,6.7,3849300,0
2015-11-12,6.63,6.85,6.47,6.48,1807000,0
2015-11-13,6.43,6.48,6.18,6.29,1481000,0
2015-11-16,6.33,6.45,6.22,6.43,1137300,0
2015-11-17,6.41,6.48,6.24,6.36,1732100,0
2015-11-18,6.41,6.65,6.41,6.58,1201200,0
2015-11-19,6.56,6.72,6.53,6.61,866400,0
2015-11-20,7.18,7.49,6.55,6.61,2587600,0
2015-11-23,6.57,6.69,6.44,6.48,1208000,0
2015-11-24,6.45,6.54,6.39,6.41,1116900,0
2015-11-25,6.44,6.78,6.41,6.74,2302400,0
2015-11-27,6.71,7.03,6.7,6.96,714400,0
2015-11-30,7.02,7.28,7.02,7.13,1636000,0
2015-12-01,7.13,7.28,7.07,7.08,2514187,0
2015-12-02,7.08,7.21,6.41,6.47,4183073,0
2015-12-03,6.49,6.74,6.27,6.32,3494291,0
2015-12-04,6.32,6.48,6.22,6.28,3451300,0
2015-12-07,6.27,6.35,6.12,6.18,3872500,0
2015-12-08,6.1,6.19,6.01,6.12,2697546,0
2015-12-09,6.07,6.47,6.07,6.27,1567400,0
2015-12-10,6.26,6.49,6.17,6.36,1460300,0
2015-12-11,6.03,6.13,5.84,5.91,4044300,0
2015-12-14,5.89,6,5.76,5.9,3649852,0
2015-12-15,5.92,6.23,5.92,6.17,2361800,0
2015-12-16,6.19,6.62,6.19,6.6,2439200,0
2015-12-17,6.65,6.76,6.49,6.66,2836700,0
2015-12-18,6.66,6.87,6.64,6.84,4170200,0
2015-12-21,6.84,7.13,6.84,7.04,2654700,0
2015-12-22,7.06,7.29,7.04,7.24,2339257,0
2015-12-23,7.3,7.49,7.27,7.37,2689600,0
2015-12-24,7.4,7.63,7.36,7.48,1463880,0
2015-12-28,7.46,7.5,7.17,7.19,1289862,0
2015-12-29,7.23,7.29,7.04,7.09,1973756,0
2015-12-30,7.08,7.18,6.93,6.94,1167898,0
2015-12-31,6.9,7.09,6.825,6.97,1348211,0
2016-01-04,6.94,7.195,6.79,6.95,2353531,0
2016-01-05,6.97,7.23,6.85,7.17,1525795,0
2016-01-06,7.04,7.47,6.99,7.36,2462769,0
2016-01-07,7.14,7.21,6.89,6.89,3490047,0
2016-01-08,6.94,7.05,6.65,6.79,1514423,0
2016-01-11,6.81,6.88,6.61,6.75,1104470,0
2016-01-12,6.84,6.87,6.31,6.63,4631386,0
2016-01-13,6.65,6.82,5.92,6.12,2938216,0
2016-01-14,6.09,6.22,5.84,6.14,1646007,0
2016-01-15,5.91,5.995,5.43,5.9,3735668,0
2016-01-19,5.95,5.95,5.53,5.53,2481000,0
2016-01-20,5.27,5.595,4.4375,5.5,7939567,0
2016-01-21,5.54,5.95,5.39,5.39,2907164,0
2016-01-22,5.68,5.7,5.37,5.44,4147985,0
2016-01-25,5.41,5.41,5.04,5.04,3471957,0
2016-01-26,5.08,5.32,4.95,5.19,2114367,0
2016-01-27,5.17,5.47,5.15,5.19,2399954,0
2016-01-28,5.4,5.45,5.1,5.1,2280786,0
2016-01-29,5.17,5.47,5.14,5.41,3059967,0
2016-02-01,5.36,5.47,5.14,5.41,1642164,0
2016-02-02,5.29,5.36,5.06,5.1,2832068,0
2016-02-03,5.14,5.235,4.94,5.12,1617781,0
2016-02-04,5.1,5.61,5.1,5.4,3782655,0
2016-02-05,5.4,5.615,5.22,5.25,1826357,0
2016-02-08,5.15,5.21,4.98,5.2,1754799,0
2016-02-09,5.08,5.19,4.91,4.92,2417488,0
2016-02-10,4.97,5.09,4.8,4.8,1147295,0
2016-02-11,4.65,4.835,4.57,4.78,1954902,0
2016-02-12,4.84,5.17,4.79,5.13,1269234,0
2016-02-16,5.2,5.59,5.1975,5.39,1328004,0
2016-02-17,5.47,5.76,5.4516,5.71,1341062,0
2016-02-18,5.73,5.78,5.56,5.69,1089939,0
2016-02-19,5.68,5.8,5.6,5.67,901578,0
2016-02-22,5.75,6,5.75,5.91,1452259,0
2016-02-23,5.84,5.93,5.76,5.77,1129382,0
2016-02-24,5.65,6.03,5.54,5.94,1214824,0
2016-02-25,5.96,6.255,5.87,6.18,2025768,0
2016-02-26,6.25,6.41,6.05,6.15,2586186,0
2016-02-29,5.02,5.69,3.73,3.79,12747293,0
2016-03-01,3.85,3.85,2.05,2.11,33952909,0
2016-03-02,2.25,2.36,2.14,2.27,12455396,0
2016-03-03,2.3,2.4,2.18,2.28,8791141,0
2016-03-04,2.4,2.46,2.33,2.38,5917262,0
2016-03-07,2.47,2.8,2.43,2.76,6861576,0
2016-03-08,2.72,2.75,2.58,2.67,4703680,0
2016-03-09,2.72,2.74,2.64,2.72,2638649,0
2016-03-10,2.98,3,2.83,2.88,4533683,0
2016-03-11,2.94,2.96,2.87,2.95,3252007,0
2016-03-14,2.91,3.09,2.91,2.98,3238055,0
2016-03-15,3.04,3.05,2.64,2.74,3555027,0
2016-03-16,2.77,2.85,2.66,2.69,2088361,0
2016-03-17,2.64,2.8,2.62,2.74,2282503,0
2016-03-18,2.77,2.83,2.75,2.81,2044351,0
2016-03-21,2.79,2.885,2.75,2.86,2044796,0
2016-03-22,2.83,2.88,2.72,2.73,3049877,0
2016-03-23,2.72,2.7315,2.52,2.55,1857081,0
2016-03-24,2.59,2.59,2.42,2.48,1827765,0
2016-03-28,2.52,2.63,2.45,2.47,1450692,0
2016-03-29,2.45,2.47,2.31,2.44,1701556,0
2016-03-30,2.48,2.51,2.39,2.4,1512069,0
2016-03-31,2.4,2.48,2.39,2.47,1953218,0
2016-04-01,2.47,2.48,2.43,2.45,1115916,0
2016-04-04,2.45,2.49,2.34,2.37,1518651,0
2016-04-05,2.34,2.43,2.32,2.35,1216699,0
2016-04-06,2.36,2.39,2.315,2.37,1197586,0
2016-04-07,2.34,2.53,2.34,2.45,2122825,0
2016-04-08,2.47,2.52,2.38,2.41,1561076,0
2016-04-11,2.44,2.53,2.43,2.46,1392569,0
2016-04-12,2.47,2.55,2.44,2.49,1368149,0
2016-04-13,2.49,2.56,2.47,2.5,2091902,0
2016-04-14,2.5,2.54,2.47,2.48,1556008,0
2016-04-15,2.46,2.52,2.46,2.52,1055980,0
2016-04-18,2.45,2.54,2.41,2.46,1831419,0
2016-04-19,2.49,2.51,2.35,2.47,2006987,0
2016-04-20,2.48,2.55,2.48,2.51,1548065,0
2016-04-21,2.5,2.57,2.49,2.53,3430222,0
2016-04-22,2.54,2.61,2.52,2.6,3915312,0
2016-04-25,2.62,2.76,2.56,2.76,3192100,0
2016-04-26,2.77,2.8,2.64,2.8,2006250,0
2016-04-27,2.82,2.92,2.77,2.84,3012622,0
2016-04-28,2.25,2.48,2.08,2.22,9501698,0
2016-04-29,2.26,2.37,2.18,2.26,3009890,0
2016-05-02,2.25,2.26,2.1,2.18,3868253,0
2016-05-03,2.25,2.26,2,2.09,3947747,0
2016-05-04,2.06,2.12,2.01,2.08,1917330,0
2016-05-05,2.11,2.16,2.04,2.04,1673821,0
2016-05-06,2.07,2.11,1.99,2.02,2872261,0
2016-05-09,2.02,2.17,2.02,2.11,1763987,0
2016-05-10,2.14,2.17,2,2.01,2564843,0
2016-05-11,2.01,2.06,1.96,2.01,1855565,0
2016-05-12,2.02,2.05,1.9,1.99,3198072,0
2016-05-13,1.97,2.03,1.92,2.01,2421772,0
2016-05-16,2.04,2.11,2.01,2.02,1644440,0
2016-05-17,2.02,2.02,1.83,1.83,2377333,0
2016-05-18,1.82,1.88,1.71,1.79,2691883,0
2016-05-19,1.78,1.795,1.5,1.5,4137220,0
2016-05-20,1.5,1.6,1.44,1.59,5636444,0
2016-05-23,1.59,1.69,1.57,1.57,3367208,0
2016-05-24,1.58,1.77,1.47,1.73,8825651,0
2016-05-25,1.75,2.11,1.75,2.06,5446573,0
2016-05-26,2.08,2.11,1.86,2,5307655,0
2016-05-27,1.99,2.03,1.97,1.98,1441526,0
2016-05-31,2.01,2.05,1.97,1.98,1291098,0
2016-06-01,1.97,2.04,1.94,2.01,1271541,0
2016-06-02,2,2.03,1.94,2.02,1013325,0
2016-06-03,2.01,2.28,1.975,2.22,3694377,0
2016-06-06,2.27,2.34,2.1,2.2,4323542,0
2016-06-07,2.19,2.24,2.13,2.16,1246648,0
2016-06-08,2.17,2.21,2.02,2.03,1620934,0
2016-06-09,2.03,2.0402,1.75,1.76,2796930,0
2016-06-10,1.75,1.8,1.74,1.76,1402673,0
2016-06-13,1.74,1.75,1.62,1.62,1893050,0
2016-06-14,1.65,1.67,1.53,1.53,1444610,0
2016-06-15,1.55,1.63,1.55,1.56,1239319,0
2016-06-16,1.57,1.6,1.5,1.55,1159318,0
2016-06-17,1.56,1.62,1.53,1.58,1293868,0
2016-06-20,1.64,1.72,1.61,1.67,2216040,0
2016-06-21,1.67,1.6986,1.57,1.64,1654982,0
2016-06-22,1.74,1.785,1.55,1.57,4222883,0
2016-06-23,1.7,1.77,1.61,1.74,4661247,0
2016-06-24,1.63,1.7,1.6,1.7,2943153,0
2016-06-27,1.68,1.6892,1.53,1.58,1679986,0
2016-06-28,1.59,1.77,1.56,1.61,1175267,0
2016-06-29,1.66,1.67,1.56,1.59,1030157,0
2016-06-30,1.58,1.71,1.55,1.71,1854945,0
2016-07-01,1.71,1.78,1.68,1.74,1258273,0
2016-07-05,1.74,1.74,1.29,1.53,4536924,0
2016-07-06,1.51,1.57,1.46,1.52,1612319,0
2016-07-07,1.51,1.6,1.48,1.58,2086103,0
2016-07-08,1.61,1.69,1.6076,1.63,1432930,0
2016-07-11,1.64,1.74,1.64,1.72,2466913,0
2016-07-12,1.72,1.82,1.72,1.79,1876137,0
2016-07-13,1.79,1.86,1.75,1.81,1354107,0
2016-07-14,1.82,1.86,1.81,1.81,704151,0
2016-07-15,1.83,1.83,1.78,1.81,725290,0
2016-07-18,1.79,1.83,1.79,1.81,794738,0
2016-07-19,1.8,1.81,1.75,1.77,521567,0
2016-07-20,1.87,1.88,1.74,1.77,1957647,0
2016-07-21,1.81,1.85,1.62,1.64,2009772,0
2016-07-22,1.66,1.66,1.59,1.6,898938,0
2016-07-25,1.61,1.7,1.57,1.68,1109890,0
2016-07-26,1.69,1.75,1.65,1.74,1930339,0
2016-07-27,1.75,1.77,1.6601,1.72,2685251,0
2016-07-28,2.14,2.14,1.8,1.81,5021750,0
2016-07-29,1.82,2.01,1.78,2,3909905,0
2016-08-01,2.02,2.08,2,2.05,2786795,0
2016-08-02,2.1,2.13,2,2.02,2070465,0
2016-08-03,2.05,2.13,1.98,2.1,1271159,0
2016-08-04,2.11,2.15,2.1,2.11,1239326,0
2016-08-05,2.15,2.28,2.125,2.23,2522352,0
2016-08-08,2.25,2.49,2.24,2.31,4693893,0
2016-08-09,2.38,2.68,2.31,2.66,7174368,0
2016-08-10,3.03,3.03,2.7,2.88,8602769,0
2016-08-11,2.91,3.17,2.85,3.01,5777276,0
2016-08-12,3.03,3.1,2.91,3.05,2638484,0
2016-08-15,3.07,3.3,3.06,3.26,4055147,0
2016-08-16,3.34,3.44,3.22,3.3,4461415,0
2016-08-17,3.34,3.4163,3.15,3.27,2943641,0
2016-08-18,3.3,3.35,3.19,3.26,1227199,0
2016-08-19,3.25,3.27,3.14,3.18,1378601,0
2016-08-22,3.15,3.2,3.09,3.2,1248436,0
2016-08-23,3.2,3.35,3.13,3.31,1760260,0
2016-08-24,3.32,3.3468,3.23,3.25,1113112,0
2016-08-25,3.25,3.3099,3.17,3.18,1427393,0
2016-08-26,3.36,3.4293,3.24,3.39,2361847,0
2016-08-29,3.43,3.595,3.36,3.56,2448544,0
2016-08-30,3.58,3.69,3.52,3.63,3524092,0
2016-08-31,3.63,3.7211,3.56,3.56,3713966,0
2016-09-01,3.62,3.62,3.24,3.36,5963059,0
2016-09-02,3.41,3.47,3.31,3.44,1459088,0
2016-09-06,3.4,3.52,3.26,3.33,2233583,0
2016-09-07,3.3,3.44,3.3,3.32,1300198,0
2016-09-08,3.43,3.43,3.22,3.34,1539821,0
2016-09-09,3.43,3.43,3.23,3.35,1790405,0
2016-09-12,3.3,3.39,3.27,3.32,1742451,0
2016-09-13,3.28,3.35,3.18,3.22,3360660,0
2016-09-14,3.35,3.42,3.22,3.29,2454172,0
2016-09-15,3.32,3.44,3.3,3.37,1965045,0
2016-09-16,3.35,3.55,3.34,3.52,4796430,0
2016-09-19,3.57,3.59,3.45,3.52,1523374,0
2016-09-20,3.55,3.61,3.46,3.55,1453726,0
2016-09-21,3.6,3.64,3.49,3.57,1317323,0
2016-09-22,3.6,3.63,3.49,3.61,2873588,0
2016-09-23,3.63,3.66,3.46,3.51,2042476,0
2016-09-26,3.47,3.49,3.375,3.39,1298628,0
2016-09-27,3.37,3.52,3.3499,3.5,1293450,0
2016-09-28,3.51,3.65,3.4735,3.62,1491024,0
2016-09-29,3.64,3.69,3.47,3.5,1304188,0
2016-09-30,3.54,3.75,3.51,3.67,2842484,0
2016-10-03,3.7,3.94,3.58,3.84,3985199,0
2016-10-04,3.87,4.085,3.83,4.03,4827971,0
2016-10-05,4.04,4.12,3.931,4,4302203,0
2016-10-06,4.02,4.07,3.82,3.82,4188786,0
2016-10-07,3.85,3.88,3.61,3.74,2636070,0
2016-10-10,3.74,3.82,3.64,3.64,2706113,0
2016-10-11,3.65,3.79,3.48,3.51,5361424,0
2016-10-12,3.53,3.62,3.4899,3.55,1983176,0
2016-10-13,3.52,3.73,3.51,3.7,2436468,0
2016-10-14,3.75,3.79,3.66,3.68,1917088,0
2016-10-17,3.67,3.6799,3.55,3.57,3049671,0
2016-10-18,3.65,4.05,3.62,3.84,4255045,0
2016-10-19,3.85,4.08,3.83,4.03,3090100,0
2016-10-20,4.04,4.28,4.01,4.2,4650991,0
2016-10-21,4.15,4.21,3.88,4,3972104,0
2016-10-24,4.03,4.14,4.03,4.06,2371562,0
2016-10-25,3.94,4.1193,3.73,3.74,7250867,0
2016-10-26,3.72,3.77,3.5,3.52,5388406,0
2016-10-27,4.12,4.42,3.97,4.12,14775881,0
2016-10-28,4.19,4.51,4.09,4.19,8513676,0
2016-10-31,4.27,4.35,4.18,4.27,3963638,0
2016-11-01,4.33,4.42,4.21,4.36,3817302,0
2016-11-02,4.35,4.39,4.24,4.24,3266249,0
2016-11-03,4.28,4.28,4.16,4.18,2440863,0
2016-11-04,4.18,4.36,4.1599,4.26,2161805,0
2016-11-07,4.3605,4.42,4.29,4.33,2374074,0
2016-11-08,4.33,4.59,4.239,4.47,5682426,0
2016-11-09,4.28,4.85,4.28,4.67,4895072,0
2016-11-10,4.77,5.01,4.74,4.82,5766226,0
2016-11-11,4.94,5.01,4.69,4.73,5553473,0
2016-11-14,4.83,4.995,4.77,4.8,3639184,0
2016-11-15,4.82,4.86,4.5193,4.81,3548113,0
2016-11-16,4.88,4.98,4.78,4.9,3295349,0
2016-11-17,4.92,5.079,4.9073,5.05,2921803,0
2016-11-18,5.08,5.1,5.005,5.06,2871492,0
2016-11-21,5.09,5.17,5.05,5.11,1786233,0
2016-11-22,5.13,5.1895,5.06,5.09,1533556,0
2016-11-23,5.08,5.12,4.99,5.12,1595719,0
2016-11-25,5.1,5.18,5.02,5.15,857847,0
2016-11-28,5.21,5.21,5.04,5.05,2145181,0
2016-11-29,5.03,5.1,4.85,4.9,2398872,0
2016-11-30,4.9,5.175,4.9,5.14,3827717,0
2016-12-01,5.15,5.27,5,5.03,3726693,0
2016-12-02,5.05,5.11,4.99,5.05,2033603,0
2016-12-05,5.08,5.2,5.06,5.16,1357593,0
2016-12-06,5.16,5.5,5.1,5.42,3102972,0
2016-12-07,5.42,5.85,5.4,5.78,3485695,0
2016-12-08,5.83,6.13,5.82,5.97,3681800,0
2016-12-09,5.97,6.15,5.75,5.87,3520395,0
2016-12-12,5.88,5.94,5.46,5.48,4438316,0
2016-12-13,5.53,5.76,5.5,5.53,3204904,0
2016-12-14,5.49,5.64,5.3,5.31,3942203,0
2016-12-15,5.35,5.57,5.22,5.23,3090843,0
2016-12-16,5.25,5.415,5.15,5.17,3574339,0
2016-12-19,5.15,5.42,5.15,5.41,1796082,0
2016-12-20,5.42,5.67,5.42,5.63,2736558,0
2016-12-21,5.6,5.775,5.5,5.72,2176043,0
2016-12-22,5.69,5.72,5.48,5.49,3534124,0
2016-12-23,5.46,5.62,5.39,5.6,1877287,0
2016-12-27,5.63,5.75,5.62,5.67,1028455,0
2016-12-28,5.66,5.6968,5.5,5.5,2154186,0
2016-12-29,5.5,5.58,5.38,5.38,2710730,0
2016-12-30,5.4,5.5,5.311,5.39,3190401,0
2017-01-03,5.44,5.745,5.44,5.72,2152999,0
2017-01-04,5.77,5.98,5.71,5.94,1958891,0
2017-01-05,5.93,5.93,5.725,5.74,1498838,0
2017-01-06,5.79,5.79,5.66,5.76,1319592,0
2017-01-09,5.71,5.9,5.55,5.7,2284875,0
2017-01-10,5.7,5.81,5.66,5.75,1000964,0
2017-01-11,5.77,5.89,5.745,5.81,1840942,0
2017-01-12,5.57,5.7,4.82,5.05,8819721,0
2017-01-13,5.23,5.23,4.97,5.04,3230372,0
2017-01-17,5,5.12,4.9,4.91,2747022,0
2017-01-18,4.9,5.03,4.65,5,3838323,0
2017-01-19,5.04,5.16,4.87,4.87,3719641,0
2017-01-20,4.88,4.95,4.85,4.9,1243835,0
2017-01-23,4.91,5,4.86,4.91,1495080,0
2017-01-24,4.93,4.98,4.82,4.84,3507526,0
2017-01-25,4.86,5,4.81,4.96,1972585,0
2017-01-26,4.98,5.255,4.98,5.23,2673471,0
2017-01-27,5.21,5.4,5.18,5.33,4189109,0
2017-01-30,5.26,5.33,5.095,5.27,1610751,0
2017-01-31,5.23,5.34,5.17,5.27,2054558,0
2017-02-01,5.31,5.47,5.27,5.28,2514800,0
2017-02-02,5.23,5.31,5.15,5.15,2087674,0
2017-02-03,5.24,5.35,5.21,5.33,1232548,0
2017-02-06,5.31,5.43,5.25,5.27,2008193,0
2017-02-07,5.31,5.39,5.18,5.32,2452076,0
2017-02-08,5.31,5.49,5.25,5.33,5995348,0
2017-02-09,5.36,5.4344,5.28,5.34,2096564,0
2017-02-10,5.36,5.5,5.35,5.41,1781668,0
2017-02-13,5.48,5.88,5.41,5.8,3575576,0
2017-02-14,5.77,5.97,5.74,5.84,2971243,0
2017-02-15,5.87,5.94,5.815,5.83,2014619,0
2017-02-16,5.82,5.825,5.12,5.15,5802515,0
2017-02-17,5.21,5.3,5.11,5.24,3655150,0
2017-02-21,5.75,5.95,5.525,5.54,4453690,0
2017-02-22,5.48,5.5,5.27,5.4,3319375,0
2017-02-23,5.5,5.53,4.34,4.42,13999535,0
2017-02-24,4.32,4.32,4.06,4.24,7249570,0
2017-02-27,4.25,4.45,4.14,4.41,4324092,0
2017-02-28,4.41,4.61,4.36,4.41,4178740,0
2017-03-01,4.5,4.69,4.46,4.66,3640901,0
2017-03-02,4.66,4.83,4.59,4.72,4936156,0
2017-03-03,4.71,4.95,4.69,4.83,5869030,0
2017-03-06,4.76,4.77,4.56,4.59,2955881,0
2017-03-07,4.62,4.73,4.52,4.64,9384257,0
2017-03-08,4.64,4.67,4.425,4.44,2989985,0
2017-03-09,4.43,4.56,4.41,4.45,1311985,0
2017-03-10,4.47,4.55,4.42,4.45,2252652,0
2017-03-13,4.45,4.54,4.43,4.54,1282720,0
2017-03-14,4.49,4.79,4.41,4.78,3160441,0
2017-03-15,4.8,4.91,4.73,4.85,2393028,0
2017-03-16,4.87,4.935,4.85,4.88,1712664,0
2017-03-17,4.9,4.9501,4.765,4.87,3191451,0
2017-03-20,4.87,4.925,4.8007,4.9,1500197,0
2017-03-21,4.9,4.9,4.54,4.59,5136920,0
2017-03-22,4.57,4.69,4.48,4.57,2927965,0
2017-03-23,4.57,4.7,4.51,4.65,1300619,0
2017-03-24,4.66,4.85,4.66,4.81,1475383,0
2017-03-27,4.7,4.9,4.6199,4.89,1903911,0
2017-03-28,5.16,5.32,5.1,5.2,4375158,0
2017-03-29,5.18,5.33,5.095,5.29,1775984,0
2017-03-30,5.34,5.44,5.27,5.43,2300884,0
2017-03-31,5.44,5.545,5.42,5.47,3813309,0
2017-04-03,5.46,5.69,5.395,5.48,3353490,0
2017-04-04,5.48,5.615,5.43,5.47,3038590,0
2017-04-05,5.54,5.575,5.21,5.21,4275168,0
2017-04-06,5.21,5.38,5.15,5.3,1470153,0
2017-04-07,5.26,5.38,5.21,5.35,1493696,0
2017-04-10,5.35,5.49,5.31,5.44,1219340,0
2017-04-11,5.39,5.47,5.36,5.47,1343236,0
2017-04-12,5.44,5.53,5.375,5.45,1046262,0
2017-04-13,5.46,5.555,5.32,5.35,2216189,0
2017-04-17,5.38,5.52,5.271,5.5,1626597,0
2017-04-18,5.45,5.5,5.35,5.44,1349719,0
2017-04-19,5.46,5.53,5.38,5.4,2269526,0
2017-04-20,5.46,5.51,2.12,2.49,65492987,0
2017-04-21,2.72,2.87,2.33,2.42,31731624,0
2017-04-24,2.35,2.37,2.1205,2.26,13654341,0
2017-04-25,2.3,2.42,2.23,2.29,11039254,0
2017-04-26,2.45,2.4726,2.26,2.26,8440340,0
2017-04-27,2.27,2.32,2.22,2.23,4380143,0
2017-04-28,2.22,2.36,2.22,2.29,8109704,0
2017-05-01,2.93,3.38,2.6,3.1,36156250,0
2017-05-02,3.1,3.27,2.81,2.99,18542037,0
2017-05-03,2.9,2.95,2.71,2.73,11957309,0
2017-05-04,2.72,2.75,2.38,2.53,20918488,0
2017-05-05,2.53,2.65,2.47,2.49,4647126,0
2017-05-08,2.52,2.61,2.43,2.48,3543074,0
2017-05-09,2.5,2.59,2.41,2.58,2770400,0
2017-05-10,2.56,2.63,2.46,2.61,2735310,0
2017-05-11,2.6,2.74,2.56,2.67,3658351,0
2017-05-12,2.69,2.83,2.66,2.71,3653168,0
2017-05-15,2.74,2.81,2.6,2.6,2819863,0
2017-05-16,2.61,2.76,2.61,2.7,3034591,0
2017-05-17,2.66,2.67,2.5,2.5,3520678,0
2017-05-18,2.5,2.6,2.48,2.52,1661927,0
2017-05-19,2.53,2.63,2.53,2.58,1359021,0
2017-05-22,2.59,2.69,2.58,2.64,1327565,0
2017-05-23,2.64,2.67,2.58,2.64,1286478,0
2017-05-24,2.64,2.71,2.56,2.69,3208382,0
2017-05-25,2.69,2.75,2.6,2.62,1855679,0
2017-05-26,2.61,2.68,2.6,2.66,1067959,0
2017-05-30,2.64,2.67,2.58,2.59,1704878,0
2017-05-31,2.63,2.63,2.465,2.48,3157034,0
2017-06-01,2.5,2.665,2.46,2.65,1747282,0
2017-06-02,2.63,2.72,2.63,2.69,1590555,0
2017-06-05,2.67,2.7,2.58,2.6,1345256,0
2017-06-06,2.57,2.635,2.55,2.57,1170514,0
2017-06-07,2.56,2.63,2.52,2.6,849177,0
2017-06-08,2.59,2.72,2.59,2.68,1000602,0
2017-06-09,2.7,2.75,2.61,2.67,1090233,0
2017-06-12,2.67,2.79,2.64,2.78,1364239,0
2017-06-13,2.79,2.95,2.75,2.93,1718635,0
2017-06-14,2.91,2.91,2.77,2.83,1190607,0
2017-06-15,2.78,2.925,2.78,2.81,917076,0
2017-06-16,2.79,2.84,2.75,2.82,1458669,0
2017-06-19,2.76,2.83,2.725,2.79,827459,0
2017-06-20,2.77,2.79,2.625,2.67,971022,0
2017-06-21,2.7,2.71,2.6,2.64,1078242,0
2017-06-22,2.66,2.79,2.64,2.78,1000956,0
2017-06-23,2.78,2.79,2.715,2.77,1401694,0
2017-06-26,2.77,2.83,2.73,2.8,721326,0
2017-06-27,2.82,2.85,2.73,2.8,1286139,0
2017-06-28,2.81,2.89,2.78,2.82,741585,0
2017-06-29,2.86,2.88,2.74,2.76,1056497,0
2017-06-30,2.77,2.77,2.69,2.69,995066,0
2017-07-03,2.7,2.845,2.7,2.82,591038,0
2017-07-05,2.82,2.84,2.74,2.77,596479,0
2017-07-06,2.73,2.78,2.65,2.71,847058,0
2017-07-07,2.7,2.73,2.67,2.72,579945,0
2017-07-10,2.7,2.78,2.68,2.72,650276,0
2017-07-11,2.69,2.76,2.655,2.74,506281,0
2017-07-12,2.75,2.82,2.73,2.75,555195,0
2017-07-13,2.72,2.78,2.7,2.78,448392,0
2017-07-14,2.73,2.86,2.72,2.8,886500,0
2017-07-17,2.78,2.88,2.78,2.83,590320,0
2017-07-18,2.79,2.87,2.78,2.79,706023,0
2017-07-19,2.78,2.86,2.76,2.78,877227,0
2017-07-20,2.8,2.8,2.65,2.77,1855357,0
2017-07-21,2.79,2.8,2.66,2.72,992009,0
2017-07-24,2.78,2.79,2.69,2.75,675033,0
2017-07-25,2.77,2.85,2.77,2.8,912477,0
2017-07-26,2.78,2.9,2.7725,2.9,995192,0
2017-07-27,2.89,3.16,2.8509,3.09,3510956,0
2017-07-28,3.1,3.129,2.84,2.84,2132923,0
2017-07-31,2.84,2.95,2.75,2.87,1290162,0
2017-08-01,2.9,2.935,2.81,2.87,716824,0
2017-08-02,2.84,3.059,2.74,2.87,1860530,0
2017-08-03,2.86,2.94,2.84,2.89,866526,0
2017-08-04,2.92,2.9359,2.81,2.83,1663527,0
2017-08-07,2.82,2.91,2.8,2.85,653215,0
2017-08-08,2.84,2.99,2.7077,2.92,2138169,0
2017-08-09,2.93,2.97,2.86,2.93,1252139,0
2017-08-10,2.9,2.9816,2.88,2.89,1068864,0
2017-08-11,2.89,2.91,2.805,2.84,949236,0
2017-08-14,2.86,2.92,2.845,2.87,540037,0
2017-08-15,2.88,2.88,2.76,2.79,592695,0
2017-08-16,2.79,2.83,2.675,2.8,1918301,0
2017-08-17,2.77,2.88,2.76,2.8,2050688,0
2017-08-18,2.77,2.835,2.68,2.79,1745008,0
2017-08-21,2.78,2.79,2.6999,2.73,829799,0
2017-08-22,2.74,2.77,2.69,2.7,537414,0
2017-08-23,2.68,2.81,2.66,2.75,1827951,0
2017-08-24,2.75,2.86,2.72,2.85,1037570,0
2017-08-25,2.85,2.92,2.81,2.9,1282941,0
2017-08-28,2.9,2.93,2.81,2.86,1982307,0
2017-08-29,2.83,2.92,2.74,2.88,1407636,0
2017-08-30,2.88,2.91,2.845,2.9,567587,0
2017-08-31,2.91,2.965,2.88,2.93,1286533,0
2017-09-01,2.93,2.95,2.85,2.95,923577,0
2017-09-05,2.95,2.99,2.84,2.9,1024252,0
2017-09-06,2.9,2.99,2.879,2.95,2073151,0
2017-09-07,2.95,2.99,2.915,2.96,810335,0
2017-09-08,2.94,2.98,2.915,2.94,697003,0
2017-09-11,2.97,3.05,2.945,2.98,734907,0
2017-09-12,2.98,3.06,2.96,3,920298,0
2017-09-13,2.99,3.05,2.96,3.02,551868,0
2017-09-14,3.02,3.07,2.98,3.02,491973,0
2017-09-15,3,3.0601,2.94,3.03,1817337,0
2017-09-18,3.05,3.08,2.99,3.04,715928,0
2017-09-19,3.05,3.1332,3.02,3.09,817736,0
2017-09-20,3.09,3.125,3.07,3.1,841316,0
2017-09-21,3.08,3.2,3.08,3.15,969858,0
2017-09-22,3.15,3.2,3.11,3.19,986789,0
2017-09-25,3.19,3.225,3.135,3.19,794344,0
2017-09-26,3.19,3.27,3.19,3.24,1021286,0
2017-09-27,3.27,3.32,3.26,3.3,1034475,0
2017-09-28,3.31,3.32,3.2,3.32,1653180,0
2017-09-29,3.49,3.585,3.4,3.44,3841363,0
2017-10-02,3.44,3.6,3.44,3.55,1549046,0
2017-10-03,3.54,3.64,3.5301,3.6,1589000,0
2017-10-04,3.61,3.69,3.57,3.6,1778743,0
2017-10-05,3.6,3.69,3.55,3.65,1349616,0
2017-10-06,3.64,3.695,3.58,3.64,1554555,0
2017-10-09,3.65,3.69,3.61,3.67,689591,0
2017-10-10,3.68,3.77,3.655,3.72,1185100,0
2017-10-11,3.73,3.75,3.66,3.66,1244827,0
2017-10-12,3.67,3.72,3.6,3.61,1220151,0
2017-10-13,3.62,3.72,3.555,3.65,1057183,0
2017-10-16,3.67,3.74,3.61,3.64,569682,0
2017-10-17,3.64,3.76,3.64,3.69,1562740,0
2017-10-18,3.71,3.97,3.71,3.81,2338651,0
2017-10-19,3.81,4.13,3.795,3.86,3837152,0
2017-10-20,3.97,3.99,3.86,3.89,1205255,0
2017-10-23,3.88,3.96,3.76,3.79,939548,0
2017-10-24,3.8,3.85,3.69,3.75,1349077,0
2017-10-25,3.69,3.82,3.67,3.8,1080859,0
2017-10-26,3.82,3.82,3.46,3.48,2498658,0
2017-10-27,3.48,3.59,3.16,3.52,4246635,0
2017-10-30,3.49,3.57,3.33,3.49,2060445,0
2017-10-31,3.51,3.61,3.42,3.49,2138754,0
2017-11-01,3.52,3.54,3.39,3.43,1056143,0
2017-11-02,3.41,3.61,3.29,3.5,2856890,0
2017-11-03,3.49,3.57,3.43,3.46,3763345,0
2017-11-06,3.47,3.48,3.29,3.3,1480354,0
2017-11-07,3.3,3.32,3.14,3.21,1860568,0
2017-11-08,3.2,3.21,3.11,3.17,1401219,0
2017-11-09,3.14,3.21,3.065,3.15,1638315,0
2017-11-10,3.13,3.16,3.08,3.13,996817,0
