Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.42,0.43,0.42,0.42,30800,0
2005-02-28,0.42,0.43,0.39,0.43,33600,0
2005-03-01,0.4,0.41,0.4,0.41,16095,0
2005-03-02,0.39,0.41,0.39,0.41,78600,0
2005-03-03,0.41,0.43,0.4,0.43,101200,0
2005-03-04,0.39,0.4,0.39,0.4,6600,0
2005-03-07,0.39,0.39,0.39,0.39,3100,0
2005-03-08,0.39,0.39,0.39,0.39,500,0
2005-03-09,0.4,0.41,0.39,0.41,21390,0
2005-03-10,0.39,0.41,0.39,0.41,52686,0
2005-03-11,0.4,0.4,0.39,0.4,93300,0
2005-03-14,0.39,0.41,0.39,0.41,22000,0
2005-03-15,0.41,0.41,0.41,0.41,26000,0
2005-03-16,0.4,0.41,0.4,0.41,96200,0
2005-03-17,0.42,0.42,0.41,0.41,22650,0
2005-03-18,0.4,0.4,0.4,0.4,2150,0
2005-03-21,0.4,0.4,0.39,0.39,2200,0
2005-03-22,0.39,0.39,0.39,0.39,100,0
2005-03-23,0.39,0.43,0.39,0.41,19267,0
2005-03-24,0.41,0.44,0.4,0.44,15295,0
2005-03-28,0.42,0.42,0.4,0.42,77500,0
2005-03-29,0.41,0.44,0.41,0.44,32000,0
2005-03-30,0.41,0.44,0.41,0.41,82600,0
2005-03-31,0.41,0.45,0.41,0.45,32560,0
2005-04-01,0.41,0.43,0.4,0.4,17688,0
2005-04-04,0.4,0.4,0.4,0.4,2800,0
2005-04-05,0.4,0.4,0.4,0.4,2655,0
2005-04-06,0.4,0.45,0.4,0.45,13550,0
2005-04-07,0.42,0.47,0.4,0.47,34000,0
2005-04-08,0.41,0.41,0.41,0.41,100,0
2005-04-11,0.41,0.41,0.41,0.41,4500,0
2005-04-12,0.41,0.41,0.41,0.41,11100,0
2005-04-13,0.41,0.41,0.41,0.41,7952,0
2005-04-14,0.41,0.42,0.39,0.39,174400,0
2005-04-15,0.39,0.39,0.36,0.37,98100,0
2005-04-18,0.35,0.36,0.35,0.36,332225,0
2005-04-20,0.35,0.35,0.35,0.35,5200,0
2005-04-21,0.35,0.35,0.34,0.35,70850,0
2005-04-22,0.35,0.37,0.35,0.36,87411,0
2005-04-25,0.35,0.35,0.35,0.35,600,0
2005-04-26,0.35,0.37,0.35,0.37,34780,0
2005-04-27,0.36,0.36,0.36,0.36,1300,0
2005-04-28,0.36,0.36,0.36,0.36,330,0
2005-04-29,0.36,0.36,0.36,0.36,5000,0
2005-05-02,0.36,0.41,0.36,0.38,69800,0
2005-05-03,0.4,0.4,0.38,0.39,38200,0
2005-05-04,0.39,0.39,0.37,0.37,11600,0
2005-05-05,0.37,0.37,0.37,0.37,1000,0
2005-05-06,0.37,0.37,0.37,0.37,12000,0
2005-05-09,0.37,0.37,0.37,0.37,500,0
2005-05-10,0.38,0.38,0.38,0.38,10000,0
2005-05-11,0.37,0.37,0.37,0.37,2000,0
2005-05-12,0.37,0.37,0.36,0.36,15000,0
2005-05-13,0.36,0.36,0.36,0.36,1700,0
2005-05-16,0.36,0.36,0.36,0.36,700,0
2005-05-17,0.36,0.36,0.36,0.36,1630,0
2005-05-18,0.36,0.36,0.36,0.36,600,0
2005-05-19,0.38,0.39,0.38,0.39,23000,0
2005-05-20,0.39,0.39,0.38,0.38,40000,0
2005-05-23,0.41,0.41,0.4,0.4,12637,0
2005-05-24,0.4,0.42,0.4,0.42,5031,0
2005-05-25,0.42,0.42,0.41,0.41,25225,0
2005-05-26,0.41,0.41,0.41,0.41,6500,0
2005-05-31,0.38,0.39,0.38,0.38,5853,0
2005-06-01,0.38,0.42,0.38,0.41,60500,0
2005-06-02,0.42,0.43,0.42,0.43,50933,0
2005-06-03,0.44,0.44,0.42,0.42,23804,0
2005-06-07,0.4,0.41,0.4,0.41,15600,0
2005-06-08,0.4,0.4,0.4,0.4,2250,0
2005-06-09,0.43,0.43,0.43,0.43,1700,0
2005-06-10,0.4,0.42,0.4,0.41,17500,0
2005-06-13,0.41,0.41,0.4,0.4,8019,0
2005-06-14,0.4,0.4,0.4,0.4,1000,0
2005-06-16,0.37,0.42,0.37,0.42,3200,0
2005-06-17,0.42,0.42,0.37,0.38,11050,0
2005-06-20,0.37,0.38,0.37,0.37,21600,0
2005-06-21,0.37,0.37,0.37,0.37,300,0
2005-06-22,0.37,0.37,0.37,0.37,500,0
2005-06-23,0.37,0.37,0.36,0.37,20463,0
2005-06-24,0.41,0.41,0.36,0.36,3702,0
2005-06-27,0.36,0.4,0.36,0.36,15075,0
2005-06-28,0.38,0.38,0.38,0.38,5000,0
2005-06-29,0.37,0.37,0.37,0.37,6850,0
2005-06-30,0.36,0.36,0.36,0.36,9650,0
2005-07-01,0.38,0.42,0.38,0.42,33650,0
2005-07-05,0.4,0.4,0.4,0.4,10200,0
2005-07-06,0.37,0.37,0.37,0.37,1700,0
2005-07-07,0.37,0.37,0.37,0.37,699,0
2005-07-11,0.4,0.41,0.38,0.38,6400,0
2005-07-12,0.38,0.41,0.38,0.41,12700,0
2005-07-14,0.39,0.39,0.39,0.39,650,0
2005-07-18,0.39,0.41,0.39,0.39,106000,0
2005-07-19,0.36,0.36,0.36,0.36,20000,0
2005-07-20,0.36,0.44,0.36,0.44,38400,0
2005-07-21,0.38,0.38,0.38,0.38,14000,0
2005-07-22,0.38,0.38,0.38,0.38,1400,0
2005-07-25,0.39,0.39,0.39,0.39,20700,0
2005-07-26,0.4,0.4,0.36,0.39,113450,0
2005-07-27,0.38,0.4,0.38,0.4,18900,0
2005-07-28,0.4,0.4,0.35,0.4,65910,0
2005-07-29,0.37,0.37,0.35,0.35,11191,0
2005-08-01,0.39,0.39,0.35,0.39,28780,0
2005-08-02,0.39,0.39,0.39,0.39,25000,0
2005-08-03,0.38,0.38,0.38,0.38,500,0
2005-08-04,0.42,0.42,0.38,0.39,13350,0
2005-08-05,0.37,0.37,0.37,0.37,1000,0
2005-08-08,0.39,0.44,0.39,0.44,27188,0
2005-08-09,0.38,0.38,0.38,0.38,4500,0
2005-08-10,0.38,0.4,0.38,0.38,9400,0
2005-08-11,0.37,0.38,0.37,0.38,400,0
2005-08-12,0.37,0.39,0.36,0.36,33450,0
2005-08-15,0.36,0.4,0.36,0.38,20800,0
2005-08-16,0.39,0.4,0.36,0.39,73900,0
2005-08-17,0.36,0.38,0.36,0.36,29600,0
2005-08-18,0.36,0.39,0.36,0.37,35131,0
2005-08-19,0.39,0.4,0.39,0.39,36400,0
2005-08-22,0.37,0.37,0.37,0.37,500,0
2005-08-23,0.43,0.43,0.39,0.39,400,0
2005-08-24,0.39,0.4,0.37,0.4,31350,0
2005-08-25,0.37,0.39,0.36,0.38,48234,0
2005-08-26,0.38,0.4,0.38,0.38,48000,0
2005-08-29,0.38,0.4,0.38,0.39,43161,0
2005-08-30,0.4,0.4,0.36,0.39,58761,0
2005-08-31,0.4,0.4,0.4,0.4,9991,0
2005-09-01,0.41,0.41,0.39,0.39,3540,0
2005-09-02,0.39,0.39,0.39,0.39,7000,0
2005-09-06,0.37,0.39,0.36,0.39,52400,0
2005-09-07,0.37,0.4,0.37,0.4,15800,0
2005-09-08,0.39,0.39,0.39,0.39,3000,0
2005-09-09,0.38,0.43,0.38,0.43,91600,0
2005-09-13,0.41,0.41,0.4,0.4,8777,0
2005-09-14,0.4,0.4,0.4,0.4,401,0
2005-09-15,0.4,0.4,0.4,0.4,11990,0
2005-09-16,0.4,0.4,0.4,0.4,10126,0
2005-09-19,0.4,0.4,0.4,0.4,12000,0
2005-09-20,0.4,0.4,0.4,0.4,14200,0
2005-09-21,0.39,0.39,0.39,0.39,17000,0
2005-09-22,0.4,0.42,0.4,0.4,17100,0
2005-09-23,0.4,0.4,0.4,0.4,7100,0
2005-09-26,0.4,0.4,0.4,0.4,3400,0
2005-09-27,0.4,0.4,0.4,0.4,2427,0
2005-09-28,0.4,0.4,0.4,0.4,700,0
2005-09-29,0.4,0.4,0.4,0.4,10900,0
2005-09-30,0.4,0.4,0.4,0.4,811,0
2005-10-03,0.4,0.45,0.4,0.45,56710,0
2005-10-04,0.42,0.42,0.42,0.42,20727,0
2005-10-05,0.42,0.42,0.42,0.42,2500,0
2005-10-06,0.42,0.42,0.42,0.42,1000,0
2005-10-07,0.42,0.42,0.41,0.41,38800,0
2005-10-10,0.41,0.43,0.41,0.43,20100,0
2005-10-11,0.41,0.41,0.41,0.41,4000,0
2005-10-12,0.41,0.41,0.41,0.41,3690,0
2005-10-13,0.41,0.43,0.41,0.41,10850,0
2005-10-14,0.41,0.41,0.41,0.41,25414,0
2005-10-17,0.41,0.41,0.41,0.41,500,0
2005-10-18,0.41,0.41,0.41,0.41,9537,0
2005-10-19,0.41,0.42,0.41,0.42,91100,0
2005-10-20,0.43,0.43,0.43,0.43,6000,0
2005-10-21,0.43,0.43,0.42,0.43,36500,0
2005-10-24,0.43,0.44,0.43,0.44,2400,0
2005-10-26,0.44,0.44,0.41,0.41,6100,0
2005-10-27,0.42,0.44,0.42,0.42,13600,0
2005-10-28,0.44,0.44,0.41,0.42,88070,0
2005-10-31,0.41,0.42,0.41,0.42,64224,0
2005-11-01,0.42,0.47,0.42,0.45,55300,0
2005-11-02,0.41,0.43,0.41,0.42,95770,0
2005-11-03,0.42,0.42,0.42,0.42,15000,0
2005-11-04,0.42,0.42,0.42,0.42,26294,0
2005-11-07,0.42,0.42,0.42,0.42,625,0
2005-11-08,0.42,0.42,0.42,0.42,4200,0
2005-11-09,0.42,0.42,0.42,0.42,25100,0
2005-11-10,0.42,0.42,0.42,0.42,1400,0
2005-11-11,0.42,0.42,0.42,0.42,5500,0
2005-11-14,0.42,0.42,0.42,0.42,10300,0
2005-11-15,0.38,0.39,0.38,0.39,32650,0
2005-11-16,0.39,0.39,0.39,0.39,500,0
2005-11-17,0.39,0.39,0.39,0.39,2900,0
2005-11-18,0.39,0.4,0.35,0.4,291768,0
2005-11-21,0.41,0.42,0.41,0.41,38100,0
2005-11-22,0.41,0.44,0.41,0.44,23500,0
2005-11-23,0.45,0.45,0.44,0.45,46400,0
2005-11-25,0.45,0.45,0.45,0.45,15000,0
2005-11-28,0.45,0.48,0.45,0.46,30357,0
2005-11-29,0.45,0.46,0.45,0.45,53465,0
2005-11-30,0.45,0.45,0.45,0.45,15200,0
2005-12-01,0.45,0.45,0.45,0.45,14875,0
2005-12-02,0.45,0.45,0.44,0.44,37134,0
2005-12-05,0.44,0.48,0.44,0.44,54100,0
2005-12-07,0.44,0.44,0.42,0.42,65000,0
2005-12-08,0.42,0.42,0.41,0.41,38300,0
2005-12-09,0.41,0.43,0.39,0.4,64700,0
2005-12-12,0.4,0.4,0.4,0.4,100,0
2005-12-13,0.4,0.42,0.4,0.4,21415,0
2005-12-14,0.4,0.4,0.4,0.4,23600,0
2005-12-15,0.41,0.46,0.39,0.39,24800,0
2005-12-16,0.41,0.41,0.4,0.4,13440,0
2005-12-19,0.41,0.42,0.39,0.42,222600,0
2005-12-20,0.41,0.41,0.41,0.41,115300,0
2005-12-21,0.41,0.41,0.41,0.41,23800,0
2005-12-22,0.41,0.42,0.4,0.41,153994,0
2005-12-23,0.4,0.4,0.4,0.4,10300,0
2005-12-27,0.4,0.45,0.4,0.42,90970,0
2005-12-28,0.42,0.43,0.41,0.43,16050,0
2005-12-29,0.42,0.42,0.42,0.42,18920,0
2005-12-30,0.42,0.43,0.4,0.41,98950,0
2006-01-03,0.41,0.43,0.41,0.41,25600,0
2006-01-04,0.41,0.43,0.41,0.41,25200,0
2006-01-05,0.41,0.41,0.41,0.41,122,0
2006-01-06,0.41,0.46,0.41,0.41,37350,0
2006-01-09,0.4,0.46,0.4,0.4,11120,0
2006-01-10,0.4,0.46,0.4,0.46,8300,0
2006-01-11,0.44,0.44,0.41,0.41,28050,0
2006-01-12,0.41,0.41,0.41,0.41,8826,0
2006-01-13,0.41,0.44,0.41,0.44,20649,0
2006-01-17,0.41,0.41,0.41,0.41,300,0
2006-01-18,0.41,0.41,0.41,0.41,9650,0
2006-01-20,0.41,0.44,0.41,0.44,12101,0
2006-01-23,0.42,0.42,0.42,0.42,146,0
2006-01-24,0.42,0.44,0.42,0.44,600,0
2006-01-26,0.42,0.44,0.42,0.43,42600,0
2006-01-27,0.43,0.43,0.43,0.43,895,0
2006-01-30,0.43,0.45,0.42,0.45,43254,0
2006-01-31,0.43,0.43,0.43,0.43,200,0
2006-02-01,0.43,0.43,0.43,0.43,1000,0
2006-02-02,0.43,0.44,0.43,0.43,85200,0
2006-02-03,0.43,0.44,0.42,0.43,70427,0
2006-02-06,0.41,0.41,0.41,0.41,4140,0
2006-02-07,0.41,0.44,0.41,0.43,4400,0
2006-02-09,0.41,0.43,0.41,0.43,33880,0
2006-02-10,0.42,0.42,0.42,0.42,3710,0
2006-02-13,0.42,0.44,0.42,0.43,38150,0
2006-02-14,0.42,0.43,0.42,0.42,87700,0
2006-02-15,0.42,0.43,0.42,0.43,25000,0
2006-02-16,0.41,0.42,0.41,0.42,66100,0
2006-02-17,0.41,0.42,0.41,0.42,97990,0
2006-02-21,0.43,0.43,0.4,0.42,84700,0
2006-02-22,0.41,0.41,0.41,0.41,66500,0
2006-02-23,0.41,0.42,0.41,0.42,76650,0
2006-02-24,0.42,0.42,0.41,0.42,35100,0
2006-02-27,0.42,0.42,0.42,0.42,21200,0
2006-02-28,0.41,0.41,0.41,0.41,44000,0
2006-03-01,0.41,0.42,0.41,0.42,7600,0
2006-03-02,0.42,0.42,0.42,0.42,11300,0
2006-03-03,0.41,0.41,0.41,0.41,18903,0
2006-03-06,0.41,0.41,0.41,0.41,12850,0
2006-03-07,0.41,0.41,0.41,0.41,100,0
2006-03-08,0.41,0.41,0.41,0.41,1400,0
2006-03-09,0.41,0.41,0.41,0.41,100,0
2006-03-10,0.41,0.41,0.41,0.41,11000,0
2006-03-13,0.42,0.42,0.41,0.41,818,0
2006-03-15,0.41,0.41,0.41,0.41,900,0
2006-03-16,0.41,0.42,0.41,0.42,4125,0
2006-03-17,0.41,0.41,0.41,0.41,5600,0
2006-03-20,0.41,0.41,0.41,0.41,5034,0
2006-03-21,0.41,0.42,0.41,0.42,10000,0
2006-03-22,0.41,0.41,0.39,0.4,69596,0
2006-03-23,0.41,0.42,0.41,0.41,35500,0
2006-03-27,0.41,0.41,0.41,0.41,25000,0
2006-03-28,0.41,0.41,0.41,0.41,800,0
2006-03-29,0.41,0.41,0.41,0.41,30800,0
2006-03-30,0.41,0.41,0.41,0.41,19650,0
2006-03-31,0.41,0.41,0.41,0.41,800,0
2006-04-03,0.41,0.41,0.41,0.41,2193,0
2006-04-05,0.41,0.41,0.4,0.4,33400,0
2006-04-06,0.4,0.4,0.4,0.4,18000,0
2006-04-10,0.4,0.4,0.4,0.4,29420,0
2006-04-12,0.4,0.41,0.4,0.4,9694,0
2006-04-13,0.4,0.4,0.4,0.4,1000,0
2006-04-17,0.4,0.4,0.4,0.4,3520,0
2006-04-18,0.4,0.4,0.4,0.4,300,0
2006-04-19,0.41,0.42,0.4,0.4,41802,0
2006-04-20,0.41,0.42,0.4,0.41,70780,0
2006-04-21,0.41,0.41,0.41,0.41,2100,0
2006-04-24,0.4,0.4,0.4,0.4,20000,0
2006-04-25,0.4,0.4,0.4,0.4,7800,0
2006-04-26,0.4,0.4,0.4,0.4,350,0
2006-04-28,0.4,0.4,0.4,0.4,15500,0
2006-05-01,0.4,0.4,0.4,0.4,900,0
2006-05-02,0.4,0.4,0.4,0.4,600,0
2006-05-03,0.41,0.41,0.41,0.41,500,0
2006-05-04,0.41,0.41,0.41,0.41,10191,0
2006-05-05,0.41,0.42,0.41,0.41,23225,0
2006-05-09,0.41,0.41,0.41,0.41,4515,0
2006-05-10,0.4,0.41,0.4,0.41,792,0
2006-05-11,0.4,0.41,0.4,0.41,8400,0
2006-05-12,0.4,0.42,0.4,0.41,7801,0
2006-05-15,0.4,0.42,0.4,0.42,11200,0
2006-05-16,0.42,0.42,0.42,0.42,12712,0
2006-05-17,0.41,0.41,0.41,0.41,1000,0
2006-05-18,0.4,0.45,0.4,0.44,49250,0
2006-05-19,0.44,0.44,0.41,0.41,5779,0
2006-05-22,0.41,0.41,0.4,0.4,20100,0
2006-05-23,0.4,0.4,0.4,0.4,800,0
2006-05-24,0.4,0.4,0.4,0.4,2000,0
2006-05-25,0.4,0.4,0.4,0.4,200,0
2006-05-26,0.41,0.41,0.41,0.41,11609,0
2006-05-30,0.41,0.41,0.41,0.41,3522,0
2006-05-31,0.41,0.41,0.41,0.41,11000,0
2006-06-01,0.41,0.41,0.41,0.41,8672,0
2006-06-02,0.41,0.41,0.41,0.41,430,0
2006-06-05,0.41,0.41,0.41,0.41,100,0
2006-06-06,0.41,0.41,0.41,0.41,1900,0
2006-06-07,0.41,0.41,0.41,0.41,750,0
2006-06-08,0.41,0.41,0.41,0.41,900,0
2006-06-09,0.41,0.41,0.41,0.41,215,0
2006-06-12,0.41,0.41,0.41,0.41,20391,0
2006-06-13,0.41,0.41,0.41,0.41,3200,0
2006-06-14,0.41,0.41,0.41,0.41,8100,0
2006-06-15,0.41,0.41,0.41,0.41,1355,0
2006-06-16,0.41,0.41,0.41,0.41,7274,0
2006-06-19,0.41,0.41,0.41,0.41,9101,0
2006-06-20,0.41,0.41,0.41,0.41,200,0
2006-06-21,0.41,0.41,0.41,0.41,100,0
2006-06-22,0.41,0.41,0.4,0.4,33350,0
2006-06-23,0.4,0.42,0.4,0.42,4500,0
2006-06-26,0.4,0.4,0.4,0.4,200,0
2006-06-29,0.4,0.4,0.38,0.38,15000,0
2006-06-30,0.39,0.43,0.39,0.43,47478,0
2006-07-03,0.39,0.39,0.39,0.39,250,0
2006-07-05,0.43,0.43,0.43,0.43,2000,0
2006-07-06,0.4,0.41,0.4,0.4,11400,0
2006-07-07,0.4,0.4,0.4,0.4,1100,0
2006-07-12,0.4,0.4,0.4,0.4,800,0
2006-07-13,0.4,0.4,0.4,0.4,249,0
2006-07-14,0.4,0.42,0.38,0.42,258308,0
2006-07-17,0.42,0.42,0.4,0.4,5144,0
2006-07-18,0.4,0.4,0.4,0.4,10500,0
2006-07-21,0.4,0.4,0.4,0.4,42400,0
2006-07-24,0.47,0.47,0.47,0.47,407,0
2006-07-25,0.39,0.39,0.39,0.39,100,0
2006-07-26,0.39,0.39,0.39,0.39,1600,0
2006-07-28,0.39,0.39,0.39,0.39,2000,0
2006-07-31,0.39,0.39,0.39,0.39,1985,0
2006-08-02,0.39,0.39,0.39,0.39,300,0
2006-08-03,0.39,0.4,0.39,0.4,54117,0
2006-08-04,0.39,0.4,0.39,0.39,43550,0
2006-08-07,0.39,0.41,0.38,0.39,104555,0
2006-08-08,0.39,0.39,0.39,0.39,100,0
2006-08-10,0.39,0.41,0.39,0.39,15829,0
2006-08-11,0.39,0.41,0.39,0.39,54300,0
2006-08-14,0.4,0.4,0.4,0.4,3000,0
2006-08-15,0.41,0.68,0.4,0.6,1153801,0
2006-08-16,0.64,0.84,0.64,0.76,511481,0
2006-08-17,0.78,0.78,0.62,0.66,266868,0
2006-08-18,0.66,0.68,0.65,0.68,59550,0
2006-08-21,0.7,0.73,0.65,0.72,63800,0
2006-08-22,0.73,0.77,0.73,0.75,201159,0
2006-08-23,0.8,0.9,0.76,0.9,295270,0
2006-08-24,0.94,0.94,0.85,0.9,179330,0
2006-08-25,0.88,0.93,0.88,0.88,118700,0
2006-08-28,0.92,1.05,0.9,1.04,120950,0
2006-08-29,1.04,1.09,0.98,0.98,167821,0
2006-08-30,1.08,1.08,0.98,0.99,63988,0
2006-08-31,1.04,1.05,0.99,1,29200,0
2006-09-01,1,1,0.92,0.92,25920,0
2006-09-05,0.99,0.99,0.9,0.93,22575,0
2006-09-06,0.94,0.94,0.85,0.9,35374,0
2006-09-07,0.9,0.9,0.9,0.9,1100,0
2006-09-08,0.85,0.9,0.79,0.89,106324,0
2006-09-11,0.82,0.9,0.82,0.89,15820,0
2006-09-12,0.88,0.9,0.84,0.85,25750,0
2006-09-13,0.85,0.85,0.8,0.8,11100,0
2006-09-14,0.82,0.85,0.8,0.8,47200,0
2006-09-15,0.8,0.8,0.8,0.8,1140,0
2006-09-18,0.82,0.85,0.78,0.85,70075,0
2006-09-19,0.88,0.88,0.81,0.81,12522,0
2006-09-20,0.8,0.8,0.78,0.8,20900,0
2006-09-21,0.78,0.78,0.78,0.78,750,0
2006-09-22,0.8,0.8,0.8,0.8,2500,0
2006-09-25,0.8,0.84,0.8,0.84,30001,0
2006-09-26,0.85,0.86,0.85,0.86,10900,0
2006-09-27,0.87,0.87,0.83,0.83,5980,0
2006-09-28,0.79,0.8,0.79,0.8,3000,0
2006-09-29,0.8,0.8,0.79,0.8,10097,0
2006-10-02,0.78,0.82,0.78,0.8,17200,0
2006-10-03,0.78,0.79,0.76,0.79,27380,0
2006-10-04,0.79,0.79,0.78,0.78,42000,0
2006-10-05,0.78,0.78,0.75,0.75,25200,0
2006-10-06,0.75,0.75,0.72,0.72,18520,0
2006-10-09,0.72,0.75,0.72,0.72,21925,0
2006-10-10,0.79,0.79,0.79,0.79,2000,0
2006-10-11,0.72,0.72,0.72,0.72,100,0
2006-10-13,0.75,0.75,0.72,0.75,11464,0
2006-10-16,0.72,0.82,0.72,0.82,5250,0
2006-10-17,0.72,0.72,0.72,0.72,172,0
2006-10-18,0.84,0.84,0.84,0.84,2540,0
2006-10-19,0.75,0.78,0.74,0.75,27000,0
2006-10-20,0.73,0.79,0.73,0.75,23200,0
2006-10-23,0.73,0.84,0.73,0.84,42865,0
2006-10-24,0.83,0.88,0.83,0.88,11100,0
2006-10-25,0.88,0.95,0.88,0.95,25800,0
2006-10-26,0.93,0.98,0.92,0.92,24500,0
2006-10-27,0.87,0.91,0.85,0.91,5600,0
2006-10-30,0.91,0.91,0.91,0.91,2000,0
2006-10-31,0.87,0.87,0.85,0.85,10783,0
2006-11-01,0.9,0.9,0.89,0.89,20800,0
2006-11-02,0.87,0.93,0.87,0.93,2160,0
2006-11-03,0.88,0.9,0.88,0.9,10000,0
2006-11-06,0.9,0.95,0.9,0.92,51611,0
2006-11-07,0.89,0.93,0.89,0.9,23700,0
2006-11-08,0.85,0.94,0.85,0.9,21874,0
2006-11-09,0.96,0.96,0.9,0.9,3350,0
2006-11-13,0.9,0.9,0.9,0.9,9635,0
2006-11-14,0.95,0.98,0.9,0.9,85106,0
2006-11-15,0.91,0.91,0.91,0.91,3750,0
2006-11-16,0.96,0.96,0.96,0.96,2500,0
2006-11-17,0.91,0.91,0.9,0.9,12500,0
2006-11-20,0.9,0.9,0.86,0.86,3800,0
2006-11-21,0.86,0.93,0.85,0.9,31100,0
2006-11-22,0.9,0.9,0.9,0.9,5500,0
2006-11-24,0.88,0.92,0.88,0.9,3570,0
2006-11-27,0.9,0.9,0.85,0.85,12700,0
2006-11-28,0.85,0.85,0.85,0.85,3430,0
2006-11-29,0.85,0.92,0.85,0.85,5251,0
2006-11-30,0.9,0.9,0.88,0.88,11500,0
2006-12-01,0.88,0.9,0.88,0.9,10100,0
2006-12-04,0.88,0.91,0.88,0.9,10370,0
2006-12-05,0.89,0.9,0.88,0.88,12200,0
2006-12-06,0.87,0.87,0.87,0.87,1000,0
2006-12-07,0.85,0.87,0.85,0.87,15128,0
2006-12-08,0.89,0.89,0.87,0.87,9200,0
2006-12-11,0.85,0.85,0.85,0.85,6000,0
2006-12-12,0.85,0.85,0.85,0.85,1800,0
2006-12-13,0.85,0.87,0.85,0.87,7850,0
2006-12-15,0.81,0.84,0.8,0.84,6200,0
2006-12-18,0.82,0.88,0.82,0.82,17445,0
2006-12-19,0.82,0.85,0.8,0.8,38187,0
2006-12-20,0.8,0.86,0.8,0.84,18101,0
2006-12-21,0.84,0.84,0.82,0.82,10500,0
2006-12-22,0.82,0.82,0.82,0.82,7814,0
2006-12-26,0.8,0.8,0.77,0.77,11200,0
2006-12-27,0.77,0.84,0.77,0.8,36600,0
2006-12-28,0.8,0.94,0.8,0.85,26584,0
2006-12-29,0.85,0.94,0.85,0.85,15857,0
2007-01-03,0.87,0.94,0.87,0.9,28977,0
2007-01-04,0.9,1,0.88,1,20700,0
2007-01-05,0.99,1,0.91,1,20950,0
2007-01-08,1,1.1,1,1.06,81468,0
2007-01-09,1.05,1.15,1.05,1.15,45990,0
2007-01-10,1.2,1.23,1.05,1.1,130706,0
2007-01-11,1.08,1.33,1.08,1.3,87638,0
2007-01-12,1.25,1.43,1.25,1.39,125417,0
2007-01-16,1.39,1.42,1.31,1.35,83740,0
2007-01-17,1.31,1.34,1.29,1.3,42854,0
2007-01-18,1.28,1.3,1.15,1.15,18750,0
2007-01-19,1.17,1.4,1.17,1.25,75145,0
2007-01-22,1.25,1.28,1.2,1.26,12950,0
2007-01-23,1.28,1.28,1.25,1.25,16550,0
2007-01-24,1.23,1.29,1.23,1.29,55500,0
2007-01-25,1.29,1.3,1.29,1.29,17702,0
2007-01-26,1.28,1.3,1.25,1.3,11270,0
2007-01-29,1.28,1.28,1.25,1.28,21900,0
2007-01-30,1.28,1.4,1.28,1.4,20196,0
2007-01-31,1.39,1.4,1.35,1.4,27600,0
2007-02-01,1.35,1.37,1.35,1.37,7675,0
2007-02-02,1.37,1.44,1.37,1.4,40391,0
2007-02-05,1.41,1.52,1.41,1.5,38337,0
2007-02-06,1.46,1.52,1.46,1.47,31400,0
2007-02-07,1.47,1.52,1.47,1.5,134953,0
2007-02-08,1.53,1.92,1.51,1.75,272192,0
2007-02-09,2.18,2.18,1.84,1.93,106449,0
2007-02-12,1.98,2,1.7,1.7,129166,0
2007-02-13,1.85,1.85,1.59,1.63,81771,0
2007-02-14,1.55,1.65,1.55,1.6,94191,0
2007-02-15,1.64,1.74,1.63,1.74,71480,0
2007-02-16,1.74,1.85,1.74,1.84,70888,0
2007-02-20,1.97,1.98,1.84,1.85,73895,0
2007-02-21,1.88,1.93,1.86,1.93,74345,0
2007-02-22,1.93,2.12,1.93,2.08,120434,0
2007-02-23,2.25,2.6,2.1,2.49,175201,0
2007-02-26,2.6,2.67,2.16,2.42,233070,0
2007-02-27,2.39,2.39,2.05,2.05,157016,0
2007-02-28,2.1,2.17,1.72,2.17,105568,0
2007-03-01,2.05,2.17,2.04,2.15,83220,0
2007-03-02,2.16,2.33,2.15,2.17,28260,0
2007-03-05,2.19,2.3,2.17,2.21,45594,0
2007-03-06,2.21,2.27,2.21,2.22,40050,0
2007-03-07,2.33,2.33,2.25,2.28,124730,0
2007-03-08,2.29,2.45,2.28,2.42,72340,0
2007-03-09,2.5,2.67,2.4,2.58,208775,0
2007-03-12,2.53,2.58,2.45,2.48,57615,0
2007-03-13,2.5,2.52,2.48,2.5,63463,0
2007-03-14,2.5,2.5,2.25,2.34,90699,0
2007-03-15,2.4,2.4,2.33,2.4,87201,0
2007-03-16,2.35,2.4,2.3,2.35,39348,0
2007-03-19,2.35,2.43,2.35,2.38,70967,0
2007-03-20,2.35,2.52,2.35,2.5,64772,0
2007-03-21,2.5,2.65,2.5,2.65,78669,0
2007-03-22,2.65,2.95,2.64,2.86,176389,0
2007-03-23,2.87,2.87,2.78,2.78,63316,0
2007-03-26,2.83,2.83,2.51,2.52,54051,0
2007-03-27,2.61,3.29,2.6,3.28,589443,0
2007-03-28,3.65,4.1,3.6,3.8,1114659,0
2007-03-29,3.91,3.91,3.33,3.57,360501,0
2007-03-30,3.7,3.88,3.66,3.71,185787,0
2007-04-02,3.71,3.8,3.55,3.78,231118,0
2007-04-03,3.71,3.78,3.4,3.5,122594,0
2007-04-04,3.5,3.57,3.46,3.57,93740,0
2007-04-05,3.57,3.57,3.2,3.54,115467,0
2007-04-09,3.54,3.75,3.5,3.55,152491,0
2007-04-10,3.55,3.7,3.55,3.67,70115,0
2007-04-11,3.7,4.09,3.7,4.02,391473,0
2007-04-12,4.09,4.9,4.08,4.9,736153,0
2007-04-13,5.09,5.45,4.85,5.35,491223,0
2007-04-16,5.5,5.5,4.57,4.88,388521,0
2007-04-17,4.95,4.95,4.3,4.4,274445,0
2007-04-18,4.15,4.25,3.9,4.2,533394,0
2007-04-19,4.3,4.66,4.2,4.5,182064,0
2007-04-20,4.5,4.5,4.32,4.36,55658,0
2007-04-23,4.35,4.4,4.2,4.3,140160,0
2007-04-24,4.3,4.6,4.3,4.6,78770,0
2007-04-25,4.65,4.65,4.36,4.5,42224,0
2007-04-26,4.55,4.85,4.55,4.62,122277,0
2007-04-27,4.75,4.85,4.6,4.7,44192,0
2007-04-30,4.79,4.9,4.7,4.8,94041,0
2007-05-01,4.85,4.85,4.72,4.8,58889,0
2007-05-02,4.85,4.9,4.78,4.83,54333,0
2007-05-03,5,5,4.83,4.88,67795,0
2007-05-04,4.95,5.02,4.86,4.98,144595,0
2007-05-07,5,5,4.75,4.9,69493,0
2007-05-08,4.85,4.85,4.55,4.7,83712,0
2007-05-09,4.53,4.7,4.53,4.7,42355,0
2007-05-10,4.7,4.91,4.7,4.85,97190,0
2007-05-11,4.88,5,4.85,4.99,82468,0
2007-05-14,5,5.05,4.95,5,122047,0
2007-05-15,5.02,5.1,4.95,5.05,93772,0
2007-05-16,5.1,5.1,5,5.03,47577,0
2007-05-17,5.01,5.01,4.93,4.94,181163,0
2007-05-18,4.92,4.95,4.8,4.81,95379,0
2007-05-21,4.85,4.88,4.65,4.65,52883,0
2007-05-22,4.7,4.7,4.33,4.5,189757,0
2007-05-23,4.5,4.55,4.35,4.45,93275,0
2007-05-24,4.41,4.55,4.26,4.39,211085,0
2007-05-25,4.4,4.4,3.87,4.1,259422,0
2007-05-29,4.11,4.59,4.1,4.3,112087,0
2007-05-30,4.23,4.27,4.1,4.1,62039,0
2007-05-31,4.1,4.2,3.96,4.2,155965,0
2007-06-01,4.2,4.24,4.16,4.2,75179,0
2007-06-04,4.2,4.25,4,4.2,74497,0
2007-06-05,4.2,4.2,4.04,4.11,92559,0
2007-06-06,4.02,4.1,3.92,3.95,112780,0
2007-06-07,3.96,4,3.89,3.89,116185,0
2007-06-08,4.15,4.25,4,4.08,84410,0
2007-06-11,4.25,4.33,3.75,3.95,57700,0
2007-06-12,4.05,4.1,3.95,3.96,27000,0
2007-06-13,4,4.2,4,4.15,75900,0
2007-06-14,4.22,4.22,4,4.01,69500,0
2007-06-15,4.1,4.15,4,4.01,48400,0
2007-06-18,4.05,4.05,4.01,4.05,106500,0
2007-06-19,4.05,4.2,3.88,4.02,80000,0
2007-06-20,4.05,4.09,3.99,3.99,24500,0
2007-06-21,4,4,3.94,3.95,31000,0
2007-06-22,3.9,3.91,3.8,3.85,75300,0
2007-06-25,3.9,3.95,3.72,3.72,57300,0
2007-06-26,3.55,3.59,3.42,3.54,87700,0
2007-06-27,3.59,3.59,3.5,3.55,72900,0
2007-06-28,3.51,3.6,3.5,3.57,19200,0
2007-06-29,3.57,3.68,3.55,3.65,28300,0
2007-07-02,3.67,3.8,3.64,3.8,52400,0
2007-07-03,3.8,3.83,3.75,3.75,28600,0
2007-07-05,3.75,3.8,3.67,3.78,63400,0
2007-07-06,3.78,3.8,3.52,3.55,67400,0
2007-07-09,3.75,3.8,3.6,3.66,83000,0
2007-07-10,3.73,3.75,3.36,3.36,77800,0
2007-07-11,3.56,3.7,3.45,3.54,41700,0
2007-07-12,3.65,3.8,3.6,3.72,230300,0
2007-07-13,3.75,3.93,3.69,3.86,183300,0
2007-07-16,3.9,4.13,3.9,4.01,174700,0
2007-07-17,4.15,4.15,4,4.05,96800,0
2007-07-18,4.01,4.14,3.92,4.02,59100,0
2007-07-19,4.02,4.05,3.92,3.92,25700,0
2007-07-20,4,4.04,3.93,4.04,66400,0
2007-07-23,4.25,4.87,4.17,4.87,336600,0
2007-07-24,4.87,4.94,4.34,4.5,203600,0
2007-07-25,4.6,4.61,4.1,4.18,146700,0
2007-07-26,4.25,4.49,4.2,4.41,141400,0
2007-07-27,4.41,4.45,4.17,4.45,89800,0
2007-07-30,4.6,4.64,4.22,4.39,123300,0
2007-07-31,4.45,4.52,4.2,4.22,64700,0
2007-08-01,4.18,4.27,4.1,4.2,85000,0
2007-08-02,4.3,4.3,4,4.19,47100,0
2007-08-03,4.13,4.13,3.9,4,71800,0
2007-08-06,3.95,3.95,3.5,3.95,155200,0
2007-08-07,4,4.12,3.99,4.11,66500,0
2007-08-08,4.24,4.24,3.95,4.02,83300,0
2007-08-09,4,4,3.95,4,42900,0
2007-08-10,3.97,3.99,3.79,3.87,62800,0
2007-08-13,3.95,4.04,3.9,3.97,69100,0
2007-08-14,4,4,3.9,3.92,72800,0
2007-08-15,3.97,3.98,3.76,3.8,66200,0
2007-08-16,3.7,3.97,3.51,3.93,126700,0
2007-08-17,3.8,4.45,3.8,4.45,477500,0
2007-08-20,4.3,4.3,4.02,4.1,81200,0
2007-08-21,4.15,4.18,4.08,4.1,76300,0
2007-08-22,4.15,4.25,4.1,4.25,89900,0
2007-08-23,4.25,4.48,4.22,4.36,88900,0
2007-08-24,4.4,4.4,4.12,4.35,156800,0
2007-08-27,4.45,4.45,4.2,4.21,21200,0
2007-08-28,4.21,4.24,3.97,4.18,59000,0
2007-08-29,4.2,4.2,4.06,4.08,17000,0
2007-08-30,4.08,4.21,3.97,4.16,86700,0
2007-08-31,4.15,4.2,3.97,4.2,52900,0
2007-09-04,4.2,4.2,3.97,4.19,32400,0
2007-09-05,4.19,4.19,4.04,4.12,13700,0
2007-09-06,4.15,4.18,4.05,4.14,18700,0
2007-09-07,4.07,4.1,3.58,4.1,135000,0
2007-09-10,4.09,4.09,4.01,4.04,31900,0
2007-09-11,4.04,4.1,3.97,3.98,49300,0
2007-09-12,4,4.14,4,4.02,30200,0
2007-09-13,4.06,4.11,4.04,4.06,25400,0
2007-09-14,4.09,4.09,4.01,4.08,11600,0
2007-09-17,4.08,4.08,3.9,4.05,66200,0
2007-09-18,4,4.07,4,4.05,39100,0
2007-09-19,4.1,4.25,4.1,4.15,170700,0
2007-09-20,4,4.25,4,4.1,91900,0
2007-09-21,4.09,4.15,4.01,4.04,84000,0
2007-09-24,4.06,4.13,4.01,4.13,84700,0
2007-09-25,4.1,4.19,4,4,44000,0
2007-09-26,4.01,4.08,3.99,3.99,53700,0
2007-09-27,4,4.05,4,4.01,60300,0
2007-09-28,4,4.05,3.99,4.04,31900,0
2007-10-01,3.98,4.08,3.98,4.01,45200,0
2007-10-02,4,4.03,3.9,3.94,44200,0
2007-10-03,3.96,4.04,3.96,3.98,58200,0
2007-10-04,3.96,4.01,3.95,4,56200,0
2007-10-05,4,4.05,3.98,4.05,77200,0
2007-10-08,3.97,4.05,3.97,4.04,49700,0
2007-10-09,4.04,4.05,3.94,4.05,42700,0
2007-10-10,4.05,4.36,3.91,4.29,179000,0
2007-10-11,4.4,4.53,4.1,4.23,314300,0
2007-10-12,4.23,4.28,4.15,4.15,64600,0
2007-10-15,4.18,4.28,4.11,4.15,85100,0
2007-10-16,4.21,4.43,4.1,4.17,155500,0
2007-10-17,4.21,4.26,4.17,4.2,51100,0
2007-10-18,4.2,4.4,4.18,4.4,89700,0
2007-10-19,4.4,4.4,4.2,4.3,58600,0
2007-10-22,4.25,4.25,4.1,4.17,62200,0
2007-10-23,4.14,4.22,4.11,4.19,49900,0
2007-10-24,4.18,4.3,4.18,4.26,39500,0
2007-10-25,4.3,4.3,4.2,4.3,43500,0
2007-10-26,4.3,4.34,4.17,4.33,64300,0
2007-10-29,4.5,4.5,4.21,4.32,42600,0
2007-10-30,4.38,4.38,4.21,4.22,43700,0
2007-10-31,4.2,4.27,4.17,4.23,38000,0
2007-11-01,4.24,4.37,4.19,4.22,111300,0
2007-11-02,4.24,4.24,4.11,4.2,64500,0
2007-11-05,4,4.15,4,4.05,49290,0
2007-11-06,4.15,4.15,3.96,4.07,80100,0
2007-11-07,4,4.07,3.9,4.07,77200,0
2007-11-08,4.09,4.09,3.94,4,71200,0
2007-11-09,4,4,3.72,3.76,70200,0
2007-11-12,3.7,3.75,3.51,3.51,87900,0
2007-11-13,3.54,3.95,3.54,3.9,79800,0
2007-11-14,3.98,3.98,3.85,3.88,30800,0
2007-11-15,3.91,3.96,3.75,3.75,21900,0
2007-11-16,3.77,3.77,3.65,3.7,39900,0
2007-11-19,3.7,3.7,3.47,3.5,90700,0
2007-11-20,3.55,3.56,3.45,3.53,69300,0
2007-11-21,3.5,3.54,3.45,3.54,26900,0
2007-11-23,3.86,4.06,3.47,3.47,6000,0
2007-11-26,3.5,3.53,3.4,3.4,72100,0
2007-11-27,3.71,3.71,2.8,3.06,187800,0
2007-11-28,3.2,3.26,3.12,3.22,63900,0
2007-11-29,3.16,3.56,3.1,3.48,83800,0
2007-11-30,3.5,3.51,3.17,3.2,32300,0
2007-12-03,3.24,3.24,2.5,2.66,247900,0
2007-12-04,2.6,2.75,2.6,2.7,70000,0
2007-12-05,2.8,3.05,2.66,2.96,136751,0
2007-12-06,3.03,3.27,2.99,3.22,103800,0
2007-12-07,3.26,3.6,3.2,3.24,72800,0
2007-12-10,3.15,3.35,3.15,3.33,67200,0
2007-12-11,3.35,3.4,3.11,3.16,55300,0
2007-12-12,3.6,3.6,3.04,3.05,29075,0
2007-12-13,3.1,3.28,3.1,3.25,74700,0
2007-12-14,3.25,3.35,3.03,3.12,36400,0
2007-12-17,3.07,3.17,3.07,3.1,27700,0
2007-12-18,3.02,3.17,2.85,2.98,104175,0
2007-12-19,2.89,3.05,2.86,2.99,86900,0
2007-12-20,3.04,3.04,2.88,2.89,52400,0
2007-12-21,2.9,3.35,2.9,3.35,120500,0
2007-12-24,3.4,3.4,3,3.18,42200,0
2007-12-26,3.01,3.29,3,3.05,78400,0
2007-12-27,3.07,3.1,2.85,2.95,71900,0
2007-12-28,2.95,3.05,2.8,2.85,167090,0
2007-12-31,2.89,2.91,2.75,2.85,127940,0
2008-01-02,2.9,2.91,2.62,2.89,66600,0
2008-01-03,2.86,2.99,2.83,2.9,73000,0
2008-01-04,2.88,2.89,2.72,2.89,22600,0
2008-01-07,3.14,3.14,2.75,2.84,46600,0
2008-01-08,2.86,2.91,2.75,2.79,24782,0
2008-01-09,2.88,2.88,2.72,2.79,50100,0
2008-01-10,2.8,3.9,2.8,3.4,109400,0
2008-01-11,3.09,3.39,3,3.04,123888,0
2008-01-14,3.15,3.25,2.92,3.24,100593,0
2008-01-15,3.37,3.37,3,3.06,68126,0
2008-01-16,3.05,3.05,2.85,2.95,64445,0
2008-01-17,2.96,2.97,2.9,2.97,49600,0
2008-01-18,2.94,2.97,2.9,2.91,34200,0
2008-01-22,2.66,2.88,2.66,2.73,61252,0
2008-01-23,2.79,2.9,2.75,2.9,32780,0
2008-01-24,2.8,2.85,2.76,2.78,18200,0
2008-01-25,2.82,2.83,2.78,2.78,33200,0
2008-01-28,2.78,2.9,2.75,2.88,47211,0
2008-01-29,2.9,3.1,2.9,3.1,50000,0
2008-01-30,2.95,3,2.82,2.87,36662,0
2008-01-31,2.84,3,2.77,2.95,61389,0
2008-02-01,2.9,2.9,2.78,2.85,18700,0
2008-02-04,2.99,3.04,2.9,3,110692,0
2008-02-05,3,3,2.85,2.9,58139,0
2008-02-06,2.85,2.93,2.85,2.88,18200,0
2008-02-07,2.9,2.9,2.81,2.82,52700,0
2008-02-08,2.81,2.87,2.8,2.84,23400,0
2008-02-11,2.98,2.98,2.8,2.82,37000,0
2008-02-12,2.81,2.81,2.7,2.75,92700,0
2008-02-13,2.75,2.85,2.75,2.79,23800,0
2008-02-14,2.72,2.83,2.72,2.79,25200,0
2008-02-15,2.8,2.8,2.72,2.75,42773,0
2008-02-19,2.73,2.78,2.73,2.73,36500,0
2008-02-20,2.75,2.75,2.5,2.58,192285,0
2008-02-21,2.55,2.65,2.55,2.61,35600,0
2008-02-22,2.71,2.71,2.51,2.63,35800,0
2008-02-25,2.72,2.8,2.51,2.64,104800,0
2008-02-26,2.69,2.69,2.51,2.6,36480,0
2008-02-27,2.53,2.6,2.5,2.55,50300,0
2008-02-28,2.51,2.63,2.51,2.6,64900,0
2008-02-29,2.75,2.75,2.6,2.62,60400,0
2008-03-03,2.62,2.7,2.62,2.68,46500,0
2008-03-04,2.71,2.71,2.56,2.61,35000,0
2008-03-05,2.71,2.71,2.54,2.55,20400,0
2008-03-06,2.6,2.61,2.55,2.59,35600,0
2008-03-07,2.58,2.69,2.5,2.53,90100,0
2008-03-10,2.53,2.55,2.15,2.24,109400,0
2008-03-11,2.2,2.65,2.15,2.61,116400,0
2008-03-12,2.6,2.6,2.36,2.47,91550,0
2008-03-13,2.26,2.53,2.26,2.45,29245,0
2008-03-14,2.5,2.5,2.37,2.4,25600,0
2008-03-17,2.4,2.4,2.15,2.19,116200,0
2008-03-18,2.31,2.33,2.2,2.28,72900,0
2008-03-19,2.28,2.35,2.23,2.23,55500,0
2008-03-20,2.1,2.2,2.08,2.12,105689,0
2008-03-24,2.18,2.3,2.12,2.3,88081,0
2008-03-25,2.3,2.34,2.19,2.24,97400,0
2008-03-26,2.23,2.24,2.2,2.24,59450,0
2008-03-27,2.24,2.29,2.1,2.26,77189,0
2008-03-28,2.36,2.36,2.06,2.11,80050,0
2008-03-31,2.02,2.17,2,2.06,107174,0
2008-04-01,2.05,2.3,2,2.19,156430,0
2008-04-02,2.17,2.17,2.01,2.06,56600,0
2008-04-03,2.05,2.16,1.96,2,138580,0
2008-04-04,2.06,2.1,1.91,2.08,169400,0
2008-04-07,2.12,2.22,1.97,2.01,139688,0
2008-04-08,2,2,1.94,1.96,79035,0
2008-04-09,1.98,1.98,1.82,1.89,125100,0
2008-04-10,1.89,1.9,1.77,1.77,137600,0
2008-04-11,1.79,1.8,1.55,1.68,239100,0
2008-04-14,1.7,1.75,1.51,1.75,287917,0
2008-04-15,1.81,1.88,1.71,1.72,190955,0
2008-04-16,1.7,1.72,1.65,1.72,55000,0
2008-04-17,1.75,1.78,1.72,1.77,87825,0
2008-04-18,1.76,1.78,1.69,1.75,27610,0
2008-04-21,1.75,1.84,1.72,1.74,197853,0
2008-04-22,1.76,1.76,1.71,1.72,17183,0
2008-04-23,1.7,1.77,1.7,1.75,25500,0
2008-04-24,1.74,1.74,1.62,1.71,137350,0
2008-04-25,1.7,1.72,1.66,1.7,39300,0
2008-04-28,1.7,1.7,1.58,1.65,77000,0
2008-04-29,1.62,1.66,1.56,1.56,35122,0
2008-04-30,1.55,1.69,1.55,1.67,54665,0
2008-05-01,1.65,1.67,1.63,1.65,77034,0
2008-05-02,1.65,1.68,1.63,1.68,49547,0
2008-05-05,1.7,1.7,1.63,1.64,53411,0
2008-05-06,1.66,1.67,1.63,1.63,33278,0
2008-05-07,1.63,1.7,1.63,1.68,146896,0
2008-05-08,1.7,2.03,1.69,1.92,398953,0
2008-05-09,1.88,1.92,1.8,1.88,159472,0
2008-05-12,1.9,1.9,1.77,1.8,80975,0
2008-05-13,1.82,2.08,1.75,1.98,245804,0
2008-05-14,2.01,2.35,1.98,2.28,679131,0
2008-05-15,2.28,2.31,2.24,2.25,186382,0
2008-05-16,2.3,2.42,2.26,2.41,261369,0
2008-05-19,2.41,2.5,2.3,2.32,212262,0
2008-05-20,2.3,2.3,2.14,2.28,126950,0
2008-05-21,2.26,2.3,2.25,2.28,90120,0
2008-05-22,2.29,2.55,2.27,2.45,162470,0
2008-05-23,2.5,2.5,2.39,2.45,118154,0
2008-05-27,2.5,2.55,2.42,2.5,402094,0
2008-05-28,2.47,2.63,2.34,2.4,348205,0
2008-05-29,2.43,2.44,2.32,2.4,300112,0
2008-05-30,2.46,2.84,2.3,2.3,887035,0
2008-06-02,2.5,2.5,2.25,2.3,217135,0
2008-06-03,2.4,2.4,2.15,2.15,246237,0
2008-06-04,2.18,2.18,1.93,1.95,997550,0
2008-06-05,1.98,2.02,1.93,1.98,213404,0
2008-06-06,2,2,1.88,1.92,365183,0
2008-06-09,2.05,2.05,1.78,1.82,151358,0
2008-06-10,1.78,1.84,1.76,1.79,98347,0
2008-06-11,1.75,1.82,1.75,1.79,112338,0
2008-06-12,1.75,1.84,1.75,1.78,232582,0
2008-06-13,1.78,1.81,1.77,1.77,67688,0
2008-06-16,1.79,1.93,1.76,1.83,206016,0
2008-06-17,1.85,1.9,1.8,1.85,174258,0
2008-06-18,1.87,1.87,1.79,1.8,109039,0
2008-06-19,1.79,1.82,1.73,1.78,141284,0
2008-06-20,1.76,1.78,1.71,1.71,78340,0
2008-06-23,1.74,1.79,1.62,1.63,248999,0
2008-06-24,1.65,1.66,1.5,1.51,552286,0
2008-06-25,1.53,1.75,1.46,1.67,366366,0
2008-06-26,1.51,1.75,1.51,1.61,186230,0
2008-06-27,1.69,1.7,1.47,1.54,2667538,0
2008-06-30,1.69,1.69,1.51,1.52,346162,0
2008-07-01,1.5,1.55,1.34,1.36,609824,0
2008-07-02,1.38,1.38,1.13,1.19,734088,0
2008-07-03,1.21,1.41,1.18,1.27,274274,0
2008-07-07,1.3,1.37,1.3,1.35,234474,0
2008-07-08,1.39,1.58,1.3,1.5,419238,0
2008-07-09,1.49,1.49,1.4,1.41,141279,0
2008-07-10,1.41,1.41,1.35,1.37,98282,0
2008-07-11,1.32,1.7,1.32,1.44,85298,0
2008-07-14,1.47,1.48,1.35,1.39,103349,0
2008-07-15,1.35,1.48,1.34,1.47,301572,0
2008-07-16,1.48,1.55,1.46,1.54,218555,0
2008-07-17,1.53,1.75,1.5,1.74,184214,0
2008-07-18,1.75,1.91,1.75,1.79,234853,0
2008-07-21,1.78,1.8,1.64,1.69,122457,0
2008-07-22,1.63,1.84,1.59,1.82,147917,0
2008-07-23,2.01,2.01,1.83,1.89,110906,0
2008-07-24,1.93,1.93,1.76,1.8,169415,0
2008-07-25,1.84,1.86,1.8,1.86,100161,0
2008-07-28,1.9,1.9,1.64,1.65,122878,0
2008-07-29,1.65,1.75,1.63,1.75,100510,0
2008-07-30,1.75,1.8,1.7,1.8,65831,0
2008-07-31,1.78,1.9,1.74,1.86,84707,0
2008-08-01,1.85,1.85,1.77,1.78,36744,0
2008-08-04,1.8,1.85,1.66,1.85,86080,0
2008-08-05,1.82,1.89,1.78,1.79,72753,0
2008-08-06,1.82,2,1.82,1.97,147177,0
2008-08-07,1.97,1.97,1.77,1.83,163377,0
2008-08-08,1.83,1.98,1.79,1.85,144653,0
2008-08-11,1.85,1.95,1.8,1.95,170331,0
2008-08-12,2,2,1.9,1.96,107211,0
2008-08-13,1.98,2,1.82,1.98,187760,0
2008-08-14,1.9,2.06,1.9,2.06,174697,0
2008-08-15,2.09,2.13,1.92,1.99,128589,0
2008-08-18,1.95,1.98,1.82,1.87,66447,0
2008-08-19,1.87,1.96,1.75,1.76,38987,0
2008-08-20,1.76,1.83,1.75,1.81,71702,0
2008-08-21,1.93,1.95,1.8,1.83,140364,0
2008-08-22,2.03,2.03,1.79,1.85,96833,0
2008-08-25,1.88,1.88,1.74,1.79,61462,0
2008-08-26,1.75,1.78,1.75,1.76,54394,0
2008-08-27,1.73,1.83,1.7,1.82,69428,0
2008-08-28,1.86,1.99,1.83,1.92,147949,0
2008-08-29,1.93,2.11,1.86,2.09,752692,0
2008-09-02,2.05,2.18,1.87,1.93,347181,0
2008-09-03,1.9,2.02,1.9,2.02,119261,0
2008-09-04,2.05,2.15,1.96,1.98,87094,0
2008-09-05,2.02,2.02,1.82,1.87,159455,0
2008-09-08,1.97,1.97,1.76,1.89,156751,0
2008-09-09,2.01,2.02,1.78,1.78,120884,0
2008-09-10,1.82,1.82,1.6,1.6,212401,0
2008-09-11,1.61,1.68,1.55,1.65,149007,0
2008-09-12,1.65,1.83,1.65,1.77,96260,0
2008-09-15,1.63,1.85,1.61,1.61,189734,0
2008-09-16,1.51,1.71,0.87,1.71,244593,0
2008-09-17,1.84,1.84,1.48,1.49,116116,0
2008-09-18,1.45,1.99,1.43,1.99,511371,0
2008-09-19,2.39,2.39,1.73,2.05,673905,0
2008-09-22,2.22,2.22,1.66,1.71,313397,0
2008-09-23,1.68,1.81,1.66,1.73,111000,0
2008-09-24,1.65,2.19,1.63,1.64,261221,0
2008-09-25,1.75,1.75,1.6,1.68,134210,0
2008-09-26,1.66,1.67,1.52,1.62,209296,0
2008-09-29,1.65,1.69,1.44,1.69,276366,0
2008-09-30,1.84,1.84,1.66,1.75,167882,0
2008-10-01,1.65,1.79,1.61,1.61,84014,0
2008-10-02,1.61,1.74,1.48,1.54,117353,0
2008-10-03,1.58,1.75,1.45,1.45,221755,0
2008-10-06,1.41,1.54,1.35,1.45,188418,0
2008-10-07,1.53,1.59,1.38,1.39,115533,0
2008-10-08,1.38,1.51,1.36,1.41,159627,0
2008-10-09,1.45,1.45,1.21,1.21,179145,0
2008-10-10,1.21,1.68,1.16,1.68,385305,0
2008-10-13,1.74,1.8,1.42,1.61,319894,0
2008-10-14,1.65,1.65,1.4,1.54,94370,0
2008-10-15,1.54,1.56,1.22,1.22,130447,0
2008-10-16,1.24,1.6,1.24,1.6,169007,0
2008-10-17,1.58,1.7,1.41,1.52,223535,0
2008-10-20,1.63,1.63,1.4,1.54,118475,0
2008-10-21,1.46,1.6,1.35,1.49,195698,0
2008-10-22,1.43,1.43,1.26,1.26,125567,0
2008-10-23,1.32,1.38,1.26,1.32,185404,0
2008-10-24,1.24,1.3,1.21,1.28,94385,0
2008-10-27,1.25,1.3,1.1,1.11,116941,0
2008-10-28,1.01,1.27,1.01,1.27,148173,0
2008-10-29,1.27,1.3,1.11,1.21,205799,0
2008-10-30,1.25,1.37,1.21,1.37,73590,0
2008-10-31,1.41,1.55,1.35,1.53,253341,0
2008-11-03,1.58,1.6,1.45,1.47,67381,0
2008-11-04,1.55,1.55,1.41,1.51,59876,0
2008-11-05,1.49,1.51,1.45,1.45,66864,0
2008-11-06,1.44,1.48,1.35,1.35,93320,0
2008-11-07,1.4,1.41,1.3,1.35,67417,0
2008-11-10,1.32,1.39,1.25,1.27,79264,0
2008-11-11,1.27,1.43,1.25,1.3,132275,0
2008-11-12,1.2,1.42,1.2,1.2,66849,0
2008-11-13,1.17,1.33,1.01,1.3,212902,0
2008-11-14,1.21,1.29,1.05,1.17,663657,0
2008-11-17,1.16,1.25,1.08,1.17,74156,0
2008-11-18,1.18,1.25,1.16,1.21,94692,0
2008-11-19,1.15,1.25,1.08,1.08,211476,0
2008-11-20,1.08,1.25,1.08,1.24,127234,0
2008-11-21,1.25,1.25,1.14,1.22,157609,0
2008-11-24,1.1,1.34,1.1,1.34,210057,0
2008-11-25,1.34,1.38,1.21,1.37,214085,0
2008-11-26,1.32,1.53,1.2,1.53,134808,0
2008-11-28,1.48,1.61,1.42,1.55,83537,0
2008-12-01,1.48,1.48,1.16,1.16,89181,0
2008-12-02,1.2,1.37,1.2,1.34,122881,0
2008-12-03,1.29,1.47,1.29,1.35,121394,0
2008-12-04,1.4,1.62,1.34,1.34,264593,0
2008-12-05,1.25,1.45,1.2,1.36,108841,0
2008-12-08,1.4,1.65,1.35,1.65,178318,0
2008-12-09,1.57,1.65,1.22,1.4,125069,0
2008-12-10,1.35,1.47,1.34,1.4,43696,0
2008-12-11,1.37,1.43,1.26,1.26,52792,0
2008-12-12,1.3,1.6,1.28,1.6,91816,0
2008-12-15,1.54,1.54,1.35,1.36,79395,0
2008-12-16,1.5,1.5,1.36,1.41,150690,0
2008-12-17,1.5,1.5,1.31,1.38,223328,0
2008-12-18,1.39,1.44,1.31,1.36,85953,0
2008-12-19,1.43,1.51,1.35,1.35,384201,0
2008-12-22,1.35,1.55,1.35,1.55,95854,0
2008-12-23,1.53,1.75,1.32,1.59,177937,0
2008-12-24,1.59,1.61,1.59,1.61,59465,0
2008-12-26,1.62,1.64,1.5,1.59,160057,0
2008-12-29,1.44,1.7,1.4,1.43,138434,0
2008-12-30,1.45,1.63,1.43,1.57,80697,0
2008-12-31,1.57,1.72,1.56,1.62,389971,0
2009-01-02,1.62,1.62,1.55,1.58,67569,0
2009-01-05,1.61,1.68,1.5,1.61,71935,0
2009-01-06,1.63,1.7,1.63,1.68,72002,0
2009-01-07,1.6,1.7,1.5,1.57,65548,0
2009-01-08,1.56,1.7,1.55,1.7,51430,0
2009-01-09,1.7,1.7,1.59,1.59,78860,0
2009-01-12,1.59,1.59,1.43,1.43,93897,0
2009-01-13,1.43,1.47,1.41,1.41,66560,0
2009-01-14,1.41,1.43,1.3,1.3,103642,0
2009-01-15,1.34,1.35,1.26,1.3,87604,0
2009-01-16,1.33,1.5,1.33,1.43,123821,0
2009-01-20,1.4,1.47,1.29,1.29,79214,0
2009-01-21,1.25,1.39,1.25,1.32,78891,0
2009-01-22,1.29,1.33,1.25,1.25,78196,0
2009-01-23,1.3,1.59,1.3,1.48,239425,0
2009-01-26,1.62,1.65,1.48,1.51,87581,0
2009-01-27,1.51,1.56,1.43,1.44,48052,0
2009-01-28,1.43,1.49,1.37,1.47,37593,0
2009-01-29,1.45,1.46,1.4,1.4,39596,0
2009-01-30,1.37,1.39,1.31,1.31,58221,0
2009-02-02,1.33,1.54,1.33,1.49,138040,0
2009-02-03,1.42,1.53,1.41,1.45,91426,0
2009-02-04,1.44,1.48,1.34,1.35,146793,0
2009-02-05,1.34,1.35,1.26,1.28,132561,0
2009-02-06,1.26,1.31,1.25,1.3,64650,0
2009-02-09,1.22,1.33,1.22,1.27,63821,0
2009-02-10,1.3,1.3,1.21,1.21,96614,0
2009-02-11,1.25,1.29,1.23,1.24,36297,0
2009-02-12,1.31,1.38,1.21,1.27,93622,0
2009-02-13,1.28,1.28,1.2,1.25,60204,0
2009-02-17,1.3,1.3,1.21,1.21,40717,0
2009-02-18,1.22,1.22,1.16,1.16,28376,0
2009-02-19,1.19,1.19,1.13,1.14,66218,0
2009-02-20,1.11,1.13,1.07,1.1,164245,0
2009-02-23,1.2,1.2,1.02,1.02,196687,0
2009-02-24,1.04,1.11,0.89,1.1,269803,0
2009-02-25,0.97,1.24,0.88,1.07,74419,0
2009-02-26,1.08,1.09,0.99,1.01,174037,0
2009-02-27,1,1.13,0.94,1.13,279965,0
2009-03-02,1.08,1.09,0.99,1,99863,0
2009-03-03,0.97,1.03,0.93,0.98,122248,0
2009-03-04,1.01,1.02,0.91,0.99,177126,0
2009-03-05,1.07,1.07,0.88,0.91,341777,0
2009-03-06,0.92,0.92,0.59,0.8,1521570,0
2009-03-09,0.8,0.8,0.62,0.68,413693,0
2009-03-10,0.67,0.68,0.61,0.68,239291,0
2009-03-11,0.7,0.7,0.55,0.6,265060,0
2009-03-12,0.61,0.64,0.55,0.62,594987,0
2009-03-13,0.62,0.63,0.61,0.61,162917,0
2009-03-16,0.61,0.75,0.57,0.7,2398572,0
2009-03-17,0.65,0.69,0.64,0.64,258985,0
2009-03-18,0.69,0.86,0.67,0.83,283132,0
2009-03-19,0.9,0.94,0.77,0.79,186927,0
2009-03-20,0.8,0.81,0.73,0.77,239419,0
2009-03-23,0.8,0.83,0.75,0.83,170528,0
2009-03-24,0.8,0.89,0.66,0.81,224226,0
2009-03-25,0.81,0.87,0.8,0.87,335498,0
2009-03-26,0.84,1.03,0.84,1.03,386273,0
2009-03-27,1.06,1.06,0.94,1.02,322412,0
2009-03-30,0.95,1,0.95,0.97,98575,0
2009-03-31,1,1,0.94,0.98,109091,0
2009-04-01,0.99,0.99,0.88,0.98,117492,0
2009-04-02,1,1.02,0.98,1.01,206205,0
2009-04-03,1,1.05,0.98,1.05,71533,0
2009-04-06,1.08,1.08,0.98,1.04,45468,0
2009-04-07,1.02,1.05,1,1,51357,0
2009-04-08,1.01,1.03,0.97,1.03,65768,0
2009-04-09,1.05,1.12,1.01,1.12,187254,0
2009-04-13,1.1,1.12,1.05,1.12,88722,0
2009-04-14,1.1,1.12,1.03,1.03,62468,0
2009-04-15,1.12,1.19,1.01,1.05,66029,0
2009-04-16,1.06,1.1,1.03,1.09,100045,0
2009-04-17,1.1,1.25,1.06,1.25,158382,0
2009-04-20,1.24,1.24,1.11,1.2,168112,0
2009-04-21,1.2,1.24,1.18,1.23,131489,0
2009-04-22,1.25,1.25,1.18,1.2,75320,0
2009-04-23,1.2,1.2,1.12,1.18,49944,0
2009-04-24,1.15,1.17,1.1,1.15,115371,0
2009-04-27,1.12,1.24,1.1,1.18,285803,0
2009-04-28,1.17,1.21,1.13,1.17,78997,0
2009-04-29,1.18,1.22,1.16,1.22,58660,0
2009-04-30,1.22,1.24,1.16,1.18,77741,0
2009-05-01,1.23,1.23,1.16,1.16,81447,0
2009-05-04,1.19,1.19,1.14,1.17,101002,0
2009-05-05,1.14,1.18,1.12,1.16,95575,0
2009-05-06,1.13,1.16,1.11,1.16,91179,0
2009-05-07,1.18,1.18,1.13,1.17,90770,0
2009-05-08,1.18,1.19,1.07,1.16,89268,0
2009-05-11,1.11,1.17,1.07,1.15,138758,0
2009-05-12,1.15,1.16,1.12,1.13,77982,0
2009-05-13,1.1,1.1,1.05,1.07,117838,0
2009-05-14,1.07,1.17,1,1.17,446199,0
2009-05-15,1.15,1.45,1.15,1.27,433404,0
2009-05-18,1.3,1.35,1.2,1.32,168789,0
2009-05-19,1.32,1.34,1.25,1.34,142873,0
2009-05-20,1.35,1.36,1.26,1.28,130695,0
2009-05-21,1.26,1.26,1.15,1.2,81249,0
2009-05-22,1.1,1.21,1.09,1.16,70195,0
2009-05-26,1.12,1.2,1.05,1.19,120868,0
2009-05-27,1.19,1.2,1.12,1.18,92774,0
2009-05-28,1.2,1.25,1.15,1.24,73862,0
2009-05-29,1.2,1.25,1.17,1.2,201544,0
2009-06-01,1.2,1.26,1.18,1.2,207153,0
2009-06-02,1.2,1.4,1.19,1.4,271397,0
2009-06-03,1.39,1.42,1.28,1.41,268006,0
2009-06-04,1.42,1.82,1.3,1.8,459972,0
2009-06-05,1.82,1.88,1.42,1.57,454948,0
2009-06-08,1.72,1.72,1.54,1.61,95743,0
2009-06-09,1.77,1.77,1.4,1.57,299859,0
2009-06-10,1.57,1.61,1.43,1.54,196786,0
2009-06-11,1.64,1.64,1.47,1.52,161267,0
2009-06-12,1.46,1.68,1.46,1.68,207291,0
2009-06-15,1.68,1.68,1.41,1.44,206751,0
2009-06-16,1.58,1.58,1.41,1.42,104060,0
2009-06-17,1.6,1.62,1.41,1.46,109402,0
2009-06-18,1.59,1.6,1.5,1.59,127250,0
2009-06-19,1.61,1.89,1.6,1.87,738342,0
2009-06-22,1.85,1.9,1.6,1.78,514742,0
2009-06-23,1.84,1.84,1.68,1.72,116558,0
2009-06-24,1.71,1.73,1.6,1.65,184870,0
2009-06-25,1.6,1.8,1.53,1.77,164231,0
2009-06-26,1.76,1.8,1.66,1.8,1231222,0
2009-06-29,1.79,1.81,1.65,1.76,140102,0
2009-06-30,1.7,1.8,1.7,1.77,217690,0
2009-07-01,1.79,1.8,1.71,1.75,89828,0
2009-07-02,1.71,1.8,1.69,1.75,131700,0
2009-07-06,1.74,1.77,1.6,1.73,235840,0
2009-07-07,1.71,1.73,1.63,1.64,107565,0
2009-07-08,1.65,1.66,1.55,1.65,130732,0
2009-07-09,1.65,1.7,1.55,1.55,110305,0
2009-07-10,1.55,1.6,1.54,1.59,116359,0
2009-07-13,1.61,1.62,1.5,1.62,94149,0
2009-07-14,1.62,1.62,1.57,1.61,44116,0
2009-07-15,1.64,1.73,1.64,1.73,147928,0
2009-07-16,1.71,1.74,1.68,1.73,85118,0
2009-07-17,1.73,1.74,1.67,1.69,95545,0
2009-07-20,1.75,1.8,1.7,1.77,257448,0
2009-07-21,1.77,1.8,1.74,1.78,102735,0
2009-07-22,1.71,1.77,1.7,1.77,72211,0
2009-07-23,1.8,1.82,1.77,1.8,314780,0
2009-07-24,1.8,1.88,1.77,1.81,375357,0
2009-07-27,1.86,2.18,1.76,2.11,744057,0
2009-07-28,2.33,2.38,2.01,2.16,595061,0
2009-07-29,2.15,2.3,2.11,2.25,499339,0
2009-07-30,2.23,2.57,2.23,2.36,1140427,0
2009-07-31,2.35,2.37,2.2,2.27,338669,0
2009-08-03,2.34,2.34,2.05,2.11,512352,0
2009-08-04,2.09,2.11,2.02,2.09,196367,0
2009-08-05,2.1,2.15,1.9,2,297617,0
2009-08-06,2.01,2.1,1.89,2.05,393491,0
2009-08-07,2.05,2.22,1.92,2.04,491910,0
2009-08-10,2.07,2.19,2.05,2.11,255348,0
2009-08-11,2.07,2.2,1.95,2.04,205789,0
2009-08-12,2.05,2.25,2.05,2.08,427524,0
2009-08-13,2.28,2.36,2.09,2.32,530897,0
2009-08-14,2.31,2.33,2.15,2.18,357911,0
2009-08-17,2.13,2.25,2.07,2.09,187379,0
2009-08-18,2.18,2.2,2.08,2.12,126535,0
2009-08-19,2.05,2.16,2.05,2.15,79530,0
2009-08-20,2.15,2.16,2.06,2.1,181215,0
2009-08-21,2.25,2.25,2.1,2.17,222028,0
2009-08-24,2.17,2.2,2.11,2.16,116132,0
2009-08-25,2.19,2.33,2.11,2.32,298670,0
2009-08-26,2.19,2.45,2.19,2.3,479147,0
2009-08-27,2.34,2.36,2.14,2.35,215294,0
2009-08-28,2.5,2.5,2.28,2.37,316413,0
2009-08-31,2.38,2.44,2.21,2.33,841966,0
2009-09-01,2.4,2.85,2.3,2.68,2433501,0
2009-09-02,2.61,2.91,2.45,2.67,3777525,0
2009-09-03,2.62,2.8,2.54,2.76,937735,0
2009-09-04,2.66,2.76,2.56,2.61,622432,0
2009-09-08,2.4,2.6,2.4,2.53,561279,0
2009-09-09,2.4,2.65,2.39,2.55,404126,0
2009-09-10,2.45,2.55,2.45,2.53,332703,0
2009-09-11,2.55,2.55,2.46,2.49,311676,0
2009-09-14,2.4,2.5,2.33,2.48,316738,0
2009-09-15,2.42,2.48,2.42,2.47,189446,0
2009-09-16,2.4,2.51,2.4,2.46,309601,0
2009-09-17,2.45,2.49,2.45,2.48,143875,0
2009-09-18,2.42,2.75,2.42,2.68,1251189,0
2009-09-21,2.65,2.72,2.5,2.66,695832,0
2009-09-22,2.73,2.73,2.53,2.59,270329,0
2009-09-23,2.6,2.69,2.55,2.55,201280,0
2009-09-24,2.57,2.7,2.43,2.45,381383,0
2009-09-25,2.45,2.48,2.4,2.42,140797,0
2009-09-28,2.65,2.65,2.42,2.45,125624,0
2009-09-29,2.45,2.45,2.32,2.33,179687,0
2009-09-30,2.4,2.41,2.27,2.28,202994,0
2009-10-01,2.26,2.27,2.09,2.09,270715,0
2009-10-02,2.02,2.37,2,2.22,369095,0
2009-10-05,2.4,2.45,2.24,2.43,354480,0
2009-10-06,2.46,2.5,2.36,2.38,205631,0
2009-10-07,2.39,2.39,2.27,2.29,130063,0
2009-10-08,2.31,2.35,2.2,2.29,192284,0
2009-10-09,2.25,2.27,2.2,2.25,115122,0
2009-10-12,2.31,2.45,2.21,2.21,94888,0
2009-10-13,2.25,2.38,2.23,2.32,251044,0
2009-10-14,2.37,2.38,2.26,2.35,104748,0
2009-10-15,2.34,2.45,2.3,2.39,390027,0
2009-10-16,2.38,2.45,2.31,2.43,197577,0
2009-10-19,2.5,2.5,2.3,2.39,245646,0
2009-10-20,2.39,2.4,2.31,2.34,110412,0
2009-10-21,2.33,2.34,2.2,2.21,188144,0
2009-10-22,2.18,2.31,2.18,2.24,184305,0
2009-10-23,2.25,2.26,2.15,2.21,171582,0
2009-10-26,2.21,2.21,2.09,2.13,159981,0
2009-10-27,2.12,2.25,2.09,2.11,251865,0
2009-10-28,2.1,2.11,2.02,2.06,287149,0
2009-10-29,2.08,2.22,2,2.18,545466,0
2009-10-30,2.37,2.37,2.05,2.17,329687,0
2009-11-02,2.18,2.18,2.02,2.1,314358,0
2009-11-03,2.07,2.22,2.02,2.18,297242,0
2009-11-04,2.23,2.37,2.06,2.06,189640,0
2009-11-05,2.09,2.18,2.06,2.13,160979,0
2009-11-06,2.09,2.15,2.07,2.09,79752,0
2009-11-09,2.11,2.15,2.05,2.08,107071,0
2009-11-10,2.06,2.12,2.05,2.05,90784,0
2009-11-11,2.26,2.26,2.06,2.08,148574,0
2009-11-12,2.08,2.15,2.03,2.05,167334,0
2009-11-13,2.05,2.09,2.01,2.02,146768,0
2009-11-16,2.05,2.11,2.01,2.1,177883,0
2009-11-17,2.09,2.1,1.98,2.04,188371,0
2009-11-18,2.01,2.08,2.01,2.06,150579,0
2009-11-19,2.07,2.08,2.03,2.04,125745,0
2009-11-20,2.04,2.09,2.04,2.07,93901,0
2009-11-23,2.11,2.12,2.07,2.1,92615,0
2009-11-24,2.05,2.1,1.99,2.09,106734,0
2009-11-25,2.1,2.11,2.05,2.05,91946,0
2009-11-27,2.05,2.05,1.98,1.98,122544,0
2009-11-30,2.01,2.01,1.64,1.75,1874213,0
2009-12-01,1.79,1.79,1.61,1.65,3438383,0
2009-12-02,1.65,1.77,1.65,1.77,313093,0
2009-12-03,1.65,1.75,1.62,1.67,330810,0
2009-12-04,1.71,1.74,1.61,1.72,281823,0
2009-12-07,1.75,1.75,1.65,1.68,304029,0
2009-12-08,1.66,1.68,1.54,1.55,368753,0
2009-12-09,1.56,1.8,1.5,1.77,596651,0
2009-12-10,1.77,1.8,1.6,1.71,230730,0
2009-12-11,1.7,1.7,1.61,1.69,111397,0
2009-12-14,1.52,1.73,1.5,1.63,179695,0
2009-12-15,1.62,1.72,1.55,1.69,161426,0
2009-12-16,1.7,1.72,1.6,1.61,181483,0
2009-12-17,1.6,1.65,1.6,1.63,70486,0
2009-12-18,1.51,1.95,1.51,1.73,585051,0
2009-12-21,1.73,1.75,1.68,1.74,111936,0
2009-12-22,1.76,1.79,1.74,1.75,125330,0
2009-12-23,1.77,1.77,1.67,1.73,265340,0
2009-12-24,1.74,1.74,1.64,1.68,78339,0
2009-12-28,1.71,1.71,1.61,1.65,151957,0
2009-12-29,1.66,1.68,1.64,1.67,100193,0
2009-12-30,1.66,1.66,1.6,1.62,291939,0
2009-12-31,1.61,1.95,1.6,1.83,219565,0
2010-01-04,1.8,1.97,1.76,1.95,234455,0
2010-01-05,1.64,1.95,1.64,1.93,135712,0
2010-01-06,1.9,1.92,1.77,1.79,546586,0
2010-01-07,1.79,1.94,1.76,1.92,138622,0
2010-01-08,1.92,1.94,1.86,1.89,62425,0
2010-01-11,1.9,1.95,1.89,1.91,130195,0
2010-01-12,1.89,1.89,1.79,1.82,121245,0
2010-01-13,1.82,1.84,1.82,1.83,47897,0
2010-01-14,1.84,1.85,1.82,1.84,126539,0
2010-01-15,1.85,1.85,1.75,1.76,175261,0
2010-01-19,1.77,1.85,1.76,1.85,123318,0
2010-01-20,1.83,1.88,1.81,1.88,100803,0
2010-01-21,1.85,1.88,1.71,1.71,262285,0
2010-01-22,1.71,1.8,1.7,1.72,114525,0
2010-01-25,1.74,1.77,1.71,1.74,91235,0
2010-01-26,1.72,1.84,1.7,1.79,137646,0
2010-01-27,1.78,1.81,1.77,1.79,94080,0
2010-01-28,1.8,1.82,1.77,1.78,129209,0
2010-01-29,1.76,1.76,1.66,1.7,172415,0
2010-02-01,1.71,1.75,1.69,1.74,120026,0
2010-02-02,1.74,1.74,1.67,1.7,122403,0
2010-02-03,1.69,1.73,1.65,1.71,149993,0
2010-02-04,1.7,1.7,1.6,1.64,193810,0
2010-02-05,1.65,1.66,1.61,1.63,93671,0
2010-02-08,1.64,1.72,1.64,1.69,119634,0
2010-02-09,1.69,1.69,1.65,1.68,52446,0
2010-02-10,1.68,1.76,1.67,1.74,151001,0
2010-02-11,1.71,2.2,1.71,1.94,2212215,0
2010-02-12,1.94,2.1,1.94,2.03,739427,0
2010-02-16,2.03,2.19,2.01,2.07,361319,0
2010-02-17,2.07,2.07,1.99,2.03,219670,0
2010-02-18,2.03,2.03,1.99,2.03,181658,0
2010-02-19,2.03,2.03,2,2.02,116335,0
2010-02-22,2.05,2.05,2.02,2.04,188275,0
2010-02-23,2.05,2.07,2.01,2.05,255311,0
2010-02-24,2.06,2.06,1.96,2,101776,0
2010-02-25,1.98,2.01,1.95,2.01,96411,0
2010-02-26,2,2.03,1.99,2.01,169374,0
2010-03-01,2.01,2.07,1.99,2.05,270918,0
2010-03-02,2.04,2.05,2,2.05,137526,0
2010-03-03,2.05,2.07,2.01,2.02,175340,0
2010-03-04,2.02,2.02,2,2.02,86676,0
2010-03-05,2.03,2.05,2,2.05,169929,0
2010-03-08,2.06,2.06,2,2.01,127091,0
2010-03-09,2.02,2.03,1.99,2.01,151216,0
2010-03-10,2.05,2.05,1.99,2.02,246836,0
2010-03-11,2,2.03,1.97,2.03,178230,0
2010-03-12,2.03,2.06,1.98,2.06,212466,0
2010-03-15,2.04,2.05,2,2.05,147452,0
2010-03-16,2.03,2.05,2.02,2.05,105985,0
2010-03-17,2.03,2.05,2.01,2.04,113417,0
2010-03-18,2.05,2.05,1.98,1.99,143180,0
2010-03-19,2,2.05,1.95,2.03,611729,0
2010-03-22,2.05,2.05,2,2.01,184328,0
2010-03-23,2,2.06,2,2.02,322930,0
2010-03-24,2.02,2.03,1.99,2.03,163887,0
2010-03-25,2,2.05,2,2.02,172058,0
2010-03-26,2,2.05,2,2.03,95714,0
2010-03-29,2,2.05,2,2.03,117608,0
2010-03-30,2.03,2.05,2,2.02,165554,0
2010-03-31,2.05,2.05,1.98,1.98,166438,0
2010-04-01,2.01,2.03,1.99,2,184384,0
2010-04-05,2.02,2.02,2,2.02,106939,0
2010-04-06,2.05,2.05,2.01,2.02,79157,0
2010-04-07,1.99,2.03,1.99,2.02,171606,0
2010-04-08,2,2.03,1.98,2.03,195470,0
2010-04-09,2.02,2.05,2,2.05,150247,0
2010-04-12,2.06,2.21,2.04,2.16,647069,0
2010-04-13,2.21,2.45,2.16,2.32,823131,0
2010-04-14,2.47,2.47,2.3,2.36,234277,0
2010-04-15,2.4,2.4,2.25,2.33,276111,0
2010-04-16,2.41,2.41,2.28,2.35,240927,0
2010-04-19,2.3,2.38,2.26,2.28,260158,0
2010-04-20,2.28,2.33,2.21,2.31,141892,0
2010-04-21,2.3,2.31,2.25,2.29,46714,0
2010-04-22,2.27,2.28,2.2,2.25,158558,0
2010-04-23,2.23,2.24,2.19,2.22,143321,0
2010-04-26,2.2,2.27,2.19,2.23,126452,0
2010-04-27,2.2,2.22,2.17,2.18,123956,0
2010-04-28,2.23,2.23,2.15,2.16,38179,0
2010-04-29,2.22,2.23,2.15,2.21,145923,0
2010-04-30,2.24,2.25,2.15,2.16,160294,0
2010-05-03,2.15,2.23,2.13,2.22,123389,0
2010-05-04,2.2,2.22,2.13,2.2,190225,0
2010-05-05,2.2,2.21,2.05,2.09,191567,0
2010-05-06,2.03,2.1,1.81,1.88,255883,0
2010-05-07,1.86,2.01,1.86,1.87,303600,0
2010-05-10,1.96,2.05,1.91,2.03,190508,0
2010-05-11,2.01,2.05,2,2.04,91208,0
2010-05-12,2.05,2.23,1.99,2.2,322418,0
2010-05-13,2.23,2.23,2.11,2.17,169621,0
2010-05-14,2.16,2.16,2.06,2.11,114879,0
2010-05-17,2.11,2.2,2.11,2.16,241288,0
2010-05-18,2.17,2.2,2.14,2.16,124164,0
2010-05-19,2.16,2.17,2.1,2.12,145212,0
2010-05-20,2.02,2.12,1.97,1.98,278831,0
2010-05-21,2.02,2.12,1.96,2.03,280084,0
2010-05-24,2.03,2.06,1.99,2.03,133833,0
2010-05-25,1.98,2.02,1.93,1.99,194338,0
2010-05-26,1.8,2.05,1.8,1.96,738800,0
2010-05-27,1.98,2.05,1.98,2.05,118217,0
2010-05-28,2.04,2.04,1.98,1.98,119408,0
2010-06-01,1.98,2.05,1.97,1.97,87040,0
2010-06-02,2.01,2.06,1.85,2.06,166522,0
2010-06-03,2,2.08,2,2.06,70866,0
2010-06-04,2,2.04,1.97,1.97,156566,0
2010-06-07,2,2.04,1.85,1.88,277342,0
2010-06-08,1.9,1.96,1.89,1.91,170856,0
2010-06-09,1.92,1.99,1.88,1.93,119029,0
2010-06-10,1.9,2.01,1.9,2.01,125994,0
2010-06-11,1.98,2.04,1.96,2.03,72948,0
2010-06-14,2.05,2.09,1.99,2.07,132888,0
2010-06-15,2.05,2.13,2.04,2.13,192200,0
2010-06-16,2.08,2.16,2.08,2.12,86284,0
2010-06-17,2.13,2.15,2.03,2.13,78152,0
2010-06-18,2.09,2.19,2.09,2.19,347442,0
2010-06-21,2.16,2.2,2.12,2.15,215524,0
2010-06-22,2.13,2.18,2.12,2.17,284968,0
2010-06-23,2.14,2.19,2.01,2.03,365800,0
2010-06-24,2.02,2.22,2.02,2.2,457856,0
2010-06-25,2.23,2.55,2.13,2.55,4640004,0
2010-06-28,2.45,2.45,2.24,2.29,625256,0
2010-06-29,2.14,2.42,2.14,2.24,369525,0
2010-06-30,2.16,2.35,2.11,2.26,266058,0
2010-07-01,2.22,2.27,2.1,2.15,277101,0
2010-07-02,2.12,2.25,2.11,2.2,160927,0
2010-07-06,2.18,2.34,2.18,2.23,251747,0
2010-07-07,2.18,2.32,2.18,2.31,284202,0
2010-07-08,2.27,2.38,2.25,2.37,284649,0
2010-07-09,2.27,2.4,2.27,2.4,212787,0
2010-07-12,2.33,2.44,2.33,2.37,195970,0
2010-07-13,2.37,2.49,2.37,2.49,288400,0
2010-07-14,2.41,2.49,2.17,2.47,138936,0
2010-07-15,2.43,2.48,2.39,2.41,163279,0
2010-07-16,2.41,2.41,2.32,2.32,282593,0
2010-07-19,2.3,2.39,2.26,2.39,177856,0
2010-07-20,2.29,2.38,2.27,2.34,206084,0
2010-07-21,2.34,2.41,2.3,2.36,201253,0
2010-07-22,2.34,2.45,2.32,2.39,324853,0
2010-07-23,2.34,2.44,2.34,2.37,247184,0
2010-07-26,2.36,2.45,2.35,2.44,321806,0
2010-07-27,2.41,2.55,2.37,2.54,408843,0
2010-07-28,2.48,2.55,2.37,2.47,280159,0
2010-07-29,2.43,2.54,2.38,2.45,115476,0
2010-07-30,2.38,2.5,2.38,2.49,192851,0
2010-08-02,2.49,2.52,2.42,2.49,225131,0
2010-08-03,2.44,2.6,2.44,2.56,279287,0
2010-08-04,2.56,2.65,2.54,2.6,200730,0
2010-08-05,2.6,2.69,2.59,2.59,200617,0
2010-08-06,2.63,2.63,2.46,2.54,262584,0
2010-08-09,2.6,2.6,2.55,2.6,169102,0
2010-08-10,2.57,2.6,2.5,2.53,209515,0
2010-08-11,2.51,2.58,2.25,2.28,529284,0
2010-08-12,2.23,2.38,2.22,2.26,253533,0
2010-08-13,2.25,2.25,2.14,2.17,274895,0
2010-08-16,2.16,2.4,2.15,2.4,298850,0
2010-08-17,2.47,2.47,2.3,2.37,279299,0
2010-08-18,2.36,2.36,2.23,2.26,173769,0
2010-08-19,2.24,2.34,2.2,2.24,296021,0
2010-08-20,2.22,2.24,2.17,2.2,379484,0
2010-08-23,2.22,2.27,2.19,2.2,176994,0
2010-08-24,2.17,2.2,2.11,2.12,267576,0
2010-08-25,2.14,2.17,2.1,2.15,211237,0
2010-08-26,2.17,2.2,2.14,2.15,202095,0
2010-08-27,2.16,2.19,2.13,2.19,154800,0
2010-08-30,2.17,2.19,2.1,2.1,145989,0
2010-08-31,2.1,2.13,2.05,2.07,241627,0
2010-09-01,2.1,2.15,2.08,2.14,344259,0
2010-09-02,2.15,2.15,2.1,2.14,118327,0
2010-09-03,2.16,2.16,2.1,2.14,200170,0
2010-09-07,2.11,2.13,2.05,2.08,152785,0
2010-09-08,2.08,2.12,2.03,2.1,180874,0
2010-09-09,2.12,2.14,2.06,2.1,96632,0
2010-09-10,2.1,2.1,2.07,2.09,90240,0
2010-09-13,2.11,2.14,2.07,2.08,293367,0
2010-09-14,2.09,2.12,2.02,2.09,553182,0
2010-09-15,2.06,2.26,2.05,2.25,303934,0
2010-09-16,2.23,2.31,2.22,2.26,349510,0
2010-09-17,2.29,2.31,2.2,2.28,365143,0
2010-09-20,2.27,2.43,2.05,2.43,450404,0
2010-09-21,2.43,2.45,2.38,2.41,142535,0
2010-09-22,2.39,2.39,2.29,2.31,133350,0
2010-09-23,2.29,2.4,2.29,2.34,206384,0
2010-09-24,2.37,2.37,2.23,2.28,236970,0
2010-09-27,2.27,2.27,2.15,2.17,355657,0
2010-09-28,2.18,2.25,2.15,2.22,96044,0
2010-09-29,2.22,2.25,2.13,2.23,112666,0
2010-09-30,2.25,2.26,2.17,2.24,218709,0
2010-10-01,2.27,2.29,2.18,2.29,181404,0
2010-10-04,2.28,2.28,2.21,2.23,143462,0
2010-10-05,2.23,2.38,2.21,2.34,214172,0
2010-10-06,2.33,2.37,2.26,2.34,153827,0
2010-10-07,2.34,2.36,2.28,2.31,142519,0
2010-10-08,2.29,2.49,2.29,2.46,258916,0
2010-10-11,2.44,2.48,2.42,2.44,158593,0
2010-10-12,2.41,2.45,2.36,2.45,154516,0
2010-10-13,2.45,2.64,2.43,2.51,741863,0
2010-10-14,2.49,2.54,2.49,2.52,144278,0
2010-10-15,2.53,2.57,2.5,2.52,391787,0
2010-10-18,2.52,2.61,2.41,2.61,238743,0
2010-10-19,2.54,2.85,2.54,2.61,325086,0
2010-10-20,2.62,2.79,2.61,2.72,753870,0
2010-10-21,2.73,2.75,2.6,2.73,364955,0
2010-10-22,2.72,2.75,2.65,2.74,351566,0
2010-10-25,2.75,2.84,2.74,2.77,255036,0
2010-10-26,2.75,2.8,2.75,2.78,221041,0
2010-10-27,2.77,2.8,2.69,2.74,151728,0
2010-10-28,2.75,2.77,2.63,2.75,174246,0
2010-10-29,2.74,2.78,2.73,2.76,123889,0
2010-11-01,2.77,2.77,2.64,2.72,254084,0
2010-11-02,2.75,2.78,2.7,2.78,179081,0
2010-11-03,2.78,2.93,2.7,2.9,555148,0
2010-11-04,2.86,3.13,2.86,3.03,638657,0
2010-11-05,3,3.02,2.9,2.99,388010,0
2010-11-08,3,3.08,2.89,3.02,398395,0
2010-11-09,3.02,3.16,2.92,2.96,282107,0
2010-11-10,3,3.05,2.97,3.04,260050,0
2010-11-11,3.04,3.04,2.96,2.98,145951,0
2010-11-12,2.98,3.02,2.86,2.87,165374,0
2010-11-15,2.9,3.03,2.8,2.91,176098,0
2010-11-16,2.89,2.99,2.8,2.91,285550,0
2010-11-17,2.91,3,2.82,2.84,175246,0
2010-11-18,2.88,2.95,2.86,2.91,165873,0
2010-11-19,2.89,2.9,2.86,2.89,68888,0
2010-11-22,2.87,2.95,2.86,2.92,128524,0
2010-11-23,2.88,2.95,2.88,2.94,71863,0
2010-11-24,2.99,3.14,2.96,3.11,262321,0
2010-11-26,3.07,3.22,3.01,3.17,198342,0
2010-11-29,3.16,3.18,3.07,3.14,156527,0
2010-11-30,3.09,3.12,2.97,3.02,438969,0
2010-12-01,3.06,3.14,3,3.12,230865,0
2010-12-02,2.99,3.12,2.99,3.1,150574,0
2010-12-03,3.07,3.12,3.04,3.11,119614,0
2010-12-06,3.09,3.15,3.09,3.15,152335,0
2010-12-07,3.14,3.22,3.06,3.17,282268,0
2010-12-08,3.19,3.35,3.17,3.3,485118,0
2010-12-09,3.38,3.49,3.3,3.46,549991,0
2010-12-10,3.45,3.83,3.43,3.58,1032674,0
2010-12-13,3.6,3.67,3.48,3.58,506200,0
2010-12-14,3.66,3.7,3.59,3.7,643840,0
2010-12-15,3.71,3.84,3.65,3.7,774122,0
2010-12-16,3.64,3.78,3.63,3.74,453766,0
2010-12-17,3.74,3.83,3.62,3.81,768357,0
2010-12-20,3.79,3.9,3.69,3.88,426932,0
2010-12-21,3.9,3.99,3.8,3.85,603008,0
2010-12-22,3.85,3.91,3.8,3.84,421432,0
2010-12-23,3.85,3.9,3.7,3.78,294835,0
2010-12-27,3.8,3.84,3.73,3.77,336216,0
2010-12-28,3.79,3.8,3.63,3.68,479135,0
2010-12-29,3.77,3.8,3.7,3.73,270749,0
2010-12-30,3.74,3.82,3.7,3.71,204334,0
2010-12-31,3.72,3.74,3.61,3.67,347285,0
2011-01-03,3.69,3.96,3.65,3.93,436350,0
2011-01-04,3.91,4.03,3.83,3.88,673985,0
2011-01-05,3.86,3.9,3.83,3.87,307618,0
2011-01-06,3.88,4.02,3.8,3.96,671113,0
2011-01-07,3.99,4.1,3.9,3.98,584069,0
2011-01-10,4.2,4.2,4.05,4.09,894279,0
2011-01-11,4.15,4.16,3.99,4.01,513604,0
2011-01-12,4.04,4.1,3.97,4.03,444311,0
2011-01-13,4.08,4.08,4.01,4.03,364988,0
2011-01-14,4.04,4.11,4,4.01,373730,0
2011-01-18,4.15,4.15,3.81,3.85,479349,0
2011-01-19,3.81,3.87,3.5,3.58,1407114,0
2011-01-20,3.56,3.7,3.56,3.64,553931,0
2011-01-21,3.7,3.7,3.43,3.48,489889,0
2011-01-24,3.55,3.74,3.46,3.65,1094870,0
2011-01-25,3.64,3.84,3.55,3.83,707411,0
2011-01-26,3.86,4.15,3.8,3.95,1445430,0
2011-01-27,3.96,4.02,3.79,4.02,538819,0
2011-01-28,4,4.05,3.85,3.85,666789,0
2011-01-31,3.81,3.94,3.6,3.9,453592,0
2011-02-01,3.93,3.98,3.9,3.92,386151,0
2011-02-02,3.85,3.98,3.85,3.88,287434,0
2011-02-03,3.96,3.98,3.8,3.98,462451,0
2011-02-04,3.96,4,3.85,3.99,470674,0
2011-02-07,4.01,4.4,3.94,4.24,3007380,0
2011-02-08,4.32,4.34,4.12,4.28,908864,0
2011-02-09,4.23,4.52,4.21,4.51,1319084,0
2011-02-10,4.5,4.53,4.42,4.49,954751,0
2011-02-11,4.44,4.54,4.1,4.54,1451193,0
2011-02-14,4.51,4.55,4.43,4.44,444485,0
2011-02-15,4.52,4.95,4.4,4.89,2339879,0
2011-02-16,4.9,5.03,4.7,4.79,1606142,0
2011-02-18,4.75,4.87,4.48,4.52,754285,0
2011-02-22,4.38,4.67,4.3,4.42,590508,0
2011-02-23,4.57,4.59,4.3,4.41,573211,0
2011-02-24,4.4,4.47,4.32,4.44,380218,0
2011-02-25,4.46,4.5,4.36,4.5,344573,0
2011-02-28,4.63,4.9,4.58,4.83,1179872,0
2011-03-01,4.85,5,4.69,4.74,2752571,0
2011-03-02,4.74,4.76,4.58,4.6,1144932,0
2011-03-03,4.4,4.45,4.1,4.25,2532937,0
2011-03-04,4.23,4.26,3.91,3.97,3121169,0
2011-03-07,4.07,4.07,3.67,3.69,2893251,0
2011-03-08,3.7,3.95,3.59,3.84,4088335,0
2011-03-09,3.77,3.79,3.51,3.59,24528870,0
2011-03-10,3.57,3.65,3.44,3.53,5135570,0
2011-03-11,3.51,3.76,3.5,3.75,4442611,0
2011-03-14,3.7,3.8,3.6,3.79,2147924,0
2011-03-15,3.6,3.75,3.58,3.66,1660916,0
2011-03-16,3.67,3.79,3.6,3.64,2686605,0
2011-03-17,3.72,3.74,3.64,3.65,1219750,0
2011-03-18,3.72,3.72,3.6,3.67,1070013,0
2011-03-21,3.71,3.75,3.63,3.7,1447264,0
2011-03-22,3.68,3.75,3.58,3.73,1756940,0
2011-03-23,3.73,3.84,3.62,3.84,1905771,0
2011-03-24,3.86,3.91,3.81,3.89,1688020,0
2011-03-25,3.91,3.92,3.8,3.82,1256249,0
2011-03-28,3.86,3.87,3.7,3.75,1073162,0
2011-03-29,3.74,3.83,3.7,3.83,1326368,0
2011-03-30,3.84,3.84,3.76,3.82,851530,0
2011-03-31,3.82,3.84,3.71,3.73,1724252,0
2011-04-01,3.76,3.8,3.7,3.76,1273814,0
2011-04-04,3.86,3.89,3.79,3.81,2181688,0
2011-04-05,3.81,3.84,3.76,3.78,1158050,0
2011-04-06,3.81,3.81,3.77,3.78,645783,0
2011-04-07,3.79,3.83,3.74,3.8,1228708,0
2011-04-08,3.78,3.82,3.74,3.75,883467,0
2011-04-11,3.76,3.76,3.67,3.7,856528,0
2011-04-12,3.84,3.84,3.66,3.68,883190,0
2011-04-13,3.69,3.74,3.62,3.65,475035,0
2011-04-14,3.65,3.71,3.62,3.7,539394,0
2011-04-15,3.68,3.75,3.65,3.74,1261245,0
2011-04-18,3.72,3.84,3.65,3.83,1889542,0
2011-04-19,3.84,3.85,3.73,3.81,969126,0
2011-04-20,3.81,3.84,3.8,3.84,350204,0
2011-04-21,3.85,3.85,3.71,3.75,604844,0
2011-04-25,3.72,3.82,3.67,3.81,616039,0
2011-04-26,3.81,4.04,3.8,4,3130746,0
2011-04-27,4.01,4.05,3.9,3.95,1151816,0
2011-04-28,4.01,4.02,3.91,3.96,499450,0
2011-04-29,3.96,4.01,3.92,3.98,454289,0
2011-05-02,3.98,4.12,3.9,3.91,1129631,0
2011-05-03,4,4,3.78,3.82,665580,0
2011-05-04,3.84,3.9,3.76,3.76,501478,0
2011-05-05,3.77,3.83,3.68,3.7,813232,0
2011-05-06,3.75,3.8,3.72,3.75,372174,0
2011-05-09,3.77,3.85,3.73,3.81,580113,0
2011-05-10,3.83,3.86,3.77,3.85,428858,0
2011-05-11,3.82,3.88,3.75,3.76,797396,0
2011-05-12,3.75,3.83,3.71,3.8,576605,0
2011-05-13,3.77,3.8,3.7,3.74,721514,0
2011-05-16,3.72,3.76,3.65,3.65,741220,0
2011-05-17,3.7,3.75,3.64,3.67,789689,0
2011-05-18,3.69,3.78,3.66,3.75,557413,0
2011-05-19,3.78,3.82,3.74,3.8,491291,0
2011-05-20,3.78,3.82,3.75,3.75,491400,0
2011-05-23,3.73,3.79,3.73,3.75,673193,0
2011-05-24,3.75,3.77,3.7,3.7,652940,0
2011-05-25,3.68,3.75,3.65,3.75,441672,0
2011-05-26,3.76,3.8,3.71,3.8,549126,0
2011-05-27,3.81,3.81,3.75,3.77,328464,0
2011-05-31,3.77,3.79,3.66,3.76,1609683,0
2011-06-01,3.77,3.78,3.56,3.56,3046642,0
2011-06-02,3.64,3.68,3.6,3.6,640749,0
2011-06-03,3.6,3.61,3.5,3.56,749821,0
2011-06-06,3.56,3.6,3.51,3.51,579700,0
2011-06-07,3.54,3.58,3.5,3.54,471936,0
2011-06-08,3.54,3.56,3.5,3.51,486653,0
2011-06-09,3.53,3.54,3.34,3.43,1403974,0
2011-06-10,3.42,3.49,3.36,3.42,851037,0
2011-06-13,3.47,3.47,3.35,3.39,862271,0
2011-06-14,3.44,3.49,3.39,3.48,709544,0
2011-06-15,3.44,3.45,3.38,3.39,549574,0
2011-06-16,3.39,3.46,3.36,3.4,755548,0
2011-06-17,3.45,3.45,3.26,3.29,1100324,0
2011-06-20,3.31,3.34,3.15,3.28,3500621,0
2011-06-21,3.36,3.45,3.3,3.45,996441,0
2011-06-22,3.41,3.48,3.37,3.4,434557,0
2011-06-23,3.36,3.44,3.3,3.39,447113,0
2011-06-24,3.41,3.48,3.37,3.45,1472230,0
2011-06-27,3.49,3.62,3.44,3.6,798877,0
2011-06-28,3.6,3.63,3.53,3.57,863069,0
2011-06-29,3.59,3.63,3.54,3.6,523800,0
2011-06-30,3.6,3.69,3.56,3.69,1082851,0
2011-07-01,3.68,3.72,3.61,3.72,777059,0
2011-07-05,3.73,3.73,3.66,3.69,428906,0
2011-07-06,3.66,3.81,3.6,3.81,953377,0
2011-07-07,3.8,3.96,3.76,3.96,2128926,0
2011-07-08,3.87,4.08,3.82,4.06,969491,0
2011-07-11,3.99,4.12,3.9,4.01,1309708,0
2011-07-12,4.01,4.04,3.93,4,871201,0
2011-07-13,3.99,4.14,3.96,4.14,1138124,0
2011-07-14,4.18,4.35,4.1,4.33,3124603,0
2011-07-15,4.43,4.43,4.18,4.3,1431859,0
2011-07-18,4.3,4.35,4.13,4.33,1216127,0
2011-07-19,4.14,4.39,4,4.38,1324858,0
2011-07-20,4.38,4.39,4.21,4.34,1200168,0
2011-07-21,4.3,4.35,4.18,4.27,1176558,0
2011-07-22,4.11,4.42,4.1,4.4,1235211,0
2011-07-25,4.35,4.48,4.3,4.43,1508735,0
2011-07-26,4.41,4.46,4.25,4.27,824649,0
2011-07-27,4.26,4.31,4.06,4.11,1308547,0
2011-07-28,4.13,4.27,4.12,4.21,1357831,0
2011-07-29,4.2,4.38,4.12,4.35,955872,0
2011-08-01,4.4,4.49,4.2,4.44,1682154,0
2011-08-02,4.38,4.4,4.25,4.25,1115621,0
2011-08-03,4.27,4.27,4,4.24,1098786,0
2011-08-04,4.19,4.22,3.87,3.88,1490196,0
2011-08-05,3.96,3.99,3.77,3.93,1767047,0
2011-08-08,3.79,3.89,3.54,3.54,1760559,0
2011-08-09,3.62,3.8,3.49,3.8,1638971,0
2011-08-10,3.68,3.8,3.6,3.62,870063,0
2011-08-11,3.62,3.9,3.61,3.83,1009842,0
2011-08-12,3.72,3.9,3.72,3.88,824459,0
2011-08-15,3.88,3.98,3.79,3.97,574648,0
2011-08-16,3.92,3.94,3.84,3.87,530732,0
2011-08-17,3.86,3.96,3.77,3.9,834365,0
2011-08-18,3.76,3.79,3.62,3.64,1441836,0
2011-08-19,3.57,3.72,3.57,3.63,916141,0
2011-08-22,3.72,3.72,3.52,3.62,743072,0
2011-08-23,3.61,3.88,3.57,3.88,1236134,0
2011-08-24,3.84,3.91,3.78,3.89,471872,0
2011-08-25,3.87,3.94,3.8,3.91,781140,0
2011-08-26,3.88,4.05,3.83,4.02,798663,0
2011-08-29,4.05,4.16,3.94,4.14,849579,0
2011-08-30,4.12,4.21,4.09,4.19,841711,0
2011-08-31,4.2,4.25,4.1,4.18,856351,0
2011-09-01,4.14,4.17,4,4.04,753512,0
2011-09-02,4.02,4.05,3.9,4.01,574900,0
2011-09-06,3.87,4.06,3.82,4.03,674431,0
2011-09-07,4.11,4.17,4.03,4.17,1154073,0
2011-09-08,4.12,4.23,3.93,4.18,2699388,0
2011-09-09,4.13,4.21,4,4.18,1735028,0
2011-09-12,4.11,4.45,4.08,4.42,2867317,0
2011-09-13,4.4,4.5,4.35,4.48,2399829,0
2011-09-14,4.45,4.6,4.36,4.5,2649143,0
2011-09-15,4.56,4.6,4.24,4.52,2095859,0
2011-09-16,4.57,4.69,4.5,4.51,2808801,0
2011-09-19,4.43,4.74,4.35,4.66,1117275,0
2011-09-20,4.69,4.73,4.53,4.53,883665,0
2011-09-21,4.55,4.68,4.39,4.39,857059,0
2011-09-22,4.42,4.53,4.3,4.41,1129687,0
2011-09-23,4.39,4.49,4.33,4.39,753312,0
2011-09-26,4.45,4.5,4.31,4.47,508280,0
2011-09-27,4.56,4.67,4.54,4.63,1165422,0
2011-09-28,4.64,4.68,4.43,4.43,1451270,0
2011-09-29,4.53,4.57,4.35,4.51,892488,0
2011-09-30,4.46,4.49,4.32,4.33,1116555,0
2011-10-03,4.28,4.39,4.08,4.1,1439502,0
2011-10-04,4.04,4.32,4,4.31,1469276,0
2011-10-05,4.33,4.49,4.26,4.45,1119026,0
2011-10-06,4.45,4.49,4.36,4.43,817515,0
2011-10-07,4.46,4.49,4.35,4.44,814676,0
2011-10-10,4.5,4.59,4.45,4.54,1250681,0
2011-10-11,4.46,4.58,4.44,4.55,752064,0
2011-10-12,4.58,4.85,4.56,4.81,3328952,0
2011-10-13,4.68,5.07,4.65,5.04,4471121,0
2011-10-14,5.24,5.34,5.1,5.15,8336332,0
2011-10-17,5.1,5.21,5.03,5.17,2636793,0
2011-10-18,5.23,5.57,5.2,5.37,4015170,0
2011-10-19,5.45,5.46,5.11,5.19,2376585,0
2011-10-20,5.2,5.27,5.03,5.26,2215668,0
2011-10-21,5.27,5.4,5.25,5.4,1479494,0
2011-10-24,5.4,5.41,5.16,5.39,1843419,0
2011-10-25,5.36,5.37,5.16,5.16,1045511,0
2011-10-26,5.23,5.26,5.06,5.23,1439723,0
2011-10-27,5.37,5.43,5.22,5.38,1935470,0
2011-10-28,5.38,5.55,5.35,5.5,1356683,0
2011-10-31,5.4,5.45,5.32,5.38,874133,0
2011-11-01,5.24,5.31,5.08,5.16,1784106,0
2011-11-02,5.2,5.28,5.14,5.28,988385,0
2011-11-03,5.34,5.34,5.16,5.2,1107599,0
2011-11-04,5.16,5.2,5.09,5.18,970955,0
2011-11-07,5.18,5.25,5.06,5.2,1278357,0
2011-11-08,5.22,5.24,5.1,5.23,818570,0
2011-11-09,5.12,5.24,5.12,5.16,1063249,0
2011-11-10,5.24,5.29,5.06,5.11,1418496,0
2011-11-11,5.29,5.4,5.21,5.37,2939669,0
2011-11-14,5.43,5.85,5.33,5.62,4150215,0
2011-11-15,5.58,5.75,5.47,5.66,2267076,0
2011-11-16,5.65,5.66,5.28,5.32,2706105,0
2011-11-17,5.38,5.4,5.1,5.14,2224390,0
2011-11-18,5.17,5.18,5.01,5.04,1983747,0
2011-11-21,4.99,5.1,4.9,4.98,2263447,0
2011-11-22,4.99,5.04,4.92,4.99,1153670,0
2011-11-23,4.92,4.96,4.82,4.88,1745522,0
2011-11-25,4.85,4.99,4.81,4.82,577959,0
2011-11-28,4.93,5.06,4.91,5,1478549,0
2011-11-29,4.99,5,4.7,4.77,2775381,0
2011-11-30,4.94,4.96,4.81,4.96,2240015,0
2011-12-01,5.06,5.15,5,5.1,2001725,0
2011-12-02,5.18,5.18,5.02,5.1,1281178,0
2011-12-05,5.17,5.17,4.95,5,1308827,0
2011-12-06,5,5.08,4.92,4.99,870818,0
2011-12-07,4.95,4.97,4.85,4.87,935650,0
2011-12-08,4.87,4.97,4.75,4.78,1307767,0
2011-12-09,4.81,4.88,4.78,4.82,1538830,0
2011-12-12,4.89,4.9,4.77,4.89,1103659,0
2011-12-13,4.92,4.95,4.78,4.79,1126331,0
2011-12-14,4.77,4.83,4.66,4.72,1566778,0
2011-12-15,4.77,4.88,4.75,4.87,960741,0
2011-12-16,4.93,4.96,4.78,4.9,2299114,0
2011-12-19,4.9,4.95,4.75,4.75,736226,0
2011-12-20,4.83,4.84,4.74,4.83,1181737,0
2011-12-21,4.79,4.89,4.76,4.84,1193624,0
2011-12-22,4.87,4.87,4.73,4.77,1056250,0
2011-12-23,4.79,4.83,4.76,4.79,482638,0
2011-12-27,4.78,4.87,4.74,4.85,905884,0
2011-12-28,4.87,4.89,4.8,4.8,1090391,0
2011-12-29,4.84,4.88,4.75,4.8,731931,0
2011-12-30,4.79,4.9,4.76,4.9,979909,0
2012-01-03,4.93,4.99,4.84,4.88,1216639,0
2012-01-04,4.88,4.91,4.75,4.77,1083557,0
2012-01-05,4.77,4.95,4.72,4.92,1082997,0
2012-01-06,4.89,4.97,4.86,4.9,1048137,0
2012-01-09,4.93,4.98,4.9,4.95,785821,0
2012-01-10,4.97,5.05,4.88,4.9,1733804,0
2012-01-11,4.9,5.02,4.83,4.99,1831116,0
2012-01-12,4.99,5.03,4.93,5.03,1353053,0
2012-01-13,4.96,5.1,4.95,5.05,2743828,0
2012-01-17,5.1,5.3,5.03,5.27,2670281,0
2012-01-18,5.37,5.53,5.32,5.48,2963937,0
2012-01-19,5.5,5.53,5.35,5.35,935668,0
2012-01-20,5.38,5.39,5.22,5.27,1141849,0
2012-01-23,5.31,5.31,5.16,5.19,1208828,0
2012-01-24,5.15,5.19,5.05,5.08,1513556,0
2012-01-25,5.07,5.3,5.07,5.27,1181304,0
2012-01-26,5.28,5.35,5.18,5.24,1302664,0
2012-01-27,5.21,5.3,5.2,5.27,656250,0
2012-01-30,5.26,5.35,5.19,5.2,1385309,0
2012-01-31,5.21,5.29,5.2,5.26,851073,0
2012-02-01,5.28,5.32,5.19,5.21,1243027,0
2012-02-02,5.26,5.29,5.2,5.22,966652,0
2012-02-03,5.26,5.35,5.2,5.28,1331122,0
2012-02-06,5.27,5.3,5.22,5.23,895523,0
2012-02-07,5.25,5.3,5.21,5.28,836469,0
2012-02-08,5.3,5.31,5.2,5.23,1384481,0
2012-02-09,5.27,5.27,5.16,5.17,963850,0
2012-02-10,5.15,5.19,5.05,5.14,1014822,0
2012-02-13,5.15,5.25,5.08,5.12,1500709,0
2012-02-14,5.1,5.21,5.08,5.21,1339058,0
2012-02-15,5.21,5.24,5.07,5.14,1344159,0
2012-02-16,5.13,5.22,5.08,5.11,1330018,0
2012-02-17,5.11,5.11,5,5.03,2015722,0
2012-02-21,5.03,5.05,4.83,4.83,3521983,0
2012-02-22,4.81,4.84,4.68,4.71,3472004,0
2012-02-23,4.83,4.96,4.77,4.9,2666462,0
2012-02-24,4.92,4.94,4.74,4.79,5042606,0
2012-02-27,4.84,4.95,4.8,4.95,2782602,0
2012-02-28,4.99,5,4.92,5,4114988,0
2012-02-29,5.04,5.04,4.9,4.94,1649048,0
2012-03-01,5,5,4.81,4.85,2135768,0
2012-03-02,4.84,4.86,4.81,4.83,1676711,0
2012-03-05,4.81,4.86,4.78,4.8,1689973,0
2012-03-06,4.8,4.8,4.71,4.73,2024339,0
2012-03-07,4.77,4.8,4.72,4.8,1024539,0
2012-03-08,4.81,4.84,4.74,4.83,1358234,0
2012-03-09,4.85,4.93,4.78,4.93,1709448,0
2012-03-12,4.93,4.95,4.77,4.87,2600374,0
2012-03-13,4.9,5,4.85,5,1620191,0
2012-03-14,4.89,5.07,4.89,5.06,1617916,0
2012-03-15,5.05,5.07,4.96,4.99,1436937,0
2012-03-16,4.98,5.08,4.76,4.93,3479773,0
2012-03-19,4.91,5.03,4.83,4.91,2406854,0
2012-03-20,4.9,4.92,4.8,4.85,1209143,0
2012-03-21,4.85,4.95,4.81,4.85,1815723,0
2012-03-22,4.87,4.89,4.79,4.82,1289451,0
2012-03-23,4.84,4.93,4.8,4.87,900410,0
2012-03-26,4.9,4.94,4.81,4.82,1550065,0
2012-03-27,4.84,4.89,4.79,4.8,1151235,0
2012-03-28,4.8,4.87,4.73,4.73,1346967,0
2012-03-29,4.77,4.77,4.63,4.69,1884526,0
2012-03-30,4.76,4.76,4.7,4.73,1355559,0
2012-04-02,4.74,4.86,4.65,4.86,1914193,0
2012-04-03,4.94,4.95,4.75,4.81,2039757,0
2012-04-04,4.79,4.81,4.69,4.7,1397588,0
2012-04-05,4.74,4.82,4.68,4.76,917839,0
2012-04-09,4.69,4.79,4.61,4.61,1320931,0
2012-04-10,4.63,4.66,4.39,4.45,2511165,0
2012-04-11,4.49,4.57,4.45,4.57,1219008,0
2012-04-12,4.52,4.59,4.41,4.48,2250024,0
2012-04-13,4.48,4.49,4.34,4.38,1671250,0
2012-04-16,4.37,4.51,4.22,4.48,1674039,0
2012-04-17,4.5,4.7,4.47,4.68,2715744,0
2012-04-18,4.67,4.77,4.55,4.74,1949742,0
2012-04-19,4.72,4.9,4.64,4.89,2784470,0
2012-04-20,4.93,5.05,4.81,4.99,3579361,0
2012-04-23,4.92,4.98,4.8,4.89,1544030,0
2012-04-24,4.88,4.99,4.81,4.84,2414202,0
2012-04-25,4.89,4.92,4.82,4.88,1243549,0
2012-04-26,4.87,4.88,4.77,4.83,1225157,0
2012-04-27,4.89,4.89,4.77,4.82,958812,0
2012-04-30,4.8,4.85,4.74,4.75,980875,0
2012-05-01,4.74,4.77,4.65,4.65,1076021,0
2012-05-02,4.62,4.71,4.6,4.65,936485,0
2012-05-03,4.64,4.69,4.52,4.54,1131915,0
2012-05-04,4.51,4.55,4.44,4.47,991477,0
2012-05-07,4.5,4.56,4.45,4.51,739911,0
2012-05-08,4.49,4.55,4.39,4.42,1111135,0
2012-05-09,4.4,4.55,4.4,4.49,810492,0
2012-05-10,4.53,4.54,4.46,4.47,647101,0
2012-05-11,4.38,4.56,4.38,4.55,1055513,0
2012-05-14,4.6,4.6,4.5,4.59,1077961,0
2012-05-15,4.58,4.65,4.53,4.62,828303,0
2012-05-16,4.62,4.65,4.55,4.58,758420,0
2012-05-17,4.55,4.58,4.45,4.52,1402086,0
2012-05-18,4.56,4.56,4.44,4.49,1126216,0
2012-05-21,4.5,4.6,4.4,4.55,1076453,0
2012-05-22,4.56,4.65,4.55,4.62,877760,0
2012-05-23,4.6,4.65,4.55,4.65,925613,0
2012-05-24,4.69,4.8,4.64,4.8,1025843,0
2012-05-25,4.8,4.81,4.71,4.78,650610,0
2012-05-29,4.72,4.85,4.66,4.8,1025765,0
2012-05-30,4.75,4.75,4.58,4.58,1869735,0
2012-05-31,4.6,4.69,4.54,4.6,1342855,0
2012-06-01,4.55,4.61,4.45,4.49,1977568,0
2012-06-04,4.5,4.62,4.45,4.54,1319101,0
2012-06-05,4.51,4.6,4.46,4.6,1325184,0
2012-06-06,4.6,4.63,4.6,4.61,1112447,0
2012-06-07,4.64,4.65,4.54,4.64,1778025,0
2012-06-08,4.61,4.78,4.55,4.78,1280191,0
2012-06-11,4.8,4.81,4.73,4.75,1069838,0
2012-06-12,4.74,4.8,4.71,4.8,1061656,0
2012-06-13,4.78,4.85,4.71,4.77,776781,0
2012-06-14,4.75,4.78,4.62,4.72,1171849,0
2012-06-15,4.7,4.7,4.54,4.57,2561936,0
2012-06-18,4.5,4.58,4.45,4.45,1498785,0
2012-06-19,4.48,4.54,4.38,4.41,2844929,0
2012-06-20,4.41,4.54,4.41,4.53,2264721,0
2012-06-21,4.54,4.59,4.51,4.57,898252,0
2012-06-22,4.61,4.62,4.52,4.59,874968,0
2012-06-25,4.59,4.64,4.57,4.59,854208,0
2012-06-26,4.6,4.63,4.57,4.6,597102,0
2012-06-27,4.58,4.64,4.57,4.64,454198,0
2012-06-28,4.61,4.64,4.47,4.61,1051719,0
2012-06-29,4.66,4.66,4.56,4.6,837519,0
2012-07-02,4.58,4.71,4.58,4.71,984015,0
2012-07-03,4.72,4.8,4.59,4.8,741176,0
2012-07-05,4.8,4.8,4.7,4.77,818095,0
2012-07-06,4.72,4.75,4.65,4.67,1034903,0
2012-07-09,4.65,4.72,4.6,4.64,1216666,0
2012-07-10,4.64,4.69,4.59,4.62,739612,0
2012-07-11,4.62,4.64,4.47,4.61,1137132,0
2012-07-12,4.6,4.64,4.53,4.62,898461,0
2012-07-13,4.63,4.64,4.59,4.62,861744,0
2012-07-16,4.63,4.65,4.6,4.6,437900,0
2012-07-17,4.61,4.64,4.54,4.58,900077,0
2012-07-18,4.55,4.68,4.55,4.62,1507640,0
2012-07-19,4.68,4.68,4.55,4.61,928050,0
2012-07-20,4.6,4.6,4.47,4.5,960683,0
2012-07-23,4.46,4.53,4.43,4.47,786446,0
2012-07-24,4.45,4.52,4.4,4.4,1146228,0
2012-07-25,4.43,4.46,4.35,4.4,1001939,0
2012-07-26,4.44,4.47,4.25,4.32,2157433,0
2012-07-27,4.31,4.41,4.22,4.41,1522278,0
2012-07-30,4.4,4.44,4.26,4.29,1182678,0
2012-07-31,4.26,4.31,4.22,4.24,1251258,0
2012-08-01,4.24,4.26,4.06,4.09,1347999,0
2012-08-02,4,4.16,4,4.12,1019576,0
2012-08-03,4.15,4.29,4.13,4.29,814026,0
2012-08-06,4.28,4.32,4.26,4.27,857931,0
2012-08-07,4.29,4.34,4.24,4.27,722465,0
2012-08-08,4.26,4.31,4.2,4.26,678185,0
2012-08-09,4.22,4.29,4.2,4.25,565525,0
2012-08-10,4.25,4.29,4.2,4.25,425843,0
2012-08-13,4.25,4.26,4.19,4.24,429393,0
2012-08-14,4.25,4.27,4.16,4.17,624243,0
2012-08-15,4.18,4.21,4.15,4.21,424087,0
2012-08-16,4.22,4.31,4.15,4.29,780320,0
2012-08-17,4.27,4.35,4.23,4.31,877605,0
2012-08-20,4.32,4.37,4.25,4.36,610558,0
2012-08-21,4.36,4.4,4.26,4.3,738034,0
2012-08-22,4.27,4.45,4.27,4.37,838881,0
2012-08-23,4.4,4.54,4.36,4.52,1280132,0
2012-08-24,4.52,4.53,4.43,4.52,784439,0
2012-08-27,4.54,4.56,4.45,4.5,952422,0
2012-08-28,4.51,4.51,4.42,4.44,776980,0
2012-08-29,4.44,4.56,4.43,4.45,966252,0
2012-08-30,4.46,4.5,4.41,4.44,926618,0
2012-08-31,4.47,4.5,4.41,4.44,626769,0
2012-09-04,4.5,4.52,4.46,4.5,862524,0
2012-09-05,4.49,4.52,4.47,4.47,473704,0
2012-09-06,4.51,4.53,4.48,4.5,747639,0
2012-09-07,4.5,4.52,4.44,4.5,654243,0
2012-09-10,4.51,4.52,4.35,4.38,1052999,0
2012-09-11,4.37,4.44,4.32,4.4,748799,0
2012-09-12,4.41,4.43,4.35,4.37,346311,0
2012-09-13,4.37,4.46,4.28,4.45,782875,0
2012-09-14,4.45,4.59,4.4,4.45,1110668,0
2012-09-17,4.44,4.45,4.37,4.43,531400,0
2012-09-18,4.41,4.45,4.4,4.44,416663,0
2012-09-19,4.44,4.45,4.38,4.4,779481,0
2012-09-20,4.39,4.4,4.24,4.28,1309304,0
2012-09-21,4.29,4.32,4.16,4.28,3549911,0
2012-09-24,4.24,4.26,4.09,4.11,1584458,0
2012-09-25,4.12,4.24,4.12,4.13,890546,0
2012-09-26,4.15,4.18,4.05,4.14,692768,0
2012-09-27,4.15,4.23,4.11,4.18,722239,0
2012-09-28,4.16,4.23,4.15,4.18,545127,0
2012-10-01,4.18,4.25,4.1,4.16,1272839,0
2012-10-02,4.17,4.22,4.13,4.18,990385,0
2012-10-03,4.18,4.45,4.18,4.39,3151537,0
2012-10-04,4.43,4.47,4.34,4.44,1449541,0
2012-10-05,4.47,4.54,4.45,4.5,1048615,0
2012-10-08,4.5,4.5,4.38,4.38,920111,0
2012-10-09,4.35,4.43,4.28,4.31,997199,0
2012-10-10,4.33,4.36,4.27,4.29,580922,0
2012-10-11,4.31,4.38,4.22,4.25,1235521,0
2012-10-12,4.29,4.36,4.26,4.36,899335,0
2012-10-15,4.36,4.4,4.32,4.34,431249,0
2012-10-16,4.35,4.4,4.32,4.38,709696,0
2012-10-17,4.37,4.56,4.36,4.55,1323070,0
2012-10-18,4.55,4.78,4.48,4.69,2424173,0
2012-10-19,4.71,4.72,4.39,4.42,1793583,0
2012-10-22,4.47,4.53,4.38,4.47,1169209,0
2012-10-23,4.44,4.5,4.4,4.49,810214,0
2012-10-24,4.51,4.57,4.46,4.48,1115343,0
2012-10-25,4.49,4.54,4.4,4.43,582623,0
2012-10-26,4.42,4.46,4.3,4.34,908855,0
2012-10-31,4.32,4.35,4.21,4.28,946338,0
2012-11-01,4.3,4.33,4.24,4.32,1449295,0
2012-11-02,4.32,4.34,4.22,4.26,656049,0
2012-11-05,4.25,4.29,4.2,4.23,769145,0
2012-11-06,4.29,4.3,4.2,4.26,937372,0
2012-11-07,4.24,4.4,4.22,4.38,2307229,0
2012-11-08,4.6,4.74,4.4,4.49,4715888,0
2012-11-09,4.5,4.62,4.46,4.5,1579294,0
2012-11-12,4.51,4.59,4.37,4.44,1195116,0
2012-11-13,4.43,4.53,4.4,4.51,996156,0
2012-11-14,4.51,4.53,4.34,4.36,1450609,0
2012-11-15,4.36,4.46,4.34,4.43,1910611,0
2012-11-16,4.43,4.45,4.34,4.38,803600,0
2012-11-19,4.42,4.49,4.37,4.44,953550,0
2012-11-20,4.45,4.49,4.39,4.48,781062,0
2012-11-21,4.49,4.49,4.41,4.45,712850,0
2012-11-23,4.43,4.49,4.43,4.49,541181,0
2012-11-26,4.47,4.47,4.37,4.44,1408087,0
2012-11-27,4.44,4.47,4.41,4.47,760668,0
2012-11-28,4.46,4.46,4.36,4.43,1277164,0
2012-11-29,4.46,4.51,4.41,4.47,1438987,0
2012-11-30,4.45,4.49,4.38,4.38,1993603,0
2012-12-03,4.4,4.45,4.35,4.41,1535947,0
2012-12-04,4.42,4.43,4.35,4.4,920308,0
2012-12-05,4.4,4.41,4.35,4.39,957892,0
2012-12-06,4.38,4.39,4.32,4.35,1106578,0
2012-12-07,4.37,4.39,4.32,4.38,739208,0
2012-12-10,4.37,4.45,4.35,4.45,1632897,0
2012-12-11,4.44,4.52,4.44,4.5,1253985,0
2012-12-12,4.52,4.55,4.5,4.54,693697,0
2012-12-13,4.53,4.61,4.48,4.58,4376009,0
2012-12-14,4.56,4.63,4.52,4.62,1326985,0
2012-12-17,4.6,4.65,4.55,4.65,1206229,0
2012-12-18,4.64,4.71,4.63,4.71,804497,0
2012-12-19,4.71,4.84,4.68,4.76,2806838,0
2012-12-20,4.79,4.79,4.69,4.71,1427853,0
2012-12-21,4.68,4.74,4.58,4.67,1642457,0
2012-12-24,4.65,4.67,4.59,4.64,453022,0
2012-12-26,4.64,4.75,4.6,4.68,1197394,0
2012-12-27,4.71,4.75,4.64,4.74,966785,0
2012-12-28,4.73,4.78,4.72,4.73,825960,0
2012-12-31,4.75,4.81,4.65,4.81,1289563,0
2013-01-02,4.86,5.01,4.83,5,1925130,0
2013-01-03,5.01,5.07,4.93,5,1658295,0
2013-01-04,5.04,5.24,5.02,5.16,2397343,0
2013-01-07,5.16,5.32,5.15,5.31,2008684,0
2013-01-08,5.31,5.42,5.27,5.3,2401245,0
2013-01-09,5.36,5.42,5.08,5.18,3074500,0
2013-01-10,5.24,5.35,5.18,5.31,1568161,0
2013-01-11,5.29,5.4,5.22,5.38,1180534,0
2013-01-14,5.3,5.78,5.3,5.71,3026277,0
2013-01-15,5.68,5.78,5.51,5.71,2499650,0
2013-01-16,5.76,6.12,5.7,6,3605120,0
2013-01-17,6.08,6.19,5.93,6,2495544,0
2013-01-18,6.02,6.15,5.98,6.05,2013820,0
2013-01-22,6.1,6.35,6.04,6.34,3171699,0
2013-01-23,6.44,6.57,6.31,6.32,3359953,0
2013-01-24,6.1,6.28,5.87,5.89,5210052,0
2013-01-25,6.06,6.24,5.99,6.2,2689857,0
2013-01-28,6.23,6.7,6.13,6.6,5245770,0
2013-01-29,7.05,7.22,6.66,6.75,11251468,0
2013-01-30,6.81,6.88,6.44,6.47,4298449,0
2013-01-31,6.46,6.62,6.41,6.42,3640101,0
2013-02-01,6.54,6.76,6.47,6.73,2795960,0
2013-02-04,6.81,7.09,6.7,6.99,3377223,0
2013-02-05,7.03,7.11,6.96,6.98,2085528,0
2013-02-06,6.95,6.97,6.7,6.89,2366283,0
2013-02-07,6.92,6.99,6.77,6.81,1804684,0
2013-02-08,6.84,6.9,6.08,6.49,9985388,0
2013-02-11,6.48,6.74,6.38,6.72,3182662,0
2013-02-12,6.75,6.83,6.63,6.66,1587647,0
2013-02-13,6.68,6.74,6.61,6.73,1022639,0
2013-02-14,6.83,6.87,6.68,6.81,1673193,0
2013-02-15,6.86,6.86,6.69,6.73,1361997,0
2013-02-19,6.81,6.84,6.7,6.78,1175507,0
2013-02-20,6.77,6.82,6.52,6.63,1386990,0
2013-02-21,6.71,6.77,6.6,6.68,1482207,0
2013-02-22,6.7,7.1,6.7,7.03,3208557,0
2013-02-25,7.07,7.35,7,7,4205139,0
2013-02-26,7.1,7.17,6.8,7.15,2612456,0
2013-02-27,7.1,7.15,6.99,7.03,2302923,0
2013-02-28,7.02,7.1,6.93,6.94,1424183,0
2013-03-01,6.96,7.09,6.85,6.99,1531840,0
2013-03-04,7.05,7.2,6.95,7.16,3031094,0
2013-03-05,7.25,7.4,7.1,7.3,2765631,0
2013-03-06,7.34,7.39,7.25,7.32,1476988,0
2013-03-07,7.37,7.49,7.26,7.39,2170155,0
2013-03-08,7.45,7.54,7.27,7.48,2452048,0
2013-03-11,7.51,7.59,7.42,7.48,1585822,0
2013-03-12,7.49,7.53,7.43,7.49,1053249,0
2013-03-13,7.49,7.52,7.35,7.51,1076500,0
2013-03-14,7.48,7.57,7.43,7.54,1743373,0
2013-03-15,7.6,7.83,7.52,7.83,4073517,0
2013-03-18,7.7,7.77,7.58,7.61,2566991,0
2013-03-19,7.67,7.7,7.4,7.52,2318408,0
2013-03-20,7.68,7.71,7.53,7.56,1430705,0
2013-03-21,7.55,7.59,7.21,7.35,2316208,0
2013-03-22,7.39,7.66,7.36,7.63,1934274,0
2013-03-25,7.61,7.66,7.44,7.64,1333949,0
2013-03-26,7.65,7.69,7.57,7.65,900293,0
2013-03-27,7.58,7.64,7.54,7.62,1050392,0
2013-03-28,7.64,7.7,7.58,7.63,1305890,0
2013-04-01,7.64,7.65,7.36,7.55,1705642,0
2013-04-02,7.56,7.6,7.33,7.4,1669877,0
2013-04-03,7.45,7.47,6.65,7,4411104,0
2013-04-04,7,7.3,6.9,7.29,1859566,0
2013-04-05,7.06,7.23,7.01,7.17,1214490,0
2013-04-08,7.32,7.34,7.17,7.22,1289653,0
2013-04-09,7.14,7.2,6.8,6.95,4742136,0
2013-04-10,6.95,7.1,6.86,7.1,1880536,0
2013-04-11,7.12,7.33,7.1,7.19,1723697,0
2013-04-12,7.19,7.22,7.05,7.17,807460,0
2013-04-15,7.13,7.13,6.92,6.94,1503110,0
2013-04-16,7.16,7.2,7.02,7.13,1515733,0
2013-04-17,7.16,7.16,6.92,7.02,1557734,0
2013-04-18,7.05,7.08,6.91,6.95,1135995,0
2013-04-19,6.97,7.09,6.96,7.02,956658,0
2013-04-22,7.06,7.1,6.98,7.1,854346,0
2013-04-23,7.16,7.2,6.96,7.06,1106227,0
2013-04-24,6.87,7.15,6.77,6.96,3163600,0
2013-04-25,6.91,7.07,6.88,7.04,1625104,0
2013-04-26,7.06,7.07,6.89,6.92,1278889,0
2013-04-29,6.92,7,6.83,6.86,1145767,0
2013-04-30,6.88,6.9,6.55,6.66,2497373,0
2013-05-01,6.65,6.7,6.27,6.41,3419851,0
2013-05-02,6.4,6.65,6.4,6.54,1351326,0
2013-05-03,6.62,6.79,6.61,6.67,1433980,0
2013-05-06,6.76,6.78,6.6,6.7,1084501,0
2013-05-07,6.75,6.79,6.71,6.76,956146,0
2013-05-08,6.73,6.78,6.65,6.69,883640,0
2013-05-09,6.63,6.94,6.62,6.81,1668522,0
2013-05-10,6.85,6.94,6.8,6.92,1003199,0
2013-05-13,6.95,6.95,6.75,6.9,1063736,0
2013-05-14,6.87,6.99,6.87,6.96,1249292,0
2013-05-15,6.97,7.18,6.96,7.13,1695061,0
2013-05-16,7.18,7.18,6.99,7.01,1099957,0
2013-05-17,7.05,7.16,7,7.16,1202158,0
2013-05-20,7.17,7.18,6.99,7,852894,0
2013-05-21,7.05,7.11,6.92,6.94,1158684,0
2013-05-22,6.92,7.1,6.83,6.89,1057017,0
2013-05-23,6.8,7.04,6.72,6.97,982304,0
2013-05-24,6.96,6.96,6.84,6.93,661590,0
2013-05-28,7.02,7.02,6.82,6.88,992300,0
2013-05-29,6.87,6.87,6.67,6.72,1002332,0
2013-05-30,6.73,6.82,6.69,6.72,865752,0
2013-05-31,6.7,6.72,6.58,6.61,1467816,0
2013-06-03,6.6,6.65,6.44,6.57,2083242,0
2013-06-04,6.62,6.63,6.36,6.39,2248615,0
2013-06-05,6.37,6.45,6.14,6.17,2522321,0
2013-06-06,6.32,6.55,6.23,6.55,1987765,0
2013-06-07,6.62,6.66,6.47,6.5,1229291,0
2013-06-10,6.62,6.62,6.44,6.54,1091933,0
2013-06-11,6.5,6.61,6.43,6.58,1080868,0
2013-06-12,6.62,6.75,6.6,6.68,1447834,0
2013-06-13,6.66,6.8,6.61,6.8,928942,0
2013-06-14,6.82,6.89,6.75,6.83,1024140,0
2013-06-17,6.9,7.1,6.83,7.07,2021506,0
2013-06-18,7.19,7.29,7.1,7.14,2701317,0
2013-06-19,7.18,7.2,7.05,7.06,1340296,0
2013-06-20,7.04,7.08,6.91,6.98,1793127,0
2013-06-21,7.02,7.11,7,7.02,2667404,0
2013-06-24,6.97,7.02,6.87,6.92,1325160,0
2013-06-25,6.99,7.01,6.75,6.94,1157587,0
2013-06-26,6.95,7.08,6.92,6.99,1409559,0
2013-06-27,7.07,7.18,6.99,7.16,1371033,0
2013-06-28,7.18,7.23,7.07,7.1,4699026,0
2013-07-01,7.29,7.48,7.24,7.4,2284083,0
2013-07-02,7.42,7.47,7.23,7.28,1364288,0
2013-07-03,7.29,7.39,7.16,7.18,1150488,0
2013-07-05,7.28,7.29,7.13,7.25,827119,0
2013-07-08,7.31,7.34,7.23,7.31,819903,0
2013-07-09,7.35,7.35,7.15,7.21,964067,0
2013-07-10,7.15,7.27,7.14,7.22,677557,0
2013-07-11,7.31,7.33,7.23,7.31,1456561,0
2013-07-12,7.32,7.46,7.25,7.46,1651728,0
2013-07-15,7.5,7.5,7.36,7.39,1077385,0
2013-07-16,7.42,7.44,7.3,7.44,1232148,0
2013-07-17,7.44,7.58,7.44,7.48,2193339,0
2013-07-18,7.54,7.74,7.53,7.67,1579459,0
2013-07-19,7.72,7.77,7.6,7.72,1273582,0
2013-07-22,7.8,7.8,7.65,7.72,1394313,0
2013-07-23,7.77,7.78,7.66,7.72,1068008,0
2013-07-24,7.75,7.77,7.47,7.57,1864409,0
2013-07-25,7.57,7.64,7.51,7.64,1276671,0
2013-07-26,7.64,7.7,7.58,7.68,879993,0
2013-07-29,7.68,7.69,7.58,7.61,922111,0
2013-07-30,7.61,7.63,7.48,7.5,1226146,0
2013-07-31,7.54,7.55,7.44,7.45,891715,0
2013-08-01,7.53,7.55,7.42,7.53,1052563,0
2013-08-02,7.49,7.56,7.48,7.52,1135923,0
2013-08-05,7.52,7.59,7.44,7.46,1812306,0
2013-08-06,7.44,7.52,7.32,7.42,1614973,0
2013-08-07,7.41,7.47,7.33,7.44,1526188,0
2013-08-08,7.48,7.6,7.43,7.49,1992355,0
2013-08-09,7.51,7.6,7.43,7.49,1773605,0
2013-08-12,7.45,7.77,7.39,7.77,1955493,0
2013-08-13,7.87,8,7.66,7.74,4068150,0
2013-08-14,7.89,7.94,7.75,7.88,1872290,0
2013-08-15,7.84,8,7.8,7.85,2225379,0
2013-08-16,7.81,8.06,7.81,7.92,2277034,0
2013-08-19,7.92,8.3,7.92,8.19,3160893,0
2013-08-20,8.41,8.62,8.28,8.56,3476231,0
2013-08-21,8.76,8.87,8.32,8.42,5113599,0
2013-08-22,8.45,8.63,8.39,8.56,1927502,0
2013-08-23,8.65,8.68,8.45,8.5,1429458,0
2013-08-26,8.57,9.02,8.52,8.77,3584936,0
2013-08-27,8.73,8.76,8.41,8.5,3108750,0
2013-08-28,8.48,8.76,8.46,8.58,4139083,0
2013-08-29,8.52,8.55,8.03,8.49,10676109,0
2013-08-30,8.45,10,8.22,9.24,8201406,0
2013-09-03,9.09,9.27,8.85,9.19,8370998,0
2013-09-04,9.15,9.2,8.56,8.6,11513405,0
2013-09-05,8.58,8.67,8.36,8.46,6663853,0
2013-09-06,8.45,8.58,8.32,8.49,5736277,0
2013-09-09,8.63,8.65,8.45,8.59,3372120,0
2013-09-10,8.65,8.7,8.47,8.59,2783264,0
2013-09-11,8.61,8.63,8.47,8.48,2100419,0
2013-09-12,8.43,8.5,8.34,8.44,1774213,0
2013-09-13,8.43,8.55,8.36,8.54,2925826,0
2013-09-16,8.59,8.69,8.48,8.51,2533160,0
2013-09-17,8.45,8.56,8.45,8.5,1538154,0
2013-09-18,8.47,8.48,8.26,8.48,2645035,0
2013-09-19,8.47,8.49,8.26,8.4,1757491,0
2013-09-20,8.45,8.45,8.26,8.38,6389834,0
2013-09-23,8.35,8.49,8.28,8.49,2893103,0
2013-09-24,8.49,8.85,8.45,8.73,4511540,0
2013-09-25,8.75,8.85,8.64,8.73,1888651,0
2013-09-26,8.75,8.88,8.68,8.76,2038830,0
2013-09-27,8.71,8.72,8.6,8.66,2395201,0
2013-09-30,8.67,8.82,8.61,8.81,4761139,0
2013-10-01,8.82,9.18,8.8,9.14,5831811,0
2013-10-02,9.24,9.63,9.15,9.49,8563307,0
2013-10-03,9.62,10.22,9.5,9.79,16810314,0
2013-10-04,9.8,10,9.68,9.97,5336503,0
2013-10-07,9.97,10.31,9.85,9.95,5082264,0
2013-10-08,10,10.01,9.41,9.51,5466182,0
2013-10-09,9.63,9.63,9.23,9.51,3853517,0
2013-10-10,9.69,10.02,9.66,9.99,3295024,0
2013-10-11,9.99,10.13,9.81,10.07,3086603,0
2013-10-14,10,10.95,9.97,10.91,6050299,0
2013-10-15,11.04,12.84,11.04,12.28,19135233,0
2013-10-16,12.23,12.95,11.75,12.27,9040720,0
2013-10-17,12.35,12.46,12.05,12.35,6391477,0
2013-10-18,12.44,12.47,11.32,11.6,8195677,0
2013-10-21,11.4,11.4,10.3,10.68,10562005,0
2013-10-22,10.95,11.28,10.8,11.1,5365144,0
2013-10-23,11.19,11.2,10.65,10.9,3820862,0
2013-10-24,10.94,11,10.76,10.9,2514837,0
2013-10-25,10.91,10.98,10.6,10.74,2362583,0
2013-10-28,10.74,10.79,10.58,10.73,2153836,0
2013-10-29,10.73,10.73,10.3,10.39,4908315,0
2013-10-30,10.48,10.64,9.86,9.94,7140135,0
2013-10-31,9.91,10.18,9.78,10.02,3069000,0
2013-11-01,9.95,10.13,9.8,10.02,3118443,0
2013-11-04,10.06,10.8,10.05,10.75,5010279,0
2013-11-05,10.65,10.95,10.49,10.72,3549978,0
2013-11-06,10.8,10.92,10.08,10.31,3446386,0
2013-11-07,10.36,10.47,10.02,10.04,2551861,0
2013-11-08,10.02,10.44,10,10.31,2231958,0
2013-11-11,10.35,10.72,10.18,10.29,3057373,0
2013-11-12,10.27,10.31,10.05,10.17,3081104,0
2013-11-13,10.15,10.23,9.92,10.22,2686838,0
2013-11-14,10.28,10.33,10.03,10.13,2495835,0
2013-11-15,10.06,10.18,9.96,10.05,3210524,0
2013-11-18,10.15,10.15,9.59,9.6,4793882,0
2013-11-19,9.57,9.69,9.36,9.55,4875058,0
2013-11-20,9.58,10.4,9.55,10.29,6041990,0
2013-11-21,10.32,10.92,9.62,9.94,17151852,0
2013-11-22,9.84,10.2,9.72,9.99,5833573,0
2013-11-25,10.04,10.35,9.86,9.92,5620773,0
2013-11-26,10,10.5,9.89,10.39,3639197,0
2013-11-27,10.69,10.69,10.21,10.36,2924196,0
2013-11-29,10.49,10.6,10.41,10.54,1260151,0
2013-12-02,10.71,10.73,10.6,10.66,2760087,0
2013-12-03,10.65,10.67,10.27,10.46,2251799,0
2013-12-04,10.51,10.64,10.34,10.53,1974457,0
2013-12-05,10.59,10.75,10.53,10.55,1768412,0
2013-12-06,10.76,11.14,10.46,11.05,3823116,0
2013-12-09,11.43,11.64,11.01,11.63,5131072,0
2013-12-10,11.53,11.62,11.26,11.5,3168574,0
2013-12-11,11.05,11.09,9.45,9.81,17670547,0
2013-12-12,10.1,10.15,9.42,9.42,6798818,0
2013-12-13,9.47,9.52,8.34,8.97,20207761,0
2013-12-16,9.48,9.5,8.74,9.09,8956461,0
2013-12-17,8.82,8.89,8.17,8.4,10598097,0
2013-12-18,8.52,8.92,8.34,8.86,5920101,0
2013-12-19,8.82,8.97,8.71,8.81,3388927,0
2013-12-20,8.82,9.14,8.77,9.03,4520702,0
2013-12-23,9.19,9.2,8.81,8.97,3745677,0
2013-12-24,8.89,9.05,8.85,9.04,1238994,0
2013-12-26,8.93,8.99,8.73,8.8,2786867,0
2013-12-27,8.8,8.84,8.51,8.58,2855053,0
2013-12-30,8.57,8.59,8.35,8.47,2862086,0
2013-12-31,8.52,8.52,8.4,8.44,4821882,0
2014-01-02,8.31,8.5,8.18,8.41,4274675,0
2014-01-03,8.42,8.65,8.42,8.58,1899304,0
2014-01-06,8.54,8.58,8.3,8.36,2834908,0
2014-01-07,8.44,8.56,8.34,8.35,3578082,0
2014-01-08,8.37,8.57,8.28,8.48,2497561,0
2014-01-09,8.46,8.58,8.39,8.43,2966337,0
2014-01-10,8.55,8.65,8.37,8.63,2779559,0
2014-01-13,8.62,9.19,8.62,8.8,5038568,0
2014-01-14,8.92,9.07,8.77,9,2895858,0
2014-01-15,9.05,9.15,8.73,8.85,3527560,0
2014-01-16,8.88,8.89,8.67,8.8,2232756,0
2014-01-17,8.9,8.9,8.65,8.72,1808863,0
2014-01-21,8.76,8.9,8.63,8.89,2300098,0
2014-01-22,8.89,9.15,8.75,8.91,2823027,0
2014-01-23,8.84,8.88,8.69,8.83,1700349,0
2014-01-24,8.74,8.79,8.4,8.46,2857007,0
2014-01-27,8.46,8.47,7.81,8.13,6773866,0
2014-01-28,8.17,8.34,7.96,8.17,4689191,0
2014-01-29,8.06,8.16,7.93,7.97,4189035,0
2014-01-30,8.1,8.2,7.99,8.15,2872246,0
2014-01-31,8.05,8.05,7.89,7.93,3315414,0
2014-02-03,8.02,8.02,7.57,7.65,3637126,0
2014-02-04,7.7,7.77,7.56,7.6,2711381,0
2014-02-05,7.57,7.66,7.32,7.58,4161712,0
2014-02-06,7.58,7.72,7.5,7.65,2516559,0
2014-02-07,7.68,7.8,7.58,7.74,2769261,0
2014-02-10,7.88,7.9,7.7,7.85,2384333,0
2014-02-11,7.84,7.85,7.71,7.81,1867815,0
2014-02-12,7.76,7.83,7.69,7.74,1487273,0
2014-02-13,7.7,8.47,7.67,8.39,5070759,0
2014-02-14,8.56,9.08,8.45,8.49,5575789,0
2014-02-18,8.62,8.78,8.5,8.65,2620879,0
2014-02-19,8.61,8.64,8.45,8.48,2770356,0
2014-02-20,8.45,8.78,8.36,8.71,2403390,0
2014-02-21,8.91,9.2,8.82,8.83,3964615,0
2014-02-24,8.75,9.07,8.71,8.94,2937491,0
2014-02-25,8.92,9.15,8.84,9.06,2861359,0
2014-02-26,9.06,9.15,8.88,8.96,2190764,0
2014-02-27,8.96,9.37,8.83,9.35,3085513,0
2014-02-28,9.46,10.25,9.31,9.52,8308338,0
2014-03-03,9.25,9.5,9.2,9.4,2802136,0
2014-03-04,9.57,9.86,9.41,9.46,3398507,0
2014-03-05,9.49,9.52,9.34,9.4,1905017,0
2014-03-06,9.47,9.48,8.93,8.99,4003487,0
2014-03-07,9.12,9.28,8.91,9.19,2634607,0
2014-03-10,9.24,9.43,9.09,9.24,1980080,0
2014-03-11,9.24,9.47,9.05,9.14,1739029,0
2014-03-12,9.07,9.41,9.01,9.41,2077273,0
2014-03-13,9.52,9.6,9.21,9.32,2370566,0
2014-03-14,9.61,9.83,9.52,9.66,3727742,0
2014-03-17,9.77,10.15,9.76,9.96,3959959,0
2014-03-18,10.09,10.14,9.9,9.93,2808033,0
2014-03-19,9.85,9.92,9.65,9.72,2693679,0
2014-03-20,9.65,9.9,9.54,9.67,2171835,0
2014-03-21,9.72,9.74,9.23,9.35,4000916,0
2014-03-24,9.48,9.5,9.06,9.29,2931069,0
2014-03-25,9.41,9.5,9.07,9.29,2065800,0
2014-03-26,9.35,9.38,9.06,9.08,2249800,0
2014-03-27,9.07,9.24,8.88,9.05,2158297,0
2014-03-28,9.04,9.18,8.81,8.96,2095032,0
2014-03-31,9.04,9.35,8.92,9.32,2590947,0
2014-04-01,9.27,9.72,9.23,9.71,2767276,0
2014-04-02,9.73,9.83,9.45,9.6,2168623,0
2014-04-03,9.6,9.62,9.32,9.49,2393537,0
2014-04-04,9.58,9.73,9.08,9.19,2712871,0
2014-04-07,9.2,9.39,9.03,9.24,2356155,0
2014-04-08,9.39,9.63,9.26,9.5,2942512,0
2014-04-09,9.55,9.7,9.46,9.67,1753028,0
2014-04-10,9.62,9.65,9.13,9.21,2462935,0
2014-04-11,9.08,9.2,8.72,8.87,4088506,0
2014-04-14,8.97,8.98,8.11,8.37,4951571,0
2014-04-15,8.37,8.4,7.83,8.17,6632309,0
2014-04-16,8.39,8.41,8.16,8.33,3608794,0
2014-04-17,8.29,8.37,8.05,8.14,3319138,0
2014-04-21,8.22,8.42,8.04,8.38,1710317,0
2014-04-22,8.44,8.5,8.22,8.31,3053758,0
2014-04-23,8.3,8.33,8.1,8.16,1980073,0
2014-04-24,8.25,8.32,8.1,8.24,1753551,0
2014-04-25,8.25,8.26,7.98,8.05,2346525,0
2014-04-28,8.09,8.25,7.82,8.08,1945534,0
2014-04-29,8.15,8.34,8.13,8.31,2554488,0
2014-04-30,8.2,8.28,8.09,8.27,2037857,0
2014-05-01,8.28,8.39,8.12,8.39,1530720,0
2014-05-02,8.46,8.47,8.25,8.26,1031428,0
2014-05-05,8.25,8.47,8.2,8.38,1668669,0
2014-05-06,8.46,8.46,8.11,8.16,1641075,0
2014-05-07,8.36,8.36,8.1,8.23,1630137,0
2014-05-08,8.2,8.33,8,8.01,1990229,0
2014-05-09,7.97,8.25,7.9,8.24,1646004,0
2014-05-12,8.22,8.48,8.22,8.41,1915955,0
2014-05-13,8.45,8.53,8.3,8.33,2172440,0
2014-05-14,8.28,8.4,8.16,8.18,1507627,0
2014-05-15,8.2,8.25,8.04,8.17,1663859,0
2014-05-16,8.19,8.23,8,8.17,1440197,0
2014-05-19,8.18,8.4,8.18,8.36,1133332,0
2014-05-20,8.35,8.41,8.2,8.27,1799744,0
2014-05-21,8.37,8.44,8.2,8.32,2373234,0
2014-05-22,8.3,8.58,8.25,8.57,2973433,0
2014-05-23,8.63,8.87,8.5,8.74,2985127,0
2014-05-27,8.84,9,8.78,8.92,2761491,0
2014-05-28,8.87,9,8.85,8.89,1780165,0
2014-05-29,8.9,8.95,8.84,8.84,1208785,0
2014-05-30,8.85,8.86,8.5,8.62,1921224,0
2014-06-02,8.7,8.75,8.44,8.55,1925947,0
2014-06-03,8.53,8.9,8.45,8.85,2736971,0
2014-06-04,8.81,8.9,8.74,8.77,1484600,0
2014-06-05,8.85,9.32,8.84,9.25,2986458,0
2014-06-06,9.28,9.46,9.18,9.23,1294104,0
2014-06-09,9.28,9.48,9.24,9.35,1831098,0
2014-06-10,9.29,9.31,9.13,9.21,1550858,0
2014-06-11,9.2,9.31,9.01,9.07,2126023,0
2014-06-12,9.05,9.11,8.82,9.1,3361151,0
2014-06-13,9.12,9.17,8.94,9.03,1087761,0
2014-06-16,8.98,9.35,8.95,9.2,2417470,0
2014-06-17,9.18,9.52,9.16,9.47,2675793,0
2014-06-18,9.4,9.44,9.17,9.4,1680723,0
2014-06-19,9.29,9.34,9.13,9.28,2301148,0
2014-06-20,9.2,9.28,9.06,9.23,13800129,0
2014-06-23,9.23,9.39,9.02,9.05,3802166,0
2014-06-24,9.09,9.11,8.75,8.78,4715741,0
2014-06-25,8.73,8.76,8.52,8.71,3068262,0
2014-06-26,8.7,8.95,8.63,8.88,1569144,0
2014-06-27,8.83,9.16,8.83,9.1,3068660,0
2014-06-30,9.05,9.09,8.82,8.84,2385464,0
2014-07-01,8.9,8.99,8.85,8.87,1400093,0
2014-07-02,8.83,8.88,8.73,8.77,1640900,0
2014-07-03,8.83,8.98,8.78,8.95,1032724,0
2014-07-07,8.87,8.94,8.66,8.68,2689052,0
2014-07-08,8.68,8.71,8.45,8.56,3142177,0
2014-07-09,8.59,8.83,8.57,8.7,2020782,0
2014-07-10,8.64,8.99,8.59,8.77,2589276,0
2014-07-11,8.8,9.19,8.71,8.99,5839430,0
2014-07-14,9.05,9.1,8.84,8.86,1957430,0
2014-07-15,8.87,8.93,8.64,8.73,2200003,0
2014-07-16,8.82,8.89,8.68,8.76,1760169,0
2014-07-17,8.73,8.79,8.55,8.6,2846411,0
2014-07-18,8.62,8.75,8.57,8.62,1766639,0
2014-07-21,8.58,8.74,8.57,8.68,1339453,0
2014-07-22,8.77,8.79,8.62,8.67,1732610,0
2014-07-23,8.72,9.08,8.71,9.02,3935153,0
2014-07-24,9.05,9.26,9.01,9.13,3452675,0
2014-07-25,9.08,9.22,8.98,9,2343715,0
2014-07-28,9.12,9.13,8.82,8.93,2119327,0
2014-07-29,9,9.15,8.94,9.05,1687153,0
2014-07-30,9.11,9.19,8.91,8.94,1683817,0
2014-07-31,8.86,8.98,8.77,8.82,1739033,0
2014-08-01,8.82,8.91,8.6,8.74,2140423,0
2014-08-04,8.81,8.89,8.72,8.84,1565047,0
2014-08-05,8.79,8.9,8.75,8.89,1783538,0
2014-08-06,8.87,9.1,8.84,9.05,1552731,0
2014-08-07,9.04,9.24,9.04,9.2,2802265,0
2014-08-08,9.22,9.48,9.16,9.46,3198402,0
2014-08-11,9.53,9.62,9.27,9.36,3191778,0
2014-08-12,9.3,9.4,8.81,9.08,4870490,0
2014-08-13,9.12,9.2,8.89,9.18,2235217,0
2014-08-14,9.11,9.15,9.01,9.11,1554786,0
2014-08-15,9.19,9.2,9.05,9.08,3477600,0
2014-08-18,9.06,9.21,9.05,9.17,2231195,0
2014-08-19,9.1,9.17,9.01,9.06,1880156,0
2014-08-20,8.96,9.01,8.82,8.88,3619842,0
2014-08-21,8.89,8.93,8.75,8.82,2132102,0
2014-08-22,8.84,8.85,8.75,8.81,1458407,0
2014-08-25,8.8,8.98,8.8,8.88,1994629,0
2014-08-26,8.92,9.07,8.89,8.97,1732397,0
2014-08-27,9.03,9.03,8.83,8.89,1606891,0
2014-08-28,8.77,8.89,8.77,8.86,1257288,0
2014-08-29,8.88,8.97,8.83,8.9,1064468,0
2014-09-02,8.87,8.89,8.77,8.82,1982514,0
2014-09-03,8.88,8.88,8.68,8.7,4079304,0
2014-09-04,8.74,8.74,8.55,8.58,2123461,0
2014-09-05,8.57,8.6,8.35,8.51,2837391,0
2014-09-08,8.62,8.72,8.55,8.69,2339577,0
2014-09-09,8.67,8.68,8.51,8.55,1817318,0
2014-09-10,8.59,8.66,8.51,8.59,1677565,0
2014-09-11,8.57,8.62,8.5,8.62,1298595,0
2014-09-12,8.62,8.63,8.54,8.59,1546441,0
2014-09-15,8.64,8.65,8.42,8.52,1888492,0
2014-09-16,8.5,8.56,8.46,8.5,1786687,0
2014-09-17,8.58,8.7,8.53,8.54,1878137,0
2014-09-18,8.6,8.63,8.45,8.48,1676897,0
2014-09-19,8.49,8.57,8.35,8.42,3028382,0
2014-09-22,8.39,8.39,8.15,8.29,1941923,0
2014-09-23,8.45,8.46,8.25,8.25,2216836,0
2014-09-24,8.27,8.28,8.09,8.19,3031755,0
2014-09-25,8.25,8.54,8.25,8.53,3793684,0
2014-09-26,8.55,8.69,8.5,8.6,4495575,0
2014-09-29,8.53,8.67,8.47,8.64,3017491,0
2014-09-30,8.63,8.67,8.51,8.51,2307675,0
2014-10-01,8.51,8.53,8.3,8.39,2453373,0
2014-10-02,8.42,8.47,8.24,8.32,3357428,0
2014-10-03,8.42,8.56,8.34,8.38,1883968,0
2014-10-06,8.44,8.46,8.35,8.36,1243130,0
2014-10-07,8.35,8.37,8.25,8.25,2043109,0
2014-10-08,8.25,8.5,8.21,8.48,2303991,0
2014-10-09,8.47,8.59,8.26,8.27,2002678,0
2014-10-10,8.22,8.33,8.05,8.16,2310886,0
2014-10-13,8.17,8.39,8.02,8.18,2183104,0
2014-10-14,8.27,8.49,8.22,8.43,1963568,0
2014-10-15,8.28,8.57,8.25,8.51,3502546,0
2014-10-16,8.4,8.44,8.21,8.31,2281032,0
2014-10-17,8.38,8.4,8.18,8.25,1999240,0
2014-10-20,8.24,8.4,8.21,8.36,1268871,0
2014-10-21,8.4,8.41,8.31,8.39,1404972,0
2014-10-22,8.37,8.39,8.2,8.22,2284312,0
2014-10-23,8.25,8.4,8.23,8.36,1926639,0
2014-10-24,8.39,8.43,8.35,8.4,1492922,0
2014-10-27,8.33,8.41,8.29,8.39,1429150,0
2014-10-28,8.41,8.49,8.39,8.46,2007315,0
2014-10-29,8.43,8.47,8.33,8.39,1365081,0
2014-10-30,8.33,8.4,8.22,8.39,1720289,0
2014-10-31,8.5,8.52,8.35,8.35,1538197,0
2014-11-03,8.32,8.42,8.32,8.37,1373296,0
2014-11-04,8.34,8.38,8.31,8.36,1248178,0
2014-11-05,8.38,8.44,8.29,8.38,1729135,0
2014-11-06,8.4,8.44,8.32,8.42,1653311,0
2014-11-07,8.3,8.34,8.19,8.32,3296993,0
2014-11-10,8.38,8.73,8.3,8.63,6270480,0
2014-11-11,8.68,8.7,8.47,8.53,2325909,0
2014-11-12,8.5,8.53,8.32,8.37,2433344,0
2014-11-13,8.39,8.49,8.32,8.34,1229143,0
2014-11-14,8.33,8.36,8.21,8.29,1863534,0
2014-11-17,8.24,8.28,8.2,8.21,1378553,0
2014-11-18,8.21,8.28,8.2,8.23,1793733,0
2014-11-19,8.2,8.22,8.13,8.16,2225546,0
2014-11-20,8.14,8.18,8.08,8.13,1840998,0
2014-11-21,8.24,8.25,8.1,8.15,1365098,0
2014-11-24,8.12,8.3,8.11,8.3,2006708,0
2014-11-25,8.3,8.37,8.25,8.34,1400070,0
2014-11-26,8.38,8.4,8.34,8.37,1382114,0
2014-11-28,8.37,8.48,8.33,8.38,1121780,0
2014-12-01,8.4,8.4,8.23,8.26,1996250,0
2014-12-02,8.27,8.38,8.25,8.36,1214121,0
2014-12-03,8.32,8.38,8.29,8.33,1268257,0
2014-12-04,8.37,8.38,8.3,8.33,1701807,0
2014-12-05,8.33,8.42,8.32,8.42,1314246,0
2014-12-08,8.4,8.57,8.39,8.42,2949280,0
2014-12-09,8.39,8.59,8.35,8.55,2909423,0
2014-12-10,8.5,8.55,8.31,8.33,2058553,0
2014-12-11,8.39,8.46,8.29,8.29,1205890,0
2014-12-12,8.25,8.3,8.16,8.18,2117204,0
2014-12-15,9.31,9.41,8.75,8.86,10339984,0
2014-12-16,8.83,8.89,8.62,8.7,3980676,0
2014-12-17,8.75,9.44,8.67,9.33,7370809,0
2014-12-18,9.51,9.58,9.14,9.46,5087579,0
2014-12-19,9.46,9.64,9.36,9.6,5033818,0
2014-12-22,9.67,9.89,9.47,9.79,5059348,0
2014-12-23,9.91,9.96,9.36,9.42,4391491,0
2014-12-24,9.53,9.73,9.49,9.63,2144144,0
2014-12-26,9.65,9.75,9.57,9.65,1750398,0
2014-12-29,9.71,9.83,9.65,9.78,2248125,0
2014-12-30,9.77,9.91,9.71,9.85,1995855,0
2014-12-31,9.98,10.16,9.92,9.99,4555889,0
2015-01-02,10.03,10.1,9.82,9.93,2008921,0
2015-01-05,9.9,10.25,9.88,10.06,2567815,0
2015-01-06,10.09,10.22,9.81,9.91,2741472,0
2015-01-07,9.99,10.15,9.95,10.09,2006325,0
2015-01-08,10.15,10.15,9.96,10.06,2493229,0
2015-01-09,10.09,10.14,10,10.1,2074614,0
2015-01-12,10.14,10.39,10.12,10.27,3331030,0
2015-01-13,10.27,10.44,10.02,10.19,2810261,0
2015-01-14,10.2,10.4,10.14,10.3,2606822,0
2015-01-15,10.33,10.35,9.89,9.97,2585837,0
2015-01-16,9.92,10.13,9.91,10.02,2748413,0
2015-01-20,10.1,10.29,9.96,10.24,2319734,0
2015-01-21,10.25,10.39,10.15,10.29,2343275,0
2015-01-22,10.36,10.62,10.22,10.61,2989767,0
2015-01-23,10.6,10.99,10.59,10.84,3348324,0
2015-01-26,10.92,11.38,10.86,11.37,2946414,0
2015-01-27,11.27,11.6,11.22,11.38,3398264,0
2015-01-28,11.48,11.55,11.1,11.34,3908345,0
2015-01-29,11.71,11.95,11.48,11.86,4830092,0
2015-01-30,11.89,12.32,11.8,12.13,3889442,0
2015-02-02,12.27,12.65,12.04,12.63,4300136,0
2015-02-03,12.7,12.74,11.7,12.35,8722618,0
2015-02-04,12.35,12.89,12.17,12.77,5432587,0
2015-02-05,12.96,13.54,12.84,13.47,9191970,0
2015-02-06,13.47,13.99,13.2,13.5,7663204,0
2015-02-09,13.55,14.59,13.51,14.21,9318347,0
2015-02-10,14.38,14.4,13.9,14.36,6395835,0
2015-02-11,14.36,14.71,13.94,14.18,5552461,0
2015-02-12,14.32,14.38,13.79,14.08,4563049,0
2015-02-13,14.04,14.05,13.1,13.8,6689264,0
2015-02-17,13.91,14.14,13.84,14,2699810,0
2015-02-18,13.99,14.1,13.75,14.05,2305573,0
2015-02-19,14.07,14.4,14.01,14.36,2927904,0
2015-02-20,14.36,14.44,14.18,14.2,2210542,0
2015-02-23,14.23,14.86,14.21,14.71,4301843,0
2015-02-24,14.69,14.79,14.44,14.61,2659987,0
2015-02-25,14.66,15.23,14.54,15.03,4193982,0
2015-02-26,15.14,15.21,14.63,14.84,4373909,0
2015-02-27,14.8,14.85,14.43,14.56,3564495,0
2015-03-02,14.08,14.49,13.42,14.44,5842200,0
2015-03-03,14.05,14.41,13.92,14.4,5366400,0
2015-03-04,14.24,14.52,14.13,14.37,3120600,0
2015-03-05,14.49,14.67,14.25,14.32,2767600,0
2015-03-06,14.33,14.49,14.07,14.11,3099700,0
2015-03-09,14.32,14.33,13.87,13.98,3278600,0
2015-03-10,13.9,14.05,13.74,13.98,2682900,0
2015-03-11,14.09,14.19,13.94,14.09,2094100,0
2015-03-12,14.11,14.62,14.01,14.6,3062300,0
2015-03-13,14.59,14.9,14.45,14.63,2438400,0
2015-03-16,14.67,14.78,14.54,14.67,1570200,0
2015-03-17,14.6,14.73,14.5,14.66,1378900,0
2015-03-18,14.51,14.58,14.32,14.42,2004500,0
2015-03-19,14.58,14.76,14.49,14.67,1851000,0
2015-03-20,14.74,14.78,14.39,14.52,4484400,0
2015-03-23,14.61,15.15,14.55,14.93,8414600,0
2015-03-24,15.01,15.2,14.68,14.76,5144200,0
2015-03-25,14.75,14.85,13.84,13.88,4524100,0
2015-03-26,13.94,14.57,13.84,14.27,3252800,0
2015-03-27,14.37,14.7,14.28,14.49,2297000,0
2015-03-30,14.75,14.78,14.56,14.71,3633300,0
2015-03-31,14.56,14.72,14.15,14.17,2055338,0
2015-04-01,14.24,14.43,14,14.27,2152100,0
2015-04-02,14.38,14.5,14.27,14.33,1838100,0
2015-04-06,14.26,14.46,14.17,14.3,1615700,0
2015-04-07,14.31,14.43,14.24,14.28,1374299,0
2015-04-08,14.31,14.52,14.21,14.33,1781000,0
2015-04-09,14.3,14.39,14.16,14.26,2283722,0
2015-04-10,14.29,14.4,14.16,14.25,1927600,0
2015-04-13,14.26,14.62,14.26,14.5,2092700,0
2015-04-14,14.58,14.79,14.5,14.75,1564800,0
2015-04-15,14.72,14.9,14.7,14.76,1725794,0
2015-04-16,14.78,14.85,14.58,14.64,1259949,0
2015-04-17,14.57,14.69,14.19,14.28,3355100,0
2015-04-20,14.3,14.36,14.2,14.33,1366305,0
2015-04-21,14.34,14.55,14.23,14.43,1767050,0
2015-04-22,14.48,14.7,14.48,14.6,1257710,0
2015-04-23,14.67,14.75,14.65,14.66,1436900,0
2015-04-24,14.75,14.99,14.65,14.83,1420857,0
2015-04-27,15.02,15.13,14.32,14.39,3253000,0
2015-04-28,14.57,14.7,14.2,14.53,2298527,0
2015-04-29,14.39,14.54,14.25,14.37,1473900,0
2015-04-30,14.38,14.4,13.71,13.76,2992600,0
2015-05-01,13.84,14.06,13.81,14.03,2049000,0
2015-05-04,14.05,14.46,14.03,14.27,2155600,0
2015-05-05,14.19,14.22,13.83,13.88,2390300,0
2015-05-06,13.9,14.13,13.85,14,2678061,0
2015-05-07,14.1,14.24,13.94,14.14,2675490,0
2015-05-08,14.25,14.35,14.04,14.13,2310800,0
2015-05-11,14.11,14.4,14.11,14.3,2839600,0
2015-05-12,14.04,14.89,14.04,14.81,3492203,0
2015-05-13,14.69,15.81,14.69,15.67,7501530,0
2015-05-14,15.83,16.72,15.6,16.68,5826800,0
2015-05-15,16.84,17.24,16.53,16.92,5230822,0
2015-05-18,16.89,17.34,16.8,17.3,3129027,0
2015-05-19,17.42,17.72,17.2,17.35,4500043,0
2015-05-20,17.4,18.15,17.25,18.02,5129040,0
2015-05-21,17.99,18.29,17.35,17.58,4809400,0
2015-05-22,17.5,17.89,17.5,17.78,1916900,0
2015-05-26,17.7,17.92,17.55,17.73,2229133,0
2015-05-27,17.58,17.91,17.32,17.89,2383000,0
2015-05-28,17.57,17.8,17.37,17.74,2201483,0
2015-05-29,17.72,17.96,17.46,17.68,2586300,0
2015-06-01,17.92,18.42,17.87,18.31,3322922,0
2015-06-02,18.21,18.88,18.2,18.62,3954566,0
2015-06-03,18.62,19.2,18.57,19.12,4195200,0
2015-06-04,18.17,18.6,15.94,16.25,30698500,0
2015-06-05,16.81,16.84,15.83,16.19,12363400,0
2015-06-08,16.62,17.2,16.52,16.72,9952100,0
2015-06-09,16.71,16.72,15.8,15.92,5838126,0
2015-06-10,16.16,16.17,15.8,16.1,3937798,0
2015-06-11,16.18,16.2,15.59,15.86,4269488,0
2015-06-12,15.68,15.83,15.46,15.58,3358800,0
2015-06-15,15.28,15.52,15.13,15.41,5629500,0
2015-06-16,15.54,15.73,15.34,15.4,3106900,0
2015-06-17,15.37,15.45,15.2,15.33,2788700,0
2015-06-18,15.44,15.56,15.34,15.43,3424900,0
2015-06-19,15.53,15.55,15.28,15.5,3977000,0
2015-06-22,15.63,15.71,15.38,15.54,3726100,0
2015-06-23,15.53,15.77,15.51,15.61,3326606,0
2015-06-24,15.5,15.54,15.2,15.25,3524800,0
2015-06-25,15.24,15.65,15.24,15.41,3737700,0
2015-06-26,15.54,16.27,15.46,15.97,19017000,0
2015-06-29,15.74,15.97,15.47,15.49,4265700,0
2015-06-30,15.71,16.26,15.66,16.08,5278102,0
2015-07-01,16.25,16.59,16.12,16.27,4874100,0
2015-07-02,16.33,16.35,16.01,16.25,4892900,0
2015-07-06,16.08,16.95,16.08,16.82,12185500,0
2015-07-07,16.9,16.91,16.45,16.81,4787200,0
2015-07-08,16.66,16.84,16.34,16.35,2807300,0
2015-07-09,16.58,16.75,16.46,16.56,2603600,0
2015-07-10,16.83,16.86,16.4,16.55,3141200,0
2015-07-13,16.79,16.8,16.48,16.57,3036100,0
2015-07-14,16.59,16.85,16.53,16.74,3539258,0
2015-07-15,16.78,17,16.58,16.63,4245242,0
2015-07-16,16.79,16.79,16.37,16.54,3674600,0
2015-07-17,16.54,16.62,16.3,16.59,2830300,0
2015-07-20,16.63,16.63,16.27,16.34,1937200,0
2015-07-21,16.34,16.4,15.93,16.14,2456100,0
2015-07-22,16.41,16.84,16.23,16.76,4238300,0
2015-07-23,17.02,17.47,16.86,17.21,6501500,0
2015-07-24,17.31,17.51,16.79,16.88,4192900,0
2015-07-27,16.91,16.91,16.41,16.6,2840200,0
2015-07-28,16.72,17.09,16.42,16.84,2934900,0
2015-07-29,16.78,16.9,16.53,16.56,2395000,0
2015-07-30,16.57,16.58,16.31,16.38,2584100,0
2015-07-31,16.5,16.52,16.28,16.37,2674200,0
2015-08-03,16.39,16.54,16.17,16.28,2500020,0
2015-08-04,16.19,16.43,16.05,16.1,1978900,0
2015-08-05,16.17,16.3,16.06,16.11,2663700,0
2015-08-06,16,16.03,13.64,13.9,10625070,0
2015-08-07,14.01,14.02,13.26,13.76,6003600,0
2015-08-10,14.24,14.33,13.63,13.86,4281200,0
2015-08-11,13.75,13.76,13.27,13.45,3906126,0
2015-08-12,13.4,13.5,12.76,13.45,5709400,0
2015-08-13,13.42,13.62,13.04,13.08,2868500,0
2015-08-14,13,13.14,12.59,13,4859600,0
2015-08-17,12.77,13.14,12.72,13.14,3429300,0
2015-08-18,13.07,13.12,12.73,12.75,2983700,0
2015-08-19,12.7,12.75,12.38,12.63,4192100,0
2015-08-20,12.65,12.66,12.04,12.38,8866100,0
2015-08-21,12.32,12.54,11.99,12,14125500,0
2015-08-24,11.64,11.69,10.14,10.33,14409558,0
2015-08-25,11.14,11.19,10.69,10.7,8549100,0
2015-08-26,10.97,11.45,10.79,11.39,9535000,0
2015-08-27,11.29,11.37,10.93,11.12,7833200,0
2015-08-28,11.18,11.54,11.08,11.42,4122200,0
2015-08-31,11.16,11.2,10.62,10.82,8683000,0
2015-09-01,10.54,11.03,10.48,10.81,6114900,0
2015-09-02,11.24,11.3,10.87,11.3,7332100,0
2015-09-03,11.25,11.32,10.85,10.94,5904200,0
2015-09-04,10.84,10.99,10.56,10.73,3950100,0
2015-09-08,10.94,10.99,10.47,10.84,6151000,0
2015-09-09,10.88,10.92,10.26,10.31,6734000,0
2015-09-10,10.21,10.63,10.2,10.55,4148323,0
2015-09-11,10.28,10.39,9.83,10.09,6506000,0
2015-09-14,10.19,10.23,9.85,10.03,3930000,0
2015-09-15,10.07,10.35,10.01,10.33,4068800,0
2015-09-16,10.22,10.29,10.07,10.2,3588000,0
2015-09-17,10.16,10.54,10.14,10.45,3428603,0
2015-09-18,10.48,10.7,10.35,10.48,7356600,0
2015-09-21,10.42,10.45,9.76,9.94,6287200,0
2015-09-22,9.81,10.04,9.57,9.75,4459500,0
2015-09-23,9.76,9.8,9.48,9.55,4416600,0
2015-09-24,9.57,9.98,9.5,9.84,6575949,0
2015-09-25,10.2,10.23,8.84,9.08,11396200,0
2015-09-28,9.01,9.09,8.39,8.58,9743665,0
2015-09-29,8.62,8.99,8.26,8.42,8865400,0
2015-09-30,8.6,8.93,8.23,8.41,8540000,0
2015-10-01,8.42,8.53,8.2,8.48,7515100,0
2015-10-02,8.41,9.11,8.23,9.1,7630000,0
2015-10-05,9.14,9.24,8.76,8.88,11750868,0
2015-10-06,8.95,9.08,8.4,8.7,7183300,0
2015-10-07,8.8,8.98,8.53,8.79,5398149,0
2015-10-08,8.78,8.79,8.46,8.64,4320600,0
2015-10-09,8.63,8.92,8.52,8.9,3454700,0
2015-10-12,8.94,9.08,8.68,8.74,3963217,0
2015-10-13,8.6,8.89,8.51,8.51,4771000,0
2015-10-14,8.62,9.1,8.62,9.05,7280000,0
2015-10-15,9.16,9.62,9.09,9.28,7946200,0
2015-10-16,9.59,9.83,9.35,9.39,8519000,0
2015-10-19,9.62,10.2,9.52,10.15,9950508,0
2015-10-20,10.15,10.15,9.46,9.52,7794300,0
2015-10-21,9.68,9.74,9.02,9.15,7269100,0
2015-10-22,9.23,9.25,8.67,9.03,7032300,0
2015-10-23,9.14,9.48,9.07,9.45,4131300,0
2015-10-26,9.61,9.65,9.21,9.29,4100100,0
2015-10-27,9.26,9.29,8.98,9.26,4464300,0
2015-10-28,9.25,9.69,9.05,9.69,4066200,0
2015-10-29,9.62,9.88,9.34,9.39,4228700,0
2015-10-30,9.39,9.48,9.26,9.45,3645800,0
2015-11-02,9.5,9.79,9.45,9.76,3947508,0
2015-11-03,9.7,9.99,9.64,9.72,3865635,0
2015-11-04,9.74,9.87,9.54,9.66,3595297,0
2015-11-05,9.76,9.94,9.55,9.66,4728600,0
2015-11-06,9.61,9.99,9.47,9.96,4575200,0
2015-11-09,10.12,10.34,9.74,9.95,8184450,0
2015-11-10,10.52,10.75,10.38,10.72,11019700,0
2015-11-11,10.87,11.05,10.65,10.9,8428500,0
2015-11-12,10.97,11.43,10.94,10.98,8186800,0
2015-11-13,10.93,10.93,10.55,10.72,5097100,0
2015-11-16,10.52,10.68,10.28,10.63,4300600,0
2015-11-17,10.79,10.98,10.64,10.81,4142000,0
2015-11-18,10.87,11.12,10.73,11.12,4021700,0
2015-11-19,11.07,11.08,10.58,10.76,4024500,0
2015-11-20,10.81,11.05,10.72,10.88,3358800,0
2015-11-23,10.85,11.2,10.77,11.07,3651600,0
2015-11-24,11,11.06,10.7,10.84,3184800,0
2015-11-25,10.94,11.09,10.89,11.09,2614200,0
2015-11-27,10.95,11.09,10.92,10.98,1285500,0
2015-11-30,11.01,11.2,10.83,10.94,3171800,0
2015-12-01,10.96,11.15,10.73,11.09,3520629,0
2015-12-02,11.03,11.37,11.01,11.21,3308714,0
2015-12-03,11.41,11.49,10.82,11.05,4832737,0
2015-12-04,11.04,11.29,10.97,11.28,2644300,0
2015-12-07,11.35,11.36,10.92,11,2965600,0
2015-12-08,10.89,11.27,10.86,11.18,2698170,0
2015-12-09,11.1,11.1,10.75,10.8,3389900,0
2015-12-10,10.8,10.95,10.66,10.86,2660000,0
2015-12-11,10.75,10.82,10.4,10.42,4373000,0
2015-12-14,10.17,10.26,9.47,9.6,7874377,0
2015-12-15,9.74,9.92,9.61,9.74,3643500,0
2015-12-16,9.75,10.22,9.74,10.14,3573000,0
2015-12-17,10.2,10.24,9.83,10.04,2755300,0
2015-12-18,9.94,10.25,9.9,9.98,4963900,0
2015-12-21,10.03,10.3,9.88,10.2,3404400,0
2015-12-22,10.13,10.15,9.9,9.94,2723540,0
2015-12-23,9.85,10.19,9.77,10.12,3068200,0
2015-12-24,10.15,10.235,10.12,10.18,1055645,0
2015-12-28,10.24,10.24,10,10.13,2136151,0
2015-12-29,10.2,10.37,10.13,10.34,2225494,0
2015-12-30,10.29,10.308,9.98,10.14,2937324,0
2015-12-31,10.15,10.24,10.0413,10.05,2329018,0
2016-01-04,9.92,10.19,9.81,10,3978888,0
2016-01-05,9.97,10.0899,9.735,9.82,4127353,0
2016-01-06,9.7,9.8422,8.95,9.14,9264975,0
2016-01-07,8.97,9.19,8.6302,8.83,6956065,0
2016-01-08,8.9,9.2,8.77,8.82,4358755,0
2016-01-11,9.1,9.165,8.41,8.6,6174629,0
2016-01-12,8.63,8.87,8.31,8.73,5026252,0
2016-01-13,8.87,8.95,8.22,8.29,4980601,0
2016-01-14,8.32,8.4,7.56,8.23,6737982,0
2016-01-15,7.87,8.27,7.58,8.23,8203187,0
2016-01-19,8.29,8.33,7.65,7.83,4655500,0
2016-01-20,7.66,8.015,7.1225,7.88,6863327,0
2016-01-21,7.77,8.06,7.58,7.83,5057493,0
2016-01-22,8,8.34,7.864,8.24,3173248,0
2016-01-25,8.11,8.295,7.86,7.96,5473031,0
2016-01-26,7.97,8.1,7.7,8.01,2390360,0
2016-01-27,7.9,8.08,7.71,7.86,2653517,0
2016-01-28,8.04,8.05,7.63,7.69,3601739,0
2016-01-29,7.77,8.07,7.64,8.04,3588254,0
2016-02-01,7.94,8,7.73,7.92,2804719,0
2016-02-02,7.8,7.88,7.61,7.66,2820283,0
2016-02-03,7.74,7.82,7.42,7.79,2673585,0
2016-02-04,7.71,8.47,7.64,8.44,4162329,0
2016-02-05,8.44,8.54,8.155,8.26,3868337,0
2016-02-08,8.23,8.24,7.57,7.7,3663597,0
2016-02-09,7.74,8.18,7.65,7.76,3962768,0
2016-02-10,7.86,8.15,7.78,7.85,2879893,0
2016-02-11,7.75,8.04,7.64,8,2860603,0
2016-02-12,8.14,8.18,7.83,7.89,2720558,0
2016-02-16,7.93,7.99,7.73,7.99,3567961,0
2016-02-17,7.96,9.105,7.94,8.78,6761956,0
2016-02-18,8.75,8.975,8.56,8.73,3384953,0
2016-02-19,8.7,8.93,8.59,8.82,2358551,0
2016-02-22,9.02,9.37,9.02,9.16,3382422,0
2016-02-23,9.06,9.12,8.81,8.83,2866178,0
2016-02-24,8.73,8.96,8.56,8.84,2920348,0
2016-02-25,8.88,9.16,8.85,9.14,3140652,0
2016-02-26,9.17,9.38,9.01,9.31,2696343,0
2016-02-29,9.37,9.52,9.24,9.3,6128346,0
2016-03-01,9.25,9.35,8.58,9.35,5630759,0
2016-03-02,9.26,9.7,9.25,9.68,4766711,0
2016-03-03,9.75,9.81,9.52,9.6,2565724,0
2016-03-04,9.63,9.885,9.56,9.7,3026712,0
2016-03-07,9.69,10.77,9.67,10.21,6465451,0
2016-03-08,10.1,10.24,9.96,9.96,2791518,0
2016-03-09,10.04,10.1938,9.91,10.04,2539739,0
2016-03-10,10.07,10.1399,9.7,9.95,3081791,0
2016-03-11,10.1,10.24,9.96,10.21,2524021,0
2016-03-14,10.17,10.3,10.09,10.27,2617606,0
2016-03-15,10.12,10.15,9.79,9.94,3494864,0
2016-03-16,9.96,10.33,9.86,10.23,3394131,0
2016-03-17,10.28,11.0597,10.2,10.99,7524876,0
2016-03-18,11.15,11.47,11.02,11.04,7505854,0
2016-03-21,11,11.33,10.98,11.21,4035532,0
2016-03-22,11.1,11.85,11.08,11.6,6603057,0
2016-03-23,11.63,11.84,11.3,11.33,5306195,0
2016-03-24,11.33,11.3851,10.96,11.28,4749788,0
2016-03-28,11.57,11.72,11.14,11.16,5488285,0
2016-03-29,11.16,11.16,10.28,11.07,5917557,0
2016-03-30,9.99,10.489,9.83,9.9,12012288,0
2016-03-31,9.96,10.56,9.86,10.39,6921140,0
2016-04-01,10.25,10.48,10.13,10.41,4186008,0
2016-04-04,10.28,10.62,10.26,10.4,3614297,0
2016-04-05,10.22,10.4399,10.2,10.28,4620534,0
2016-04-06,10.3,10.68,10.245,10.68,4571732,0
2016-04-07,10.53,10.77,10.47,10.63,3582119,0
2016-04-08,10.73,10.88,10.6,10.73,3471028,0
2016-04-11,10.79,11.07,10.7,10.75,3191687,0
2016-04-12,10.82,10.86,10.57,10.79,2861292,0
2016-04-13,10.82,10.98,10.6881,10.96,2856903,0
2016-04-14,10.96,10.985,10.75,10.82,2099290,0
2016-04-15,10.8,10.89,10.63,10.8,1975456,0
2016-04-18,10.87,11.08,10.83,11.05,2866999,0
2016-04-19,11.09,11.1,10.8602,10.93,2674298,0
2016-04-20,11.03,11.1,10.91,11.04,2440164,0
2016-04-21,11.01,11.39,10.9205,11.29,3400129,0
2016-04-22,11.29,11.36,11.16,11.25,1905766,0
2016-04-25,11.25,11.28,11.03,11.12,1856936,0
2016-04-26,11.22,11.36,11.05,11.22,3114079,0
2016-04-27,11.11,11.22,10.87,10.89,4287685,0
2016-04-28,10.92,11.11,10.72,10.84,2920312,0
2016-04-29,10.82,10.975,10.58,10.75,3121938,0
2016-05-02,10.8,10.8,10.15,10.46,4791376,0
2016-05-03,10.28,10.615,10.175,10.34,2561495,0
2016-05-04,10.23,10.2863,9.68,9.8,5296651,0
2016-05-05,9.82,9.845,9.65,9.75,3617514,0
2016-05-06,9.73,9.845,9.565,9.73,2839682,0
2016-05-09,10.11,10.365,10.01,10.26,4651007,0
2016-05-10,10.48,10.57,10.04,10.38,4598579,0
2016-05-11,10.29,10.35,9.91,9.93,3835883,0
2016-05-12,10,10.03,9.3307,9.55,4798203,0
2016-05-13,9.56,9.9,9.55,9.75,3333876,0
2016-05-16,9.83,10,9.82,9.97,2305166,0
2016-05-17,9.89,10.15,9.8603,9.96,2482269,0
2016-05-18,9.86,10.1,9.85,10,2323908,0
2016-05-19,9.88,10.03,9.76,9.81,2646149,0
2016-05-20,9.85,10.25,9.85,10.15,3251387,0
2016-05-23,10.15,10.33,10.02,10.05,2101989,0
2016-05-24,10.15,10.49,10.11,10.44,2833350,0
2016-05-25,10.53,10.79,10.48,10.54,2585744,0
2016-05-26,10.59,10.66,10.42,10.43,1753358,0
2016-05-27,10.55,10.55,10.11,10.42,2318880,0
2016-05-31,10.46,10.65,10.41,10.63,2268446,0
2016-06-01,10.53,10.59,10.37,10.53,1682780,0
2016-06-02,10.5,10.6728,10.41,10.65,2155765,0
2016-06-03,10.64,10.64,9.99,10.01,5725833,0
2016-06-06,10.01,10.0301,9.72,10.03,5696160,0
2016-06-07,10.02,10.04,9.89,9.89,2435572,0
2016-06-08,9.95,10,9.75,9.78,3619931,0
2016-06-09,9.7,9.8,9.6,9.61,3539688,0
2016-06-10,9.5,9.55,9.28,9.3,4134019,0
2016-06-13,9.3,9.6,9.26,9.26,3426425,0
2016-06-14,9.22,9.31,8.83,9.05,5437980,0
2016-06-15,9.06,9.41,9.04,9.23,4241682,0
2016-06-16,9.07,9.33,8.965,9.28,4205480,0
2016-06-17,9.32,9.36,9,9.05,4560350,0
2016-06-20,9.23,9.315,9.1,9.19,5138129,0
2016-06-21,9.97,9.99,9.54,9.7,11368737,0
2016-06-22,9.67,9.67,9.3,9.36,4973859,0
2016-06-23,9.52,9.75,9.46,9.75,3147080,0
2016-06-24,9.46,9.54,9.46,9.46,4167173,0
2016-06-27,9.28,9.38,8.7099,8.82,5273088,0
2016-06-28,9.05,9.26,9.01,9.26,3281208,0
2016-06-29,9.34,9.3601,9.15,9.29,2484993,0
2016-06-30,9.12,9.46,9.075,9.34,3086576,0
2016-07-01,9.36,9.745,9.35,9.72,3453862,0
2016-07-05,9.64,9.64,9.43,9.56,2215958,0
2016-07-06,9.47,9.87,9.41,9.85,4439891,0
2016-07-07,9.86,9.95,9.735,9.86,1634910,0
2016-07-08,9.93,10,9.86,9.87,1910044,0
2016-07-11,9.91,10.025,9.8,9.8,1637562,0
2016-07-12,9.93,10,9.84,9.91,2324262,0
2016-07-13,9.83,9.93,9.6,9.61,2159525,0
2016-07-14,9.75,9.86,9.6699,9.85,1404234,0
2016-07-15,9.82,9.98,9.76,9.95,1493704,0
2016-07-18,10,10.08,9.96,10.04,2225010,0
2016-07-19,10.02,10.06,9.89,9.89,2938033,0
2016-07-20,10,10,9.8,9.93,2371951,0
2016-07-21,9.99,10.1,9.8,9.89,2060013,0
2016-07-22,9.95,10,9.82,9.97,1358241,0
2016-07-25,10.01,10.05,9.9,9.95,1626759,0
2016-07-26,10.04,10.08,9.92,9.97,2012907,0
2016-07-27,10.1,10.1,9.85,9.95,2306799,0
2016-07-28,9.97,9.99,9.83,9.89,1507195,0
2016-07-29,9.89,9.96,9.76,9.95,2022778,0
2016-08-01,9.93,10.09,9.87,10.06,2851660,0
2016-08-02,10.01,10.05,9.79,9.88,3174159,0
2016-08-03,9.82,9.98,9.77,9.98,2092263,0
2016-08-04,9.91,10.04,9.88,9.97,2794980,0
2016-08-05,10,10.12,9.95,10.11,3250515,0
2016-08-08,10.19,10.22,10.045,10.12,4208823,0
2016-08-09,10.51,10.54,10.12,10.14,5106004,0
2016-08-10,10.19,10.19,9.9,9.92,3779308,0
2016-08-11,9.97,10.06,9.92,10.05,1975410,0
2016-08-12,10.05,10.06,9.97,10.06,1364989,0
2016-08-15,10.1,10.1,10.01,10.08,1901443,0
2016-08-16,10,10.07,9.98,10,1913484,0
2016-08-17,10,10.05,9.82,9.86,1800681,0
2016-08-18,9.85,9.96,9.81,9.86,1286011,0
2016-08-19,9.85,9.88,9.762,9.83,1254384,0
2016-08-22,9.8,9.84,9.7,9.8,1874307,0
2016-08-23,9.88,9.91,9.37,9.52,5104964,0
2016-08-24,9.53,9.65,9.15,9.24,4003719,0
2016-08-25,9.24,9.3,8.91,9.03,4615882,0
2016-08-26,9.09,9.28,9,9.12,2937024,0
2016-08-29,9.1,9.31,9.08,9.28,2118877,0
2016-08-30,9.33,9.46,9.25,9.33,2191305,0
2016-08-31,9.26,9.26,9.07,9.11,2484048,0
2016-09-01,9.31,9.54,9.19,9.29,3359921,0
2016-09-02,9.34,9.39,9.16,9.33,1967219,0
2016-09-06,9.32,9.48,9.19,9.36,2827952,0
2016-09-07,9.39,9.6,9.38,9.585,2258394,0
2016-09-08,9.61,9.95,9.56,9.91,2973942,0
2016-09-09,9.79,9.89,9.73,9.75,3257563,0
2016-09-12,9.66,9.9,9.55,9.89,3621712,0
2016-09-13,9.8,10.09,9.76,10.04,4070924,0
2016-09-14,10.02,10.23,9.96,10.19,4666318,0
2016-09-15,10.2,10.31,10.11,10.22,2972932,0
2016-09-16,10.16,10.32,10.15,10.21,3700720,0
2016-09-19,10.14,10.39,10.14,10.31,2650608,0
2016-09-20,10.34,10.5,10.31,10.5,2730267,0
2016-09-21,10.43,10.69,10.385,10.68,3013359,0
2016-09-22,10.65,10.95,10.62,10.86,3647329,0
2016-09-23,10.79,11.2,10.79,11.095,3967802,0
2016-09-26,11,11.1,10.92,11.055,2005274,0
2016-09-27,11.1,11.31,11.08,11.19,2954795,0
2016-09-28,11.18,11.18,10.83,10.87,3660992,0
2016-09-29,10.8,10.84,10.45,10.6,3940372,0
2016-09-30,10.59,10.6525,10.47,10.59,2261883,0
2016-10-03,10.59,10.75,10.57,10.69,3059353,0
2016-10-04,10.7,10.75,10.51,10.59,2282006,0
2016-10-05,10.69,10.91,10.665,10.74,3773675,0
2016-10-06,10.59,10.66,10.41,10.43,2514122,0
2016-10-07,9.84,9.93,9.53,9.91,7806595,0
2016-10-10,9.87,10.02,9.85,9.95,2356231,0
2016-10-11,9.94,9.99,9.57,9.66,2688598,0
2016-10-12,9.7,9.74,9.47,9.56,2328288,0
2016-10-13,9.52,9.655,9.41,9.56,2547756,0
2016-10-14,9.6,9.69,9.42,9.45,2284970,0
2016-10-17,9.48,9.5599,9.25,9.31,3122637,0
2016-10-18,9.42,9.45,9.25,9.4,2447360,0
2016-10-19,9.37,9.39,9.13,9.29,2243540,0
2016-10-20,9.46,9.48,9.19,9.45,2517657,0
2016-10-21,9.39,9.44,9.315,9.39,2109754,0
2016-10-24,9.4,9.56,9.4,9.41,1595358,0
2016-10-25,9.37,9.52,9.28,9.4,1891399,0
2016-10-26,9.33,9.42,9.22,9.26,2486949,0
2016-10-27,9.33,9.45,9.15,9.41,2496934,0
2016-10-28,9.4,9.55,9.3,9.46,2250500,0
2016-10-31,9.47,9.49,9.35,9.42,1935569,0
2016-11-01,9.35,9.57,9.34,9.56,2495848,0
2016-11-02,9.56,9.62,9.43,9.44,2665966,0
2016-11-03,9.49,9.6,9.39,9.55,4687816,0
2016-11-04,9.54,9.78,9.49,9.78,3410856,0
2016-11-07,9.94,9.94,9.69,9.73,4569860,0
2016-11-08,9.72,9.73,8.92,9.13,6469968,0
2016-11-09,9.28,9.75,9.26,9.58,5850656,0
2016-11-10,9.61,9.74,9.35,9.38,4073772,0
2016-11-11,9.35,9.48,9.17,9.45,5653689,0
2016-11-14,9.41,10.455,9.37,10.38,7239584,0
2016-11-15,10.22,10.48,10.11,10.23,4781377,0
2016-11-16,10.09,10.61,10.07,10.25,3763095,0
2016-11-17,10.34,10.54,10.28,10.46,2828456,0
2016-11-18,10.5,10.69,10.225,10.48,2745641,0
2016-11-21,10.46,10.53,10.36,10.44,1887474,0
2016-11-22,10.34,10.37,10.14,10.2,2424576,0
2016-11-23,10.08,10.75,10.01,10.7,3948525,0
2016-11-25,10.7,10.97,10.65,10.83,3167461,0
2016-11-28,10.87,10.9,10.5445,10.62,2750152,0
2016-11-29,10.62,10.705,10.47,10.52,1969491,0
2016-11-30,10.55,10.585,10.37,10.39,2237286,0
2016-12-01,10.44,10.54,10.18,10.31,3344060,0
2016-12-02,10.34,10.49,10.23,10.4,2890043,0
2016-12-05,10.52,10.845,10.46,10.79,3029217,0
2016-12-06,10.89,11.5,10.89,11.32,5995890,0
2016-12-07,11.23,11.33,10.88,10.93,4268484,0
2016-12-08,10.88,10.91,10.61,10.81,3041582,0
2016-12-09,10.9,11.11,10.84,10.97,2606894,0
2016-12-12,11.06,11.7,11.06,11.65,6469315,0
2016-12-13,11.8,12,11.7,11.91,6303092,0
2016-12-14,11.88,12.05,11.5,11.57,6729996,0
2016-12-15,11.86,12.15,11.78,11.9,6435421,0
2016-12-16,11.87,11.98,11.62,11.78,5451505,0
2016-12-19,11.84,11.88,11.5731,11.67,3862346,0
2016-12-20,11.67,11.83,11.605,11.82,2803317,0
2016-12-21,11.85,12.07,11.73,11.75,2692062,0
2016-12-22,11.78,11.83,11.53,11.58,2406781,0
2016-12-23,11.52,11.925,11.51,11.91,2568130,0
2016-12-27,12.03,12.03,11.81,11.82,1870017,0
2016-12-28,11.89,11.94,11.33,11.34,3325677,0
2016-12-29,11.4,11.545,11.35,11.46,1872780,0
2016-12-30,9.71,10.09,9.03,9.3,22823226,0
2017-01-03,9.16,9.29,8.97,9.09,9438129,0
2017-01-04,9.11,9.44,9.09,9.27,6129372,0
2017-01-05,9.22,9.25,9.02,9.04,5064514,0
2017-01-06,9.13,9.462,9.125,9.38,6895336,0
2017-01-09,9.5,9.545,9.3,9.31,4329904,0
2017-01-10,9.4,9.47,9.31,9.37,3459892,0
2017-01-11,9.34,9.46,9.06,9.23,4619073,0
2017-01-12,9.27,9.29,9.1,9.19,2283046,0
2017-01-13,9.2,9.3,9.11,9.15,2549405,0
2017-01-17,9.2,9.2,8.87,8.93,6110827,0
2017-01-18,8.98,9.01,8.82,8.98,2859321,0
2017-01-19,8.9,8.92,8.62,8.75,5548193,0
2017-01-20,8.76,8.81,8.62,8.64,2853887,0
2017-01-23,8.56,8.66,8.34,8.52,4106508,0
2017-01-24,8.54,8.62,8.42,8.46,6107325,0
2017-01-25,8.6,8.72,8.33,8.58,6779187,0
2017-01-26,8.55,8.73,8.5,8.71,3209637,0
2017-01-27,8.75,8.76,8.61,8.68,2288041,0
2017-01-30,8.62,8.63,8.43,8.48,3288336,0
2017-01-31,8.41,8.7,8.3,8.69,3841428,0
2017-02-01,8.72,8.78,8.56,8.63,3058363,0
2017-02-02,8.62,8.655,8.47,8.51,2108792,0
2017-02-03,8.54,8.63,8.48,8.61,2124451,0
2017-02-06,8.54,8.56,8.165,8.27,7432601,0
2017-02-07,8.32,8.35,8.21,8.3,3075467,0
2017-02-08,8.22,8.23,7.99,8.22,6590507,0
2017-02-09,8.22,8.22,8.01,8.1,5807958,0
2017-02-10,8.17,8.26,8.055,8.22,3585963,0
2017-02-13,8.26,8.405,8.24,8.27,2127926,0
2017-02-14,8.3,8.47,8.28,8.45,2102643,0
2017-02-15,8.4,8.66,8.4,8.66,3238091,0
2017-02-16,8.66,8.8376,8.62,8.75,3400080,0
2017-02-17,8.72,8.82,8.62,8.81,2634583,0
2017-02-21,8.87,8.92,8.63,8.64,3805392,0
2017-02-22,8.57,8.61,8.445,8.45,3044996,0
2017-02-23,8.43,8.54,8.32,8.52,2488352,0
2017-02-24,8.45,8.525,8.36,8.44,2695072,0
2017-02-27,8.38,8.64,8.38,8.64,3760106,0
2017-02-28,8.67,8.69,8.38,8.39,3703125,0
2017-03-01,8.61,8.64,8.29,8.37,5854452,0
2017-03-02,8.01,8.02,7.13,7.425,16510657,0
2017-03-03,7.53,7.75,7.35,7.45,8563515,0
2017-03-06,7.57,7.65,7.4,7.62,5907066,0
2017-03-07,7.6,7.97,7.59,7.77,6002222,0
2017-03-08,7.99,8.05,7.85,7.92,4562801,0
2017-03-09,7.97,8.08,7.77,7.84,4488828,0
2017-03-10,7.89,7.98,7.87,7.95,3041603,0
2017-03-13,7.96,8.037,7.85,7.92,2979375,0
2017-03-14,8.14,8.54,7.955,8.07,13598826,0
2017-03-15,8.08,8.14,8.01,8.09,4076986,0
2017-03-16,8.14,8.39,8.13,8.36,5903692,0
2017-03-17,8.48,8.51,8.03,8.12,7694455,0
2017-03-20,8.16,8.1953,7.94,8,2795992,0
2017-03-21,8,8.02,7.69,7.86,5739696,0
2017-03-22,7.97,7.98,7.77,7.86,3081437,0
2017-03-23,7.8,7.825,7.65,7.65,3441023,0
2017-03-24,7.7,7.925,7.68,7.85,2802916,0
2017-03-27,7.81,8.15,7.77,8.14,3227600,0
2017-03-28,8.08,8.4,8.06,8.31,4229207,0
2017-03-29,8.26,8.26,8.08,8.11,3107536,0
2017-03-30,8.06,8.13,7.96,7.97,2920721,0
2017-03-31,7.99,8.05,7.94,8,1913670,0
2017-04-03,8,8.035,7.73,7.75,4587480,0
2017-04-04,7.69,7.83,7.68,7.73,2479621,0
2017-04-05,7.73,7.85,7.6,7.61,4119628,0
2017-04-06,7.63,7.66,7.52,7.61,3783559,0
2017-04-07,7.6,7.76,7.51,7.59,4399790,0
2017-04-10,7.62,7.69,7.57,7.59,2666729,0
2017-04-11,7.59,7.665,7.445,7.55,4562274,0
2017-04-12,7.55,7.765,7.53,7.66,2887323,0
2017-04-13,7.64,7.66,7.51,7.62,2998895,0
2017-04-17,7.62,7.62,7.41,7.46,2590844,0
2017-04-18,7.38,7.4,7.11,7.11,5910469,0
2017-04-19,7.16,7.59,6.44,7.52,5418326,0
2017-04-20,7.6,7.65,7.46,7.63,3330141,0
2017-04-21,7.65,7.65,7.4,7.47,2271290,0
2017-04-24,7.61,7.6262,7.41,7.58,3007857,0
2017-04-25,7.56,7.8975,7.524,7.83,3486499,0
2017-04-26,7.78,7.88,7.76,7.835,2625865,0
2017-04-27,7.79,7.87,7.73,7.83,1890448,0
2017-04-28,7.81,7.85,7.75,7.77,1682157,0
2017-05-01,7.82,7.82,7.5338,7.56,2569779,0
2017-05-02,7.59,7.66,7.425,7.65,3158014,0
2017-05-03,7.6,7.63,7.49,7.52,1531741,0
2017-05-04,7.54,7.56,7.41,7.55,1710983,0
2017-05-05,7.55,7.59,7.46,7.51,2437748,0
2017-05-08,7.57,7.57,7.17,7.25,5409330,0
2017-05-09,7.25,7.53,7.17,7.53,4839335,0
2017-05-10,6.77,7.1,6.65,7,17471931,0
2017-05-11,6.85,7.27,6.85,7.07,6846902,0
2017-05-12,7.05,7.21,6.97,7.19,4272864,0
2017-05-15,7.14,7.25,6.74,6.8,7641462,0
2017-05-16,6.79,6.81,6.55,6.6,6557270,0
2017-05-17,6.5,6.75,6.46,6.64,6851887,0
2017-05-18,6.72,6.75,6.56,6.6,4192849,0
2017-05-19,6.65,6.65,6.54,6.62,2895282,0
2017-05-22,6.59,6.595,6.37,6.52,4235859,0
2017-05-23,6.58,6.66,6.52,6.54,1935625,0
2017-05-24,6.48,6.495,6.37,6.44,3420440,0
2017-05-25,6.43,6.53,6.34,6.35,3140680,0
2017-05-26,6.41,6.4126,6.26,6.33,2867995,0
2017-05-30,6.31,6.34,6.25,6.28,2467587,0
2017-05-31,6.29,6.33,6.07,6.14,5670288,0
2017-06-01,6.12,6.42,5.99,6.42,7933984,0
2017-06-02,6.44,6.76,6.39,6.71,6365856,0
2017-06-05,6.61,6.65,6.25,6.29,7092046,0
2017-06-06,6.27,6.44,6.18,6.39,3270150,0
2017-06-07,6.34,6.4,6.2,6.24,3238258,0
2017-06-08,6.25,6.35,6.24,6.26,1793951,0
2017-06-09,6.29,6.49,6.245,6.38,3394074,0
2017-06-12,6.39,6.6,6.355,6.54,3387219,0
2017-06-13,6.51,6.61,6.48,6.52,2264659,0
2017-06-14,6.5,6.58,6.49,6.52,1751843,0
2017-06-15,6.4,6.555,6.312,6.45,3887495,0
2017-06-16,6.49,6.53,6.38,6.53,3928836,0
2017-06-19,6.58,6.675,6.505,6.59,4428310,0
2017-06-20,6.59,6.865,6.53,6.7,3856349,0
2017-06-21,6.77,7.1,6.7699,7.08,5615540,0
2017-06-22,7.07,7.09,6.64,6.69,8390295,0
2017-06-23,6.72,6.99,6.71,6.99,8518683,0
2017-06-26,6.99,7.25,6.975,7.105,4348773,0
2017-06-27,7.11,7.165,6.7,6.7,5451489,0
2017-06-28,6.79,6.875,6.73,6.86,2901154,0
2017-06-29,6.9,6.905,6.575,6.64,3305309,0
2017-06-30,6.64,6.71,6.54,6.57,2902994,0
2017-07-03,6.53,6.67,6.4,6.43,3466595,0
2017-07-05,6.38,6.47,6.29,6.35,6708242,0
2017-07-06,6.3,6.39,6.215,6.31,3943724,0
2017-07-07,6.33,6.39,6.29,6.38,2345235,0
2017-07-10,6.39,6.4,6.155,6.18,4486932,0
2017-07-11,6.14,6.2,6.045,6.17,4637452,0
2017-07-12,6.15,6.19,6.04,6.1,4222024,0
2017-07-13,6.1,6.29,6.01,6.25,4126305,0
2017-07-14,6.25,6.2798,6.1,6.13,2930499,0
2017-07-17,6.1,6.12,6,6.05,4148153,0
2017-07-18,6.03,6.26,6.03,6.25,4726753,0
2017-07-19,6.24,6.62,6.24,6.56,5262129,0
2017-07-20,6.57,6.57,6.35,6.42,3898758,0
2017-07-21,6.48,6.66,6.425,6.59,3721723,0
2017-07-24,6.56,6.56,6.38,6.44,2774783,0
2017-07-25,6.45,6.5,6.38,6.4,3021291,0
2017-07-26,6.4,6.43,6.31,6.41,2322690,0
2017-07-27,6.45,6.49,6.275,6.32,5113986,0
2017-07-28,6.29,6.385,6.23,6.31,2956712,0
2017-07-31,6.36,6.48,6.29,6.45,3729892,0
2017-08-01,6.5,6.51,6.19,6.19,4475434,0
2017-08-02,6.24,6.25,6.1,6.12,3770653,0
2017-08-03,6.18,6.27,6.11,6.15,2653586,0
2017-08-04,6.15,6.25,6.04,6.19,4083992,0
2017-08-07,6.23,6.39,6.22,6.32,3368779,0
2017-08-08,6.31,6.34,6.1,6.14,4824220,0
2017-08-09,6.15,6.54,6.04,6.43,7030873,0
2017-08-10,6.32,6.38,6.11,6.11,6816225,0
2017-08-11,6.16,6.25,6.04,6.24,4707636,0
2017-08-14,6.34,6.38,6.13,6.16,3811370,0
2017-08-15,6.16,6.18,6.05,6.09,3540959,0
2017-08-16,6.11,6.15,6.01,6.06,4212935,0
2017-08-17,6.03,6.14,5.85,5.88,5119549,0
2017-08-18,6.07,6.19,5.91,6.12,6286889,0
2017-08-21,6.13,6.14,6,6.14,3101965,0
2017-08-22,6.16,6.195,6.085,6.19,2589499,0
2017-08-23,6.1,6.18,6.06,6.13,2577854,0
2017-08-24,6.12,6.3,6.065,6.3,4019925,0
2017-08-25,6.3,6.314,6.13,6.13,2825973,0
2017-08-28,6.19,6.28,6.14,6.28,3126300,0
2017-08-29,6.2,6.29,6.16,6.23,3643730,0
2017-08-30,6.22,6.26,6.16,6.18,3886735,0
2017-08-31,6.2,6.42,6.16,6.4,5005172,0
2017-09-01,6.41,6.45,6.25,6.43,3490985,0
2017-09-05,6.4,6.41,6.25,6.32,3480396,0
2017-09-06,6.35,6.36,6.27,6.31,2582228,0
2017-09-07,6.27,6.28,6.18,6.22,3255982,0
2017-09-08,6.22,6.265,6.11,6.13,2971359,0
2017-09-11,6.19,6.32,6.14,6.21,3429182,0
2017-09-12,6.14,6.36,6.14,6.26,3988634,0
2017-09-13,6.22,6.52,6.2,6.48,4274612,0
2017-09-14,6.24,6.29,5.85,6.02,20917322,0
2017-09-15,6.05,6.11,5.97,5.97,8161510,0
2017-09-18,6.05,6.09,5.99,6.02,5260229,0
2017-09-19,6.05,6.08,5.96,6.01,6637293,0
2017-09-20,6.01,6.33,6.01,6.33,5385755,0
2017-09-21,6.34,6.54,6.34,6.48,5434742,0
2017-09-22,6.57,6.75,6.44,6.71,7423862,0
2017-09-25,6.68,6.9,6.65,6.87,7470501,0
2017-09-26,6.9,7.22,6.89,7.11,8351256,0
2017-09-27,7.21,7.24,6.78,6.86,7537137,0
2017-09-28,6.8,7.085,6.76,6.94,6130692,0
2017-09-29,6.84,7.02,6.81,6.86,5453406,0
2017-10-02,6.87,7.05,6.84,7.03,5799101,0
2017-10-03,6.99,7.08,6.92,7.02,3005530,0
2017-10-04,7.05,7.05,6.86,6.9,2506392,0
2017-10-05,6.89,7.075,6.89,6.97,3889116,0
2017-10-06,6.94,7.035,6.895,7,3263293,0
2017-10-09,6.98,7.03,6.81,6.83,5073369,0
2017-10-10,6.81,6.94,6.76,6.88,2641375,0
2017-10-11,6.87,6.9,6.76,6.81,3830895,0
2017-10-12,6.91,6.98,6.79,6.88,4531155,0
2017-10-13,6.88,7.03,6.82,6.95,2698792,0
2017-10-16,7.01,7.04,6.83,6.9,3053895,0
2017-10-17,6.86,6.93,6.715,6.8,3353649,0
2017-10-18,6.79,6.82,6.585,6.7,4245086,0
2017-10-19,6.67,6.76,6.6,6.75,3509399,0
2017-10-20,6.74,6.99,6.72,6.96,3531296,0
2017-10-23,6.95,6.99,6.87,6.87,3002027,0
2017-10-24,6.85,6.86,6.74,6.78,3455318,0
2017-10-25,6.73,6.79,6.61,6.67,2732574,0
2017-10-26,6.72,6.77,6.56,6.63,4566598,0
2017-10-27,6.58,6.81,6.58,6.81,3134459,0
2017-10-30,6.7408,6.91,6.68,6.84,3306844,0
2017-10-31,6.83,6.9,6.641,6.73,3575429,0
2017-11-01,6.77,6.8,6.52,6.52,4052249,0
2017-11-02,6.61,6.67,6.48,6.54,2962010,0
2017-11-03,6.5,6.58,6.3634,6.57,3687296,0
2017-11-06,6.57,6.68,6.55,6.66,2331157,0
2017-11-07,6.7,6.71,6.55,6.58,2552212,0
2017-11-08,6.55,6.61,6.45,6.45,3206426,0
2017-11-09,5.52,5.75,5.35,5.415,16962753,0
2017-11-10,5.44,5.7,5.44,5.495,5745900,0
