Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.67,6.83,6.67,6.83,259047,0
2005-02-28,6.83,7.57,6.77,7.44,814906,0
2005-03-01,7.41,7.64,7.29,7.4,662151,0
2005-03-02,7.31,7.86,7.26,7.81,503455,0
2005-03-03,7.89,8.31,7.83,8.23,886510,0
2005-03-04,8.3,8.63,8.01,8.2,1112036,0
2005-03-07,8.15,8.24,8.01,8.05,392283,0
2005-03-08,8.04,8.37,8.04,8.31,495923,0
2005-03-09,8.26,8.37,8.22,8.27,269867,0
2005-03-10,8.27,8.28,7.74,7.78,488286,0
2005-03-11,7.78,8.09,7.74,7.97,335000,0
2005-03-14,8.08,8.08,7.82,7.93,220540,0
2005-03-15,8.03,8.05,7.97,7.99,766746,0
2005-03-16,8,8,7.86,7.88,278884,0
2005-03-17,7.87,7.99,7.82,7.88,228496,0
2005-03-18,7.93,7.97,7.88,7.92,325665,0
2005-03-21,8.33,8.33,7.89,7.92,431427,0
2005-03-22,7.97,8.02,7.85,7.91,303813,0
2005-03-23,7.86,7.88,7.16,7.37,914197,0
2005-03-24,7.35,7.37,6.98,7.07,540477,0
2005-03-28,7.15,7.17,6.79,6.86,412757,0
2005-03-29,6.85,6.86,6.36,6.44,735134,0
2005-03-30,6.56,7.02,6.56,6.79,870067,0
2005-03-31,6.95,7.08,6.88,7.04,329272,0
2005-04-01,7.11,7.26,7.11,7.24,168030,0
2005-04-04,7.24,7.28,7.09,7.24,142677,0
2005-04-05,7.1,7.23,7,7.08,270079,0
2005-04-06,7.07,7.18,7.06,7.11,172379,0
2005-04-07,7.16,7.16,6.99,7.05,98442,0
2005-04-08,6.98,6.99,6.94,6.98,117536,0
2005-04-11,6.92,6.92,6.69,6.76,264139,0
2005-04-12,6.74,6.74,6.44,6.49,531884,0
2005-04-13,6.58,6.58,6.47,6.48,512578,0
2005-04-14,6.48,6.49,6.21,6.31,323119,0
2005-04-15,6.27,6.4,6.17,6.19,204416,0
2005-04-18,6.14,6.33,5.99,6.3,259153,0
2005-04-19,6.29,6.49,6.23,6.49,139070,0
2005-04-20,6.46,6.46,6.27,6.33,112020,0
2005-04-21,6.32,6.36,6.14,6.21,162832,0
2005-04-22,6.22,6.4,6.22,6.39,139495,0
2005-04-25,6.32,6.47,6.29,6.34,136206,0
2005-04-26,6.32,6.62,6.26,6.56,183730,0
2005-04-27,6.57,6.57,6.33,6.4,371598,0
2005-04-28,6.36,6.45,6.13,6.14,194020,0
2005-04-29,6.19,6.5,6.16,6.44,1775990,0
2005-05-02,6.6,6.67,6.5,6.62,210038,0
2005-05-03,6.77,7.06,6.77,6.99,508335,0
2005-05-04,6.99,7.12,6.98,7.06,244090,0
2005-05-05,7.14,7.17,7.06,7.16,258729,0
2005-05-06,7.16,7.24,7,7.24,378705,0
2005-05-09,7.21,7.33,7.1,7.26,165378,0
2005-05-10,7.26,7.26,6.83,7,210993,0
2005-05-11,6.94,6.94,6.72,6.81,385070,0
2005-05-12,6.8,6.8,6.33,6.42,468130,0
2005-05-13,6.46,6.72,6.28,6.45,422198,0
2005-05-16,6.45,6.5,6.27,6.3,318982,0
2005-05-17,6.29,6.34,6.26,6.3,163787,0
2005-05-18,6.34,6.58,6.32,6.56,214705,0
2005-05-19,6.57,6.6,6.23,6.33,253637,0
2005-05-20,5.95,6.04,5.82,6.01,466645,0
2005-05-23,6.11,6.29,6.11,6.19,139813,0
2005-05-24,6.2,6.28,6.13,6.17,163150,0
2005-05-25,6.15,6.29,6.14,6.27,129629,0
2005-05-26,6.27,6.67,6.27,6.56,293205,0
2005-05-27,6.57,6.78,6.57,6.76,289810,0
2005-05-31,6.77,6.99,6.65,6.99,841956,0
2005-06-01,7,7.12,6.94,6.96,138964,0
2005-06-02,6.88,7,6.83,6.89,246848,0
2005-06-03,6.99,7.03,6.87,6.92,73619,0
2005-06-06,7.01,7.01,6.69,6.79,315694,0
2005-06-07,6.74,6.78,6.61,6.74,193595,0
2005-06-08,6.74,6.79,6.66,6.76,195293,0
2005-06-09,6.75,6.77,6.6,6.77,149891,0
2005-06-10,6.83,6.85,6.71,6.8,125386,0
2005-06-13,6.79,6.83,6.74,6.78,225419,0
2005-06-14,6.71,6.76,6.59,6.62,122734,0
2005-06-15,6.65,6.83,6.65,6.82,113717,0
2005-06-16,6.83,7.05,6.83,7.04,317603,0
2005-06-17,7.07,7.16,7.01,7.12,356746,0
2005-06-20,7.16,7.33,7.07,7.1,229344,0
2005-06-21,7.06,7.16,6.99,7.08,140237,0
2005-06-22,7.1,7.16,6.99,7.16,161878,0
2005-06-23,7.21,7.21,6.97,7.04,143420,0
2005-06-24,7.04,7.08,6.85,6.98,159862,0
2005-06-27,6.88,6.93,6.8,6.89,147769,0
2005-06-28,6.9,6.99,6.83,6.96,163681,0
2005-06-29,6.97,7.32,6.93,7.32,624811,0
2005-06-30,7.35,7.48,7.3,7.32,371810,0
2005-07-01,7.33,7.48,7.26,7.46,153709,0
2005-07-05,7.47,7.48,7.17,7.37,311132,0
2005-07-06,7.45,7.46,7.31,7.36,93456,0
2005-07-07,7.35,7.42,7.32,7.36,145329,0
2005-07-08,7.4,7.48,7.4,7.48,84757,0
2005-07-11,7.54,7.57,7.47,7.52,132175,0
2005-07-12,7.54,7.75,7.54,7.64,234118,0
2005-07-13,7.64,7.69,7.59,7.68,157528,0
2005-07-14,7.68,7.78,7.6,7.64,287052,0
2005-07-15,7.65,7.65,7.4,7.59,148830,0
2005-07-18,7.53,7.7,7.53,7.63,124007,0
2005-07-19,7.66,7.75,7.58,7.63,364490,0
2005-07-20,7.56,7.65,7.53,7.55,281430,0
2005-07-21,7.57,7.67,7.57,7.58,192429,0
2005-07-22,7.48,7.54,7.32,7.37,425486,0
2005-07-25,7.28,7.45,7.24,7.26,245469,0
2005-07-26,7.21,7.3,7.21,7.25,95684,0
2005-07-27,7.19,7.27,7.16,7.22,107352,0
2005-07-28,7.13,7.13,6.91,6.97,655680,0
2005-07-29,6.94,7.07,6.94,6.99,259047,0
2005-08-01,7.04,7.04,6.91,6.91,160817,0
2005-08-02,7.07,7.15,6.96,7.04,242817,0
2005-08-03,7.07,7.41,7.07,7.33,331075,0
2005-08-04,7.33,7.36,7.16,7.33,266260,0
2005-08-05,7.31,7.32,7.12,7.31,108413,0
2005-08-08,7.21,7.37,7.13,7.2,97805,0
2005-08-09,7.2,7.22,7.07,7.13,192747,0
2005-08-10,7.15,7.24,7.03,7.24,365021,0
2005-08-11,7.29,7.3,7.15,7.23,289810,0
2005-08-12,7.22,7.51,7.22,7.33,508653,0
2005-08-15,7.33,7.33,7.27,7.28,138752,0
2005-08-16,7.28,7.28,7.09,7.2,234012,0
2005-08-17,7.11,7.11,6.88,6.96,265942,0
2005-08-18,6.89,6.93,6.66,6.76,239952,0
2005-08-19,6.79,6.82,6.65,6.72,113399,0
2005-08-22,6.73,6.83,6.73,6.82,194338,0
2005-08-23,6.85,6.85,6.41,6.58,450415,0
2005-08-24,6.6,6.68,6.57,6.57,114778,0
2005-08-25,6.55,6.67,6.51,6.65,86243,0
2005-08-26,6.68,6.74,6.68,6.69,62905,0
2005-08-29,6.72,6.76,6.69,6.72,94305,0
2005-08-30,6.72,6.8,6.66,6.76,120825,0
2005-08-31,6.83,6.91,6.79,6.87,194444,0
2005-09-01,6.89,7.3,6.89,7.24,356746,0
2005-09-02,7.24,7.24,7.04,7.18,173440,0
2005-09-06,7.15,7.18,7.05,7.12,80090,0
2005-09-07,7.16,7.28,7.16,7.26,122840,0
2005-09-08,7.35,7.48,7.35,7.43,223298,0
2005-09-09,7.43,7.65,7.43,7.62,340622,0
2005-09-12,7.62,7.62,7.35,7.47,224465,0
2005-09-13,7.41,7.45,7.32,7.32,132918,0
2005-09-14,7.38,7.45,7.22,7.3,209932,0
2005-09-15,7.37,7.37,7.07,7.15,366612,0
2005-09-16,7.17,7.23,6.93,7.05,892132,0
2005-09-19,7.12,7.31,7.09,7.16,418379,0
2005-09-20,7.19,7.19,7,7.11,307525,0
2005-09-21,7.15,7.16,6.93,6.99,296387,0
2005-09-22,7.07,7.22,7.07,7.15,301691,0
2005-09-23,7.16,7.23,7.11,7.19,323225,0
2005-09-26,7.23,7.57,7.15,7.54,367779,0
2005-09-27,7.49,7.49,7.24,7.37,371385,0
2005-09-28,7.38,7.61,7.38,7.61,444793,0
2005-09-29,7.68,7.98,7.68,7.89,1515670,0
2005-09-30,7.92,7.98,7.83,7.88,569225,0
2005-10-03,7.95,8.02,7.88,8,672016,0
2005-10-04,8.01,8.03,7.65,7.75,273686,0
2005-10-05,7.68,7.73,7.23,7.29,321952,0
2005-10-06,7.2,7.41,7.1,7.17,297554,0
2005-10-07,7.27,7.42,7.21,7.39,183306,0
2005-10-10,7.31,7.46,7.28,7.38,120612,0
2005-10-11,7.38,7.57,7.28,7.48,242710,0
2005-10-12,7.54,7.57,7.33,7.45,177471,0
2005-10-13,7.45,7.45,7.17,7.27,260426,0
2005-10-14,7.25,7.26,7.14,7.2,168561,0
2005-10-17,7.28,7.52,7.28,7.38,410635,0
2005-10-18,7.54,7.54,7.16,7.2,123901,0
2005-10-19,7.27,7.27,6.97,7.1,315906,0
2005-10-20,7.08,7.28,6.81,6.83,329060,0
2005-10-21,6.83,7.19,6.79,7.16,331605,0
2005-10-24,7.24,7.24,7.16,7.17,555752,0
2005-10-25,7.2,7.31,6.99,7.07,485846,0
2005-10-26,7.1,7.31,7.09,7.16,138010,0
2005-10-27,7.15,7.21,6.88,6.97,247272,0
2005-10-28,6.93,7.03,6.9,7.03,143844,0
2005-10-31,7.07,7.12,7.01,7.06,175774,0
2005-11-01,7.09,7.3,7.06,7.27,203143,0
2005-11-02,7.2,7.27,7.15,7.25,97381,0
2005-11-03,7.29,7.3,7.15,7.19,125068,0
2005-11-04,7.17,7.19,6.96,7.01,149148,0
2005-11-07,7.01,7.09,6.91,7.04,123795,0
2005-11-08,6.99,7.16,6.99,7.07,124750,0
2005-11-09,7.14,7.17,7.03,7.1,112869,0
2005-11-10,7.1,7.1,7.01,7.08,107883,0
2005-11-11,7.07,7.14,7,7.14,74043,0
2005-11-14,7.13,7.13,7.01,7.01,141298,0
2005-11-15,7.03,7.06,6.95,6.95,75104,0
2005-11-16,6.95,7.15,6.9,7.15,267109,0
2005-11-17,7.15,7.16,7.04,7.12,276020,0
2005-11-18,7.12,7.12,6.9,6.99,172592,0
2005-11-21,7.27,7.31,7.12,7.2,993226,0
2005-11-22,7.26,7.35,7.19,7.33,640510,0
2005-11-23,7.35,7.4,7.23,7.31,531354,0
2005-11-25,7.31,7.31,6.5,6.75,1672244,0
2005-11-28,6.75,7.04,6.66,6.8,1559481,0
2005-11-29,6.8,6.87,6.66,6.8,601367,0
2005-11-30,6.78,6.99,6.76,6.88,578454,0
2005-12-01,6.94,7.12,6.93,7.11,633827,0
2005-12-02,7.14,7.28,6.9,7.16,409893,0
2005-12-05,7.14,7.16,7.03,7.06,550661,0
2005-12-06,7.13,7.16,6.98,7.03,370431,0
2005-12-07,7.12,7.21,7.02,7.07,793690,0
2005-12-08,7.05,7.13,6.98,7.05,710099,0
2005-12-09,7.04,7.07,6.86,6.93,808435,0
2005-12-12,6.94,7.03,6.87,6.9,582697,0
2005-12-13,6.83,6.99,6.82,6.91,505895,0
2005-12-14,6.86,6.91,6.69,6.73,375629,0
2005-12-15,6.73,6.84,6.72,6.8,335318,0
2005-12-16,6.83,6.9,6.81,6.83,278459,0
2005-12-19,6.81,6.83,6.72,6.8,540583,0
2005-12-20,6.79,6.8,6.71,6.79,689201,0
2005-12-21,6.77,6.79,6.63,6.67,559359,0
2005-12-22,6.68,6.69,6.6,6.63,783718,0
2005-12-23,6.62,6.82,6.6,6.79,228496,0
2005-12-27,6.75,6.91,6.63,6.69,140343,0
2005-12-28,6.63,6.76,6.63,6.72,211099,0
2005-12-29,6.75,6.76,6.61,6.75,290553,0
2005-12-30,6.73,6.79,6.69,6.78,241013,0
2006-01-03,6.79,7,6.74,6.98,281430,0
2006-01-04,6.89,7.37,6.89,7.36,821907,0
2006-01-05,7.34,7.34,7.22,7.27,391753,0
2006-01-06,7.32,7.49,7.27,7.37,480117,0
2006-01-09,7.47,7.47,7.24,7.35,334257,0
2006-01-10,7.28,7.31,7.15,7.26,1592684,0
2006-01-11,7.29,7.34,7.15,7.34,948461,0
2006-01-12,7.34,7.34,7.21,7.3,320573,0
2006-01-13,7.23,7.26,7.08,7.13,2573181,0
2006-01-17,7,7.07,6.79,7.02,588213,0
2006-01-18,7.02,7.05,6.87,7.02,325135,0
2006-01-19,7.04,7.35,7,7.32,1273065,0
2006-01-20,7.32,7.45,7.26,7.43,576438,0
2006-01-23,7.45,7.73,7.43,7.65,721980,0
2006-01-24,7.61,7.61,7.27,7.48,668728,0
2006-01-25,7.38,7.62,7.38,7.47,561799,0
2006-01-26,7.45,7.53,7.39,7.43,401088,0
2006-01-27,7.4,7.56,7.35,7.46,617491,0
2006-01-30,7.73,7.81,7.54,7.73,922683,0
2006-01-31,7.82,7.92,7.76,7.81,1035022,0
2006-02-01,8.01,8.01,7.73,7.85,602109,0
2006-02-02,7.86,8.25,7.83,8.09,985907,0
2006-02-03,8.12,8.12,7.76,7.89,671380,0
2006-02-06,7.82,7.92,7.75,7.81,568588,0
2006-02-07,7.78,7.79,7.44,7.57,1890769,0
2006-02-08,7.48,7.66,7.32,7.62,866991,0
2006-02-09,7.69,7.83,7.54,7.6,380614,0
2006-02-10,7.6,7.64,7.22,7.35,2413849,0
2006-02-13,7.26,7.29,6.98,7.16,528278,0
2006-02-14,7.12,7.36,6.99,7.32,334894,0
2006-02-15,7.34,7.48,7.21,7.37,708508,0
2006-02-16,7.32,7.45,7.32,7.45,347199,0
2006-02-17,7.47,7.59,7.42,7.48,368840,0
2006-02-21,7.57,7.62,7.47,7.58,538674,0
2006-02-22,7.59,7.59,7.48,7.58,304343,0
2006-02-23,7.48,7.51,7.43,7.45,395041,0
2006-02-24,7.4,7.54,7.35,7.53,316118,0
2006-02-27,7.51,7.56,7.3,7.39,499954,0
2006-02-28,7.38,7.57,7.31,7.54,438958,0
2006-03-01,7.59,7.61,7.49,7.55,276444,0
2006-03-02,7.54,7.77,7.54,7.74,365975,0
2006-03-03,7.65,7.79,7.63,7.75,395784,0
2006-03-06,7.77,7.77,7.59,7.59,222555,0
2006-03-07,7.51,7.53,7.3,7.4,718055,0
2006-03-08,7.35,7.36,7.21,7.32,823923,0
2006-03-09,7.42,7.42,7.24,7.27,277080,0
2006-03-10,7.21,7.21,7.1,7.16,675092,0
2006-03-13,7.13,7.14,6.94,7.03,517670,0
2006-03-14,7.02,7.17,6.99,7.08,376689,0
2006-03-15,7.13,7.26,7.06,7.21,360353,0
2006-03-16,7.21,7.36,7.17,7.26,408195,0
2006-03-17,7.29,7.51,7.25,7.46,425062,0
2006-03-20,7.46,7.46,7.3,7.38,196141,0
2006-03-21,7.38,7.45,7.22,7.26,318452,0
2006-03-22,7.31,7.37,7.21,7.34,302434,0
2006-03-23,7.34,7.81,7.34,7.8,619931,0
2006-03-24,7.81,8.67,7.74,8.67,1155741,0
2006-03-27,8.67,9.04,8.63,8.81,1177593,0
2006-03-28,8.95,8.96,8.5,8.58,821165,0
2006-03-29,8.3,8.36,8.21,8.25,1037462,0
2006-03-30,8.34,8.95,8.34,8.91,1281127,0
2006-03-31,8.91,9.08,8.68,9.08,868901,0
2006-04-03,9,9.06,8.89,8.99,661620,0
2006-04-04,9.04,9.18,8.75,8.82,498045,0
2006-04-05,8.81,8.83,8.63,8.77,761017,0
2006-04-06,8.76,8.9,8.66,8.75,472798,0
2006-04-07,8.77,8.77,8.48,8.53,349427,0
2006-04-10,8.63,8.72,8.5,8.62,313572,0
2006-04-11,8.65,8.72,8.45,8.47,575696,0
2006-04-12,8.39,8.73,8.39,8.73,759320,0
2006-04-13,8.71,8.84,8.67,8.8,249181,0
2006-04-17,8.9,9.13,8.9,9.04,639662,0
2006-04-18,9.11,9.66,9.11,9.66,1077772,0
2006-04-19,9.65,9.96,9.65,9.79,924168,0
2006-04-20,9.77,9.77,8.82,8.93,1234983,0
2006-04-21,8.96,9.26,8.96,9.23,767806,0
2006-04-24,9.22,9.22,8.88,9.03,592350,0
2006-04-25,9.13,9.22,8.88,9.09,618870,0
2006-04-26,9.26,9.35,8.99,8.99,446596,0
2006-04-27,8.99,9.19,8.8,8.93,819255,0
2006-04-28,8.93,9.23,8.93,9.19,541326,0
2006-05-01,9.27,9.32,9,9.2,356322,0
2006-05-02,9.36,9.38,9.08,9.13,811299,0
2006-05-03,9.2,9.24,8.86,8.94,383903,0
2006-05-04,8.93,9.03,8.8,9.02,589910,0
2006-05-05,9.06,9.25,8.96,9,367248,0
2006-05-08,9,9,8.74,8.9,437261,0
2006-05-09,8.99,9.15,8.89,9.11,386449,0
2006-05-10,9.13,9.16,9.02,9.06,279096,0
2006-05-11,9.1,9.16,8.98,8.99,359398,0
2006-05-12,9.06,9.06,8.68,8.73,496560,0
2006-05-15,7.54,7.54,5.9,6.81,5606220,0
2006-05-16,6.88,7.07,6.42,6.64,4890286,0
2006-05-17,6.6,6.84,6.6,6.83,1469950,0
2006-05-18,6.83,6.83,6.51,6.59,1021019,0
2006-05-19,6.48,6.66,6.26,6.65,1916971,0
2006-05-22,6.6,6.6,6.27,6.37,3666972,0
2006-05-23,6.51,6.68,6.51,6.56,4532054,0
2006-05-24,6.5,6.6,6.38,6.59,3809756,0
2006-05-25,6.6,6.84,6.6,6.78,557980,0
2006-05-26,6.78,7.31,6.72,6.95,1501668,0
2006-05-30,6.81,6.83,6.29,6.49,1242620,0
2006-05-31,6.46,6.54,6.32,6.48,1374478,0
2006-06-01,6.33,6.58,6.17,6.56,762078,0
2006-06-02,6.6,6.67,6.55,6.64,343062,0
2006-06-05,6.6,6.88,6.52,6.67,1523838,0
2006-06-06,6.63,6.63,6.29,6.45,1668956,0
2006-06-07,6.45,6.66,6.35,6.42,1362915,0
2006-06-08,6.17,6.24,5.89,6.2,1316664,0
2006-06-09,6.22,6.41,6.17,6.41,667879,0
2006-06-12,6.45,6.46,6.01,6.03,1575393,0
2006-06-13,5.86,6.02,5.57,5.7,591077,0
2006-06-14,5.64,5.84,5.63,5.8,644117,0
2006-06-15,5.84,6.18,5.84,6.17,587683,0
2006-06-16,6.11,6.16,5.96,6.15,1206553,0
2006-06-19,6.15,6.15,5.47,5.58,1155635,0
2006-06-20,5.67,5.81,5.59,5.66,566467,0
2006-06-21,5.66,5.96,5.66,5.92,546311,0
2006-06-22,5.83,5.97,5.83,5.9,829545,0
2006-06-23,5.9,6.13,5.89,6.13,701294,0
2006-06-26,6.13,6.21,5.95,6,634464,0
2006-06-27,6,6.08,5.8,5.83,166227,0
2006-06-28,5.82,5.97,5.81,5.9,247272,0
2006-06-29,5.95,6.16,5.93,6.15,293098,0
2006-06-30,6.16,6.46,6.15,6.43,742559,0
2006-07-03,6.52,6.62,6.47,6.61,136843,0
2006-07-05,6.61,6.61,6.33,6.37,317603,0
2006-07-06,6.37,6.39,6.15,6.2,315269,0
2006-07-07,6.19,6.22,6.02,6.03,423259,0
2006-07-10,6.03,6.1,5.93,6.03,451688,0
2006-07-11,5.96,6.04,5.96,6,280687,0
2006-07-12,5.95,6,5.95,5.98,277293,0
2006-07-13,5.97,5.98,5.73,5.75,366188,0
2006-07-14,5.7,5.79,5.67,5.78,677851,0
2006-07-17,5.67,5.76,5.56,5.57,933079,0
2006-07-18,5.58,5.65,5.4,5.49,274216,0
2006-07-19,5.47,5.68,5.44,5.67,357489,0
2006-07-20,5.58,5.69,5.45,5.46,477890,0
2006-07-21,5.49,5.49,5.21,5.33,354307,0
2006-07-24,5.33,5.46,5.23,5.45,502925,0
2006-07-25,5.37,5.48,5.26,5.41,170682,0
2006-07-26,5.42,5.42,5.28,5.34,334045,0
2006-07-27,5.48,5.48,5.24,5.33,336379,0
2006-07-28,5.31,5.45,5.27,5.41,306571,0
2006-07-31,5.45,5.55,5.37,5.54,630433,0
2006-08-01,5.56,5.64,5.47,5.61,602746,0
2006-08-02,5.66,5.86,5.66,5.84,482663,0
2006-08-03,5.76,5.94,5.67,5.9,510244,0
2006-08-04,5.9,5.94,5.72,5.84,234861,0
2006-08-07,5.83,6,5.79,5.96,150103,0
2006-08-08,5.9,5.92,5.71,5.88,590759,0
2006-08-09,5.89,5.89,5.71,5.72,313254,0
2006-08-10,5.68,5.72,5.67,5.69,375523,0
2006-08-11,5.75,5.81,5.67,5.68,122946,0
2006-08-14,5.67,5.73,5.67,5.69,245999,0
2006-08-15,5.67,5.82,5.6,5.62,410423,0
2006-08-16,5.75,5.89,5.75,5.84,211735,0
2006-08-17,6.01,6.01,5.79,5.89,428350,0
2006-08-18,5.89,5.98,5.84,5.92,661726,0
2006-08-21,5.97,5.98,5.86,5.98,233057,0
2006-08-22,5.98,6.02,5.96,6,287370,0
2006-08-23,6,6.1,5.89,5.9,1439080,0
2006-08-24,5.93,6,5.77,5.84,284506,0
2006-08-25,5.78,5.95,5.78,5.88,202506,0
2006-08-28,5.89,5.96,5.84,5.89,246742,0
2006-08-29,5.96,6.03,5.73,6.02,356534,0
2006-08-30,6.08,6.11,6,6.06,299463,0
2006-08-31,6.07,6.12,5.87,5.91,486058,0
2006-09-01,5.92,6.01,5.77,5.95,386343,0
2006-09-05,6.07,6.07,5.88,5.97,350488,0
2006-09-06,5.97,5.99,5.88,5.93,366930,0
2006-09-07,5.93,6.11,5.88,6.11,638919,0
2006-09-08,6.06,6.48,6,6.48,600412,0
2006-09-11,6.29,6.29,5.92,5.96,743726,0
2006-09-12,6.02,6.02,5.75,5.76,578666,0
2006-09-13,5.67,5.9,5.67,5.86,549282,0
2006-09-14,5.96,6.15,5.86,5.91,708614,0
2006-09-15,5.92,6.12,5.92,6.03,961402,0
2006-09-18,6.1,6.49,6.1,6.41,841002,0
2006-09-19,5.94,6.36,5.92,6.06,899876,0
2006-09-20,6.33,6.66,5.89,5.89,358762,0
2006-09-21,5.97,6.11,5.94,6.04,230193,0
2006-09-22,6.06,6.11,5.84,5.89,235921,0
2006-09-25,5.9,5.9,5.74,5.83,218206,0
2006-09-26,5.83,5.85,5.75,5.84,419121,0
2006-09-27,5.86,5.91,5.84,5.9,190201,0
2006-09-28,5.93,5.97,5.84,5.92,208234,0
2006-09-29,5.9,5.95,5.81,5.9,172379,0
2006-10-02,5.88,5.92,5.71,5.73,203461,0
2006-10-03,5.71,5.71,5.53,5.62,522974,0
2006-10-04,5.62,5.63,5.35,5.47,956310,0
2006-10-05,5.5,5.81,5.5,5.81,451370,0
2006-10-06,5.78,5.87,5.67,5.87,391647,0
2006-10-09,5.87,6.03,5.84,5.91,442459,0
2006-10-10,5.94,6,5.73,5.99,1068331,0
2006-10-11,6,6.19,5.96,6.14,1505486,0
2006-10-12,6.27,6.35,6.17,6.24,846306,0
2006-10-13,6.35,6.43,6.24,6.26,628523,0
2006-10-16,6.36,6.39,6.2,6.28,291719,0
2006-10-17,6.24,6.29,6.12,6.16,264881,0
2006-10-18,7.54,8.97,7.54,8.19,10020632,0
2006-10-19,7.92,8.44,7.91,8.31,3703464,0
2006-10-20,8.39,8.63,8.38,8.42,5796528,0
2006-10-23,8.41,8.63,8.35,8.48,1698128,0
2006-10-24,8.48,8.54,8.43,8.49,946021,0
2006-10-25,8.44,9.21,8.44,9.15,1107474,0
2006-10-26,9.17,10.92,9.17,10.56,4659987,0
2006-10-27,10.56,10.65,9.99,10.06,1623660,0
2006-10-30,9.84,10.07,9.61,9.64,1238483,0
2006-10-31,9.83,10.32,9.71,9.95,817134,0
2006-11-01,9.89,9.95,9.57,9.61,520640,0
2006-11-02,9.62,9.76,9.52,9.67,788280,0
2006-11-03,9.62,10.07,9.62,10.01,688883,0
2006-11-06,9.96,10.41,9.9,10.21,645284,0
2006-11-07,10.21,10.27,9.83,9.9,458901,0
2006-11-08,9.88,9.95,9.68,9.78,406392,0
2006-11-09,9.74,9.87,9.58,9.86,854580,0
2006-11-10,9.86,9.86,9.49,9.51,795811,0
2006-11-13,9.09,9.13,8.83,8.98,1409060,0
2006-11-14,8.96,8.96,8.6,8.83,1037674,0
2006-11-15,8.85,9.11,8.63,9,815754,0
2006-11-16,8.83,8.92,8.53,8.59,533157,0
2006-11-17,8.47,8.59,8.3,8.58,657801,0
2006-11-20,8.76,9.05,8.67,8.88,1196688,0
2006-11-21,8.63,8.72,8.53,8.61,1413197,0
2006-11-22,8.67,8.7,8.47,8.52,731633,0
2006-11-24,8.72,8.86,8.59,8.64,435140,0
2006-11-27,8.77,8.8,8.55,8.59,666288,0
2006-11-28,8.55,8.63,8.37,8.44,1009563,0
2006-11-29,8.46,8.68,8.45,8.63,475450,0
2006-11-30,8.67,8.86,8.67,8.71,503031,0
2006-12-01,8.7,8.78,8.64,8.74,404695,0
2006-12-04,8.85,9.09,8.85,9.04,1087637,0
2006-12-05,9.18,10.89,9.11,10.54,4867585,0
2006-12-06,10.26,10.28,9.86,9.86,3547314,0
2006-12-07,9.88,10.04,9.78,9.9,845775,0
2006-12-08,9.91,9.96,9.68,9.86,868688,0
2006-12-11,9.81,10.02,9.71,9.84,434185,0
2006-12-12,9.82,10.08,9.76,9.86,837077,0
2006-12-13,9.94,9.98,9.85,9.95,431321,0
2006-12-14,9.95,10.2,9.94,10.1,536234,0
2006-12-15,10.11,10.18,10.03,10.15,1172077,0
2006-12-18,10.18,10.18,9.76,9.9,717206,0
2006-12-19,9.76,9.93,9.71,9.83,1117976,0
2006-12-20,9.85,9.9,9.52,9.6,977526,0
2006-12-21,9.54,9.59,8.97,9.04,853943,0
2006-12-22,9.13,9.17,8.94,9.02,538143,0
2006-12-26,9.24,9.33,9.09,9.2,278141,0
2006-12-27,9.07,9.53,9.07,9.43,470782,0
2006-12-28,9.43,9.63,9.29,9.4,453385,0
2006-12-29,9.36,9.4,9.21,9.27,315800,0
2007-01-03,9.27,9.28,8.5,8.67,1084879,0
2007-01-04,8.64,8.93,8.46,8.51,730678,0
2007-01-05,8.44,8.64,8.44,8.64,498363,0
2007-01-08,8.5,8.73,8.5,8.62,316648,0
2007-01-09,8.61,8.87,8.59,8.77,456249,0
2007-01-10,8.77,8.78,8.48,8.77,340516,0
2007-01-11,8.72,8.91,8.68,8.74,480436,0
2007-01-12,8.79,8.88,8.74,8.85,230299,0
2007-01-16,8.85,8.85,8.6,8.63,492635,0
2007-01-17,8.63,8.75,8.62,8.71,554692,0
2007-01-18,8.94,8.94,8.54,8.63,732906,0
2007-01-19,8.67,8.8,8.59,8.73,582803,0
2007-01-22,8.85,8.85,8.66,8.69,467706,0
2007-01-23,8.76,8.85,8.68,8.85,487649,0
2007-01-24,8.8,9.22,8.77,9.14,679017,0
2007-01-25,9.15,9.54,9.13,9.13,859035,0
2007-01-26,9.26,9.26,8.92,9.07,418697,0
2007-01-29,9.1,9.1,8.87,8.98,415727,0
2007-01-30,8.98,9.13,8.97,9.12,261487,0
2007-01-31,9.04,9.19,8.99,9.19,284400,0
2007-02-01,9.21,9.23,9.13,9.16,304025,0
2007-02-02,9.12,9.14,9,9.05,301797,0
2007-02-05,9.09,9.35,8.99,9.2,672971,0
2007-02-06,9.4,9.49,9.29,9.29,824771,0
2007-02-07,9.27,9.3,8.99,9.02,528384,0
2007-02-08,9.23,9.23,9.02,9.23,361096,0
2007-02-09,9.29,9.46,9.23,9.45,960235,0
2007-02-12,9.42,9.45,9.28,9.41,488500,0
2007-02-13,9.46,9.54,9.41,9.46,345502,0
2007-02-14,9.55,9.68,9.44,9.57,515818,0
2007-02-15,9.61,9.62,9.41,9.53,470570,0
2007-02-16,9.44,9.6,9.38,9.58,317815,0
2007-02-20,9.54,9.75,9.4,9.67,349003,0
2007-02-21,9.62,9.69,9.43,9.59,588637,0
2007-02-22,9.64,9.74,9.62,9.74,583333,0
2007-02-23,9.79,9.79,9.61,9.72,499530,0
2007-02-26,9.76,9.84,9.62,9.67,322340,0
2007-02-27,9.55,9.55,9.08,9.26,633721,0
2007-02-28,9.29,9.55,9.14,9.47,776929,0
2007-03-01,9.3,9.73,9.29,9.52,620637,0
2007-03-02,9.43,9.52,9.21,9.31,675623,0
2007-03-05,9.08,9.35,9.08,9.2,618340,0
2007-03-06,9.43,10,9.43,9.88,892450,0
2007-03-07,10.08,11.21,9.98,11.13,1959191,0
2007-03-08,11.12,11.51,11.1,11.46,2270005,0
2007-03-09,11.26,11.43,11.1,11.33,1322605,0
2007-03-12,11.37,11.37,11.07,11.27,634570,0
2007-03-13,11.16,11.22,10.61,10.83,1223420,0
2007-03-14,10.67,10.92,10.54,10.66,959811,0
2007-03-15,10.7,10.95,10.65,10.79,659817,0
2007-03-16,10.9,11.08,10.56,10.64,452325,0
2007-03-19,10.72,10.94,10.65,10.7,391753,0
2007-03-20,10.61,10.85,10.61,10.84,370749,0
2007-03-21,10.94,10.96,10.8,10.94,802282,0
2007-03-22,11.03,11.16,10.93,11.07,741711,0
2007-03-23,11.17,11.17,10.94,11.02,1231164,0
2007-03-26,11.1,11.19,10.95,11.03,857868,0
2007-03-27,11.08,11.09,10.75,10.93,489240,0
2007-03-28,10.93,10.95,10.74,10.85,463887,0
2007-03-29,10.82,10.98,10.5,10.61,686125,0
2007-03-30,10.7,11,10.64,10.82,612505,0
2007-04-02,10.89,11.01,10.66,10.99,885131,0
2007-04-03,11.1,11.64,11.09,11.49,1574226,0
2007-04-04,11.46,11.96,11.37,11.9,1183746,0
2007-04-05,11.92,12,11.51,11.64,977633,0
2007-04-09,11.64,11.94,11.4,11.76,580363,0
2007-04-10,11.76,13.28,11.72,12.02,3107824,0
2007-04-11,12.2,12.35,11.98,12.09,1660575,0
2007-04-12,11.96,12.09,11.71,11.88,2239995,0
2007-04-13,11.88,12.15,11.78,12.08,1314755,0
2007-04-16,12.23,12.36,12.15,12.18,455401,0
2007-04-17,12.22,12.47,12.18,12.29,800691,0
2007-04-18,12.21,12.21,11.62,11.82,998530,0
2007-04-19,12.1,12.11,11.75,12.01,900512,0
2007-04-20,12.16,12.22,11.83,11.89,485634,0
2007-04-23,11.87,12.15,11.84,11.88,587046,0
2007-04-24,11.77,11.82,11.4,11.53,1288139,0
2007-04-25,11.56,12.09,11.55,12.09,1024308,0
2007-04-26,12.07,12.07,11.54,11.59,1002667,0
2007-04-27,11.82,11.89,11.62,11.67,1273277,0
2007-04-30,11.88,11.99,11.64,11.72,718161,0
2007-05-01,11.61,11.69,11.42,11.5,725693,0
2007-05-02,11.57,11.6,11.31,11.41,929154,0
2007-05-03,11.51,11.66,11.43,11.6,761229,0
2007-05-04,11.74,11.92,11.53,11.68,623856,0
2007-05-07,11.78,11.88,11.49,11.53,546205,0
2007-05-08,11.43,11.47,11.1,11.24,862218,0
2007-05-09,11.32,11.51,11.31,11.39,706810,0
2007-05-10,11.26,11.4,11.08,11.09,1110657,0
2007-05-11,11.25,11.26,11.12,11.22,653770,0
2007-05-14,11.23,11.42,11.19,11.24,611126,0
2007-05-15,11.29,11.77,11.27,11.47,1044993,0
2007-05-16,11.55,11.88,11.41,11.62,1634851,0
2007-05-17,11.79,11.81,11.45,11.52,756986,0
2007-05-18,11.76,11.91,11.64,11.91,647512,0
2007-05-21,11.93,12.46,11.92,12.36,1292191,0
2007-05-22,12.33,12.59,12.3,12.43,1255244,0
2007-05-23,12.41,12.97,12.41,12.88,1089547,0
2007-05-24,13.02,13.34,12.2,12.27,1556723,0
2007-05-25,12.43,12.81,12.36,12.68,965009,0
2007-05-29,12.82,13.21,12.6,12.72,579939,0
2007-05-30,12.58,13.11,12.47,13.04,499000,0
2007-05-31,13.2,13.44,13.09,13.39,835698,0
2007-06-01,13.74,13.74,13.41,13.65,1577833,0
2007-06-04,13.56,13.57,13.2,13.4,1075863,0
2007-06-05,13.46,13.57,13.18,13.24,649845,0
2007-06-06,13.2,13.2,12.67,13.15,884706,0
2007-06-07,13.1,13.18,12.41,12.55,768549,0
2007-06-08,12.42,12.89,12.42,12.79,649580,0
2007-06-11,12.85,13.61,12.7,13.5,1325177,0
2007-06-12,13.48,13.49,12.83,12.92,627091,0
2007-06-13,13.03,13.67,12.93,13.62,1344563,0
2007-06-14,13.61,13.61,13.22,13.29,840683,0
2007-06-15,13.29,13.4,13.2,13.21,671698,0
2007-06-18,13.26,13.36,13.25,13.28,451158,0
2007-06-19,13.34,13.73,13.34,13.71,805995,0
2007-06-20,13.7,14.14,13.56,13.62,1427412,0
2007-06-21,13.62,13.62,13.2,13.59,887465,0
2007-06-22,13.59,13.65,13.34,13.43,452006,0
2007-06-25,13.32,13.61,13.11,13.17,400345,0
2007-06-26,13.09,13.45,12.67,12.75,698536,0
2007-06-27,13.03,13.36,12.52,13.3,909105,0
2007-06-28,13.86,14.27,13.84,13.89,1496364,0
2007-06-29,13.89,13.9,13.27,13.42,725799,0
2007-07-02,13.39,13.87,13.38,13.72,1012321,0
2007-07-03,13.79,14.02,13.6,13.93,293417,0
2007-07-05,13.94,14.06,13.86,14.06,716994,0
2007-07-06,14.11,14.53,14.09,14.52,914833,0
2007-07-09,14.66,16.18,14.62,15.71,2315725,0
2007-07-10,15.41,15.68,14.89,15.12,1036825,0
2007-07-11,15,15.1,14.77,14.86,659074,0
2007-07-12,14.88,15.29,14.88,15.05,705643,0
2007-07-13,15.07,15.62,14.95,15.47,509289,0
2007-07-16,15.02,15.39,14.98,15.28,626190,0
2007-07-17,15.25,15.25,14.72,14.86,597866,0
2007-07-18,14.7,14.8,14.4,14.65,756031,0
2007-07-19,14.85,15.26,14.84,15.25,579408,0
2007-07-20,15.21,15.23,14.89,15.04,545463,0
2007-07-23,15,15.03,14.66,14.75,343168,0
2007-07-24,14.79,14.79,13.93,14.06,852458,0
2007-07-25,14.05,14.38,13.82,14.08,712751,0
2007-07-26,13.88,13.98,13.33,13.56,785522,0
2007-07-27,13.45,13.68,12.76,12.79,1810466,0
2007-07-30,12.8,13.4,12.79,13.32,595532,0
2007-07-31,13.63,13.67,13.38,13.48,863809,0
2007-08-01,13.46,13.47,12.69,13.03,1094427,0
2007-08-02,13.14,13.48,13.04,13.31,926926,0
2007-08-03,13.22,13.32,12.59,12.65,839198,0
2007-08-06,12.67,13.14,10.82,12.27,963948,0
2007-08-07,12.44,12.59,12.06,12.54,655468,0
2007-08-08,12.77,13.43,12.77,13.37,1719768,0
2007-08-09,13.27,13.27,12.39,12.75,1593639,0
2007-08-10,11.5,11.87,11.31,11.75,4372298,0
2007-08-13,12.04,12.21,11.78,12.02,938383,0
2007-08-14,11.89,12,11.03,11.09,2011170,0
2007-08-15,10.84,10.84,9.99,10.12,1726557,0
2007-08-16,10.08,10.08,8.06,8.73,3696781,0
2007-08-17,9.54,9.79,8.73,8.92,1513336,0
2007-08-20,9.29,9.54,8.96,9.43,1031415,0
2007-08-21,9.43,9.76,9.29,9.56,1541766,0
2007-08-22,9.62,10.74,9.62,10.45,1366522,0
2007-08-23,10.84,11.27,10.32,10.51,1760715,0
2007-08-24,10.61,11.14,10.49,11.09,803767,0
2007-08-27,11.12,11.18,10.56,10.68,446702,0
2007-08-28,10.48,10.6,9.98,10.15,544508,0
2007-08-29,10.32,10.57,10.13,10.44,533900,0
2007-08-30,10.28,10.61,10.22,10.42,507804,0
2007-08-31,10.65,10.75,10.53,10.53,431427,0
2007-09-04,10.64,10.73,10.24,10.28,791144,0
2007-09-05,10.02,10.17,9.82,9.85,668409,0
2007-09-06,10.01,10.04,9.41,9.58,1501349,0
2007-09-07,9.43,9.44,9.11,9.23,1197536,0
2007-09-10,9.12,9.35,8.81,9.32,1240817,0
2007-09-11,9.57,9.99,9.56,9.96,1361642,0
2007-09-12,10.04,10.26,9.76,9.88,960554,0
2007-09-13,9.73,9.85,9.5,9.59,720813,0
2007-09-14,9.62,9.98,9.52,9.95,3129147,0
2007-09-17,9.92,10,9.8,9.83,571346,0
2007-09-18,9.89,10.38,9.74,10.27,800373,0
2007-09-19,10.43,10.76,10.23,10.42,887783,0
2007-09-20,10.65,11.01,10.51,10.93,959811,0
2007-09-21,11.08,11.23,10.9,11.11,536446,0
2007-09-24,11.3,11.55,11.23,11.44,690368,0
2007-09-25,11.34,11.73,11.33,11.67,542068,0
2007-09-26,11.7,12.12,11.68,12,1040856,0
2007-09-27,12.29,12.44,11.95,12.31,1081167,0
2007-09-28,12.31,12.4,12.11,12.3,850337,0
2007-10-01,12.49,12.7,12.33,12.5,980852,0
2007-10-02,12.4,12.44,11.81,12.31,804192,0
2007-10-03,12.43,12.58,12.09,12.19,1012533,0
2007-10-04,11.89,12.02,11.6,11.94,917273,0
2007-10-05,12.25,13.11,12.25,12.91,1808133,0
2007-10-08,12.91,13.41,12.57,13.11,796236,0
2007-10-09,13.13,13.9,12.99,13.73,1282825,0
2007-10-10,13.89,14.84,13.89,14.1,2845913,0
2007-10-11,14.32,14.71,13.57,14.05,1678079,0
2007-10-12,14.13,14.53,13.67,14.11,557556,0
2007-10-15,14.23,14.42,13.49,13.55,1451704,0
2007-10-16,13.61,13.73,12.98,13.16,1649225,0
2007-10-17,13.06,13.27,12.74,12.83,809920,0
2007-10-18,13,13.44,12.68,13.4,845139,0
2007-10-19,13.45,13.58,12.74,12.79,780324,0
2007-10-22,12.42,12.58,11.84,12.44,1894482,0
2007-10-23,12.8,13.03,12.43,12.73,1239226,0
2007-10-24,12.58,12.7,12.23,12.51,745423,0
2007-10-25,12.59,12.75,12.4,12.55,1118613,0
2007-10-26,12.75,12.94,12.45,12.8,1141208,0
2007-10-29,13.08,13.19,12.91,13.14,771201,0
2007-10-30,12.91,12.94,12.66,12.81,1072150,0
2007-10-31,12.91,13.01,12.65,12.95,991105,0
2007-11-01,12.86,12.91,12.58,12.72,1054541,0
2007-11-02,12.7,14.26,12.7,14.26,1584622,0
2007-11-05,13.8,14.18,13.64,14.15,1890557,0
2007-11-06,14.38,15.21,14.38,15.17,1232259,0
2007-11-07,15.55,15.97,14.61,14.77,1484295,0
2007-11-08,14.99,15.26,13.67,13.83,2792067,0
2007-11-09,13.77,13.85,12.82,13.48,1859051,0
2007-11-12,13.08,13.24,12.29,12.31,1939460,0
2007-11-13,12.73,12.81,12.33,12.66,1489794,0
2007-11-14,12.94,13.11,12.68,12.84,918546,0
2007-11-15,12.92,12.92,12.16,12.31,1269899,0
2007-11-16,12.19,12.55,12.04,12.11,1157450,0
2007-11-19,12,12.02,11.31,11.32,958856,0
2007-11-20,11.33,11.5,10.95,11.16,1226814,0
2007-11-21,11,11.18,10.49,10.65,755607,0
2007-11-23,11.02,11.12,10.86,11.12,217676,0
2007-11-26,11.1,11.43,10.54,10.56,790269,0
2007-11-27,10.55,10.55,9.95,10.37,1100897,0
2007-11-28,10.28,11.14,10.18,11,876432,0
2007-11-29,11.04,11.04,10.57,10.88,591438,0
2007-11-30,11.14,11.22,10.44,10.61,747545,0
2007-12-03,10.58,10.62,10.28,10.52,1010411,0
2007-12-04,10.42,10.42,9.91,9.94,865114,0
2007-12-05,10.24,10.24,9.83,10.02,976180,0
2007-12-06,9.81,10.42,9.81,10.38,844311,0
2007-12-07,10.56,10.97,10.45,10.97,5531964,0
2007-12-10,10.9,11.08,10.58,10.69,856489,0
2007-12-11,10.64,10.88,10.07,10.12,967988,0
2007-12-12,10.32,10.37,9.93,10.22,873992,0
2007-12-13,10.13,10.17,9.59,9.78,861369,0
2007-12-14,9.63,9.84,9.46,9.47,687079,0
2007-12-17,9.45,9.5,9,9.05,887571,0
2007-12-18,9.33,9.47,9.09,9.34,672122,0
2007-12-19,9.19,9.55,9.19,9.42,562329,0
2007-12-20,9.45,9.75,9.34,9.7,641359,0
2007-12-21,9.82,10.75,9.82,10.72,1387061,0
2007-12-24,10.66,10.97,10.48,10.52,442132,0
2007-12-26,10.47,10.5,10.13,10.19,676471,0
2007-12-27,10.34,10.43,10.25,10.26,811511,0
2007-12-28,10.4,10.52,10.26,10.42,448771,0
2007-12-31,10.27,10.42,10.1,10.12,420634,0
2008-01-02,10.12,10.54,10,10.43,1044973,0
2008-01-03,10.43,10.76,10.42,10.66,1304544,0
2008-01-04,10.7,10.7,10.06,10.12,764323,0
2008-01-07,10.04,10.37,9.94,9.95,1402165,0
2008-01-08,10,10.56,9.95,10.01,1037468,0
2008-01-09,9.95,10.26,9.87,10.04,1837962,0
2008-01-10,9.9,10.26,9.87,10.13,916521,0
2008-01-11,9.95,10.03,9.74,10.03,1630449,0
2008-01-14,10.12,10.24,9.99,10.22,518582,0
2008-01-15,10.15,10.18,9.69,9.79,1061614,0
2008-01-16,9.75,9.86,9.45,9.51,982288,0
2008-01-17,9.47,9.51,8.71,8.84,1505402,0
2008-01-18,8.98,9.08,8.48,8.53,1542827,0
2008-01-22,7.62,8.8,7.43,8.4,1604544,0
2008-01-23,8.47,8.47,7.73,8.3,1152359,0
2008-01-24,8.5,9.02,8.21,8.89,836228,0
2008-01-25,9.11,9.31,8.66,8.67,902316,0
2008-01-28,8.77,8.93,8.51,8.79,554161,0
2008-01-29,8.95,8.95,8.37,8.5,915815,0
2008-01-30,8.64,9.23,8.63,8.99,1418713,0
2008-01-31,8.87,9.21,8.75,9.11,1006062,0
2008-02-01,9.35,10.06,9.3,9.93,1413051,0
2008-02-04,9.88,10.25,9.69,9.78,1034294,0
2008-02-05,9.46,9.63,9.06,9.28,1219937,0
2008-02-06,9.29,9.64,9.1,9.15,486514,0
2008-02-07,9.14,9.28,8.72,9.28,836939,0
2008-02-08,9.25,9.69,9.25,9.54,1192975,0
2008-02-11,9.62,9.75,9.33,9.54,616586,0
2008-02-12,9.64,9.73,8.96,9.12,808913,0
2008-02-13,9.24,9.51,9.14,9.4,892556,0
2008-02-14,9.44,9.81,9.4,9.51,542386,0
2008-02-15,9.54,9.62,9.34,9.51,350111,0
2008-02-19,9.65,9.76,9.48,9.61,518624,0
2008-02-20,9.52,9.9,9.46,9.76,713447,0
2008-02-21,9.97,10.98,9.9,10.9,1701145,0
2008-02-22,10.93,11.09,10.46,10.7,926553,0
2008-02-25,10.61,11.84,10.61,11.58,1734646,0
2008-02-26,11.59,11.75,11.27,11.69,978296,0
2008-02-27,11.68,12.38,11.56,12.3,1531089,0
2008-02-28,12.26,12.52,12.19,12.39,1989609,0
2008-02-29,12.61,13.08,12.03,12.29,2294860,0
2008-03-03,12.4,12.48,11.97,12.25,1096859,0
2008-03-04,12.05,12.26,11.28,11.72,1150983,0
2008-03-05,11.94,12.39,11.87,12.25,2136917,0
2008-03-06,12.12,12.4,11.78,11.93,563997,0
2008-03-07,11.89,12.22,11.46,11.9,945626,0
2008-03-10,11.69,11.89,10.76,10.96,1026311,0
2008-03-11,11.22,11.53,11.02,11.1,1255350,0
2008-03-12,11.21,11.5,11.01,11.03,836742,0
2008-03-13,11.1,11.5,10.59,11.3,1143927,0
2008-03-14,11.43,11.47,10.74,11.02,1092460,0
2008-03-17,10.46,10.6,10.03,10.35,1000014,0
2008-03-18,10.49,10.75,10.14,10.35,794479,0
2008-03-19,10.32,10.32,9.41,9.5,1733771,0
2008-03-20,9.26,9.32,8.96,9.3,2706387,0
2008-03-24,9.51,9.68,9.3,9.52,536976,0
2008-03-25,9.6,9.94,9.6,9.85,603072,0
2008-03-26,9.85,9.94,9.39,9.66,1057033,0
2008-03-27,9.76,10.29,9.53,10.18,1093425,0
2008-03-28,10.17,10.33,9.89,9.93,573449,0
2008-03-31,9.93,10.09,9.39,9.73,565045,0
2008-04-01,9.41,9.77,9.32,9.51,801680,0
2008-04-02,9.46,9.65,9.15,9.56,2420375,0
2008-04-03,9.52,9.97,9.44,9.89,801540,0
2008-04-04,9.94,10.23,9.8,10.06,417792,0
2008-04-07,10.22,10.63,10.16,10.28,538461,0
2008-04-08,10.04,10.61,10.04,10.41,606989,0
2008-04-09,10.46,10.54,9.97,10.19,573156,0
2008-04-10,10.27,10.67,10.2,10.61,1047186,0
2008-04-11,10.48,10.56,10.11,10.17,610359,0
2008-04-14,10.22,10.22,9.75,9.89,1557442,0
2008-04-15,10.03,10.12,9.8,9.98,848001,0
2008-04-16,10.23,10.37,10.12,10.24,683879,0
2008-04-17,10.2,10.61,10.09,10.33,912592,0
2008-04-18,10.28,10.28,9.31,9.85,1482136,0
2008-04-21,9.97,10.14,9.84,9.89,549203,0
2008-04-22,9.77,10.01,9.56,9.64,663162,0
2008-04-23,9.66,9.66,9.29,9.33,1149602,0
2008-04-24,9.24,10.08,9.05,9.99,1501244,0
2008-04-25,9.88,9.96,9.6,9.73,781598,0
2008-04-28,9.7,9.9,9.43,9.67,431365,0
2008-04-29,9.53,9.59,9.18,9.2,554507,0
2008-04-30,9.07,9.52,8.96,9.06,824885,0
2008-05-01,9.11,9.11,8.56,8.79,1072974,0
2008-05-02,8.78,9.17,8.78,8.95,1057243,0
2008-05-05,9.09,9.28,8.97,9.12,970624,0
2008-05-06,9.13,9.26,8.93,9.17,493638,0
2008-05-07,9.16,9.16,8.72,8.8,699748,0
2008-05-08,8.91,9.08,8.77,8.87,2092183,0
2008-05-09,8.93,8.98,8.54,8.6,742688,0
2008-05-12,8.58,8.83,8.49,8.76,601428,0
2008-05-13,8.68,8.98,8.67,8.78,649082,0
2008-05-14,8.77,8.88,8.46,8.5,647495,0
2008-05-15,8.61,8.97,8.51,8.94,426538,0
2008-05-16,9,9,8.49,8.8,1160688,0
2008-05-19,8.95,9.1,8.65,8.71,1195155,0
2008-05-20,8.78,8.85,8.56,8.81,712585,0
2008-05-21,8.91,9.47,8.84,8.93,1685017,0
2008-05-22,9.04,9.34,8.97,9.17,669408,0
2008-05-23,9.22,9.47,8.57,8.7,1267412,0
2008-05-27,8.62,8.67,8.34,8.45,779508,0
2008-05-28,8.4,8.63,8.39,8.58,566547,0
2008-05-29,8.54,8.7,8.49,8.59,749447,0
2008-05-30,8.56,8.75,8.56,8.71,1067982,0
2008-06-02,8.63,8.84,8.53,8.81,815461,0
2008-06-03,8.75,8.83,8.63,8.7,814218,0
2008-06-04,8.74,9.03,8.64,8.98,1305465,0
2008-06-05,9.13,10.55,9.02,10.45,2364452,0
2008-06-06,10.19,10.27,9.7,10.26,2332131,0
2008-06-09,10.33,10.33,9.8,9.99,842923,0
2008-06-10,9.85,9.9,9.58,9.78,837121,0
2008-06-11,9.95,9.95,9.49,9.73,573123,0
2008-06-12,9.78,9.89,9.62,9.68,753787,0
2008-06-13,9.66,9.75,9.48,9.6,677884,0
2008-06-16,9.66,9.85,9.66,9.75,766408,0
2008-06-17,9.69,9.99,9.69,9.89,898092,0
2008-06-18,9.8,9.95,9.79,9.91,629499,0
2008-06-19,9.96,10.15,9.91,10.04,633421,0
2008-06-20,10.06,10.06,9.46,9.51,1111351,0
2008-06-23,9.49,9.74,9.43,9.71,691606,0
2008-06-24,9.6,9.69,9.45,9.62,642770,0
2008-06-25,9.78,9.86,9.5,9.79,688442,0
2008-06-26,9.78,9.79,9.46,9.51,1005416,0
2008-06-27,9.58,9.63,9.36,9.47,878111,0
2008-06-30,9.47,10.35,9.47,10.28,1622916,0
2008-07-01,10.36,10.37,9.95,10.18,1116250,0
2008-07-02,10.18,10.24,9.72,9.75,1168312,0
2008-07-03,9.25,9.81,9.23,9.55,704175,0
2008-07-07,10.23,10.9,9.94,10.17,1839276,0
2008-07-08,10.01,10.11,9.62,10.09,1519820,0
2008-07-09,10.23,10.95,10.23,10.56,1388579,0
2008-07-10,10.64,11.01,10.4,10.95,950472,0
2008-07-11,11.05,11.22,10.82,11.12,1339680,0
2008-07-14,11.3,11.3,10.96,11.15,798062,0
2008-07-15,11.21,11.68,10.92,11.63,1236440,0
2008-07-16,11.73,11.77,11.46,11.62,1482623,0
2008-07-17,11.56,11.88,10.76,10.85,1521076,0
2008-07-18,10.98,11.14,10.84,11.08,642744,0
2008-07-21,10.99,11.29,10.99,11.2,467727,0
2008-07-22,11.12,11.28,10.72,10.98,690237,0
2008-07-23,11.1,11.1,10.31,10.43,740882,0
2008-07-24,10.39,10.42,9.61,9.88,1041278,0
2008-07-25,9.85,10.56,9.85,10.54,746484,0
2008-07-28,10.49,10.65,10.17,10.19,566788,0
2008-07-29,11.1,11.1,10.12,10.17,728210,0
2008-07-30,10.44,10.97,10.28,10.86,928243,0
2008-07-31,10.86,10.99,10.52,10.61,731988,0
2008-08-01,10.44,10.49,10.1,10.28,627698,0
2008-08-04,10.32,10.54,9.48,9.52,788663,0
2008-08-05,9.49,9.81,9.49,9.66,1466367,0
2008-08-06,9.71,10.07,9.61,9.95,1415297,0
2008-08-07,10.06,10.4,9.91,10.06,902113,0
2008-08-08,9.77,9.94,9.62,9.91,653761,0
2008-08-11,9.72,10.04,9.43,9.57,839760,0
2008-08-12,9.51,9.79,9.48,9.73,510466,0
2008-08-13,9.72,10.54,9.72,10.14,788621,0
2008-08-14,10.3,10.62,10.09,10.16,558334,0
2008-08-15,9.92,9.93,9.59,9.78,629523,0
2008-08-18,9.71,9.96,9.54,9.72,421116,0
2008-08-19,9.61,10.12,9.61,9.83,515897,0
2008-08-20,9.82,10.11,9.66,9.8,469502,0
2008-08-21,9.95,10.35,9.9,10.1,591180,0
2008-08-22,10.04,10.43,9.95,10.28,361920,0
2008-08-25,10.12,10.53,10.12,10.34,462903,0
2008-08-26,10.26,10.41,10.12,10.18,537005,0
2008-08-27,10.31,10.77,10.28,10.73,481437,0
2008-08-28,10.73,10.91,10.57,10.76,457115,0
2008-08-29,10.89,10.91,10.34,10.48,589677,0
2008-09-02,10.31,10.42,10.05,10.14,578035,0
2008-09-03,10.14,10.36,9.85,10.05,723078,0
2008-09-04,9.97,10.16,9.08,9.1,1559310,0
2008-09-05,9.03,9.21,8.58,9.15,1217440,0
2008-09-08,9.15,9.52,8.69,8.73,699254,0
2008-09-09,8.72,8.72,7.79,7.87,1320845,0
2008-09-10,7.95,8.15,7.75,7.87,1653861,0
2008-09-11,7.69,7.69,7.09,7.49,1548893,0
2008-09-12,7.6,8.25,7.46,8.14,1132080,0
2008-09-15,7.88,8,7.4,7.48,1157457,0
2008-09-16,7.27,8.27,6.95,8.19,2239537,0
2008-09-17,8.19,8.19,7.21,7.22,2848202,0
2008-09-18,7.56,7.93,7.09,7.27,3506467,0
2008-09-19,7.74,7.82,7.22,7.34,1889480,0
2008-09-22,7.51,8.14,7.33,7.86,1598890,0
2008-09-23,7.61,7.79,7.17,7.42,1163269,0
2008-09-24,7.53,7.76,7.4,7.48,834118,0
2008-09-25,7.55,7.56,7.31,7.48,450034,0
2008-09-26,7.3,7.57,7.09,7.32,822453,0
2008-09-29,7.26,7.26,4.96,6.03,3252947,0
2008-09-30,6.03,6.12,5.31,5.71,1439406,0
2008-10-01,5.82,5.89,5.37,5.81,1313455,0
2008-10-02,5.78,5.78,4.36,4.38,2427855,0
2008-10-03,4.6,5.06,4.42,4.52,1622128,0
2008-10-06,4.31,4.34,3.8,4.11,1966468,0
2008-10-07,4.27,4.31,3.49,3.69,1435099,0
2008-10-08,3.71,3.88,3.35,3.45,2095443,0
2008-10-09,3.74,4.21,3.31,3.38,1723124,0
2008-10-10,3.44,3.51,2.88,3.48,3040252,0
2008-10-13,3.58,3.9,3.34,3.87,946204,0
2008-10-14,3.68,4.03,2.77,3.04,2067340,0
2008-10-15,3.04,3.04,2.78,2.8,1594064,0
2008-10-16,2.96,2.96,2.09,2.35,3052947,0
2008-10-17,2.38,2.82,2.08,2.51,2220713,0
2008-10-20,2.72,2.8,2.63,2.68,1069992,0
2008-10-21,2.76,2.76,2.26,2.26,1946167,0
2008-10-22,2.21,2.24,1.46,1.63,4134437,0
2008-10-23,1.67,1.96,1.58,1.8,1767552,0
2008-10-24,1.78,1.91,1.56,1.83,1538646,0
2008-10-27,1.72,2.12,1.71,1.77,1305680,0
2008-10-28,1.89,2.07,1.58,1.65,1682899,0
2008-10-29,1.69,2.03,1.69,1.94,1582924,0
2008-10-30,1.98,2.88,1.98,2.79,2607419,0
2008-10-31,2.78,2.8,2.45,2.52,1760704,0
2008-11-03,2.57,2.71,2.46,2.53,1228096,0
2008-11-04,2.66,3.3,2.63,2.91,1736876,0
2008-11-05,2.92,3.16,2.88,2.9,1555861,0
2008-11-06,2.9,2.9,2.25,2.48,1272310,0
2008-11-07,2.42,2.6,2.36,2.44,1208655,0
2008-11-10,2.57,2.63,2.02,2.06,1099019,0
2008-11-11,1.97,2.17,1.89,1.99,1069762,0
2008-11-12,2,2,1.74,1.78,1196399,0
2008-11-13,1.77,2.03,1.7,1.98,1758885,0
2008-11-14,2.02,2.13,1.89,1.89,976490,0
2008-11-17,1.96,2.12,1.8,1.96,1391330,0
2008-11-18,2.02,2.09,1.79,1.92,1583671,0
2008-11-19,1.89,1.96,1.71,1.74,1184906,0
2008-11-20,1.74,1.8,1.55,1.64,1265816,0
2008-11-21,1.62,1.73,1.52,1.62,920567,0
2008-11-24,1.71,1.95,1.65,1.85,1692824,0
2008-11-25,1.88,1.94,1.62,1.77,1021993,0
2008-11-26,1.7,2.27,1.7,2.27,1202185,0
2008-11-28,2.26,2.31,2.12,2.22,403274,0
2008-12-01,2.54,2.54,2.05,2.19,1142010,0
2008-12-02,2.22,2.3,1.92,2.11,1346047,0
2008-12-03,2.11,2.11,1.85,1.96,915251,0
2008-12-04,1.95,2,1.69,1.71,979514,0
2008-12-05,1.71,1.83,1.66,1.83,827447,0
2008-12-08,2.36,2.36,2.04,2.27,1473526,0
2008-12-09,2.21,2.63,2.18,2.4,1754909,0
2008-12-10,2.55,2.64,2.23,2.45,1318064,0
2008-12-11,2.4,2.53,2.07,2.19,2083975,0
2008-12-12,2.03,2.32,2.03,2.28,1248771,0
2008-12-15,2.37,2.37,2.11,2.16,1055681,0
2008-12-16,2.24,2.36,2.06,2.29,1624433,0
2008-12-17,2.28,2.47,2.21,2.47,1238879,0
2008-12-18,2.42,2.47,2.2,2.31,905911,0
2008-12-19,2.33,2.38,2.09,2.38,802133,0
2008-12-22,2.38,2.38,2.13,2.22,668741,0
2008-12-23,2.3,2.4,2.14,2.22,2225603,0
2008-12-24,2.19,2.23,2.14,2.16,295868,0
2008-12-26,2.11,2.49,2.11,2.38,650468,0
2008-12-29,2.36,2.5,2.23,2.5,769915,0
2008-12-30,2.46,2.47,2.36,2.43,519576,0
2008-12-31,2.42,2.61,2.32,2.55,867121,0
2009-01-02,2.58,2.84,2.56,2.75,1001045,0
2009-01-05,2.88,3.17,2.79,3.08,1441835,0
2009-01-06,3.17,3.73,3.17,3.69,1531830,0
2009-01-07,3.71,3.71,3.12,3.19,1502988,0
2009-01-08,3.27,3.27,3,3.07,1353407,0
2009-01-09,3.12,3.18,2.92,3,1074716,0
2009-01-12,2.91,3.11,2.74,2.85,1429230,0
2009-01-13,2.78,3.08,2.78,3.01,1231105,0
2009-01-14,2.92,2.95,2.68,2.73,852067,0
2009-01-15,2.73,2.76,2.56,2.69,1066868,0
2009-01-16,2.79,2.89,2.58,2.86,1103028,0
2009-01-20,2.88,2.91,2.61,2.61,1248837,0
2009-01-21,2.73,2.8,2.63,2.78,892878,0
2009-01-22,2.74,2.81,2.65,2.77,682462,0
2009-01-23,2.81,2.81,2.45,2.72,1612887,0
2009-01-26,2.81,3.01,2.74,2.88,1473055,0
2009-01-27,2.79,2.87,2.68,2.71,553015,0
2009-01-28,2.88,2.88,2.73,2.77,562932,0
2009-01-29,2.71,2.75,2.65,2.66,502889,0
2009-01-30,2.74,2.75,2.45,2.55,858283,0
2009-02-02,2.5,2.62,2.43,2.58,794604,0
2009-02-03,2.64,2.74,2.58,2.7,735809,0
2009-02-04,2.71,2.79,2.68,2.71,583969,0
2009-02-05,2.71,3.44,2.71,3.41,2142101,0
2009-02-06,3.45,3.59,3.37,3.52,1378222,0
2009-02-09,3.53,3.53,3.36,3.45,908377,0
2009-02-10,3.42,3.49,2.93,3.01,1353570,0
2009-02-11,3.14,3.52,3.06,3.46,1654571,0
2009-02-12,3.4,3.97,3.38,3.78,3694575,0
2009-02-13,3.72,3.85,3.67,3.74,1515987,0
2009-02-17,3.81,3.96,3.54,3.62,1797478,0
2009-02-18,3.58,3.66,3.34,3.59,1520270,0
2009-02-19,3.56,4.46,3.56,4.24,4475054,0
2009-02-20,4.15,4.21,3.77,4.17,3243236,0
2009-02-23,4.15,4.15,3.98,3.98,1434426,0
2009-02-24,4.03,4.07,3.83,3.92,1755974,0
2009-02-25,3.92,4.34,3.63,4.27,2310472,0
2009-02-26,4.28,4.54,4.1,4.19,1772704,0
2009-02-27,4.2,4.43,4.05,4.29,4641391,0
2009-03-02,4.21,4.31,3.97,4.29,3576838,0
2009-03-03,4.43,4.55,4.1,4.1,4644961,0
2009-03-04,4.22,4.42,4.2,4.26,2227726,0
2009-03-05,4.22,4.38,4,4.08,2759935,0
2009-03-06,4.23,4.23,3.77,3.93,2422748,0
2009-03-09,4.01,4.13,3.82,4.13,1561793,0
2009-03-10,4.16,4.24,4.06,4.21,1547052,0
2009-03-11,4.3,4.38,4.19,4.29,1456977,0
2009-03-12,4.11,4.53,4.11,4.53,1759549,0
2009-03-13,4.44,4.5,3.98,4.1,3913047,0
2009-03-16,4.14,4.43,3.98,4.36,1756124,0
2009-03-17,4.24,4.32,4.18,4.29,616665,0
2009-03-18,4.36,4.69,4.19,4.62,1842755,0
2009-03-19,4.8,5.22,4.67,4.89,2384940,0
2009-03-20,4.85,5.12,4.8,4.83,2283529,0
2009-03-23,5.03,5.2,4.98,5.18,1107571,0
2009-03-24,5.01,5.21,4.85,5.18,1570572,0
2009-03-25,5.2,5.64,5.2,5.59,2601222,0
2009-03-26,5.66,5.9,5.49,5.83,2108289,0
2009-03-27,5.71,5.75,5.47,5.51,3215865,0
2009-03-30,5.35,5.6,5.11,5.51,3044685,0
2009-03-31,5.55,5.96,5.55,5.8,2723603,0
2009-04-01,5.85,6.54,5.75,6.38,3220644,0
2009-04-02,6.66,6.76,6.16,6.24,2698414,0
2009-04-03,6.21,6.33,6.01,6.17,1495877,0
2009-04-06,5.99,6.08,5.71,5.86,1957342,0
2009-04-07,5.9,6.09,5.74,5.93,1303904,0
2009-04-08,5.91,6,5.75,5.84,1221767,0
2009-04-09,5.93,6.09,5.83,5.84,2619851,0
2009-04-13,5.94,5.98,5.79,5.89,2314136,0
2009-04-14,5.91,6,5.51,5.67,2149233,0
2009-04-15,5.56,5.8,5.49,5.51,2178763,0
2009-04-16,5.57,5.57,5.27,5.45,1773931,0
2009-04-17,5.46,5.5,5.39,5.45,971951,0
2009-04-20,5.54,5.54,5.03,5.05,1486153,0
2009-04-21,4.94,5.32,4.94,5.16,1928172,0
2009-04-22,5.15,5.61,5.14,5.42,1543312,0
2009-04-23,5.46,5.87,5.46,5.74,1736533,0
2009-04-24,5.75,6.09,5.75,6.04,1865211,0
2009-04-27,6,6.15,5.78,5.9,1208994,0
2009-04-28,5.81,5.81,5.65,5.68,826422,0
2009-04-29,5.85,6.09,5.8,5.95,1155688,0
2009-04-30,6.05,6.24,5.96,6.04,948782,0
2009-05-01,6.08,6.55,5.98,6.31,1119850,0
2009-05-04,6.38,6.97,6.14,6.93,2096351,0
2009-05-05,6.82,6.99,6.25,6.38,2356376,0
2009-05-06,6.58,6.88,6.45,6.88,1597321,0
2009-05-07,6.88,6.97,6.46,6.55,1461184,0
2009-05-08,6.69,6.91,6.57,6.74,1151062,0
2009-05-11,6.7,6.84,6.41,6.66,1145609,0
2009-05-12,6.84,6.84,6.29,6.48,1411659,0
2009-05-13,6.34,6.34,5.68,5.7,1675646,0
2009-05-14,5.53,5.99,5.42,5.93,1169180,0
2009-05-15,5.97,6.02,5.6,5.69,835992,0
2009-05-18,5.72,5.83,5.51,5.83,1247593,0
2009-05-19,5.84,5.88,5.67,5.67,1705171,0
2009-05-20,5.71,5.92,5.46,5.5,2201435,0
2009-05-21,5.51,5.8,5.36,5.64,1810512,0
2009-05-22,5.68,5.86,5.46,5.5,894880,0
2009-05-26,5,5.16,4.8,5.03,2749059,0
2009-05-27,4.98,5.11,4.91,4.92,1330220,0
2009-05-28,4.89,5.11,4.89,5.05,1742538,0
2009-05-29,5.27,5.28,5.11,5.17,1598786,0
2009-06-01,5.28,5.63,4.84,5.05,4862500,0
2009-06-02,5.13,5.21,5.04,5.15,2534854,0
2009-06-03,5.13,5.13,4.86,5.01,1910918,0
2009-06-04,5.1,5.25,4.94,5.17,1548997,0
2009-06-05,5.31,5.65,5.25,5.41,1868596,0
2009-06-08,5.53,5.53,5.13,5.35,1372738,0
2009-06-09,5.42,5.88,5.42,5.8,1704514,0
2009-06-10,6.13,6.39,5.9,6.06,3218478,0
2009-06-11,6.1,6.48,6.08,6.36,1747062,0
2009-06-12,6.23,6.37,6.05,6.25,2494319,0
2009-06-15,6.18,6.18,5.69,5.77,2471624,0
2009-06-16,5.84,6.11,5.63,5.75,1995183,0
2009-06-17,5.71,5.71,5.2,5.27,2870734,0
2009-06-18,5.29,5.38,5.03,5.26,1069187,0
2009-06-19,5.34,5.51,5.29,5.42,1369043,0
2009-06-22,5.38,5.38,4.85,4.89,1719011,0
2009-06-23,4.89,4.93,4.63,4.9,2165075,0
2009-06-24,4.89,5.15,4.85,4.95,1124419,0
2009-06-25,4.91,5.44,4.91,5.44,1415193,0
2009-06-26,5.43,5.55,5.28,5.39,951659,0
2009-06-29,5.39,5.57,5.2,5.22,1303911,0
2009-06-30,5.22,5.41,5.21,5.28,1294224,0
2009-07-01,5.36,6.56,5.28,6.49,5281726,0
2009-07-02,6.17,6.58,6.01,6.56,5894751,0
2009-07-06,6.53,7.07,6.29,7,3771799,0
2009-07-07,7.02,8.15,6.98,7.81,9605131,0
2009-07-08,7.71,7.92,6.92,7.19,8842212,0
2009-07-09,7.4,8.12,7.4,7.56,6751024,0
2009-07-10,7.21,7.74,7.12,7.66,2917564,0
2009-07-13,7.71,8.01,7.39,7.98,2791266,0
2009-07-14,8.12,8.37,7.87,8.32,4769927,0
2009-07-15,8.48,8.66,8.34,8.47,3436138,0
2009-07-16,7.94,8.18,6.88,7.28,11139158,0
2009-07-17,7.45,7.76,7.37,7.67,3856280,0
2009-07-20,7.75,7.92,7.36,7.41,3412376,0
2009-07-21,7.53,7.57,6.87,7.15,5064192,0
2009-07-22,7.26,7.48,7,7.36,1695104,0
2009-07-23,7.41,7.73,7.32,7.48,3537144,0
2009-07-24,7.5,7.71,7.38,7.69,1417152,0
2009-07-27,7.84,7.85,7.46,7.59,1695260,0
2009-07-28,7.41,7.46,7.05,7.28,2142114,0
2009-07-29,7.27,7.27,6.68,6.91,2349853,0
2009-07-30,7.02,7.26,6.91,7.18,2102801,0
2009-07-31,7.09,7.75,7.09,7.6,2432633,0
2009-08-03,7.85,8.08,7.73,8.06,1798475,0
2009-08-04,7.92,8.02,7.68,7.72,1921651,0
2009-08-05,7.7,7.84,7.56,7.7,1415542,0
2009-08-06,7.8,7.8,7.22,7.45,1341780,0
2009-08-07,7.33,7.46,6.95,7.1,2963410,0
2009-08-10,7.06,7.48,6.95,7.45,1848321,0
2009-08-11,7.3,7.45,7.12,7.31,2062754,0
2009-08-12,7.46,7.97,7.45,7.89,3611749,0
2009-08-13,8.04,8.46,7.93,8.43,3378541,0
2009-08-14,8.53,8.55,8.04,8.19,2742708,0
2009-08-17,7.81,8.38,7.41,8.12,2779809,0
2009-08-18,8.17,8.45,8.11,8.34,1968668,0
2009-08-19,8.31,8.56,8.14,8.36,2247640,0
2009-08-20,8.34,8.77,8.34,8.68,1946881,0
2009-08-21,8.89,8.96,8.53,8.6,1528773,0
2009-08-24,8.7,8.74,8.15,8.25,2226579,0
2009-08-25,8.63,10.22,8.58,10.19,13990731,0
2009-08-26,9.89,10.51,9.78,10.15,4878393,0
2009-08-27,10.06,10.82,9.96,10.67,3660155,0
2009-08-28,10.79,10.92,10.38,10.53,2408505,0
2009-08-31,10.32,10.37,10.07,10.33,2376732,0
2009-09-01,10.29,10.59,9.9,10.07,2746216,0
2009-09-02,9.98,10.55,9.94,10.36,2712634,0
2009-09-03,10.37,10.56,10.26,10.56,1570073,0
2009-09-04,10.55,10.7,10.45,10.67,2175305,0
2009-09-08,11.06,11.06,10.68,10.81,3223898,0
2009-09-09,10.81,11.33,10.69,11.12,2774576,0
2009-09-10,11.09,11.28,11.01,11.27,2167124,0
2009-09-11,11.5,11.6,10.82,11.02,2736092,0
2009-09-14,10.89,11.36,10.89,11.34,1839863,0
2009-09-15,11.47,12.08,11.39,11.88,4170225,0
2009-09-16,12.2,12.25,11.84,11.94,3709624,0
2009-09-17,11.89,12.07,11.27,11.43,3172843,0
2009-09-18,11.55,11.55,10.76,11.11,2418163,0
2009-09-21,10.92,11.36,10.64,11.34,2120994,0
2009-09-22,11.67,11.69,11.43,11.48,2110103,0
2009-09-23,11.59,12.07,11.46,11.76,3418361,0
2009-09-24,11.94,11.98,11.25,11.31,4097564,0
2009-09-25,11.28,12.02,11.12,11.94,4112019,0
2009-09-28,12.07,12.12,11.6,11.79,3068369,0
2009-09-29,11.93,12.13,11.64,12.09,3568599,0
2009-09-30,12.22,12.22,11.65,12.06,4570701,0
2009-10-01,12.06,12.06,11.35,11.4,3020279,0
2009-10-02,11.1,11.9,11,11.87,4162916,0
2009-10-05,12.06,12.6,12.02,12.28,7912286,0
2009-10-06,12.91,12.91,11.64,12.04,8099841,0
2009-10-07,12.01,12.07,11.6,11.81,3460321,0
2009-10-08,12.02,12.21,11.89,12.05,3121124,0
2009-10-09,11.95,12.11,11.41,11.72,2983902,0
2009-10-12,11.79,11.98,11.65,11.77,1652109,0
2009-10-13,12.13,12.16,11.59,11.88,2128385,0
2009-10-14,11.97,11.97,11.7,11.76,2684422,0
2009-10-15,11.66,11.78,11.41,11.55,2161498,0
2009-10-16,11.32,11.56,11.14,11.48,1760442,0
2009-10-19,11.55,11.6,11.21,11.4,1984236,0
2009-10-20,11.36,11.48,10.97,11.21,1996215,0
2009-10-21,11.04,11.9,11.04,11.59,3020392,0
2009-10-22,11.52,11.78,11.33,11.69,2051613,0
2009-10-23,11.83,12.09,11.72,11.93,3116763,0
2009-10-26,12,12.25,11.14,11.2,3468128,0
2009-10-27,11.22,11.29,10.83,10.85,3159908,0
2009-10-28,10.48,10.69,9.81,9.87,4279410,0
2009-10-29,10.06,10.66,10,10.5,2565757,0
2009-10-30,10.28,10.7,9.78,10.15,3756390,0
2009-11-02,10.24,10.57,9.84,10.12,2356642,0
2009-11-03,10.01,10.56,9.93,10.45,2854291,0
2009-11-04,10.47,11.24,10.47,10.93,5143132,0
2009-11-05,10.96,11.29,10.88,11.24,1706698,0
2009-11-06,11.11,11.57,11.11,11.27,1548057,0
2009-11-09,11.63,12.12,11.63,11.93,2789091,0
2009-11-10,11.87,11.93,11.31,11.62,1418129,0
2009-11-11,11.87,11.93,11.54,11.77,1755806,0
2009-11-12,11.72,11.85,11.49,11.6,2792526,0
2009-11-13,11.6,11.89,11.52,11.77,1471606,0
2009-11-16,11.96,12.07,11.78,11.98,1858847,0
2009-11-17,11.82,12.05,11.76,12.02,1528198,0
2009-11-18,12.07,12.13,11.64,11.81,1260690,0
2009-11-19,11.6,11.94,11.37,11.89,1365299,0
2009-11-20,11.67,11.89,11.66,11.79,1425635,0
2009-11-23,12.07,12.11,11.79,11.82,1383510,0
2009-11-24,11.78,12,11.58,11.91,1239302,0
2009-11-25,12.1,12.1,11.83,12.04,1442867,0
2009-11-27,11.38,11.49,10.94,11.16,2049028,0
2009-11-30,11.22,11.29,10.95,11.17,1342245,0
2009-12-01,11.35,11.59,11.32,11.36,1665804,0
2009-12-02,11.39,11.78,11.39,11.76,1361411,0
2009-12-03,11.72,11.78,11.39,11.43,1206790,0
2009-12-04,11.58,11.67,10.97,11.17,1171536,0
2009-12-07,11.06,11.67,11.02,11.39,1289574,0
2009-12-08,11.31,11.68,11.31,11.53,2038631,0
2009-12-09,11.6,11.9,11.49,11.89,1791329,0
2009-12-10,11.99,12.17,11.92,12.12,2273477,0
2009-12-11,12.25,12.77,11.98,12.72,4050736,0
2009-12-14,12.76,13.62,12.6,13.23,4075142,0
2009-12-15,13.26,13.51,13.09,13.45,3583950,0
2009-12-16,13.58,13.82,13.29,13.39,2384527,0
2009-12-17,13.22,13.26,12.84,13.2,2189796,0
2009-12-18,13.26,13.67,13.19,13.53,2226232,0
2009-12-21,13.62,13.71,13.36,13.42,976993,0
2009-12-22,13.39,13.55,13.24,13.48,1072495,0
2009-12-23,13.63,13.99,13.5,13.97,1571669,0
2009-12-24,14.11,14.26,14.01,14.08,468799,0
2009-12-28,14.08,14.32,13.86,14.03,722932,0
2009-12-29,14.23,14.24,13.95,13.97,955104,0
2009-12-30,13.91,13.95,13.57,13.79,1117201,0
2009-12-31,13.94,14.18,13.77,13.77,644489,0
2010-01-04,14.03,14.91,14.03,14.79,2762165,0
2010-01-05,14.97,15.24,14.93,15.17,2430194,0
2010-01-06,15.61,15.95,15.52,15.73,3061533,0
2010-01-07,15.69,15.69,15.11,15.59,2332215,0
2010-01-08,15.56,16.46,15.42,16.36,3017549,0
2010-01-11,16.5,16.9,16.21,16.32,2793432,0
2010-01-12,16.12,16.12,15.58,15.7,1856482,0
2010-01-13,15.71,16.2,15.24,16.19,2503671,0
2010-01-14,16.15,16.23,15.68,15.8,1884214,0
2010-01-15,15.56,15.83,15.18,15.49,1415206,0
2010-01-19,15.51,15.82,15.15,15.82,1724395,0
2010-01-20,15.5,15.5,15.07,15.09,1544887,0
2010-01-21,15.05,15.22,13.92,14.66,3194739,0
2010-01-22,14.75,15.15,14.24,14.47,1916215,0
2010-01-25,14.61,14.87,14.36,14.41,1009999,0
2010-01-26,14.32,14.37,14,14.13,1737208,0
2010-01-27,14.08,14.2,13.42,13.68,1795706,0
2010-01-28,13.79,13.91,13.14,13.36,1802811,0
2010-01-29,13.38,13.92,12.94,12.99,1685952,0
2010-02-01,13.13,14.47,12.99,14.46,1693678,0
2010-02-02,14.56,14.71,14.08,14.11,2239168,0
2010-02-03,14.08,14.6,13.8,13.93,2135124,0
2010-02-04,13.67,13.67,11.99,12.03,4845598,0
2010-02-05,11.96,12.87,11.88,12.87,4001822,0
2010-02-08,12.86,13,12.27,12.31,1752271,0
2010-02-09,12.59,13.24,12.54,13.02,1822584,0
2010-02-10,13.16,13.21,12.77,12.96,1422835,0
2010-02-11,13.09,13.95,12.92,13.94,1887177,0
2010-02-12,13.67,13.9,13.26,13.9,1795013,0
2010-02-16,14.14,14.46,13.9,14.39,1296946,0
2010-02-17,14.38,14.6,14.19,14.39,1228431,0
2010-02-18,14.38,14.56,14.27,14.44,1047930,0
2010-02-19,14.14,14.83,14.01,14.68,1436560,0
2010-02-22,14.83,15.04,14.71,14.89,1512270,0
2010-02-23,14.71,14.8,14.37,14.43,1704593,0
2010-02-24,14.61,14.81,14.47,14.78,1789407,0
2010-02-25,14.44,14.71,14.22,14.66,1577301,0
2010-02-26,14.78,15.05,14.55,15.01,1174865,0
2010-03-01,15.27,15.55,15.16,15.45,2437763,0
2010-03-02,15.54,15.54,15.02,15.06,2342110,0
2010-03-03,15.23,15.38,14.9,15.05,2459933,0
2010-03-04,15.07,15.2,14.67,14.9,1266982,0
2010-03-05,15.04,15.29,15,15.23,1193913,0
2010-03-08,15.25,15.27,14.63,14.69,1512270,0
2010-03-09,14.54,14.92,14.45,14.7,1167374,0
2010-03-10,14.67,15.04,14.62,14.89,1014838,0
2010-03-11,14.87,15.18,14.7,15.18,917093,0
2010-03-12,15.23,15.37,14.87,14.91,1064056,0
2010-03-15,14.83,14.98,14.63,14.96,757227,0
2010-03-16,15.08,15.29,14.96,15.29,1227831,0
2010-03-17,15.43,15.9,15.41,15.54,1742791,0
2010-03-18,15.47,15.58,15.23,15.24,1006970,0
2010-03-19,15.27,15.28,14.93,15.05,1327102,0
2010-03-22,14.69,15.29,14.61,15.15,943403,0
2010-03-23,15.14,15.76,15.12,15.65,1468565,0
2010-03-24,15.36,15.52,15.14,15.34,1108649,0
2010-03-25,15.64,15.88,15.38,15.41,1302081,0
2010-03-26,15.47,15.71,15.38,15.52,1410331,0
2010-03-29,15.75,16.12,15.69,16.11,1747173,0
2010-03-30,16.15,16.21,15.75,16.01,945643,0
2010-03-31,16.23,16.65,16.12,16.41,2002841,0
2010-04-01,16.88,16.88,16.35,16.46,2482336,0
2010-04-05,16.56,16.56,16.1,16.3,1515717,0
2010-04-06,16.47,16.54,16.24,16.45,1902382,0
2010-04-07,16.36,16.82,16.31,16.65,1953020,0
2010-04-08,16.53,17.02,16.36,16.9,2582871,0
2010-04-09,17.02,17.69,16.92,17.5,2255969,0
2010-04-12,17.46,17.85,17.42,17.49,2205948,0
2010-04-13,17.5,17.57,17.2,17.37,1480398,0
2010-04-14,17.53,17.77,17.48,17.58,1376609,0
2010-04-15,17.5,17.82,17.5,17.62,1796656,0
2010-04-16,17.52,17.59,16.95,17.09,2100886,0
2010-04-19,16.86,16.88,16.47,16.69,2170954,0
2010-04-20,17.04,17.19,16.9,16.93,1106226,0
2010-04-21,16.88,17.06,16.64,16.79,1469767,0
2010-04-22,16.68,17.06,16.53,16.86,1867051,0
2010-04-23,16.71,16.87,16.44,16.62,1566210,0
2010-04-26,16.79,16.89,16.63,16.7,1179223,0
2010-04-27,16.5,16.51,15.38,15.47,2777698,0
2010-04-28,15.58,15.79,15.33,15.5,1383309,0
2010-04-29,15.5,15.73,15.29,15.46,1145394,0
2010-04-30,15.54,15.68,14.86,14.91,1749748,0
2010-05-03,14.92,14.98,14.42,14.65,1667796,0
2010-05-04,14.32,14.32,13.68,13.9,3113823,0
2010-05-05,13.57,14.25,13.31,14.08,4734080,0
2010-05-06,13.9,14.33,13.33,13.8,3943974,0
2010-05-07,13.99,14.2,13.45,13.79,3689671,0
2010-05-10,14.72,15.29,14.5,15.27,3129433,0
2010-05-11,15.41,15.43,14.23,14.29,4327498,0
2010-05-12,14.38,14.59,13.81,14.42,4476293,0
2010-05-13,14.52,14.74,14.21,14.48,1353648,0
2010-05-14,14.37,14.49,14.01,14.33,2109247,0
2010-05-17,14.55,14.65,13.53,13.82,2173661,0
2010-05-18,14.11,14.46,13.65,13.76,1977567,0
2010-05-19,13.43,13.62,12.57,13.02,2624798,0
2010-05-20,12.48,12.55,11.84,12.07,5740510,0
2010-05-21,11.6,13.01,11.57,12.68,3438831,0
2010-05-24,12.68,13.03,12.39,12.42,1019041,0
2010-05-25,11.7,12.41,11.45,12.35,3128818,0
2010-05-26,12.81,13.06,12.49,12.75,4473456,0
2010-05-27,13.19,13.97,13.19,13.83,2719072,0
2010-05-28,13.9,14.04,13.44,13.69,1397277,0
2010-06-01,13.53,13.57,12.45,12.58,2513386,0
2010-06-02,12.62,13.14,12.59,13.07,1991392,0
2010-06-03,13.27,13.66,13.02,13.48,2449078,0
2010-06-04,12.99,13.18,12.48,12.55,2124682,0
2010-06-07,12.72,12.91,12.16,12.21,2458002,0
2010-06-08,12.25,12.55,12.11,12.45,1422198,0
2010-06-09,12.65,13.02,12.52,12.61,1581607,0
2010-06-10,12.93,13.07,12.77,13.02,948075,0
2010-06-11,13.07,13.34,12.75,13.2,1023599,0
2010-06-14,13.33,13.89,13.33,13.43,1266578,0
2010-06-15,13.58,13.73,13.32,13.73,809065,0
2010-06-16,13.84,14.23,13.73,14.06,1352998,0
2010-06-17,14.11,14.11,13.62,13.91,1110487,0
2010-06-18,13.76,14.13,13.76,14.03,994105,0
2010-06-21,14.23,15.13,14.1,14.31,2392353,0
2010-06-22,14.45,14.56,13.84,13.89,997210,0
2010-06-23,13.73,14.42,13.44,14.39,1183966,0
2010-06-24,14.19,14.24,13.67,13.89,1209635,0
2010-06-25,13.88,14.26,13.88,14.15,1131394,0
2010-06-28,14.12,14.22,13.99,14.08,707758,0
2010-06-29,13.65,13.65,12.4,12.58,2192656,0
2010-06-30,12.73,12.94,12.19,12.29,1348277,0
2010-07-01,12.26,12.37,11.68,12.35,1328060,0
2010-07-02,12.4,12.75,12.4,12.51,1467589,0
2010-07-06,12.52,12.98,12.16,12.31,973889,0
2010-07-07,12.52,13.03,12.42,12.97,1789976,0
2010-07-08,13.17,13.21,12.74,12.88,919250,0
2010-07-09,13.13,13.25,12.95,13.2,978712,0
2010-07-12,13.4,13.85,13.4,13.6,1454774,0
2010-07-13,14.03,15.97,13.91,15.51,9293173,0
2010-07-14,15.23,16.38,15.22,15.97,7260170,0
2010-07-15,15.91,16.09,15.48,15.87,3510594,0
2010-07-16,15.63,15.8,14.91,15.4,3406224,0
2010-07-19,15.48,15.85,15.3,15.47,1759592,0
2010-07-20,15.34,15.81,15.26,15.77,2288131,0
2010-07-21,15.86,16.12,15.71,16.04,3650182,0
2010-07-22,16.2,16.48,16.14,16.31,1841127,0
2010-07-23,16.37,16.67,16.11,16.61,1976868,0
2010-07-26,16.64,16.73,16.39,16.55,1317666,0
2010-07-27,16.7,16.98,16.48,16.98,5330034,0
2010-07-28,16.91,16.91,16.21,16.36,3257141,0
2010-07-29,16.75,16.75,16.11,16.51,2091627,0
2010-07-30,16.26,16.78,16.23,16.74,2005756,0
2010-08-02,16.93,17.29,16.93,17.01,1408754,0
2010-08-03,16.9,17.16,16.82,17.08,1430324,0
2010-08-04,17.09,17.67,17.09,17.42,2045303,0
2010-08-05,17.28,17.38,17.11,17.3,844637,0
2010-08-06,17.06,17.4,16.86,17.15,1335096,0
2010-08-09,17.12,17.37,17.04,17.27,1448477,0
2010-08-10,16.89,17.02,16.62,16.86,1240852,0
2010-08-11,16.35,16.37,15.75,15.84,1760084,0
2010-08-12,15.53,16.12,15.52,15.88,1259573,0
2010-08-13,15.91,16.08,15.7,15.79,695867,0
2010-08-16,15.78,15.98,15.66,15.82,706502,0
2010-08-17,15.98,16.43,15.91,16.33,1354173,0
2010-08-18,16.36,16.44,16.2,16.31,1364658,0
2010-08-19,16.27,16.55,15.99,16.31,1102809,0
2010-08-20,16.2,16.33,15.93,16.32,625898,0
2010-08-23,17.46,17.47,16.94,16.98,1050346,0
2010-08-24,16.59,16.69,16.16,16.32,1711594,0
2010-08-25,16.11,16.8,16.07,16.72,910412,0
2010-08-26,16.9,17.1,16.51,16.63,1131839,0
2010-08-27,16.93,17.45,16.73,17.18,1967223,0
2010-08-30,17.16,17.6,17.15,17.36,1298771,0
2010-08-31,17.38,17.88,17.37,17.72,1552670,0
2010-09-01,18.03,18.99,18.03,18.71,3242406,0
2010-09-02,18.71,18.87,18.35,18.83,1251395,0
2010-09-03,18.98,18.99,18.54,18.65,840340,0
2010-09-07,18.75,18.77,18.2,18.29,1192664,0
2010-09-08,18.4,18.72,18.12,18.22,1264317,0
2010-09-09,18.43,18.48,17.82,18.04,517561,0
2010-09-10,17.97,18.22,17.91,18,645409,0
2010-09-13,18.31,18.8,18.29,18.71,2026176,0
2010-09-14,18.84,19.61,18.63,19.38,4553627,0
2010-09-15,19.37,19.89,19.04,19.75,2925645,0
2010-09-16,19.76,20.46,19.76,20.36,3356098,0
2010-09-17,20.41,20.58,20.25,20.33,2228189,0
2010-09-20,20.45,21.75,20.29,21.5,4332254,0
2010-09-21,21.74,21.74,20.86,21.37,2156928,0
2010-09-22,21.28,22.12,21.28,22.04,2707698,0
2010-09-23,22.03,22.91,21.5,22.3,3136361,0
2010-09-24,23,23.69,22.8,23.67,5038961,0
2010-09-27,23.85,23.91,23.04,23.22,2647443,0
2010-09-28,23.47,24.66,23.31,24.45,4240676,0
2010-09-29,24.69,25.06,23.98,24.17,3446665,0
2010-09-30,24.37,24.44,22.85,23.41,2952022,0
2010-10-01,23.81,24.26,23.69,24.17,2914242,0
2010-10-04,24.02,24.15,23.18,23.34,1800025,0
2010-10-05,23.91,24.48,23.68,24.46,1819293,0
2010-10-06,24.45,24.78,24.35,24.74,1742964,0
2010-10-07,24.99,24.99,23.63,23.73,2651860,0
2010-10-08,24.03,24.91,23.97,24.56,1460287,0
2010-10-11,24.5,24.67,24.09,24.63,897116,0
2010-10-12,24.35,24.7,23.98,24.53,1355183,0
2010-10-13,24.61,25.42,24.53,25.32,2305771,0
2010-10-14,25.13,26.14,24.82,25.04,2565192,0
2010-10-15,25.19,25.25,24.45,24.47,1739652,0
2010-10-18,23.91,24.23,22.79,23.95,4952541,0
2010-10-19,22.99,23.32,22.55,22.85,3768672,0
2010-10-20,22.98,23.97,22.84,23.45,2158553,0
2010-10-21,23.6,23.79,22.92,23.03,1479699,0
2010-10-22,23.26,23.46,23.01,23.45,1206036,0
2010-10-25,23.76,24.48,23.75,24.21,1916854,0
2010-10-26,23.94,24.05,23.52,23.83,963313,0
2010-10-27,23.54,23.76,23.03,23.25,1630848,0
2010-10-28,23.56,24.16,23.37,23.93,1831565,0
2010-10-29,24.09,24.23,23.91,24.07,1001858,0
2010-11-01,24.26,24.56,23.98,24.15,718926,0
2010-11-02,24.57,24.64,24.1,24.49,855426,0
2010-11-03,24.52,26.12,24.44,25.97,3781732,0
2010-11-04,27.09,27.6,25.93,26.5,4304519,0
2010-11-05,26.5,27.24,26.29,26.5,2732197,0
2010-11-08,26.39,26.64,25.47,26.08,1627530,0
2010-11-09,26.58,26.62,25.76,26.02,1882033,0
2010-11-10,26.18,26.29,25.5,26.22,1630914,0
2010-11-11,26.2,26.23,25.67,25.97,1334622,0
2010-11-12,25.6,25.62,24.56,25.22,1583215,0
2010-11-15,25.38,25.49,24.64,24.74,1685664,0
2010-11-16,24.34,24.34,23.07,23.52,2583825,0
2010-11-17,23.63,24.35,23.55,23.62,1569281,0
2010-11-18,24.17,24.98,24.06,24.32,1541633,0
2010-11-19,24.2,24.65,23.51,24.44,954293,0
2010-11-22,24.22,24.62,24,24.62,952725,0
2010-11-23,24.42,24.42,23.64,24.11,1909843,0
2010-11-24,24.28,24.91,24.25,24.88,1140301,0
2010-11-26,24.46,24.84,24.24,24.65,548305,0
2010-11-29,24.57,24.6,23.63,24.19,1778321,0
2010-11-30,23.93,24.57,23.54,24.2,1342996,0
2010-12-01,24.49,25.67,24.36,25.6,2272002,0
2010-12-02,25.74,26.35,25.61,26.32,2379126,0
2010-12-03,26.31,27.09,26.26,26.97,2377173,0
2010-12-06,27,28.12,26.36,28.02,2318937,0
2010-12-07,28.72,30.03,28.27,29.2,4396064,0
2010-12-08,28.84,28.95,24.65,24.99,12731804,0
2010-12-09,26.05,26.45,24.74,24.88,6520494,0
2010-12-10,24.99,25.15,23.75,23.94,3590129,0
2010-12-13,24.53,25.92,24.25,24.64,4443318,0
2010-12-14,24.69,25.04,23.77,24.43,3890419,0
2010-12-15,24.38,24.65,24.17,24.36,2634029,0
2010-12-16,24.53,24.6,23.7,24.23,2744803,0
2010-12-17,24.15,24.97,23.98,24.64,3425553,0
2010-12-20,25.03,25.03,24.19,24.37,1687438,0
2010-12-21,24.52,24.6,24.05,24.1,2157324,0
2010-12-22,24.08,24.26,23.36,24.07,4877384,0
2010-12-23,24.06,24.79,23.66,24.44,2783305,0
2010-12-27,24.44,24.52,24,24.45,796836,0
2010-12-28,24.93,24.94,24.3,24.76,1910549,0
2010-12-29,23.8,24.45,23.61,23.75,2689289,0
2010-12-30,23.86,24.07,23.12,23.3,1754965,0
2010-12-31,23.22,23.39,22.79,22.92,1706340,0
2011-01-03,23.18,23.74,23.07,23.49,1552704,0
2011-01-04,23.59,23.88,23.37,23.82,2313842,0
2011-01-05,23.85,24.05,23.14,23.99,1748550,0
2011-01-06,24.13,24.17,23.6,24.11,2697715,0
2011-01-07,24.01,24.39,23.98,24.15,3290228,0
2011-01-10,23.95,24.03,23.63,23.79,2834852,0
2011-01-11,23.85,24.42,23.75,24.36,1723110,0
2011-01-12,24.63,24.83,24.4,24.63,1698786,0
2011-01-13,24.56,26.04,24.31,25.51,3908483,0
2011-01-14,25.09,25.95,25.07,25.94,1834866,0
2011-01-18,25.44,26.39,25.15,26.36,2725444,0
2011-01-19,26.3,26.49,25.59,25.89,2720580,0
2011-01-20,25.1,25.77,24.57,25.29,3536190,0
2011-01-21,25.43,26.15,25.4,25.53,2282080,0
2011-01-24,25.45,27.52,25.31,27.49,3840526,0
2011-01-25,27.03,28.56,26.92,28.38,6418907,0
2011-01-26,28.23,28.82,27.53,28.74,4782455,0
2011-01-27,28.75,28.92,27.35,27.93,2627145,0
2011-01-28,27.67,28.35,27.22,27.25,1888764,0
2011-01-31,27.44,27.91,27.31,27.63,1925936,0
2011-02-01,28.07,28.12,27.78,27.99,1719816,0
2011-02-02,28.07,28.7,27.95,28.27,2581803,0
2011-02-03,28.33,28.53,27.9,28.42,1019306,0
2011-02-04,28.58,28.77,27.95,28.43,1018272,0
2011-02-07,28.48,29.16,28.33,28.91,1313314,0
2011-02-08,29.22,29.29,28.63,28.68,2486344,0
2011-02-09,28.5,28.75,27.96,28.04,1916867,0
2011-02-10,27.86,28.23,27.46,28.17,1030344,0
2011-02-11,27.96,28.54,27.96,28.45,692003,0
2011-02-14,28.83,28.83,28.32,28.36,856241,0
2011-02-15,28.42,28.63,27.97,28.09,827675,0
2011-02-16,28.16,28.59,28.13,28.49,1138688,0
2011-02-18,27.71,27.87,27.32,27.69,851089,0
2011-02-22,27.36,27.41,26.17,26.33,1353658,0
2011-02-23,26.48,26.67,25.85,26.32,1429996,0
2011-02-24,26.32,26.88,26.16,26.46,1275960,0
2011-02-25,26.77,27.48,26.57,27.42,890707,0
2011-02-28,27.69,28.26,27.57,28.25,1113701,0
2011-03-01,28.29,28.7,28.06,28.33,1776637,0
2011-03-02,28.38,29.05,28.21,28.48,1169138,0
2011-03-03,28.68,28.86,28.5,28.62,1065733,0
2011-03-04,28.6,28.98,28.32,28.55,663547,0
2011-03-07,28.71,29.04,27.21,27.22,1409813,0
2011-03-08,27.2,27.28,26.72,26.9,1121698,0
2011-03-09,26.93,27.1,26.4,26.68,987385,0
2011-03-10,26.22,26.22,25.09,25.16,2054415,0
2011-03-11,24.89,25.86,24.5,25.34,1725161,0
2011-03-14,25.16,25.66,25.16,25.54,1292246,0
2011-03-15,24.74,25.65,24.2,25.47,1807869,0
2011-03-16,25.73,26.03,24.4,24.78,2146844,0
2011-03-17,25.55,25.55,24.86,25.19,950119,0
2011-03-18,25.53,26,25.21,25.94,1369276,0
2011-03-21,26.3,26.41,25.9,26.08,1104032,0
2011-03-22,26.11,26.43,25.81,26.36,1124326,0
2011-03-23,26.35,27.57,26.18,27.36,1979637,0
2011-03-24,27.33,28.48,27.29,27.69,3305881,0
2011-03-25,27.78,27.95,27.21,27.4,1027149,0
2011-03-28,26.81,27.59,26.51,26.84,1136107,0
2011-03-29,27,27.37,26.58,26.72,1128103,0
2011-03-30,26.99,27.55,26.43,27.38,1254031,0
2011-03-31,27.45,27.75,27.13,27.46,1063644,0
2011-04-01,27.63,27.65,27,27.39,1556193,0
2011-04-04,27.47,28.09,27.39,27.6,1175396,0
2011-04-05,27.58,28.6,27.2,28.44,1533683,0
2011-04-06,28.71,28.97,28.03,28.11,908141,0
2011-04-07,28.15,28.55,27.75,28.03,978313,0
2011-04-08,28.35,28.61,27.96,28.11,815886,0
2011-04-11,28.16,28.6,27.21,27.52,1234839,0
2011-04-12,27.41,27.48,26.67,26.9,1193712,0
2011-04-13,27.15,27.3,26.51,26.68,779721,0
2011-04-14,26.47,26.83,26.3,26.38,697115,0
2011-04-15,26.59,26.74,26.15,26.6,1106494,0
2011-04-18,26.22,26.37,25.4,25.65,1417681,0
2011-04-19,25.86,26.04,25.4,25.76,1162316,0
2011-04-20,26.23,26.55,26.01,26.24,905741,0
2011-04-21,26.58,26.7,26.26,26.66,949392,0
2011-04-25,26.74,27.13,26.45,26.61,779227,0
2011-04-26,26.33,26.65,26.18,26.37,641708,0
2011-04-27,26.32,26.68,26.25,26.4,1520841,0
2011-04-28,26.36,26.45,25.68,26.12,1402667,0
2011-04-29,26.16,26.62,26.1,26.28,950916,0
2011-05-02,26.51,26.64,26.09,26.16,1105099,0
2011-05-03,26.04,26.15,25.4,25.5,1236265,0
2011-05-04,25.39,25.44,24.33,24.96,1471617,0
2011-05-05,24.46,24.95,23.77,23.93,1902445,0
2011-05-06,24.22,24.82,23.88,24.18,1477441,0
2011-05-09,24.52,25.82,24.41,25.56,1223055,0
2011-05-10,25.67,25.67,24.79,25.01,851330,0
2011-05-11,25.01,25.06,24.06,24.21,1178230,0
2011-05-12,23.84,24.26,23.38,23.85,1940443,0
2011-05-13,24.04,24.26,23.54,24.05,1538479,0
2011-05-16,23.43,24.63,23.27,23.77,2464633,0
2011-05-17,23.57,23.91,23.08,23.64,2060938,0
2011-05-18,23.82,25.34,23.71,25.27,2654152,0
2011-05-19,25.41,25.49,24.98,25.06,1181288,0
2011-05-20,25.03,25.45,24.29,25.2,1178585,0
2011-05-23,24.71,25.01,24.57,24.96,1073637,0
2011-05-24,24.72,25.21,24.49,24.69,1432920,0
2011-05-25,24.5,25.14,24.47,24.71,1476897,0
2011-05-26,24.64,24.81,24.49,24.77,1172352,0
2011-05-27,24.92,25.83,24.91,25.72,1035123,0
2011-05-31,25.94,26.07,24.96,25.21,1935134,0
2011-06-01,25.08,25.22,24.29,24.36,1691172,0
2011-06-02,24.31,24.77,24.05,24.52,890948,0
2011-06-03,24.03,24.3,23.36,23.48,2226678,0
2011-06-06,23.47,23.55,22.64,22.96,2207278,0
2011-06-07,23.06,23.11,22.24,22.46,2585544,0
2011-06-08,22.22,22.43,21.43,21.94,2612249,0
2011-06-09,21.9,22.71,21.48,22.57,2238325,0
2011-06-10,22.36,22.36,21.87,21.99,2126775,0
2011-06-13,21.88,22.22,21.55,22.17,2345546,0
2011-06-14,22.42,23.61,22.29,23.47,2567701,0
2011-06-15,23.36,23.49,22.77,23.01,3685803,0
2011-06-16,22.83,22.83,21.7,22.23,6018384,0
2011-06-17,22.39,22.88,22.3,22.63,2735127,0
2011-06-20,22.4,22.81,22.29,22.53,1222492,0
2011-06-21,22.93,23.53,22.69,23.3,1546182,0
2011-06-22,23.25,23.63,23,23.01,1281385,0
2011-06-23,22.4,22.79,21.82,22.73,2347041,0
2011-06-24,22.81,23.02,22.57,22.81,1131867,0
2011-06-27,22.7,22.86,22.45,22.74,907750,0
2011-06-28,22.89,23.63,22.8,23.56,1796968,0
2011-06-29,23.89,25.31,23.89,25.2,3229788,0
2011-06-30,25.29,25.57,25.1,25.3,1103221,0
2011-07-01,25.37,25.8,25.04,25.74,1079634,0
2011-07-05,25.87,26.25,25.56,26.05,1138335,0
2011-07-06,25.96,26.04,25.63,25.88,1007505,0
2011-07-07,26.25,26.71,26.1,26.23,998122,0
2011-07-08,25.91,25.94,25.53,25.92,1028505,0
2011-07-11,25.58,25.73,24.92,25.06,1029723,0
2011-07-12,24.95,25.61,24.75,25.13,974245,0
2011-07-13,25.29,26.4,25.29,26.03,1382891,0
2011-07-14,26.1,26.43,25.34,25.51,981246,0
2011-07-15,25.73,26.5,25.71,26.36,1108078,0
2011-07-18,26.45,26.9,26.01,26.09,1031013,0
2011-07-19,26.4,26.74,26.33,26.69,948450,0
2011-07-20,26.83,26.88,26.19,26.27,809011,0
2011-07-21,26.41,26.54,25.93,26.42,862707,0
2011-07-22,26.42,27.3,26.19,27.25,1364780,0
2011-07-25,27.01,27.46,26.87,27.16,1076974,0
2011-07-26,27.21,27.48,26.76,27.28,856251,0
2011-07-27,27.28,27.3,26.38,26.64,1783557,0
2011-07-28,26.55,26.96,26.02,26.5,1423033,0
2011-07-29,26.09,26.53,25.64,26.23,1334930,0
2011-08-01,27.24,27.5,26.28,26.54,1532545,0
2011-08-02,26.53,26.6,25.42,25.5,1524637,0
2011-08-03,25.5,25.88,24.58,25.33,2338804,0
2011-08-04,24.94,25.27,22.94,23.09,4085755,0
2011-08-05,23.38,23.6,21.16,22.35,3658853,0
2011-08-08,20.63,21.4,19.43,19.5,4069645,0
2011-08-09,20.29,20.55,18.88,20.53,4138376,0
2011-08-10,20.19,20.19,19.24,19.64,4626926,0
2011-08-11,19.8,20.92,19.65,20.66,2593481,0
2011-08-12,21.07,21.26,20.51,20.78,1401631,0
2011-08-15,21.01,21.65,20.94,21.64,757901,0
2011-08-16,21.68,21.68,20.58,20.67,1574788,0
2011-08-17,20.76,21.21,20.63,20.82,947772,0
2011-08-18,20.31,20.31,18.87,19.02,2349299,0
2011-08-19,19.1,19.16,18.1,18.13,3582478,0
2011-08-22,18.74,18.8,17.18,17.31,3043911,0
2011-08-23,17.52,20.81,17.42,20.75,4814451,0
2011-08-24,20.7,20.7,19.42,20.19,2784190,0
2011-08-25,20.37,20.53,19.47,19.8,1516613,0
2011-08-26,19.57,20.5,19.07,20.42,1731863,0
2011-08-29,20.69,21.67,20.67,21.65,1684313,0
2011-08-30,21.35,22.03,21.06,21.98,1445642,0
2011-08-31,22.18,23.03,22.09,22.97,2710199,0
2011-09-01,22.71,23,21.94,22,1374046,0
2011-09-02,21.21,21.61,20.89,21.39,1054718,0
2011-09-06,20.43,20.79,19.93,20.34,2290302,0
2011-09-07,21.08,22.13,20.75,22.01,1522945,0
2011-09-08,21.62,22.04,21.18,21.4,1426193,0
2011-09-09,21.09,21.89,20.89,21.21,2025980,0
2011-09-12,20.22,20.74,19.9,20.61,1622389,0
2011-09-13,20.66,22.11,20.63,21.94,1965581,0
2011-09-14,22.1,22.21,21.41,21.71,1784995,0
2011-09-15,22.07,22.58,21.72,22.09,1585073,0
2011-09-16,22.11,22.12,21.07,21.25,1769790,0
2011-09-19,20.52,20.52,19.48,19.63,2985105,0
2011-09-20,19.51,19.7,18.8,18.84,3728441,0
2011-09-21,18.84,18.84,16.79,16.84,4416431,0
2011-09-22,15.82,16.63,15.13,16.14,6695346,0
2011-09-23,15.6,16.08,15.41,16.01,2700743,0
2011-09-26,15.82,15.93,12.55,14.55,13105877,0
2011-09-27,15.92,18.61,15.56,17.08,7963429,0
2011-09-28,17.35,17.37,15.47,15.56,3926391,0
2011-09-29,15.96,16.1,14.15,15.12,4766418,0
2011-09-30,14.51,14.82,13.67,13.7,4646160,0
2011-10-03,13.55,14.64,12.83,12.88,6060335,0
2011-10-04,12.47,13.9,12.11,13.86,5668812,0
2011-10-05,13.85,15.24,13.63,14.97,4768573,0
2011-10-06,16.85,18.02,16.36,16.91,6304787,0
2011-10-07,17.14,17.62,15.88,16.25,4225614,0
2011-10-10,16.93,17.19,16.28,16.62,2092843,0
2011-10-11,16.47,16.6,15.83,16.01,3038744,0
2011-10-12,16.32,17.01,16.08,16.68,4363000,0
2011-10-13,16.5,16.96,16.13,16.87,4652226,0
2011-10-14,17.18,18.49,17.18,18.19,3129049,0
2011-10-17,18.09,18.13,16.71,16.81,2924283,0
2011-10-18,16.64,18.14,16.32,18,4843364,0
2011-10-19,17.72,17.82,16.37,16.49,3050034,0
2011-10-20,16.06,17.01,16.05,16.45,1976269,0
2011-10-21,17.1,17.29,16.75,16.96,2117459,0
2011-10-24,17.61,18.17,17.18,18.11,2445441,0
2011-10-25,17.83,18.37,17.01,17.5,2282971,0
2011-10-26,18.1,18.61,17.48,18.04,2571149,0
2011-10-27,19.56,20.62,19.03,20.12,3670811,0
2011-10-28,19.73,21.31,19.48,20.99,2484416,0
2011-10-31,20.3,21.33,20.11,20.51,3232217,0
2011-11-01,19.58,20.4,19.18,20.02,3802594,0
2011-11-02,20.45,21.43,20.22,21.05,2541811,0
2011-11-03,21.34,21.78,20.64,21.65,3326991,0
2011-11-04,21.39,22.43,21.05,22.38,2595740,0
2011-11-07,22.16,22.8,21.04,22.21,2944858,0
2011-11-08,22.54,23.08,22.23,22.42,3472961,0
2011-11-09,21.24,21.69,20.57,20.69,3818807,0
2011-11-10,21.02,21.3,20.1,20.33,4439827,0
2011-11-11,20.61,21,20.27,20.56,3115595,0
2011-11-14,20.65,21.46,20.43,21.17,12573908,0
2011-11-15,20.97,22.27,20.9,22.04,2402280,0
2011-11-16,21.49,22.01,20.49,20.7,4097662,0
2011-11-17,20.52,20.72,19.25,19.49,2922868,0
2011-11-18,19.58,19.75,19.05,19.14,2386392,0
2011-11-21,18.41,18.78,17.9,18.57,3471146,0
2011-11-22,18.74,19.35,18.53,19.19,2409786,0
2011-11-23,18.72,18.92,17.88,17.9,3191730,0
2011-11-25,17.82,18.44,17.82,18.21,1528122,0
2011-11-28,19.57,19.92,19.01,19.33,2281638,0
2011-11-29,19.57,20.32,19.12,20,2176035,0
2011-11-30,21.22,21.88,20.95,21.56,3121357,0
2011-12-01,21.43,21.61,20.88,21.27,2839416,0
2011-12-02,21.64,21.64,19.96,20.18,3340711,0
2011-12-05,20.86,21.72,20.6,21.26,2960948,0
2011-12-06,21.17,22.8,20.94,22.53,7147272,0
2011-12-07,22.38,22.69,22.11,22.52,3117314,0
2011-12-08,22.16,22.22,20.85,21.26,5070022,0
2011-12-09,21.06,21.85,21.02,21.78,3777668,0
2011-12-12,20.83,21.07,20.18,20.7,3029227,0
2011-12-13,17.4,20.2,15.93,16.01,16118720,0
2011-12-14,15.94,16.41,15.72,15.91,6864537,0
2011-12-15,16.41,16.6,15.86,16.15,5556152,0
2011-12-16,16.52,17.09,16.25,16.79,5136582,0
2011-12-19,16.67,16.77,15.85,15.9,2422069,0
2011-12-20,16.37,16.85,16.35,16.75,2507939,0
2011-12-21,16.96,17.27,16.52,16.85,2208219,0
2011-12-22,16.95,18.28,16.92,18.22,3522099,0
2011-12-23,18.25,18.5,17.87,18,2080332,0
2011-12-27,18.14,18.48,17.7,17.8,1246888,0
2011-12-28,17.75,17.77,17.13,17.28,1987623,0
2011-12-29,17.24,17.75,16.98,17.74,1841329,0
2011-12-30,17.57,17.95,17.45,17.72,1750482,0
2012-01-03,18.38,18.85,18.3,18.62,4840634,0
2012-01-04,18.59,18.95,18.31,18.82,2424752,0
2012-01-05,18.47,18.95,18.31,18.77,1824990,0
2012-01-06,18.94,19,18.55,18.57,1401987,0
2012-01-09,18.58,18.75,17.9,18.02,3228690,0
2012-01-10,18.74,18.8,18.21,18.57,2374123,0
2012-01-11,18.55,18.95,18.3,18.89,1917583,0
2012-01-12,19.02,19.17,18.59,18.9,1916398,0
2012-01-13,18.7,20.02,18.52,19.84,5521775,0
2012-01-17,20.3,20.46,18.75,18.98,4010723,0
2012-01-18,18.98,19.16,18.18,19.05,4187467,0
2012-01-19,19.36,19.86,19.09,19.37,2685094,0
2012-01-20,19.22,19.47,18.63,19.1,3700430,0
2012-01-23,19.24,19.24,17.82,18.13,4702694,0
2012-01-24,17.9,18.37,17,17.37,5237643,0
2012-01-25,17.33,17.86,16.69,17.57,6424922,0
2012-01-26,17.98,18.19,17.08,17.26,5169349,0
2012-01-27,17.4,17.5,16.99,17.08,2215201,0
2012-01-30,16.82,16.82,16,16.23,4135562,0
2012-01-31,16.56,16.63,15.71,16.14,3015651,0
2012-02-01,16.35,16.99,16.29,16.58,6443547,0
2012-02-02,16.8,17.2,16.27,16.4,3219622,0
2012-02-03,16.68,17.2,16.45,17.04,2345327,0
2012-02-06,16.87,17.24,16.75,17.07,1604048,0
2012-02-07,17.12,17.12,16.41,16.79,2687406,0
2012-02-08,16.89,17.04,16.39,16.47,2091493,0
2012-02-09,16.59,16.66,16.13,16.53,2548047,0
2012-02-10,16.21,16.6,16.04,16.42,2431915,0
2012-02-13,16.66,16.76,16.47,16.62,1941083,0
2012-02-14,16.54,16.63,16.25,16.4,1827198,0
2012-02-15,16.58,17.14,16.51,16.78,3052678,0
2012-02-16,16.76,16.97,16.6,16.81,2308414,0
2012-02-17,16.86,17.01,16.4,16.56,1996904,0
2012-02-21,16.87,16.94,16.51,16.7,2098138,0
2012-02-22,16.75,17.12,16.64,16.89,2437453,0
2012-02-23,17.04,17.47,16.8,17.35,1754836,0
2012-02-24,17.45,17.94,17.39,17.51,2891355,0
2012-02-27,17.4,17.63,17.22,17.44,3173747,0
2012-02-28,17.53,17.55,17.07,17.24,2854274,0
2012-02-29,17.37,17.57,16.92,17.32,2417662,0
2012-03-01,17.82,18.37,17.63,18.32,4696757,0
2012-03-02,18.29,18.4,18.19,18.25,2482535,0
2012-03-05,18.11,18.23,17.73,18.1,2849106,0
2012-03-06,17.61,17.67,17.29,17.48,3114360,0
2012-03-07,17.47,17.69,17.32,17.59,840319,0
2012-03-08,18.02,18.19,17.79,18.03,2024871,0
2012-03-09,18.15,18.61,18.02,18.3,2150619,0
2012-03-12,18.2,18.58,18.04,18.14,1136223,0
2012-03-13,18.22,18.76,18.22,18.46,1782043,0
2012-03-14,18.31,18.39,17.9,18.04,2299047,0
2012-03-15,18.01,18.19,17.76,17.93,1409954,0
2012-03-16,18,18.05,17.8,17.92,1927358,0
2012-03-19,17.86,18.51,17.86,18.21,990352,0
2012-03-20,17.96,17.98,17.45,17.82,1231833,0
2012-03-21,17.47,17.59,16.63,16.85,2972414,0
2012-03-22,16.5,16.76,16.43,16.73,1639300,0
2012-03-23,16.64,16.75,16.5,16.52,1821538,0
2012-03-26,16.75,16.84,16.23,16.35,2309204,0
2012-03-27,16.43,16.53,16.12,16.14,1767191,0
2012-03-28,16.13,16.16,15.41,15.53,3245840,0
2012-03-29,15.52,15.73,15.24,15.58,4600942,0
2012-03-30,15.82,15.92,15.56,15.74,3350006,0
2012-04-02,16.21,16.27,15.71,15.76,4343118,0
2012-04-03,15.21,15.43,14.22,14.56,9717338,0
2012-04-04,14.33,14.33,13.98,14.14,3368287,0
2012-04-05,14.05,14.5,13.87,13.96,2084255,0
2012-04-09,13.53,13.69,13.27,13.53,2454863,0
2012-04-10,13.51,13.96,13.09,13.26,3157382,0
2012-04-11,13.53,13.66,13.11,13.21,1851936,0
2012-04-12,13.27,13.74,13.17,13.65,2813823,0
2012-04-13,13.54,13.6,12.6,12.79,5595825,0
2012-04-16,12.69,12.76,11.88,12.03,6192473,0
2012-04-17,12.19,12.44,11.75,11.76,4646583,0
2012-04-18,12.96,13.66,12.4,13.64,21082754,0
2012-04-19,13.66,13.67,12.7,13.04,11028104,0
2012-04-20,13.08,13.12,12.68,12.78,4842771,0
2012-04-23,12.44,12.58,11.76,11.94,5513760,0
2012-04-24,12.01,12.14,11.68,11.78,2738965,0
2012-04-25,11.91,12.05,11.25,11.47,4435472,0
2012-04-26,11.44,11.77,11.26,11.7,2670499,0
2012-04-27,11.75,12.18,11.72,12.14,3195015,0
2012-04-30,12.06,12.11,11.66,11.71,3564724,0
2012-05-01,11.72,11.78,11.47,11.49,2168214,0
2012-05-02,11.37,11.38,10.98,11.11,3384875,0
2012-05-03,11.22,11.33,10.95,11.01,2219588,0
2012-05-04,10.84,10.94,10.37,10.61,5623792,0
2012-05-07,10.51,10.75,10.33,10.38,2671684,0
2012-05-08,10.13,10.26,9.65,9.88,3930229,0
2012-05-09,9.63,10.07,9.22,9.82,4144051,0
2012-05-10,9.89,10.27,9.78,9.97,3441286,0
2012-05-11,9.86,9.86,9.46,9.49,2899033,0
2012-05-14,9.22,9.48,9.03,9.19,2146394,0
2012-05-15,9.14,9.46,8.62,8.65,3184703,0
2012-05-16,8.43,9.36,8.39,8.98,6174555,0
2012-05-17,8.93,9.03,8.51,8.56,2239097,0
2012-05-18,8.6,8.8,8.41,8.6,4641286,0
2012-05-21,8.77,9.65,8.72,9.53,4353268,0
2012-05-22,9.34,9.63,9.02,9.12,3631430,0
2012-05-23,8.84,9.3,8.63,9.29,5468164,0
2012-05-24,9.83,10.08,9.43,9.67,3934449,0
2012-05-25,9.69,9.72,9.17,9.26,2985764,0
2012-05-29,9.45,10.12,9.44,9.84,4005142,0
2012-05-30,9.6,9.99,9.48,9.75,5207722,0
2012-05-31,9.79,9.87,9.05,9.39,3976026,0
2012-06-01,9.06,9.39,8.92,9.27,3838393,0
2012-06-04,9.33,9.4,8.95,9.27,4250274,0
2012-06-05,9.3,9.82,9.3,9.81,3061491,0
2012-06-06,10.01,10.62,9.96,10.31,3540981,0
2012-06-07,10.55,11.11,10.28,10.31,4822032,0
2012-06-08,10.18,10.59,9.69,10.45,4138910,0
2012-06-11,10.68,10.68,9.9,9.92,3925993,0
2012-06-12,10,10.6,9.97,10.31,4725160,0
2012-06-13,10.32,10.55,10.06,10.35,3078796,0
2012-06-14,10.38,10.74,10.3,10.42,7012723,0
2012-06-15,9.84,9.93,9.36,9.44,7515776,0
2012-06-18,9.6,10.04,9.51,10.01,4419389,0
2012-06-19,10.4,10.8,10.34,10.5,2708621,0
2012-06-20,10.8,10.8,10.28,10.47,2179730,0
2012-06-21,10.36,10.37,9.46,9.51,2675401,0
2012-06-22,9.83,10.07,9.62,9.79,2395625,0
2012-06-25,9.6,9.65,9.3,9.37,2177499,0
2012-06-26,9.44,9.46,9,9.26,3429331,0
2012-06-27,9.28,9.32,9.08,9.28,1866397,0
2012-06-28,9.13,9.24,8.94,9.09,3898631,0
2012-06-29,9.48,9.8,9.39,9.68,3544347,0
2012-07-02,9.72,10.14,9.57,10.1,2656423,0
2012-07-03,10.01,10.33,9.95,10.28,1862608,0
2012-07-05,10.06,10.06,9.72,9.76,3511875,0
2012-07-06,9.64,9.69,9.3,9.4,2088511,0
2012-07-09,9.43,9.45,9.1,9.13,3523976,0
2012-07-10,9.25,9.27,8.71,8.84,3272055,0
2012-07-11,8.75,8.84,8.56,8.66,6731514,0
2012-07-12,8.53,8.53,8,8.2,6881957,0
2012-07-13,8.23,8.42,7.6,8.42,7500104,0
2012-07-16,8.25,8.35,7.89,8.15,3536000,0
2012-07-17,8.04,8.23,7.91,8.19,3416163,0
2012-07-18,8.2,8.77,8.04,8.76,5074188,0
2012-07-19,8.82,9.17,8.8,8.89,3421436,0
2012-07-20,8.79,8.81,8.32,8.4,2004625,0
2012-07-23,8.07,8.29,7.9,8.21,2529344,0
2012-07-24,8.21,8.21,7.9,7.95,2482582,0
2012-07-25,8.09,8.14,7.9,8.02,1541092,0
2012-07-26,8.19,8.34,8.03,8.24,3097466,0
2012-07-27,8.33,8.79,8.23,8.7,2813413,0
2012-07-30,8.84,8.84,8.32,8.56,3001137,0
2012-07-31,8.63,8.77,8.35,8.44,1659543,0
2012-08-01,8.44,8.47,8.08,8.19,4643156,0
2012-08-02,8.04,8.31,7.8,8,2174071,0
2012-08-03,8.22,8.83,8.11,8.57,3326987,0
2012-08-06,8.64,9.21,8.62,8.9,2531539,0
2012-08-07,8.93,9.32,8.88,9.04,4459496,0
2012-08-08,9.06,9.28,8.78,9.06,1018073,0
2012-08-09,9.01,9.15,8.99,8.99,1734846,0
2012-08-10,8.9,9.13,8.86,8.93,1341986,0
2012-08-13,9.01,9.07,8.54,8.61,1040584,0
2012-08-14,8.66,8.67,8.33,8.39,1173708,0
2012-08-15,8.32,8.51,8.22,8.25,1392915,0
2012-08-16,8.26,8.63,8.11,8.57,1281533,0
2012-08-17,8.61,8.72,8.49,8.64,997001,0
2012-08-20,8.65,8.73,8.59,8.63,1005456,0
2012-08-21,8.74,8.9,8.63,8.68,1005247,0
2012-08-22,8.58,8.67,8.45,8.56,930768,0
2012-08-23,8.59,8.67,8.36,8.44,1014304,0
2012-08-24,8.38,8.48,8.26,8.4,697405,0
2012-08-27,8.46,8.53,8.31,8.35,748758,0
2012-08-28,8.46,8.46,8.34,8.39,1178744,0
2012-08-29,8.36,8.39,8.21,8.25,914486,0
2012-08-30,8.19,8.26,7.95,7.97,1378163,0
2012-08-31,8.11,8.14,7.84,8.07,1109977,0
2012-09-04,8.11,8.33,7.92,8.29,1369945,0
2012-09-05,8.35,8.47,8.25,8.41,1678355,0
2012-09-06,8.49,8.77,8.46,8.74,1974416,0
2012-09-07,8.72,9.39,8.69,9.31,2168751,0
2012-09-10,9.38,9.47,9.2,9.29,1454556,0
2012-09-11,9.42,9.66,9.28,9.5,1850458,0
2012-09-12,9.48,9.56,9.13,9.35,2026433,0
2012-09-13,9.35,9.65,9.11,9.57,2224573,0
2012-09-14,9.76,10.14,9.75,9.83,1668288,0
2012-09-17,10.01,10.01,9.46,9.48,1333000,0
2012-09-18,9.43,9.7,9.17,9.64,1886916,0
2012-09-19,9.64,9.89,9.58,9.85,1882817,0
2012-09-20,9.65,9.82,9.23,9.29,2362333,0
2012-09-21,9.41,9.47,8.93,8.95,3632582,0
2012-09-24,8.71,8.87,8.51,8.54,1798781,0
2012-09-25,8.63,8.76,8.33,8.41,2725739,0
2012-09-26,8.32,8.43,8.1,8.33,2774361,0
2012-09-27,8.42,8.54,8.24,8.49,1164757,0
2012-09-28,8.37,8.55,8.3,8.48,2804886,0
2012-10-01,8.55,8.6,8.33,8.37,1675595,0
2012-10-02,8.41,8.45,8.12,8.14,939925,0
2012-10-03,8.19,8.44,8.12,8.33,1129089,0
2012-10-04,8.44,8.65,8.42,8.61,1432887,0
2012-10-05,8.72,8.79,8.61,8.66,3731561,0
2012-10-08,8.62,8.72,8.5,8.61,863871,0
2012-10-09,8.65,8.73,8.5,8.59,1309577,0
2012-10-10,8.55,8.64,8.32,8.53,1335064,0
2012-10-11,8.67,8.75,8.62,8.65,1090312,0
2012-10-12,8.63,8.75,8.57,8.72,897961,0
2012-10-15,8.6,8.71,8.19,8.26,2014767,0
2012-10-16,8.26,8.34,8.02,8.05,2242080,0
2012-10-17,8.05,8.22,7.67,8.19,2801190,0
2012-10-18,8.17,8.2,8.05,8.05,2132708,0
2012-10-19,8,8.07,7.87,7.88,740935,0
2012-10-22,7.88,8.07,7.86,7.98,866333,0
2012-10-23,7.86,8.05,7.78,7.88,1578564,0
2012-10-24,7.91,7.98,7.75,7.78,1354451,0
2012-10-25,7.85,7.99,7.84,7.96,618295,0
2012-10-26,7.95,8.01,7.74,7.79,772917,0
2012-10-31,7.81,7.9,7.76,7.89,746958,0
2012-11-01,7.94,8.32,7.87,8.28,1253680,0
2012-11-02,8.33,8.41,8.06,8.16,1857323,0
2012-11-05,8.93,9.24,8.57,8.93,3723852,0
2012-11-06,9.11,9.13,8.92,8.94,1508156,0
2012-11-07,8.75,8.76,8.52,8.55,1030596,0
2012-11-08,8.6,8.69,8.48,8.59,1224928,0
2012-11-09,8.52,8.62,8.36,8.4,693492,0
2012-11-12,8.4,8.41,8.2,8.3,749344,0
2012-11-13,8.24,8.29,8.04,8.1,1245617,0
2012-11-14,8.11,8.12,7.66,7.73,2214820,0
2012-11-15,7.77,7.81,7.47,7.56,2064639,0
2012-11-16,7.54,7.62,7.34,7.56,1546200,0
2012-11-19,7.67,7.79,7.63,7.7,1096247,0
2012-11-20,7.66,7.68,7.44,7.44,932652,0
2012-11-21,7.4,7.46,7.12,7.16,3145843,0
2012-11-23,7.16,7.33,7.15,7.3,593349,0
2012-11-26,7.3,7.35,7.16,7.35,1068454,0
2012-11-27,7.38,7.45,7.26,7.32,1020160,0
2012-11-28,7.2,7.33,7.16,7.27,1202587,0
2012-11-29,7.42,7.51,7.32,7.41,924743,0
2012-11-30,7.39,7.62,7.29,7.43,1320954,0
2012-12-03,7.51,7.57,7.33,7.37,843390,0
2012-12-04,7.36,7.42,7.21,7.23,1045677,0
2012-12-05,7.29,7.41,7.26,7.33,1343644,0
2012-12-06,7.43,7.43,7.24,7.29,904585,0
2012-12-07,7.4,7.4,7.2,7.23,716426,0
2012-12-10,7.32,7.43,7.24,7.4,2161061,0
2012-12-11,7.34,7.48,7.34,7.45,1641726,0
2012-12-12,7.5,7.89,7.46,7.77,1728897,0
2012-12-13,7.7,7.81,7.58,7.71,2169141,0
2012-12-14,7.62,7.98,7.62,7.93,2412735,0
2012-12-17,8.02,8.05,7.74,7.78,1573480,0
2012-12-18,7.82,7.83,7.65,7.68,1365750,0
2012-12-19,7.66,7.69,7.41,7.45,1993697,0
2012-12-20,7.47,7.6,7.32,7.44,2160189,0
2012-12-21,7.29,7.38,7.11,7.16,5022562,0
2012-12-24,7.32,7.32,7.1,7.13,927680,0
2012-12-26,7.15,7.6,7.15,7.3,1916985,0
2012-12-27,7.35,7.42,7.25,7.28,1259313,0
2012-12-28,7.28,7.32,7.19,7.27,1163065,0
2012-12-31,7.25,7.72,7.25,7.61,2469457,0
2013-01-02,7.94,8.8,7.94,8.73,4881876,0
2013-01-03,8.79,9.08,8.5,8.77,2788042,0
2013-01-04,8.71,8.94,8.55,8.91,2064002,0
2013-01-07,8.89,9.25,8.81,9.12,2340254,0
2013-01-08,9.14,9.19,8.95,8.96,1485268,0
2013-01-09,9.07,9.35,9.02,9.29,2482141,0
2013-01-10,9.46,9.62,9.35,9.51,2452153,0
2013-01-11,9.49,9.53,9.33,9.38,1896296,0
2013-01-14,9.44,9.55,9.29,9.38,1229905,0
2013-01-15,9.31,9.4,9.19,9.25,1324400,0
2013-01-16,9.22,9.22,8.93,8.95,1886563,0
2013-01-17,8.89,8.94,8.45,8.56,3344823,0
2013-01-18,8.56,8.8,8.54,8.76,1546401,0
2013-01-22,8.81,9.08,8.8,8.94,1696042,0
2013-01-23,8.93,9.09,8.76,8.87,796200,0
2013-01-24,8.88,8.92,8.46,8.5,1750492,0
2013-01-25,8.49,8.54,8.26,8.39,1268892,0
2013-01-28,8.41,8.42,8.09,8.22,1429260,0
2013-01-29,8.22,8.34,8.13,8.15,1448743,0
2013-01-30,8.1,8.22,7.21,7.86,6256842,0
2013-01-31,7.95,7.96,7.7,7.75,1001318,0
2013-02-01,7.85,7.86,7.58,7.66,2824881,0
2013-02-04,7.56,7.7,7.4,7.57,2456557,0
2013-02-05,7.62,7.82,7.53,7.75,1440507,0
2013-02-06,7.75,7.9,7.65,7.76,2313150,0
2013-02-07,7.76,7.82,7.67,7.78,1868499,0
2013-02-08,7.81,7.88,7.74,7.79,878793,0
2013-02-11,7.75,7.81,7.65,7.66,877356,0
2013-02-12,7.63,7.73,7.53,7.64,579731,0
2013-02-13,7.59,7.72,7.51,7.55,930892,0
2013-02-14,7.63,7.65,7.37,7.41,1408335,0
2013-02-15,7.36,7.4,7.18,7.26,1920413,0
2013-02-19,7.24,7.27,7.19,7.24,1101266,0
2013-02-20,7.29,7.29,6.82,6.88,3648779,0
2013-02-21,6.96,6.98,6.64,6.71,3209888,0
2013-02-22,6.75,6.75,6.41,6.62,2732311,0
2013-02-25,6.67,6.7,6.5,6.52,1702127,0
2013-02-26,6.5,6.52,6.25,6.45,2979399,0
2013-02-27,6.45,6.53,6.37,6.46,2147671,0
2013-02-28,6.43,6.44,6.29,6.36,2798851,0
2013-03-01,6.44,7.22,6.32,7.06,4499226,0
2013-03-04,7.1,7.12,6.76,6.87,2343749,0
2013-03-05,6.93,7.01,6.89,6.91,1763992,0
2013-03-06,6.97,7.06,6.83,7,3010730,0
2013-03-07,7.03,7.24,7,7.09,1596058,0
2013-03-08,7.14,7.23,7,7.03,943627,0
2013-03-11,7.01,7.04,6.89,7,664808,0
2013-03-12,7.02,7.16,6.93,7.01,883259,0
2013-03-13,7.05,7.08,6.78,6.79,1425800,0
2013-03-14,6.81,6.86,6.56,6.79,1512532,0
2013-03-15,6.82,6.94,6.7,6.8,1885125,0
2013-03-18,6.72,6.86,6.68,6.8,2896056,0
2013-03-19,6.81,6.82,6.61,6.7,1616428,0
2013-03-20,6.76,6.8,6.57,6.57,1286103,0
2013-03-21,6.57,6.6,6.31,6.37,1619015,0
2013-03-22,6.37,6.63,6.36,6.49,1305846,0
2013-03-25,6.68,6.68,6.28,6.32,1234244,0
2013-03-26,6.29,6.39,6.05,6.31,1285271,0
2013-03-27,6.29,6.42,6.24,6.39,1759363,0
2013-03-28,6.48,6.48,6.34,6.36,961961,0
2013-04-01,6.37,6.39,6.21,6.29,1198435,0
2013-04-02,6.3,6.3,6.11,6.21,1883187,0
2013-04-03,6.22,6.22,5.86,5.95,2991993,0
2013-04-04,5.95,6.27,5.9,6.19,2044264,0
2013-04-05,6.08,6.19,5.94,6.16,1788873,0
2013-04-08,6.15,6.22,6,6.06,3163086,0
2013-04-09,6.08,6.58,6.08,6.44,1822381,0
2013-04-10,6.54,6.54,6.3,6.34,1497271,0
2013-04-11,6.35,6.36,6.08,6.22,1666661,0
2013-04-12,6.14,6.23,5.96,6.02,2141543,0
2013-04-15,5.9,5.9,5.42,5.48,4340230,0
2013-04-16,5.58,5.72,5.26,5.47,3131347,0
2013-04-17,5.35,5.39,5.03,5.08,3365212,0
2013-04-18,5.11,5.22,5.06,5.2,2797010,0
2013-04-19,5.25,5.71,5.24,5.64,2773968,0
2013-04-22,5.74,5.75,5.5,5.55,1426367,0
2013-04-23,5.64,5.92,5.5,5.86,2040096,0
2013-04-24,5.95,6.83,5.94,6.83,6103615,0
2013-04-25,6.97,7.2,6.86,6.97,7029641,0
2013-04-26,6.97,7.01,6.59,6.77,3420260,0
2013-04-29,6.84,6.91,6.67,6.81,1769805,0
2013-04-30,6.74,7.05,6.63,7.03,2633955,0
2013-05-01,6.88,7.02,6.53,6.99,4453297,0
2013-05-02,6.79,7.18,6.79,7.11,2584131,0
2013-05-03,7.23,7.4,7.15,7.16,3177774,0
2013-05-06,7.24,7.38,7.18,7.26,1633930,0
2013-05-07,7.25,7.39,7.18,7.37,1525248,0
2013-05-08,7.36,7.79,7.34,7.6,2528607,0
2013-05-09,7.55,7.76,7.44,7.57,1798213,0
2013-05-10,7.46,7.7,7.35,7.68,1350057,0
2013-05-13,7.66,7.75,7.56,7.6,2026681,0
2013-05-14,7.57,7.6,7.31,7.39,1543668,0
2013-05-15,7.29,7.35,7.12,7.29,1725140,0
2013-05-16,7.14,7.4,7.14,7.24,1834146,0
2013-05-17,7.23,7.28,7.15,7.19,1150259,0
2013-05-20,7.18,7.4,7.18,7.26,1861955,0
2013-05-21,7.29,7.34,7.21,7.22,1519969,0
2013-05-22,7.26,7.45,7.2,7.25,3460960,0
2013-05-23,7.2,7.21,6.98,6.99,2031828,0
2013-05-24,6.91,7.02,6.87,6.98,1630924,0
2013-05-28,7.01,7.07,6.81,6.81,1351217,0
2013-05-29,6.82,6.82,6.62,6.74,1515474,0
2013-05-30,6.74,6.81,6.67,6.77,1226431,0
2013-05-31,6.69,6.74,6.59,6.67,1254309,0
2013-06-03,6.6,6.72,6.55,6.68,1047194,0
2013-06-04,6.63,6.71,6.63,6.68,700716,0
2013-06-05,6.67,6.75,6.65,6.68,862957,0
2013-06-06,6.65,6.71,6.61,6.67,1212766,0
2013-06-07,6.75,6.76,6.49,6.53,1132565,0
2013-06-10,6.8,6.8,6.4,6.49,958877,0
2013-06-11,6.37,6.37,6.07,6.2,3525444,0
2013-06-12,6.23,6.38,6.16,6.2,2494253,0
2013-06-13,6.15,6.4,6.15,6.35,2277119,0
2013-06-14,6.39,6.44,6.25,6.28,2571900,0
2013-06-17,6.32,6.37,6.25,6.34,1445249,0
2013-06-18,6.33,6.41,6.14,6.22,1697170,0
2013-06-19,6.21,6.29,6.01,6.02,2081762,0
2013-06-20,5.89,5.9,5.65,5.69,3795986,0
2013-06-21,5.71,5.79,5.65,5.72,2700761,0
2013-06-24,5.56,5.59,5.28,5.42,2599366,0
2013-06-25,5.5,5.56,5.34,5.5,1726723,0
2013-06-26,5.54,5.6,5.32,5.56,3987990,0
2013-06-27,5.72,5.77,5.66,5.67,3495273,0
2013-06-28,5.72,5.98,5.62,5.93,1839010,0
2013-07-01,5.95,6.03,5.7,5.78,1914698,0
2013-07-02,5.71,5.82,5.42,5.56,2074922,0
2013-07-03,5.55,5.67,5.5,5.55,1138981,0
2013-07-05,5.54,5.56,5.43,5.46,721511,0
2013-07-08,5.81,5.95,5.81,5.86,2507041,0
2013-07-09,6.01,6.14,5.88,5.96,2603517,0
2013-07-10,5.96,6,5.68,5.76,1643278,0
2013-07-11,5.99,6.03,5.86,5.9,2684656,0
2013-07-12,5.85,5.9,5.72,5.77,687382,0
2013-07-15,5.8,5.89,5.66,5.85,774748,0
2013-07-16,5.85,5.93,5.76,5.83,1846879,0
2013-07-17,5.89,5.89,5.68,5.74,3543849,0
2013-07-18,5.69,5.75,5.67,5.7,1018811,0
2013-07-19,5.59,5.66,5.23,5.23,5015005,0
2013-07-22,5.26,5.36,5.15,5.15,4293603,0
2013-07-23,5.2,5.28,4.99,5.23,4030149,0
2013-07-24,5.25,5.25,5.12,5.14,1776705,0
2013-07-25,5.16,5.26,5.16,5.21,1442641,0
2013-07-26,5.2,5.34,5.19,5.32,5298524,0
2013-07-29,5.12,5.14,4.26,4.27,10420432,0
2013-07-30,4.16,4.22,3.88,3.93,13899473,0
2013-07-31,3.91,4.09,3.82,4.03,6325605,0
2013-08-01,4,4.63,3.99,4.46,11303857,0
2013-08-02,4.63,5.23,4.61,4.8,18467167,0
2013-08-05,4.92,4.97,4.58,4.6,2802428,0
2013-08-06,4.64,4.65,4.4,4.4,4993653,0
2013-08-07,4.38,4.49,4.33,4.36,2652527,0
2013-08-08,4.5,5.12,4.5,4.96,18724348,0
2013-08-09,4.98,5.15,4.82,5.1,4597086,0
2013-08-12,5.07,5.2,4.96,5.04,3902941,0
2013-08-13,5.02,5.11,4.78,4.93,3652459,0
2013-08-14,4.9,4.95,4.68,4.79,3301657,0
2013-08-15,4.7,5.07,4.68,4.99,4474478,0
2013-08-16,5.02,5.16,4.93,5,4637467,0
2013-08-19,4.97,5.15,4.92,4.94,2745726,0
2013-08-20,4.94,5.17,4.93,5.09,1840438,0
2013-08-21,5.02,5.2,5.01,5.01,2491451,0
2013-08-22,5.04,5.32,5.04,5.24,2275005,0
2013-08-23,5.22,5.39,5.21,5.24,1761828,0
2013-08-26,5.29,5.39,5.19,5.33,1845751,0
2013-08-27,5.27,5.4,5.18,5.21,1608080,0
2013-08-28,5.23,5.38,5.2,5.24,1995205,0
2013-08-29,5.22,5.32,5.11,5.12,1707165,0
2013-08-30,5.12,5.29,5.1,5.22,1222696,0
2013-09-03,5.29,5.38,5.16,5.19,1721813,0
2013-09-04,5.1,5.25,5.03,5.13,2170022,0
2013-09-05,5.13,5.29,5.11,5.17,2911903,0
2013-09-06,5.26,5.29,5.18,5.19,1083403,0
2013-09-09,5.23,5.24,5.15,5.21,1400772,0
2013-09-10,5.25,5.37,5.21,5.22,1588137,0
2013-09-11,5.24,5.51,5.16,5.49,2379923,0
2013-09-12,5.42,5.45,5.23,5.23,2354685,0
2013-09-13,5.25,5.25,5.03,5.06,1810119,0
2013-09-16,5.14,5.22,5.12,5.18,1866977,0
2013-09-17,5.18,5.29,5.17,5.23,2259052,0
2013-09-18,5.2,5.25,5.12,5.2,3260976,0
2013-09-19,5.24,5.32,5.09,5.11,2642855,0
2013-09-20,5.03,5.09,4.81,4.83,2838335,0
2013-09-23,4.84,4.96,4.67,4.72,2196784,0
2013-09-24,4.69,4.72,4.59,4.62,1795385,0
2013-09-25,4.65,4.73,4.61,4.71,1994835,0
2013-09-26,4.68,4.73,4.59,4.63,1797260,0
2013-09-27,4.61,4.64,4.52,4.52,954911,0
2013-09-30,4.5,4.5,4.39,4.42,1542248,0
2013-10-01,4.41,4.42,4.27,4.33,1457871,0
2013-10-02,4.34,4.46,4.34,4.44,1742406,0
2013-10-03,4.46,4.47,4.15,4.16,1956894,0
2013-10-04,4.21,4.24,4.14,4.18,3364442,0
2013-10-07,4.15,4.27,4.13,4.25,1386722,0
2013-10-08,4.25,4.27,4.16,4.18,1869929,0
2013-10-09,4.2,4.21,4.06,4.13,1392122,0
2013-10-10,4.16,4.21,4.15,4.17,1205986,0
2013-10-11,4.34,4.37,4.08,4.12,2647035,0
2013-10-14,4.14,4.18,4.08,4.11,1214842,0
2013-10-15,4.11,4.16,3.97,4.01,4572103,0
2013-10-16,4.01,4.05,3.99,4.03,1600478,0
2013-10-17,4.12,4.12,4,4.04,1908423,0
2013-10-18,4.07,4.46,4.02,4.46,3481945,0
2013-10-21,4.74,4.98,4.37,4.47,7257303,0
2013-10-22,4.64,5.02,4.52,4.95,5053119,0
2013-10-23,4.95,5.15,4.76,4.77,5390875,0
2013-10-24,4.82,4.92,4.73,4.8,5833063,0
2013-10-25,4.83,4.89,4.7,4.89,2238145,0
2013-10-28,4.94,5,4.79,4.86,4869919,0
2013-10-29,4.87,4.93,4.8,4.86,1442562,0
2013-10-30,4.89,4.91,4.76,4.88,2150555,0
2013-10-31,4.85,4.87,4.79,4.82,3141580,0
2013-11-01,4.8,4.8,4.56,4.66,3787532,0
2013-11-04,4.66,4.69,4.51,4.65,1649759,0
2013-11-05,4.61,4.8,4.52,4.8,1934065,0
2013-11-06,4.82,4.99,4.81,4.88,2992567,0
2013-11-07,4.89,4.9,4.78,4.87,2300932,0
2013-11-08,4.8,4.82,4.64,4.71,5556517,0
2013-11-11,4.71,4.75,4.52,4.64,3287274,0
2013-11-12,4.59,4.6,4.42,4.56,2861876,0
2013-11-13,4.54,4.66,4.36,4.41,4953743,0
2013-11-14,4.15,4.2,3.95,4.09,10019518,0
2013-11-15,4.06,4.12,4,4.11,3153331,0
2013-11-18,4.13,4.15,4,4.06,3957135,0
2013-11-19,4.05,4.36,4.05,4.32,4368260,0
2013-11-20,4.32,4.62,4.32,4.45,8457637,0
2013-11-21,4.48,4.49,4.36,4.44,2322125,0
2013-11-22,4.41,4.42,4.18,4.24,2045081,0
2013-11-25,4.2,4.2,4.09,4.16,2218648,0
2013-11-26,4,4.55,3.98,4.23,7801494,0
2013-11-27,4.34,4.36,4.2,4.26,2793561,0
2013-11-29,4.29,4.34,4.1,4.12,1697934,0
2013-12-02,4.12,4.15,4,4.12,5214498,0
2013-12-03,4.08,4.43,3.99,4.38,5422765,0
2013-12-04,3.36,3.45,3.18,3.41,11993008,0
2013-12-05,3.38,3.4,3.3,3.37,7468670,0
2013-12-06,3.35,3.38,3.3,3.35,3832095,0
2013-12-09,3.33,3.38,3.31,3.35,3212500,0
2013-12-10,3.41,3.41,3.3,3.33,3606601,0
2013-12-11,3.34,3.35,3.29,3.34,6437400,0
2013-12-12,3.34,3.34,3.03,3.22,6527776,0
2013-12-13,3.18,3.21,3.17,3.21,3475671,0
2013-12-16,3.2,3.25,3.15,3.23,4006267,0
2013-12-17,3.23,3.26,3.16,3.22,3105574,0
2013-12-18,3.19,3.26,3.14,3.17,4941620,0
2013-12-19,3.17,3.19,3.15,3.17,4672679,0
2013-12-20,3.15,3.21,3.13,3.18,1998471,0
2013-12-23,3.22,3.28,3.19,3.25,7759329,0
2013-12-24,3.26,3.29,3.25,3.29,3604091,0
2013-12-26,3.29,3.36,3.29,3.35,4049969,0
2013-12-27,3.28,3.32,3.24,3.25,4642853,0
2013-12-30,3.24,3.28,3.18,3.25,8119448,0
2013-12-31,3.24,3.31,3.22,3.3,5989193,0
2014-01-02,3.32,3.32,3.17,3.19,6711947,0
2014-01-03,3.19,3.21,3.02,3.06,10535673,0
2014-01-06,3.06,3.12,3.01,3.11,10550088,0
2014-01-07,3.11,3.3,3.08,3.27,8567654,0
2014-01-08,3.25,3.44,3.24,3.39,8613317,0
2014-01-09,3.37,3.38,3.24,3.24,5334062,0
2014-01-10,3.25,3.32,3.23,3.3,3575338,0
2014-01-13,3.3,3.38,3.29,3.33,3395435,0
2014-01-14,3.3,3.63,3.2,3.51,8531467,0
2014-01-15,3.46,3.55,3.37,3.54,4626529,0
2014-01-16,3.6,3.94,3.54,3.79,10078673,0
2014-01-17,3.87,3.89,3.66,3.7,3581891,0
2014-01-21,3.75,3.77,3.64,3.71,2234677,0
2014-01-22,3.7,3.71,3.52,3.6,3041135,0
2014-01-23,3.56,3.61,3.54,3.61,1867584,0
2014-01-24,3.6,3.61,3.51,3.58,3194436,0
2014-01-27,3.56,3.58,3.45,3.51,3024507,0
2014-01-28,3.5,3.64,3.49,3.63,2128094,0
2014-01-29,3.62,3.74,3.58,3.62,1699187,0
2014-01-30,3.62,3.64,3.44,3.57,2823991,0
2014-01-31,3.52,3.58,3.44,3.51,4304189,0
2014-02-03,3.53,3.54,3.34,3.38,2994947,0
2014-02-04,3.4,3.5,3.39,3.39,2439240,0
2014-02-05,3.38,3.41,3.19,3.24,9329233,0
2014-02-06,3.24,3.31,3.24,3.28,1918190,0
2014-02-07,3.31,3.43,3.28,3.4,2621551,0
2014-02-10,3.44,3.49,3.4,3.46,1920187,0
2014-02-11,3.45,3.55,3.42,3.45,3089205,0
2014-02-12,3.46,3.51,3.4,3.42,1788633,0
2014-02-13,3.45,3.46,3.13,3.19,6379061,0
2014-02-14,3.19,3.26,3.16,3.25,2931754,0
2014-02-18,3.27,3.33,3.27,3.31,5390651,0
2014-02-19,3.41,3.6,3.33,3.39,12595556,0
2014-02-20,3.38,3.45,3.33,3.4,5282717,0
2014-02-21,3.39,3.65,3.38,3.59,8606860,0
2014-02-24,3.61,3.7,3.45,3.66,6822573,0
2014-02-25,3.67,3.7,3.51,3.56,5060614,0
2014-02-26,3.54,3.66,3.42,3.61,6258379,0
2014-02-27,3.68,3.83,3.64,3.67,8043845,0
2014-02-28,3.71,3.87,3.65,3.78,10839818,0
2014-03-03,3.81,3.87,3.62,3.63,5738729,0
2014-03-04,3.7,3.84,3.68,3.84,8373544,0
2014-03-05,3.9,3.98,3.83,3.96,9152071,0
2014-03-06,3.98,4.17,3.98,4.14,12395504,0
2014-03-07,4.34,4.36,3.94,4.08,32816731,0
2014-03-10,4.17,4.17,3.8,3.96,13086873,0
2014-03-11,3.96,3.99,3.56,3.56,18350770,0
2014-03-12,3.57,3.61,3.37,3.47,12212217,0
2014-03-13,3.5,3.59,3.41,3.43,8966524,0
2014-03-14,3.47,3.49,3.3,3.42,8480806,0
2014-03-17,3.41,3.49,3.41,3.45,4344330,0
2014-03-18,3.43,3.45,3.31,3.42,7652133,0
2014-03-19,3.35,3.44,3.3,3.31,12164880,0
2014-03-20,3.28,3.41,3.28,3.35,3051151,0
2014-03-21,3.45,3.46,3.36,3.36,2592050,0
2014-03-24,3.41,3.41,3.17,3.3,6256850,0
2014-03-25,3.35,3.45,3.34,3.42,6084788,0
2014-03-26,3.48,3.49,3.2,3.41,9819400,0
2014-03-27,3.41,3.49,3.33,3.42,4091700,0
2014-03-28,3.41,3.46,3.37,3.42,2280284,0
2014-03-31,3.46,3.46,3.31,3.33,2665884,0
2014-04-01,3.36,3.36,3.28,3.31,2535571,0
2014-04-02,3.34,3.48,3.32,3.46,5523326,0
2014-04-03,3.44,3.45,3.35,3.38,4937917,0
2014-04-04,3.44,3.45,3.36,3.39,1926050,0
2014-04-07,3.37,3.45,3.32,3.36,2917438,0
2014-04-08,3.37,3.45,3.36,3.38,3071191,0
2014-04-09,3.4,3.6,3.39,3.6,7484380,0
2014-04-10,3.6,3.61,3.5,3.55,2499647,0
2014-04-11,3.55,3.55,3.43,3.5,2937432,0
2014-04-14,3.51,3.6,3.49,3.57,2158757,0
2014-04-15,3.49,3.5,3.39,3.49,3640263,0
2014-04-16,3.53,3.73,3.52,3.66,3461302,0
2014-04-17,3.69,3.88,3.66,3.84,11348499,0
2014-04-21,3.89,3.9,3.75,3.79,2614070,0
2014-04-22,3.81,3.85,3.76,3.82,2676346,0
2014-04-23,3.8,3.83,3.75,3.81,1470664,0
2014-04-24,3.84,3.84,3.71,3.8,4252583,0
2014-04-25,3.79,3.83,3.75,3.83,3403129,0
2014-04-28,3.77,3.81,3.74,3.79,3154880,0
2014-04-29,3.78,3.85,3.75,3.85,2172468,0
2014-04-30,3.81,3.98,3.8,3.9,6001529,0
2014-05-01,3.9,4.02,3.86,3.97,5720974,0
2014-05-02,4,4,3.88,3.91,3542187,0
2014-05-05,3.9,3.94,3.82,3.86,2162652,0
2014-05-06,3.87,3.95,3.84,3.89,2846759,0
2014-05-07,3.9,3.92,3.75,3.82,3907273,0
2014-05-08,3.76,3.93,3.76,3.87,6022373,0
2014-05-09,3.86,3.94,3.84,3.92,4370354,0
2014-05-12,3.94,3.99,3.88,3.92,4584337,0
2014-05-13,3.92,3.92,3.82,3.84,2701576,0
2014-05-14,3.84,3.89,3.77,3.84,3220279,0
2014-05-15,3.86,3.86,3.73,3.86,2337285,0
2014-05-16,3.87,3.87,3.79,3.82,1658013,0
2014-05-19,3.79,3.88,3.77,3.88,1487033,0
2014-05-20,3.81,3.88,3.8,3.87,2849319,0
2014-05-21,3.85,3.88,3.78,3.8,2360753,0
2014-05-22,3.82,3.88,3.8,3.86,2293800,0
2014-05-23,3.88,3.88,3.8,3.85,965120,0
2014-05-27,3.82,3.88,3.8,3.82,969218,0
2014-05-28,3.8,3.85,3.69,3.73,3384099,0
2014-05-29,3.69,3.72,3.6,3.63,3619013,0
2014-05-30,3.6,3.61,3.5,3.59,3656349,0
2014-06-02,3.6,3.62,3.57,3.62,1331172,0
2014-06-03,3.6,3.79,3.57,3.76,9209307,0
2014-06-04,3.75,3.95,3.74,3.88,10855989,0
2014-06-05,3.87,3.92,3.85,3.88,1932927,0
2014-06-06,3.83,3.87,3.73,3.79,1917566,0
2014-06-09,3.75,3.8,3.74,3.75,1484795,0
2014-06-10,3.73,3.77,3.71,3.74,1524500,0
2014-06-11,3.74,3.75,3.63,3.68,3221864,0
2014-06-12,3.69,3.71,3.64,3.67,1268915,0
2014-06-13,3.66,3.69,3.6,3.67,1237115,0
2014-06-16,3.67,3.68,3.63,3.64,1323978,0
2014-06-17,3.63,3.76,3.62,3.71,2825362,0
2014-06-18,3.72,3.73,3.66,3.71,2894931,0
2014-06-19,3.73,3.78,3.7,3.7,1591187,0
2014-06-20,3.71,3.85,3.69,3.85,3147764,0
2014-06-23,3.77,3.79,3.67,3.69,4277573,0
2014-06-24,3.71,3.71,3.55,3.62,7032375,0
2014-06-25,3.56,3.62,3.38,3.41,6032360,0
2014-06-26,3.4,3.45,3.2,3.23,10190188,0
2014-06-27,3.23,3.4,3.23,3.27,8814695,0
2014-06-30,3.26,3.38,3.25,3.34,5740374,0
2014-07-01,3.37,3.43,3.31,3.43,3394686,0
2014-07-02,3.4,3.46,3.37,3.43,4412600,0
2014-07-03,3.42,3.5,3.42,3.49,1210533,0
2014-07-07,3.49,3.49,3.4,3.48,2101760,0
2014-07-08,3.49,3.51,3.43,3.47,2192754,0
2014-07-09,3.48,3.51,3.41,3.41,2840875,0
2014-07-10,3.41,3.56,3.37,3.46,3128356,0
2014-07-11,3.45,3.55,3.45,3.51,3263967,0
2014-07-14,3.54,3.55,3.5,3.52,2262383,0
2014-07-15,3.51,3.61,3.5,3.51,2588388,0
2014-07-16,3.47,3.58,3.43,3.52,3245486,0
2014-07-17,3.53,3.56,3.48,3.51,1206985,0
2014-07-18,3.51,3.51,3.46,3.49,1554032,0
2014-07-21,3.49,3.49,3.44,3.49,835052,0
2014-07-22,3.49,3.51,3.45,3.47,2960425,0
2014-07-23,3.48,3.58,3.47,3.53,4820656,0
2014-07-24,3.55,3.59,3.51,3.52,1087024,0
2014-07-25,3.51,3.54,3.48,3.51,1307170,0
2014-07-28,3.53,3.54,3.5,3.51,1062743,0
2014-07-29,3.51,3.61,3.5,3.55,1533651,0
2014-07-30,3.56,3.59,3.52,3.55,1681649,0
2014-07-31,3.54,3.54,3.42,3.46,2786780,0
2014-08-01,3.44,3.46,3.35,3.39,3631094,0
2014-08-04,3.38,3.44,3.38,3.42,697706,0
2014-08-05,3.39,3.42,3.38,3.42,1875188,0
2014-08-06,3.42,3.46,3.41,3.43,2368258,0
2014-08-07,3.45,3.45,3.4,3.41,1406231,0
2014-08-08,3.41,3.42,3.36,3.4,1758084,0
2014-08-11,3.4,3.47,3.37,3.38,2691122,0
2014-08-12,3.4,3.43,3.38,3.4,3759734,0
2014-08-13,3.4,3.44,3.39,3.39,1961359,0
2014-08-14,3.4,3.41,3.33,3.37,4640134,0
2014-08-15,3.38,3.46,3.38,3.45,2712210,0
2014-08-18,3.46,3.49,3.43,3.44,1158553,0
2014-08-19,3.41,3.5,3.4,3.45,1122655,0
2014-08-20,3.43,3.47,3.41,3.41,1015569,0
2014-08-21,3.4,3.42,3.35,3.41,1166382,0
2014-08-22,3.42,3.47,3.37,3.44,1310989,0
2014-08-25,3.44,3.44,3.4,3.42,392492,0
2014-08-26,3.42,3.47,3.42,3.42,1377360,0
2014-08-27,3.44,3.48,3.39,3.43,1065413,0
2014-08-28,3.43,3.46,3.41,3.43,1037082,0
2014-08-29,3.42,3.43,3.34,3.38,2906271,0
2014-09-02,3.35,3.4,3.33,3.38,2784175,0
2014-09-03,3.38,3.4,3.33,3.35,8831629,0
2014-09-04,3.33,3.37,3.32,3.32,1641837,0
2014-09-05,3.34,3.34,3.26,3.28,1806637,0
2014-09-08,3.29,3.36,3.25,3.3,1575265,0
2014-09-09,3.29,3.34,3.2,3.33,2074185,0
2014-09-10,3.34,3.53,3.3,3.53,4891757,0
2014-09-11,3.58,3.81,3.57,3.8,10962217,0
2014-09-12,3.84,3.97,3.8,3.95,6167164,0
2014-09-15,3.97,4.11,3.94,3.99,13333791,0
2014-09-16,3.98,4.03,3.84,3.97,6813632,0
2014-09-17,3.97,4,3.91,3.94,4957482,0
2014-09-18,3.93,3.98,3.84,3.94,3808982,0
2014-09-19,3.94,4.05,3.86,3.87,7438910,0
2014-09-22,3.89,3.9,3.73,3.73,5067143,0
2014-09-23,3.66,3.72,3.62,3.62,4771813,0
2014-09-24,3.63,3.72,3.63,3.68,3153333,0
2014-09-25,3.65,3.67,3.61,3.67,2411432,0
2014-09-26,3.68,3.83,3.66,3.83,4128388,0
2014-09-29,3.79,3.85,3.73,3.76,2141358,0
2014-09-30,3.78,3.82,3.64,3.74,4062623,0
2014-10-01,3.75,3.78,3.69,3.69,2280069,0
2014-10-02,3.64,3.78,3.6,3.75,3491612,0
2014-10-03,3.69,3.81,3.66,3.7,3393108,0
2014-10-06,3.7,3.8,3.67,3.72,2944995,0
2014-10-07,3.73,3.74,3.59,3.65,7273212,0
2014-10-08,3.64,3.84,3.63,3.83,3586582,0
2014-10-09,3.84,3.85,3.64,3.68,1541271,0
2014-10-10,3.65,3.71,3.59,3.62,2545472,0
2014-10-13,3.62,3.68,3.44,3.47,3975762,0
2014-10-14,3.55,3.58,3.46,3.47,2259096,0
2014-10-15,3.44,3.44,3.23,3.29,4179876,0
2014-10-16,3.26,3.33,3.24,3.29,3157652,0
2014-10-17,3.35,3.37,3.25,3.31,3128575,0
2014-10-20,3.36,3.39,3.26,3.27,2522742,0
2014-10-21,3.32,3.33,3.22,3.29,3403160,0
2014-10-22,3.29,3.3,3.18,3.2,3259970,0
2014-10-23,3.2,3.27,3.17,3.18,2331711,0
2014-10-24,3.2,3.22,3.03,3.12,4456127,0
2014-10-27,3.15,3.16,3.05,3.1,1802062,0
2014-10-28,3.11,3.2,3.1,3.17,3722666,0
2014-10-29,3.21,3.23,3.08,3.11,3764317,0
2014-10-30,3.08,3.18,3.08,3.14,2714432,0
2014-10-31,3.13,3.35,3.11,3.35,6953821,0
2014-11-03,3.34,3.5,3.3,3.39,4239119,0
2014-11-04,3.4,3.41,3.13,3.26,2023451,0
2014-11-05,3.23,3.24,3.09,3.15,3060430,0
2014-11-06,3.15,3.15,2.93,2.98,11044938,0
2014-11-07,3.02,3.2,3,3.18,10020951,0
2014-11-10,3.29,3.33,3.15,3.25,3255419,0
2014-11-11,3.28,3.39,3.19,3.37,1497870,0
2014-11-12,3.38,3.59,3.38,3.56,4362939,0
2014-11-13,3.56,3.61,3.51,3.56,2268516,0
2014-11-14,3.47,3.62,3.4,3.59,4232756,0
2014-11-17,3.59,3.59,3.54,3.55,6318363,0
2014-11-18,3.57,3.59,3.52,3.57,2109157,0
2014-11-19,3.53,3.6,3.48,3.53,3581832,0
2014-11-20,3.5,3.58,3.46,3.47,2341824,0
2014-11-21,3.53,3.65,3.48,3.59,4083809,0
2014-11-24,3.59,3.64,3.48,3.48,3792754,0
2014-11-25,3.48,3.6,3.48,3.57,4432436,0
2014-11-26,3.58,3.59,3.45,3.46,3614649,0
2014-11-28,3.42,3.42,3.25,3.26,2156526,0
2014-12-01,3.26,3.3,3.11,3.11,5650023,0
2014-12-02,3.11,3.32,3.1,3.26,3155008,0
2014-12-03,3.27,3.3,3.1,3.16,2837654,0
2014-12-04,3.16,3.23,3.11,3.14,2779412,0
2014-12-05,3.18,3.18,3.1,3.11,3026198,0
2014-12-08,3.13,3.15,3,3.02,3391665,0
2014-12-09,3.05,3.15,3.03,3.08,2299569,0
2014-12-10,3.07,3.12,3.02,3.08,2385282,0
2014-12-11,3.09,3.17,3.04,3.11,2526047,0
2014-12-12,3.08,3.09,3,3.02,3267953,0
2014-12-15,3.03,3.04,2.75,2.81,4098681,0
2014-12-16,2.83,2.9,2.8,2.8,2004009,0
2014-12-17,2.8,2.94,2.8,2.88,3532443,0
2014-12-18,2.9,3,2.81,2.84,4138690,0
2014-12-19,2.9,2.99,2.8,2.86,4007851,0
2014-12-22,2.87,2.91,2.8,2.87,2075634,0
2014-12-23,2.82,2.95,2.82,2.91,1589206,0
2014-12-24,2.91,2.97,2.85,2.91,1238093,0
2014-12-26,2.93,3.04,2.93,3.04,872529,0
2014-12-29,2.97,3.02,2.93,2.95,3100111,0
2014-12-30,2.95,3.07,2.92,3.01,2730074,0
2014-12-31,2.98,3.14,2.96,3.1,2517016,0
2015-01-02,3.12,3.32,3.1,3.27,4227766,0
2015-01-05,3.25,3.28,3.14,3.19,2218581,0
2015-01-06,3.18,3.2,3.07,3.09,1548298,0
2015-01-07,3.14,3.14,3.01,3.02,2980213,0
2015-01-08,3.05,3.06,2.97,3.02,3764950,0
2015-01-09,3.04,3.05,2.96,3,1602084,0
2015-01-12,2.96,2.99,2.88,2.95,2078335,0
2015-01-13,2.97,2.97,2.77,2.78,5574461,0
2015-01-14,2.69,2.77,2.65,2.71,3892304,0
2015-01-15,2.74,2.8,2.68,2.7,2420608,0
2015-01-16,2.69,2.75,2.68,2.73,3430421,0
2015-01-20,2.83,2.95,2.77,2.94,2786131,0
2015-01-21,2.96,2.96,2.84,2.88,1414796,0
2015-01-22,2.9,2.9,2.83,2.88,1790306,0
2015-01-23,2.91,2.91,2.77,2.8,1393319,0
2015-01-26,2.8,2.86,2.77,2.82,2449453,0
2015-01-27,2.85,3.02,2.75,3.01,2989499,0
2015-01-28,3,3.03,2.84,2.87,2418361,0
2015-01-29,2.82,2.85,2.74,2.83,4113132,0
2015-01-30,2.77,2.91,2.75,2.88,3323315,0
2015-02-02,2.94,3.08,2.85,3.04,2987080,0
2015-02-03,3.03,3.25,3.03,3.23,6322266,0
2015-02-04,3.26,3.27,3.02,3.08,4455773,0
2015-02-05,3.05,3.17,3.04,3.13,3589918,0
2015-02-06,3.1,3.13,3.05,3.06,3123327,0
2015-02-09,3.05,3.12,3.02,3.11,4129053,0
2015-02-10,3.1,3.1,3,3.03,2675918,0
2015-02-11,3.04,3.04,2.9,3.01,1674424,0
2015-02-12,3.07,3.12,3.02,3.06,1390053,0
2015-02-13,3.1,3.13,3.06,3.06,1522404,0
2015-02-17,3.05,3.13,3.03,3.1,2970327,0
2015-02-18,3.09,3.14,3.06,3.08,2923846,0
2015-02-19,3.03,3.13,3.03,3.09,1514758,0
2015-02-20,3.1,3.11,3.04,3.04,1026466,0
2015-02-23,3.05,3.06,2.97,2.97,1541999,0
2015-02-24,2.96,3.15,2.96,3.03,2364103,0
2015-02-25,3.06,3.09,3.04,3.05,764608,0
2015-02-26,3.04,3.22,3.03,3.11,1795539,0
2015-02-27,3.12,3.24,3.12,3.14,1797912,0
2015-03-02,3.1,3.15,3.04,3.11,987700,0
2015-03-03,3.09,3.15,3.07,3.09,1188900,0
2015-03-04,3.09,3.14,3.05,3.1,1433300,0
2015-03-05,3.1,3.28,3.1,3.13,2572200,0
2015-03-06,3.1,3.17,3.08,3.13,1669600,0
2015-03-09,3.11,3.16,3.1,3.15,1933900,0
2015-03-10,3.1,3.18,3.07,3.08,1836900,0
2015-03-11,3.09,3.09,3,3.05,2079700,0
2015-03-12,3.05,3.13,3.01,3.13,1259900,0
2015-03-13,3.08,3.13,3.02,3.1,1494100,0
2015-03-16,3.09,3.1,2.99,3.02,1937400,0
2015-03-17,3.01,3.08,2.95,3.03,1840800,0
2015-03-18,3.02,3.05,2.97,3.05,1065800,0
2015-03-19,2.99,3.02,2.95,2.95,2117700,0
2015-03-20,2.95,3.05,2.95,2.99,1451200,0
2015-03-23,3,3.03,2.95,2.97,2075100,0
2015-03-24,2.97,3.11,2.95,3.08,3869600,0
2015-03-25,3.12,3.14,2.88,2.95,3786300,0
2015-03-26,2.96,3.03,2.9,3.01,1881000,0
2015-03-27,3.03,3.05,2.93,3.02,1942200,0
2015-03-30,3.01,3.03,2.95,2.99,1612000,0
2015-03-31,2.95,3.17,2.95,3.12,4281015,0
2015-04-01,3.11,3.22,3.09,3.2,2446700,0
2015-04-02,3.14,3.27,3.13,3.24,1965800,0
2015-04-06,3.39,3.6,3.39,3.6,10548000,0
2015-04-07,3.64,3.68,3.5,3.55,4779590,0
2015-04-08,3.61,3.7,3.55,3.6,2613800,0
2015-04-09,3.58,3.74,3.57,3.73,7499060,0
2015-04-10,3.73,3.81,3.68,3.79,3778300,0
2015-04-13,3.78,3.8,3.74,3.79,1377000,0
2015-04-14,3.77,3.93,3.76,3.93,8559500,0
2015-04-15,3.93,4.11,3.93,4.11,12905060,0
2015-04-16,4.15,4.16,3.93,4.05,6007154,0
2015-04-17,4.04,4.06,3.95,4.02,2858200,0
2015-04-20,4,4.06,3.97,3.99,1635745,0
2015-04-21,3.96,3.98,3.84,3.91,3455673,0
2015-04-22,3.87,3.95,3.86,3.9,2263468,0
2015-04-23,3.88,3.9,3.83,3.86,4110700,0
2015-04-24,3.87,4.06,3.85,4.04,5615343,0
2015-04-27,4.05,4.25,4,4.19,8635300,0
2015-04-28,4.2,4.27,4.18,4.21,5803500,0
2015-04-29,4.23,4.3,4.21,4.22,5820100,0
2015-04-30,4.22,4.28,4.16,4.16,6802500,0
2015-05-01,4.2,4.26,4.17,4.24,5546400,0
2015-05-04,4.25,4.38,4.24,4.31,5293600,0
2015-05-05,4.42,4.46,4.32,4.39,7318600,0
2015-05-06,4.44,4.44,4.24,4.35,6201530,0
2015-05-07,4.37,4.37,4.21,4.3,3100682,0
2015-05-08,4.33,4.35,4.28,4.3,3935200,0
2015-05-11,4.3,4.32,4.21,4.25,4340700,0
2015-05-12,4.35,4.37,4.24,4.28,3263886,0
2015-05-13,4.29,4.37,4.27,4.31,4562000,0
2015-05-14,4.35,4.38,4.32,4.32,2881000,0
2015-05-15,4.39,4.39,4.26,4.34,4934122,0
2015-05-18,4.3,4.37,4.29,4.36,2220142,0
2015-05-19,4.7,4.74,4.42,4.51,18780200,0
2015-05-20,4.67,4.7,4.45,4.5,4571700,0
2015-05-21,4.6,4.6,4.4,4.43,2765100,0
2015-05-22,4.4,4.41,4.33,4.41,2265000,0
2015-05-26,4.41,4.44,4.35,4.4,3535987,0
2015-05-27,4.41,4.41,4.33,4.4,2691400,0
2015-05-28,4.37,4.4,4.24,4.32,2971641,0
2015-05-29,4.3,4.42,4.27,4.4,5294900,0
2015-06-01,4.4,4.42,4.33,4.36,3845598,0
2015-06-02,4.37,4.42,4.33,4.42,3420023,0
2015-06-03,4.38,4.43,4.36,4.41,2435900,0
2015-06-04,4.31,4.38,4.27,4.38,2761000,0
2015-06-05,4.32,4.42,4.32,4.38,2092300,0
2015-06-08,4.38,4.4,4.29,4.33,2187900,0
2015-06-09,4.36,4.4,4.28,4.29,2517195,0
2015-06-10,4.33,4.35,4.27,4.32,3820401,0
2015-06-11,4.3,4.31,4.25,4.29,1430462,0
2015-06-12,4.25,4.27,4.16,4.16,6625300,0
2015-06-15,4.12,4.19,4.07,4.14,3225900,0
2015-06-16,4.13,4.15,4.03,4.03,5604100,0
2015-06-17,4.05,4.05,3.93,3.98,6183300,0
2015-06-18,4.02,4.05,3.89,3.98,5020800,0
2015-06-19,3.95,4,3.89,3.99,3545200,0
2015-06-22,4.02,4.04,3.97,3.99,2740200,0
2015-06-23,3.98,4,3.94,3.97,3082751,0
2015-06-24,3.98,3.98,3.9,3.97,3512200,0
2015-06-25,3.94,3.97,3.87,3.91,2680200,0
2015-06-26,3.89,3.93,3.85,3.88,3396000,0
2015-06-29,3.85,3.87,3.79,3.85,2651600,0
2015-06-30,3.84,3.86,3.76,3.79,3088125,0
2015-07-01,3.82,3.83,3.74,3.75,2547800,0
2015-07-02,3.74,3.79,3.71,3.72,2531100,0
2015-07-06,3.69,3.7,3.63,3.69,3110400,0
2015-07-07,3.66,3.67,3.42,3.58,8540700,0
2015-07-08,3.55,3.6,3.44,3.51,3969200,0
2015-07-09,3.57,3.6,3.47,3.54,2611100,0
2015-07-10,3.54,3.56,3.49,3.54,2172600,0
2015-07-13,3.55,3.63,3.5,3.62,1798100,0
2015-07-14,3.66,3.66,3.55,3.59,1677548,0
2015-07-15,3.59,3.6,3.51,3.52,3713977,0
2015-07-16,3.55,3.56,3.47,3.52,3075900,0
2015-07-17,3.52,3.56,3.45,3.54,2763100,0
2015-07-20,3.49,3.57,3.49,3.54,2298700,0
2015-07-21,3.54,3.61,3.53,3.55,2105400,0
2015-07-22,3.54,3.59,3.49,3.52,2671500,0
2015-07-23,3.52,3.52,3.37,3.45,3298200,0
2015-07-24,3.42,3.43,3.35,3.4,2349900,0
2015-07-27,3.38,3.4,3.32,3.36,2154500,0
2015-07-28,3.38,3.46,3.33,3.43,3422000,0
2015-07-29,3.45,3.45,3.42,3.44,1648700,0
2015-07-30,3.42,3.45,3.38,3.39,3157400,0
2015-07-31,3.4,3.42,3.38,3.39,3053100,0
2015-08-03,3.37,3.41,3.31,3.35,3605390,0
2015-08-04,3.35,3.4,3.32,3.34,4545900,0
2015-08-05,3.38,3.42,3.2,3.22,5390500,0
2015-08-06,3.21,3.3,3.16,3.29,4309486,0
2015-08-07,3.29,3.36,3.26,3.27,1599300,0
2015-08-10,3.26,3.39,3.26,3.39,4759700,0
2015-08-11,3.35,3.36,3.3,3.32,1901234,0
2015-08-12,3.33,3.37,3.28,3.34,2296700,0
2015-08-13,3.35,3.35,3.25,3.26,1908100,0
2015-08-14,3.26,3.3,3.21,3.22,1474100,0
2015-08-17,3.24,3.25,3.19,3.22,1386700,0
2015-08-18,3.21,3.22,3.1,3.1,4899700,0
2015-08-19,3.1,3.13,3.04,3.04,2611400,0
2015-08-20,3.05,3.12,3.02,3.09,3333200,0
2015-08-21,3.07,3.1,3.01,3.03,1962300,0
2015-08-24,2.89,2.99,2.85,2.89,7067627,0
2015-08-25,2.92,3.01,2.89,2.91,3697500,0
2015-08-26,2.9,2.94,2.81,2.86,2839300,0
2015-08-27,2.88,3.05,2.88,3,5486200,0
2015-08-28,2.96,3.03,2.94,3.01,6294400,0
2015-08-31,2.97,3,2.89,2.98,3565700,0
2015-09-01,2.95,2.97,2.82,2.89,5719800,0
2015-09-02,2.9,2.94,2.78,2.88,6392900,0
2015-09-03,2.89,3.01,2.88,2.96,6523300,0
2015-09-04,2.95,2.95,2.84,2.87,1312900,0
2015-09-08,2.92,3,2.9,2.98,1970500,0
2015-09-09,3,3.06,2.91,2.93,2824200,0
2015-09-10,2.95,2.99,2.91,2.96,1282270,0
2015-09-11,2.93,3.01,2.89,3,1889600,0
2015-09-14,2.98,3.02,2.91,2.97,1577100,0
2015-09-15,2.94,3.01,2.92,3,1813000,0
2015-09-16,3.02,3.05,2.95,3.02,2199400,0
2015-09-17,3.02,3.07,2.94,3.01,2487290,0
2015-09-18,3,3.02,2.92,2.99,2695600,0
2015-09-21,2.99,3,2.8,2.88,2816200,0
2015-09-22,2.82,2.91,2.75,2.89,3980100,0
2015-09-23,2.89,2.89,2.73,2.73,2550900,0
2015-09-24,2.74,2.78,2.64,2.67,4229336,0
2015-09-25,2.65,2.73,2.65,2.67,2097000,0
2015-09-28,2.66,2.66,2.41,2.48,4887204,0
2015-09-29,2.48,2.54,2.45,2.47,2276500,0
2015-09-30,2.49,2.56,2.44,2.55,2212000,0
2015-10-01,2.58,2.63,2.45,2.48,2588100,0
2015-10-02,2.46,2.65,2.46,2.65,2046700,0
2015-10-05,2.68,2.77,2.65,2.77,1919805,0
2015-10-06,2.77,2.89,2.68,2.87,4506300,0
2015-10-07,2.89,3,2.86,2.93,3612400,0
2015-10-08,2.93,3.01,2.88,2.99,1978800,0
2015-10-09,3.02,3.09,3.01,3.03,3543800,0
2015-10-12,3.05,3.05,2.95,3,1532503,0
2015-10-13,2.95,2.97,2.89,2.94,1683500,0
2015-10-14,2.94,3.13,2.94,3.09,3426300,0
2015-10-15,3.06,3.08,2.99,3.04,1534200,0
2015-10-16,3.02,3.03,2.9,2.92,2289300,0
2015-10-19,2.9,2.94,2.82,2.87,1981274,0
2015-10-20,2.85,2.95,2.83,2.93,1178510,0
2015-10-21,2.93,3.01,2.9,2.97,1113400,0
2015-10-22,2.97,3,2.91,2.95,1366000,0
2015-10-23,2.97,3.05,2.94,3.03,1621500,0
2015-10-26,3.03,3.06,2.92,2.98,2385300,0
2015-10-27,2.92,2.96,2.81,2.83,3376900,0
2015-10-28,2.87,2.94,2.8,2.85,2196400,0
2015-10-29,2.87,2.87,2.61,2.66,2927100,0
2015-10-30,2.66,2.74,2.65,2.72,2381800,0
2015-11-02,2.69,2.83,2.65,2.82,2456537,0
2015-11-03,2.82,2.96,2.82,2.94,1769000,0
2015-11-04,2.95,2.99,2.89,2.92,3406997,0
2015-11-05,2.91,2.92,2.8,2.86,1361100,0
2015-11-06,2.71,2.94,2.68,2.87,1943300,0
2015-11-09,2.94,2.97,2.8,2.83,1417633,0
2015-11-10,2.82,2.91,2.79,2.86,1146900,0
2015-11-11,2.86,2.88,2.71,2.73,1283100,0
2015-11-12,2.71,2.85,2.67,2.75,1567900,0
2015-11-13,2.75,2.76,2.67,2.7,1278900,0
2015-11-16,2.67,2.8,2.67,2.74,1183900,0
2015-11-17,2.71,2.74,2.61,2.63,1814200,0
2015-11-18,2.64,2.74,2.63,2.72,951300,0
2015-11-19,2.73,2.78,2.66,2.69,601900,0
2015-11-20,2.68,2.74,2.65,2.7,1229200,0
2015-11-23,2.67,2.72,2.63,2.64,913700,0
2015-11-24,2.66,2.66,2.61,2.63,1398200,0
2015-11-25,2.63,2.74,2.61,2.66,2163400,0
2015-11-27,2.67,2.71,2.65,2.66,586700,0
2015-11-30,2.66,2.73,2.59,2.61,2008600,0
2015-12-01,2.61,2.67,2.5,2.54,2909129,0
2015-12-02,2.5,2.64,2.47,2.57,2597606,0
2015-12-03,2.58,2.68,2.55,2.56,2270616,0
2015-12-04,2.57,2.61,2.52,2.58,1740800,0
2015-12-07,2.53,2.56,2.41,2.47,1496300,0
2015-12-08,2.45,2.45,2.37,2.42,1409823,0
2015-12-09,2.43,2.56,2.42,2.47,826400,0
2015-12-10,2.48,2.55,2.43,2.49,1980400,0
2015-12-11,2.55,2.62,2.49,2.52,1723100,0
2015-12-14,2.52,2.58,2.35,2.37,1375015,0
2015-12-15,2.45,2.56,2.37,2.37,2185300,0
2015-12-16,2.4,2.46,2.31,2.4,3964500,0
2015-12-17,2.37,2.41,2.28,2.34,4182400,0
2015-12-18,2.34,2.42,2.29,2.35,5364400,0
2015-12-21,2.35,2.46,2.34,2.42,3313000,0
2015-12-22,2.37,2.52,2.37,2.51,2746763,0
2015-12-23,2.53,2.63,2.52,2.63,3407700,0
2015-12-24,2.62,2.65,2.56,2.56,1314362,0
2015-12-28,2.55,2.61,2.46,2.59,2161536,0
2015-12-29,2.6,2.65,2.53,2.57,2547338,0
2015-12-30,2.57,2.58,2.495,2.53,2652571,0
2015-12-31,2.46,2.59,2.45,2.54,2819262,0
2016-01-04,2.51,2.51,2.44,2.49,3127749,0
2016-01-05,2.49,2.52,2.445,2.46,1608545,0
2016-01-06,2.44,2.45,2.29,2.32,3072016,0
2016-01-07,2.27,2.29,2.15,2.17,2832109,0
2016-01-08,2.18,2.22,2.14,2.14,1440154,0
2016-01-11,2.13,2.13,1.93,1.96,2404820,0
2016-01-12,2,2.02,1.8599,1.9,3538253,0
2016-01-13,1.92,1.98,1.83,1.84,1808185,0
2016-01-14,1.86,1.86,1.76,1.83,2336840,0
2016-01-15,1.78,1.82,1.64,1.8,3400284,0
2016-01-19,1.74,1.8,1.7,1.72,1275900,0
2016-01-20,1.68,1.75,1.55,1.74,2712826,0
2016-01-21,1.78,1.86,1.72,1.8,1295443,0
2016-01-22,1.88,1.88,1.75,1.78,1388703,0
2016-01-25,1.78,1.82,1.73,1.78,1426111,0
2016-01-26,1.82,1.89,1.78,1.88,1456425,0
2016-01-27,1.86,1.9,1.82,1.86,1432446,0
2016-01-28,1.9,1.93,1.855,1.92,1846401,0
2016-01-29,1.95,2.08,1.915,2.06,3848040,0
2016-02-01,2.16,2.16,2.01,2.05,2196084,0
2016-02-02,2.02,2.04,1.93,1.98,2163826,0
2016-02-03,1.99,2.07,1.97,2.07,4008498,0
2016-02-04,2.07,2.18,2.06,2.1,3583539,0
2016-02-05,2.08,2.1411,2.04,2.09,2819095,0
2016-02-08,2.09,2.09,2.01,2.02,2877518,0
2016-02-09,1.98,2,1.925,1.98,2205279,0
2016-02-10,1.97,1.99,1.9,1.93,2011695,0
2016-02-11,1.9,1.97,1.85,1.94,2541536,0
2016-02-12,1.98,2.02,1.9,1.94,2817463,0
2016-02-16,2.09,2.16,1.91,1.99,2877307,0
2016-02-17,2.01,2.16,1.98,2.14,4947767,0
2016-02-18,2.15,2.18,2.09,2.14,2129311,0
2016-02-19,2.11,2.18,2.07,2.14,2196696,0
2016-02-22,2.18,2.28,2.16,2.23,2916928,0
2016-02-23,2.23,2.24,2.09,2.13,1650313,0
2016-02-24,2.09,2.16,2.03,2.11,3322565,0
2016-02-25,2.12,2.15,2.08,2.11,2962442,0
2016-02-26,2.13,2.31,2.12,2.23,4344115,0
2016-02-29,2.26,2.3,2.175,2.21,1961444,0
2016-03-01,2.21,2.33,2.21,2.32,3462949,0
2016-03-02,2.31,2.61,2.31,2.58,4717699,0
2016-03-03,2.6,2.66,2.52,2.55,4168938,0
2016-03-04,2.57,2.7,2.57,2.62,3857012,0
2016-03-07,2.66,2.8,2.66,2.71,3961280,0
2016-03-08,2.67,2.76,2.64,2.69,7202018,0
2016-03-09,2.71,2.75,2.65,2.69,4509242,0
2016-03-10,2.71,2.76,2.65,2.7,4669714,0
2016-03-11,2.73,2.79,2.73,2.75,2761824,0
2016-03-14,2.75,2.83,2.72,2.79,4572261,0
2016-03-15,2.75,2.78,2.67,2.74,2320859,0
2016-03-16,2.77,2.87,2.72,2.85,4191919,0
2016-03-17,2.91,2.99,2.9,2.95,4331498,0
2016-03-18,2.98,3.05,2.78,2.84,3909900,0
2016-03-21,2.89,2.91,2.77,2.79,1295784,0
2016-03-22,2.81,2.83,2.75,2.77,1313199,0
2016-03-23,2.77,2.77,2.53,2.53,2374181,0
2016-03-24,2.49,2.63,2.45,2.62,3392361,0
2016-03-28,2.61,2.64,2.5,2.58,987698,0
2016-03-29,2.55,2.65,2.51,2.65,1233876,0
2016-03-30,2.68,2.71,2.54,2.55,1992772,0
2016-03-31,2.55,2.61,2.54,2.54,2278231,0
2016-04-01,2.5,2.64,2.48,2.62,1696596,0
2016-04-04,2.61,2.65,2.54,2.55,1092397,0
2016-04-05,2.51,2.58,2.48,2.51,1561900,0
2016-04-06,2.51,2.52,2.44,2.52,1470989,0
2016-04-07,2.49,2.53,2.46,2.46,1182661,0
2016-04-08,2.49,2.59,2.49,2.54,2299851,0
2016-04-11,2.55,2.65,2.55,2.56,2972415,0
2016-04-12,2.58,2.67,2.56,2.67,3154654,0
2016-04-13,2.69,2.87,2.69,2.78,2970849,0
2016-04-14,2.82,2.83,2.7,2.78,1248045,0
2016-04-15,2.76,2.79,2.7,2.73,635167,0
2016-04-18,2.71,2.84,2.66,2.81,863711,0
2016-04-19,2.88,2.98,2.87,2.95,3488648,0
2016-04-20,2.95,3.08,2.94,3,4442312,0
2016-04-21,3.06,3.08,2.89,2.89,3259128,0
2016-04-22,2.88,2.94,2.78,2.79,2493323,0
2016-04-25,2.79,2.82,2.73,2.77,1773897,0
2016-04-26,2.78,2.83,2.71,2.78,1410363,0
2016-04-27,2.77,2.82,2.72,2.81,2041261,0
2016-04-28,2.82,2.95,2.81,2.83,2317911,0
2016-04-29,2.84,3.015,2.79,2.98,3767848,0
2016-05-02,3.03,3.03,2.9,2.94,3085071,0
2016-05-03,2.87,2.96,2.73,2.81,2026573,0
2016-05-04,2.77,2.83,2.67,2.68,1761471,0
2016-05-05,2.72,2.78,2.64,2.67,2054481,0
2016-05-06,2.83,3.01,2.8,2.89,7013109,0
2016-05-09,2.82,2.82,2.57,2.63,2657236,0
2016-05-10,2.63,2.66,2.58,2.62,1148992,0
2016-05-11,2.64,2.795,2.63,2.77,3533759,0
2016-05-12,2.8,2.87,2.775,2.82,2973478,0
2016-05-13,2.77,2.86,2.77,2.82,2198587,0
2016-05-16,2.87,2.93,2.81,2.81,2757711,0
2016-05-17,2.82,2.91,2.75,2.89,2174393,0
2016-05-18,2.85,2.9,2.7216,2.77,2414257,0
2016-05-19,2.71,2.88,2.681,2.83,1795060,0
2016-05-20,2.84,2.88,2.74,2.77,1504939,0
2016-05-23,2.76,2.8,2.71,2.78,633655,0
2016-05-24,2.78,2.815,2.72,2.74,1369530,0
2016-05-25,2.76,2.885,2.74,2.87,2375426,0
2016-05-26,2.9,2.96,2.84,2.85,2896507,0
2016-05-27,2.82,2.85,2.75,2.81,2197793,0
2016-05-31,2.82,2.9,2.775,2.83,2152403,0
2016-06-01,2.8,2.9,2.77,2.84,1801869,0
2016-06-02,2.82,2.87,2.78,2.83,746803,0
2016-06-03,2.91,2.98,2.88,2.96,2713385,0
2016-06-06,2.98,3.05,2.95,3.01,2716664,0
2016-06-07,3,3.03,2.97,2.99,2354966,0
2016-06-08,3.06,3.12,2.99,3.01,3155873,0
2016-06-09,2.97,2.99,2.89,2.95,3650258,0
2016-06-10,2.91,2.95,2.86,2.88,1699474,0
2016-06-13,3.06,3.44,3.01,3.26,15705425,0
2016-06-14,3.25,3.35,3.21,3.23,7128402,0
2016-06-15,3.25,3.34,3.24,3.25,6652228,0
2016-06-16,3.3,3.31,3.17,3.28,4039797,0
2016-06-17,3.34,3.36,3.28,3.31,4909902,0
2016-06-20,3.37,3.44,3.31,3.43,4161891,0
2016-06-21,3.4,3.49,3.35,3.46,2698461,0
2016-06-22,3.48,3.49,3.33,3.35,1913091,0
2016-06-23,3.38,3.49,3.37,3.42,2451408,0
2016-06-24,3.31,3.345,3.21,3.23,1659132,0
2016-06-27,3.21,3.23,3.07,3.14,3076533,0
2016-06-28,3.18,3.24,3.17,3.19,2437313,0
2016-06-29,3.23,3.34,3.21,3.29,2892063,0
2016-06-30,3.33,3.44,3.33,3.38,3509581,0
2016-07-01,3.37,3.5,3.36,3.48,2076629,0
2016-07-05,3.49,3.53,3.41,3.47,3066055,0
2016-07-06,3.44,3.57,3.405,3.48,3577322,0
2016-07-07,3.5,3.54,3.39,3.43,1460387,0
2016-07-08,3.4,3.55,3.39,3.5,1504403,0
2016-07-11,3.51,3.58,3.505,3.54,1602834,0
2016-07-12,3.58,3.6,3.52,3.53,4648827,0
2016-07-13,3.54,3.6,3.53,3.56,3092675,0
2016-07-14,3.56,3.66,3.53,3.63,3253974,0
2016-07-15,3.64,3.67,3.55,3.57,1205561,0
2016-07-18,3.57,3.6,3.44,3.53,2290484,0
2016-07-19,3.48,3.54,3.45,3.51,2502878,0
2016-07-20,3.47,3.58,3.46,3.54,2323802,0
2016-07-21,3.57,3.58,3.49,3.51,1835746,0
2016-07-22,3.5,3.53,3.46,3.49,1626560,0
2016-07-25,3.48,3.48,3.39,3.44,1408033,0
2016-07-26,3.43,3.52,3.41,3.51,3177549,0
2016-07-27,3.54,3.58,3.47,3.52,2707656,0
2016-07-28,3.54,3.57,3.5085,3.54,1582977,0
2016-07-29,3.55,3.59,3.52,3.56,2599015,0
2016-08-01,3.56,3.57,3.331,3.43,3872749,0
2016-08-02,3.46,3.54,3.42,3.46,2104755,0
2016-08-03,3.41,3.41,3.19,3.27,7296068,0
2016-08-04,3.24,3.24,3.1127,3.17,2578425,0
2016-08-05,3.15,3.15,3.07,3.14,888287,0
2016-08-08,3.15,3.195,3.09,3.14,2038168,0
2016-08-09,3.13,3.15,3.09,3.12,1960843,0
2016-08-10,3.12,3.165,3.03,3.12,2452120,0
2016-08-11,3.13,3.21,3.11,3.21,3270780,0
2016-08-12,3.2,3.21,3.1,3.13,3089842,0
2016-08-15,3.1,3.11,3.06,3.08,2675666,0
2016-08-16,3.08,3.09,3.04,3.07,1803963,0
2016-08-17,3.03,3.09,3.01,3.08,3533547,0
2016-08-18,3.09,3.23,3.085,3.23,3422276,0
2016-08-19,3.2,3.24,3.115,3.13,1964330,0
2016-08-22,3.09,3.1,3.04,3.09,1296584,0
2016-08-23,3.1,3.14,3.05,3.07,742087,0
2016-08-24,3.05,3.06,3.02,3.06,4182625,0
2016-08-25,3.04,3.11,3.03,3.06,1472187,0
2016-08-26,3.05,3.14,3.03,3.07,3489151,0
2016-08-29,3.05,3.12,3.04,3.12,2138895,0
2016-08-30,3.1,3.14,3.05,3.06,2926775,0
2016-08-31,3.04,3.12,3.03,3.08,2332933,0
2016-09-01,3.08,3.12,3.05,3.09,2655574,0
2016-09-02,3.12,3.18,3.08,3.16,1965369,0
2016-09-06,3.17,3.2,3.12,3.12,2383181,0
2016-09-07,3.14,3.15,3.05,3.07,2333129,0
2016-09-08,3.07,3.09,3.03,3.06,2040392,0
2016-09-09,2.98,3.05,2.98,3.03,2984530,0
2016-09-12,2.99,3.055,2.96,3.05,2867027,0
2016-09-13,2.97,3.04,2.97,2.99,3480389,0
2016-09-14,2.98,3.07,2.93,2.94,5318671,0
2016-09-15,2.94,2.97,2.86,2.94,2630579,0
2016-09-16,2.91,3,2.9,2.97,1186470,0
2016-09-19,2.96,3.01,2.93,2.97,809368,0
2016-09-20,2.96,3,2.93,2.96,994800,0
2016-09-21,2.96,3.03,2.96,3.03,1437088,0
2016-09-22,3.05,3.13,3.05,3.08,1504836,0
2016-09-23,3.07,3.12,3.04,3.05,1187151,0
2016-09-26,3.05,3.13,3.005,3.02,1439208,0
2016-09-27,3,3,2.91,2.98,1954091,0
2016-09-28,2.99,3.03,2.95,3.03,2231209,0
2016-09-29,3.02,3.07,2.97,3.01,1726567,0
2016-09-30,3.04,3.05,2.97,2.97,994043,0
2016-10-03,2.99,2.99,2.92,2.98,1735544,0
2016-10-04,2.93,2.98,2.92,2.96,1933746,0
2016-10-05,2.96,2.98,2.91,2.96,2195324,0
2016-10-06,2.94,2.9712,2.925,2.94,1492197,0
2016-10-07,2.96,2.995,2.91,2.94,1385531,0
2016-10-10,2.94,2.96,2.91,2.92,702796,0
2016-10-11,2.91,2.95,2.87,2.88,2377245,0
2016-10-12,2.88,2.975,2.88,2.96,1328453,0
2016-10-13,2.94,2.95,2.89,2.92,1115198,0
2016-10-14,2.94,3.02,2.93,3,2306923,0
2016-10-17,2.99,3.02,2.95,2.97,1118927,0
2016-10-18,2.99,3.05,2.96,3.04,2141212,0
2016-10-19,3.05,3.069,3.01,3.02,1615984,0
2016-10-20,3.01,3.05,2.985,3.03,1001703,0
2016-10-21,3.03,3.18,3.02,3.1,3573404,0
2016-10-24,3.12,3.13,3.04,3.09,1014364,0
2016-10-25,3.12,3.18,3.07,3.09,3364203,0
2016-10-26,3.09,3.11,3.03,3.05,2130043,0
2016-10-27,3.08,3.09,3.025,3.07,1546883,0
2016-10-28,3.08,3.13,3.06,3.12,1225073,0
2016-10-31,3.15,3.16,3.1,3.1,926075,0
2016-11-01,3.15,3.18,3.06,3.08,1651472,0
2016-11-02,3.09,3.1,3.01,3.04,2160432,0
2016-11-03,3.03,3.06,3.01,3.03,1449303,0
2016-11-04,2.98,3.03,2.93,2.93,3616248,0
2016-11-07,2.94,3.025,2.92,3.01,2548505,0
2016-11-08,3.01,3.23,3.01,3.22,7502941,0
2016-11-09,3.22,3.33,3.17,3.28,4935929,0
2016-11-10,3.34,3.47,3.29,3.34,7073311,0
2016-11-11,3.34,3.445,3.32,3.37,3036024,0
2016-11-14,3.46,3.51,3.41,3.45,5983284,0
2016-11-15,3.41,3.44,3.33,3.41,2619856,0
2016-11-16,3.39,3.4,3.31,3.35,2597628,0
2016-11-17,3.35,3.41,3.295,3.32,2822522,0
2016-11-18,3.33,3.38,3.31,3.37,2851919,0
2016-11-21,3.4,3.43,3.38,3.41,1983902,0
2016-11-22,3.42,3.47,3.39,3.46,2522971,0
2016-11-23,3.42,3.55,3.4,3.54,3969787,0
2016-11-25,3.53,3.66,3.5,3.61,2337548,0
2016-11-28,3.62,3.65,3.54,3.57,4031089,0
2016-11-29,3.54,3.54,3.41,3.43,6163021,0
2016-11-30,3.48,3.5,3.35,3.37,5721002,0
2016-12-01,3.36,3.37,3.28,3.33,5088676,0
2016-12-02,3.28,3.36,3.21,3.34,4535360,0
2016-12-05,3.36,3.46,3.35,3.38,3588802,0
2016-12-06,3.38,3.49,3.36,3.44,2623657,0
2016-12-07,3.47,3.53,3.46,3.5,3335262,0
2016-12-08,3.52,3.57,3.5,3.54,2360848,0
2016-12-09,3.55,3.58,3.52,3.52,2436821,0
2016-12-12,3.5,3.57,3.44,3.52,1901619,0
2016-12-13,3.51,3.55,3.41,3.47,3035802,0
2016-12-14,3.48,3.54,3.37,3.37,2948592,0
2016-12-15,3.34,3.39,3.29,3.39,2657626,0
2016-12-16,3.35,3.37,3.28,3.32,3544562,0
2016-12-19,3.3,3.315,3.225,3.26,2534684,0
2016-12-20,3.26,3.3,3.22,3.23,2251172,0
2016-12-21,3.24,3.28,3.19,3.24,1983308,0
2016-12-22,3.22,3.24,3.17,3.2,1387183,0
2016-12-23,3.18,3.2,3.16,3.19,1057041,0
2016-12-27,3.17,3.21,3.15,3.15,1230172,0
2016-12-28,3.19,3.23,3.15,3.15,1355217,0
2016-12-29,3.15,3.23,3.13,3.22,2530233,0
2016-12-30,3.25,3.287,3.21,3.23,2513887,0
2017-01-03,3.26,3.32,3.23,3.32,1526537,0
2017-01-04,3.35,3.455,3.33,3.44,4208786,0
2017-01-05,3.46,3.5,3.395,3.47,2640296,0
2017-01-06,3.45,3.47,3.34,3.37,3175166,0
2017-01-09,3.37,3.37,3.29,3.31,1743312,0
2017-01-10,3.34,3.56,3.34,3.56,4893379,0
2017-01-11,3.56,3.57,3.455,3.47,2992594,0
2017-01-12,3.53,3.55,3.34,3.34,6500863,0
2017-01-13,3.36,3.435,3.35,3.43,5659182,0
2017-01-17,3.41,3.45,3.36,3.42,1900837,0
2017-01-18,3.43,3.43,3.34,3.36,1595682,0
2017-01-19,3.36,3.38,3.34,3.36,2079032,0
2017-01-20,3.35,3.43,3.35,3.42,1916543,0
2017-01-23,3.45,3.48,3.4,3.47,1885621,0
2017-01-24,3.48,3.615,3.48,3.61,6153699,0
2017-01-25,3.59,3.7,3.55,3.65,8302737,0
2017-01-26,3.62,3.66,3.585,3.61,5440501,0
2017-01-27,3.6,3.62,3.52,3.52,2725601,0
2017-01-30,3.5,3.54,3.46,3.54,3121518,0
2017-01-31,3.57,3.62,3.55,3.61,4238875,0
2017-02-01,3.63,3.7,3.59,3.69,3339308,0
2017-02-02,3.8,3.8,3.675,3.7,3234610,0
2017-02-03,3.7,3.7,3.56,3.56,2562194,0
2017-02-06,3.55,3.57,3.51,3.56,1612353,0
2017-02-07,3.57,3.62,3.54,3.56,2262816,0
2017-02-08,3.58,3.6,3.53,3.58,1935391,0
2017-02-09,3.59,3.61,3.52,3.53,1168761,0
2017-02-10,3.56,3.64,3.55,3.56,3959742,0
2017-02-13,3.59,3.61,3.555,3.61,2424293,0
2017-02-14,3.62,3.64,3.5,3.59,2145098,0
2017-02-15,3.61,3.6475,3.55,3.62,3279828,0
2017-02-16,3.62,3.62,3.55,3.55,3261420,0
2017-02-17,3.53,3.53,3.41,3.47,4086095,0
2017-02-21,3.48,3.62,3.46,3.61,3504607,0
2017-02-22,3.57,3.59,3.52,3.59,3708967,0
2017-02-23,3.59,3.6,3.4,3.41,3421990,0
2017-02-24,3.38,3.43,3.31,3.41,3285743,0
2017-02-27,3.39,3.4,3.145,3.21,6243618,0
2017-02-28,3.2,3.235,3.11,3.17,7283465,0
2017-03-01,3.21,3.37,3.2,3.35,5664597,0
2017-03-02,3.32,3.35,3.28,3.32,4695857,0
2017-03-03,3.33,3.37,3.27,3.32,2942037,0
2017-03-06,3.28,3.29,3.2,3.22,2751751,0
2017-03-07,3.2,3.23,3.15,3.22,2231557,0
2017-03-08,3.22,3.24,3.15,3.15,3195089,0
2017-03-09,3.12,3.16,3.07,3.09,3569927,0
2017-03-10,3.1,3.16,3.1,3.13,3291823,0
2017-03-13,3.14,3.23,3.14,3.17,2879569,0
2017-03-14,3.17,3.17,3.05,3.05,3153624,0
2017-03-15,3.1,3.24,3.1,3.24,2664033,0
2017-03-16,3.28,3.305,3.23,3.29,3608900,0
2017-03-17,3.29,3.305,3.21,3.22,2006365,0
2017-03-20,3.25,3.28,3.19,3.2,3255478,0
2017-03-21,3.2,3.265,3.09,3.1,2309143,0
2017-03-22,3.08,3.13,3.05,3.09,1148680,0
2017-03-23,3.07,3.11,3.05,3.08,1465428,0
2017-03-24,3.08,3.12,3.03,3.03,2168962,0
2017-03-27,2.98,3.06,2.97,3.06,4544794,0
2017-03-28,3.15,3.22,3.09,3.12,4998279,0
2017-03-29,3.13,3.19,3.05,3.16,3481363,0
2017-03-30,3.16,3.18,3.055,3.06,2708119,0
2017-03-31,3.06,3.085,3.03,3.07,2818716,0
2017-04-03,3.06,3.11,3.06,3.1,3416297,0
2017-04-04,3.09,3.11,3.06,3.11,2293280,0
2017-04-05,3.14,3.18,3.08,3.08,10421086,0
2017-04-06,3.09,3.12,3.06,3.1,1898379,0
2017-04-07,3.09,3.11,3.03,3.04,4453623,0
2017-04-10,3.05,3.09,3.02,3.05,1753336,0
2017-04-11,3.08,3.08,3.02,3.05,1903691,0
2017-04-12,3.03,3.04,2.95,2.95,4661368,0
2017-04-13,2.96,2.97,2.89,2.9,6911156,0
2017-04-17,2.91,2.93,2.85,2.87,2692869,0
2017-04-18,2.87,2.87,2.77,2.77,7429854,0
2017-04-19,2.8,2.81,2.72,2.73,3389694,0
2017-04-20,2.72,2.75,2.68,2.7,4416467,0
2017-04-21,2.7,2.71,2.65,2.67,4999134,0
2017-04-24,2.68,2.78,2.665,2.75,3260035,0
2017-04-25,2.77,2.78,2.68,2.74,3545123,0
2017-04-26,2.69,2.77,2.69,2.74,2363243,0
2017-04-27,2.75,2.75,2.64,2.71,6516537,0
2017-04-28,2.72,2.75,2.66,2.73,6004299,0
2017-05-01,2.73,2.775,2.71,2.75,3456274,0
2017-05-02,2.76,2.79,2.72,2.76,3326230,0
2017-05-03,2.73,2.77,2.63,2.65,4213126,0
2017-05-04,2.65,2.67,2.555,2.57,6468277,0
2017-05-05,2.58,2.63,2.56,2.63,2921029,0
2017-05-08,2.63,2.64,2.57,2.63,2099931,0
2017-05-09,2.8,2.8,2.57,2.59,3416069,0
2017-05-10,2.6,2.63,2.57,2.61,2207883,0
2017-05-11,2.65,2.67,2.605,2.63,1392386,0
2017-05-12,2.68,2.69,2.62,2.65,1451218,0
2017-05-15,2.69,2.7,2.63,2.64,1805956,0
2017-05-16,2.68,2.81,2.67,2.81,2650798,0
2017-05-17,2.8,2.8308,2.69,2.69,3111035,0
2017-05-18,2.67,2.69,2.52,2.56,3937340,0
2017-05-19,2.58,2.77,2.58,2.76,6878201,0
2017-05-22,2.78,2.82,2.78,2.79,2173595,0
2017-05-23,2.79,2.81,2.74,2.78,3174029,0
2017-05-24,2.79,2.91,2.76,2.9,6040568,0
2017-05-25,2.92,2.95,2.76,2.76,4100302,0
2017-05-26,2.78,2.8,2.7,2.72,3653872,0
2017-05-30,2.71,2.735,2.65,2.66,2053804,0
2017-05-31,2.65,2.6501,2.52,2.6,4533992,0
2017-06-01,2.57,2.6,2.53,2.56,3111024,0
2017-06-02,2.56,2.59,2.51,2.52,2564079,0
2017-06-05,2.52,2.545,2.44,2.49,2661555,0
2017-06-06,2.5,2.5,2.46,2.48,2749555,0
2017-06-07,2.48,2.55,2.47,2.53,2698337,0
2017-06-08,2.53,2.61,2.53,2.61,2110325,0
2017-06-09,2.6,2.69,2.6,2.66,2744331,0
2017-06-12,2.66,2.73,2.6,2.64,2446057,0
2017-06-13,2.67,2.69,2.6,2.66,2005425,0
2017-06-14,2.69,2.69,2.55,2.55,2388799,0
2017-06-15,2.52,2.55,2.49,2.51,3834755,0
2017-06-16,2.51,2.54,2.47,2.48,4557707,0
2017-06-19,2.5,2.57,2.49,2.52,2641733,0
2017-06-20,2.52,2.52,2.465,2.47,1640419,0
2017-06-21,2.49,2.53,2.47,2.51,2307332,0
2017-06-22,2.54,2.61,2.53,2.6,2681248,0
2017-06-23,2.61,2.64,2.58,2.64,2471070,0
2017-06-26,2.64,2.695,2.635,2.69,3006753,0
2017-06-27,2.7,2.74,2.52,2.52,5830391,0
2017-06-28,2.54,2.61,2.54,2.59,2187015,0
2017-06-29,2.59,2.67,2.59,2.6,2747527,0
2017-06-30,2.61,2.67,2.6,2.65,3140981,0
2017-07-03,2.65,2.74,2.65,2.71,657540,0
2017-07-05,2.6,2.665,2.58,2.65,2791760,0
2017-07-06,2.63,2.69,2.62,2.67,3034056,0
2017-07-07,2.67,2.69,2.63,2.68,2233578,0
2017-07-10,2.67,2.7,2.61,2.7,3370728,0
2017-07-11,2.7,2.82,2.665,2.78,4402494,0
2017-07-12,2.8,2.83,2.74,2.76,3460786,0
2017-07-13,2.75,2.8,2.74,2.79,1281596,0
2017-07-14,2.8,2.86,2.8,2.86,5275890,0
2017-07-17,2.87,2.95,2.86,2.92,3798471,0
2017-07-18,2.94,2.94,2.85,2.85,4271494,0
2017-07-19,2.87,2.91,2.855,2.88,5061827,0
2017-07-20,2.89,2.89,2.8,2.87,7457230,0
2017-07-21,2.87,2.875,2.84,2.85,2621804,0
2017-07-24,2.85,3,2.84,2.99,6368527,0
2017-07-25,3.02,3.09,3.01,3.07,15974178,0
2017-07-26,3.05,3.2,3.05,3.2,10079522,0
2017-07-27,3.18,3.22,3.11,3.15,16755636,0
2017-07-28,3.17,3.235,3.15,3.2,4119335,0
2017-07-31,3.26,3.32,3.21,3.29,10171759,0
2017-08-01,3.22,3.3,3.175,3.26,9922796,0
2017-08-02,3.23,3.29,3.19,3.28,14628074,0
2017-08-03,3.3,3.32,3.24,3.24,7873548,0
2017-08-04,3.25,3.32,3.225,3.28,2968786,0
2017-08-07,3.3,3.32,3.21,3.26,10287781,0
2017-08-08,3.25,3.3,3.21,3.25,3478138,0
2017-08-09,3.25,3.26,3.145,3.16,16392157,0
2017-08-10,3.15,3.15,3.0626,3.08,8278431,0
2017-08-11,3.05,3.1,3.035,3.07,1345523,0
2017-08-14,3.07,3.1,3.04,3.07,1276288,0
2017-08-15,3.06,3.08,3.04,3.08,1679161,0
2017-08-16,3.1,3.19,3.095,3.15,3940989,0
2017-08-17,3.13,3.17,3.08,3.1,2248572,0
2017-08-18,3.12,3.13,3.08,3.1,1480652,0
2017-08-21,3.1,3.155,3.05,3.09,3716852,0
2017-08-22,3.11,3.12,3.035,3.06,4258794,0
2017-08-23,3.05,3.14,3.01,3.13,6561056,0
2017-08-24,3.12,3.175,3.11,3.14,5532509,0
2017-08-25,3.17,3.18,3.06,3.1,6289527,0
2017-08-28,3.1,3.265,3.0995,3.23,4707144,0
2017-08-29,3.24,3.335,3.23,3.32,4111908,0
2017-08-30,3.31,3.37,3.29,3.31,4124800,0
2017-08-31,3.32,3.405,3.1725,3.37,8387920,0
2017-09-01,3.39,3.45,3.32,3.36,5804695,0
2017-09-05,3.33,3.36,3.19,3.3,7245977,0
2017-09-06,3.31,3.375,3.27,3.32,4872417,0
2017-09-07,3.33,3.34,3.28,3.3,2315542,0
2017-09-08,3.26,3.3,3.18,3.3,4878684,0
2017-09-11,3.29,3.32,3.255,3.27,3822161,0
2017-09-12,3.24,3.29,3.16,3.19,4880703,0
2017-09-13,3.18,3.19,3.1,3.13,3333118,0
2017-09-14,3.1,3.13,3.055,3.12,1804583,0
2017-09-15,3.14,3.16,3.08,3.1,1915494,0
2017-09-18,3.1,3.12,3.08,3.11,2618523,0
2017-09-19,3.11,3.13,3.09,3.12,4284400,0
2017-09-20,3.13,3.16,3.08,3.11,3772369,0
2017-09-21,3.08,3.17,3.08,3.14,5601884,0
2017-09-22,3.15,3.15,3.08,3.14,3444760,0
2017-09-25,3.14,3.14,3.07,3.09,3109986,0
2017-09-26,3.07,3.11,3.07,3.1,1951599,0
2017-09-27,3.12,3.12,3.04,3.09,2316444,0
2017-09-28,3.08,3.16,3.065,3.14,2768079,0
2017-09-29,3.11,3.14,3.08,3.1,2545155,0
2017-10-02,3.1,3.21,3.095,3.2,3203164,0
2017-10-03,3.2,3.25,3.17,3.24,2255032,0
2017-10-04,3.26,3.29,3.24,3.27,2323989,0
2017-10-05,3.3,3.41,3.25,3.26,6267859,0
2017-10-06,3.28,3.29,3.24,3.25,1951588,0
2017-10-09,3.25,3.3,3.24,3.24,2542213,0
2017-10-10,3.29,3.3,3.2,3.22,2745040,0
2017-10-11,3.22,3.33,3.21,3.26,3349758,0
2017-10-12,3.28,3.345,3.27,3.29,3718753,0
2017-10-13,3.33,3.37,3.32,3.34,1453431,0
2017-10-16,3.4,3.44,3.355,3.36,3008328,0
2017-10-17,3.35,3.365,3.3,3.35,1784751,0
2017-10-18,3.33,3.36,3.28,3.29,1456076,0
2017-10-19,3.26,3.27,3.21,3.22,2073315,0
2017-10-20,3.23,3.255,3.14,3.18,2248255,0
2017-10-23,3.16,3.18,3.12,3.15,1867283,0
2017-10-24,3.15,3.17,3.12,3.13,2151938,0
2017-10-25,3.14,3.155,3.09,3.1,2026728,0
2017-10-26,3.12,3.12,3.04,3.06,2174211,0
2017-10-27,3.05,3.06,2.98,3.03,2307997,0
2017-10-30,3.05,3.07,3.03,3.05,1277233,0
2017-10-31,3.03,3.08,3.02,3.07,2067039,0
2017-11-01,3.08,3.1227,3.08,3.09,1251885,0
2017-11-02,3.09,3.14,3.05,3.05,1523598,0
2017-11-03,3.09,3.19,3.08,3.12,1043635,0
2017-11-06,3.13,3.25,3.13,3.21,1849625,0
2017-11-07,3.18,3.19,3.14,3.17,985773,0
2017-11-08,3.18,3.185,3.15,3.16,1176446,0
2017-11-09,3.14,3.18,3.11,3.11,695905,0
2017-11-10,3.12,3.13,3.06,3.12,1261865,0
