Date,Open,High,Low,Close,Volume,OpenInt
2006-04-11,10,10,10,10,0,0
2006-04-12,9.55,10,7.21,9.68,2244972,0
2006-04-13,9.5,9.75,9.3,9.7,464109,0
2006-04-17,9.9,9.9,9.56,9.74,86817,0
2006-04-18,9.27,9.75,9.27,9.75,81370,0
2006-04-19,9.9,10.3,9.52,10.3,188548,0
2006-04-20,10.34,11.35,10.06,11.26,271679,0
2006-04-21,11.35,11.35,10.85,11,152343,0
2006-04-24,11.05,11.06,10.6,10.88,98012,0
2006-04-25,10.95,11.1,10.92,11.1,179986,0
2006-04-26,11.1,11.1,10.9,10.97,72324,0
2006-04-27,11,11,10.9,10.96,47170,0
2006-04-28,10.99,11.05,10.93,10.95,19160,0
2006-05-01,10.95,11.1,10.85,10.91,10852,0
2006-05-02,10.83,10.83,10.2,10.51,25626,0
2006-05-03,10.5,10.5,10.13,10.13,12138,0
2006-05-04,10.37,10.37,9.55,10,35679,0
2006-05-05,10,10.41,9.8,10.3,16514,0
2006-05-08,10.69,10.7,9,9.43,137896,0
2006-05-09,9.45,9.9,9.42,9.8,37501,0
2006-05-10,9.6,10.59,9.43,10.59,87491,0
2006-05-11,10.13,10.9,10.13,10.32,123479,0
2006-05-12,10.32,10.5,10.28,10.35,141832,0
2006-05-15,10.3,10.3,9.8,9.86,84496,0
2006-05-16,10.07,10.24,9.8,9.8,22121,0
2006-05-17,9.8,10.25,9.6,10,21902,0
2006-05-18,10.1,10.55,9.9,10.43,46612,0
2006-05-19,10.6,10.6,9.56,9.85,20600,0
2006-05-22,9.85,9.87,8.01,8.74,34519,0
2006-05-23,9.3,9.3,8.07,8.24,60053,0
2006-05-24,8.28,9.55,8.28,8.8,240202,0
2006-05-25,8.82,9.34,8.69,9.03,115930,0
2006-05-26,8.96,9.36,8.76,8.99,90045,0
2006-05-30,8.99,9,8.75,8.82,21249,0
2006-05-31,8.93,9,8.75,8.97,117594,0
2006-06-01,8.7,8.91,8.7,8.91,18512,0
2006-06-02,9.13,9.48,8.8,9,135814,0
2006-06-05,8.85,9.45,8.8,8.89,268297,0
2006-06-06,8.99,9.34,8.8,8.82,47102,0
2006-06-07,8.88,9.27,8.75,8.85,173802,0
2006-06-08,8.95,9.33,8.71,8.84,168707,0
2006-06-09,8.84,8.97,8.48,8.77,77325,0
2006-06-12,8.75,8.9,8.16,8.27,333117,0
2006-06-13,8.27,8.85,8.11,8.48,558423,0
2006-06-14,8.49,8.93,8.36,8.42,318785,0
2006-06-15,8.52,8.81,8.28,8.69,139974,0
2006-06-16,8.78,9.1,8.19,8.7,165455,0
2006-06-19,8.97,9.54,8.51,8.97,165603,0
2006-06-20,8.9,9.19,8.78,9,94198,0
2006-06-21,9.33,9.7,8.99,9.48,212888,0
2006-06-22,9.46,9.91,9.34,9.61,11607,0
2006-06-23,9.61,9.61,8.76,8.88,35745,0
2006-06-26,8.79,8.96,8.61,8.69,11518,0
2006-06-27,8.65,8.7,8.37,8.41,62358,0
2006-06-28,8.39,8.39,7.82,7.99,21530,0
2006-06-29,7.93,8.89,7.93,8.38,104392,0
2006-06-30,8.38,8.49,8.04,8.33,84986,0
2006-07-03,8.34,8.5,8.25,8.25,70490,0
2006-07-05,8.21,8.42,8.21,8.3,66665,0
2006-07-06,8.22,8.57,8.1,8.29,207383,0
2006-07-07,8.38,8.38,8.1,8.24,40047,0
2006-07-10,8.22,8.3,8.09,8.22,103551,0
2006-07-11,8.3,8.4,8.15,8.26,10104,0
2006-07-12,8.02,8.45,8.02,8.28,104850,0
2006-07-13,8.27,8.45,8.27,8.45,8483,0
2006-07-14,8.28,8.39,8.28,8.39,3436,0
2006-07-17,8.35,8.88,8.33,8.8,12500,0
2006-07-18,8.75,8.94,8.64,8.87,33577,0
2006-07-19,8.93,9.37,8.89,9.37,77831,0
2006-07-20,9.39,9.58,9.35,9.58,14160,0
2006-07-21,9.44,9.58,9.37,9.4,18002,0
2006-07-24,9.22,9.22,8.98,9,32930,0
2006-07-25,9.59,9.59,8.84,9,5556,0
2006-07-26,9.21,9.69,9.13,9.19,6899,0
2006-07-27,9.12,9.21,9,9,12756,0
2006-07-28,8.76,9.7,8.59,9.25,22627,0
2006-07-31,9.1,9.28,9.06,9.06,1286,0
2006-08-01,9.39,10,9.39,10,6500,0
2006-08-02,10.1,10.1,8.75,9.24,9939,0
2006-08-03,9.17,9.21,9.12,9.16,2235,0
2006-08-04,9,9.57,9,9.28,1793,0
2006-08-07,9.09,9.18,9,9,2224,0
2006-08-08,8.57,9.44,8.57,9.34,3919,0
2006-08-09,8.54,9.57,8.54,9.2,32884,0
2006-08-10,9.01,9.64,8.98,9.53,11419,0
2006-08-11,9.31,9.95,9,9.94,19909,0
2006-08-14,9.81,9.86,9.08,9.19,3900,0
2006-08-15,9.25,9.36,9.1,9.36,6800,0
2006-08-16,9.37,10.08,9.26,10.08,48329,0
2006-08-17,9.93,10,9.8,9.8,41009,0
2006-08-18,9.94,9.94,9.07,9.18,18206,0
2006-08-21,9.02,9.25,9.02,9.25,2409,0
2006-08-22,9.06,9.15,8.93,9.04,4812,0
2006-08-23,8.98,9.03,8.41,8.56,126639,0
2006-08-24,8.57,8.72,8.57,8.7,1401,0
2006-08-25,8.51,8.73,8.51,8.73,5582,0
2006-08-28,8.77,8.88,8.77,8.87,3769,0
2006-08-29,9.07,9.6,8.99,9.2,9027,0
2006-08-30,9,9.36,8.64,9.11,11138,0
2006-08-31,9.44,9.44,9.36,9.43,7361,0
2006-09-01,9.43,9.59,9.41,9.55,56748,0
2006-09-05,9.46,9.54,9.45,9.5,5599,0
2006-09-06,9.39,9.63,9.34,9.53,1721,0
2006-09-07,9,9.41,9,9.41,3242,0
2006-09-08,9.43,9.45,9.24,9.4,15846,0
2006-09-11,8.88,9.1,8.87,9.05,14873,0
2006-09-12,9.1,9.19,9.1,9.11,1840,0
2006-09-13,9.09,9.25,8.84,9.25,10454,0
2006-09-14,9.26,9.5,9.26,9.5,7731,0
2006-09-15,9.5,9.75,9.5,9.74,5782,0
2006-09-18,9.11,9.75,9.11,9.75,10563,0
2006-09-19,9.58,9.69,9.58,9.6,1488,0
2006-09-20,9.6,9.6,9,9.01,12175,0
2006-09-21,9.24,9.25,9.02,9.02,2022,0
2006-09-22,9.5,9.5,9.1,9.24,1787,0
2006-09-25,9.54,9.56,9.04,9.24,7195,0
2006-09-26,9.06,9.19,8.77,8.97,18385,0
2006-09-27,9.19,9.39,9.19,9.3,7904,0
2006-09-28,9.3,9.35,9.3,9.32,4606,0
2006-09-29,9.29,9.4,9.29,9.3,8408,0
2006-10-02,9.3,9.49,9.16,9.29,26788,0
2006-10-03,9.39,9.39,9.05,9.06,2700,0
2006-10-04,9.29,9.3,9.19,9.29,8364,0
2006-10-05,9.34,9.75,9.34,9.61,16812,0
2006-10-06,9.66,9.77,9.62,9.7,14306,0
2006-10-09,9.73,9.98,9.65,9.78,15060,0
2006-10-10,9.78,9.84,9.62,9.72,39863,0
2006-10-11,9.77,10.05,9.77,10.05,25152,0
2006-10-12,10.03,10.18,9.99,10.12,5627,0
2006-10-13,10.1,10.33,10,10.23,17277,0
2006-10-16,10,10.95,9.92,10.6,14214,0
2006-10-17,10.68,10.68,10.48,10.58,7017,0
2006-10-18,10.51,10.73,10.42,10.52,72309,0
2006-10-19,10.41,11.44,10.41,11.3,18881,0
2006-10-20,11.1,11.69,11.1,11.69,12850,0
2006-10-23,11.79,12.07,11.03,12.07,30244,0
2006-10-24,12.31,13.02,11.41,12.73,23319,0
2006-10-25,12.8,12.8,12.42,12.45,11626,0
2006-10-26,12.5,12.95,12.5,12.68,3375,0
2006-10-27,12.77,13.29,12.77,13.08,75866,0
2006-10-30,12.56,13,12.56,13,8794,0
2006-10-31,13.27,13.41,12.2,13.04,12112,0
2006-11-01,13.47,13.47,12.56,12.56,13170,0
2006-11-02,12.5,13.86,12.46,13.5,28362,0
2006-11-03,13,13.23,12.2,12.75,253086,0
2006-11-06,12.4,12.4,11.5,11.98,318986,0
2006-11-07,11.9,11.9,11.21,11.27,40199,0
2006-11-08,11.35,11.66,10.75,10.97,57528,0
2006-11-09,11.05,11.41,10.99,11.1,39678,0
2006-11-10,11.01,11.01,9.94,10.21,40784,0
2006-11-13,10.22,10.38,9.49,9.66,105249,0
2006-11-14,9.49,9.76,8.95,9.76,326807,0
2006-11-15,13.5,17,12.82,14.9,9586195,0
2006-11-16,14.89,16,13.73,14.05,1593729,0
2006-11-17,13.9,15.08,13.33,14.88,935107,0
2006-11-20,15.04,16.85,14.36,15.1,1564439,0
2006-11-21,15.02,15.75,13.86,14.09,936058,0
2006-11-22,14.05,14.67,13.65,14.3,588231,0
2006-11-24,14.3,14.35,14,14.01,63669,0
2006-11-27,13.99,14.72,13.83,14.55,703853,0
2006-11-28,14.68,15.06,14.38,14.74,232295,0
2006-11-29,14.77,15.58,14.59,15.06,423462,0
2006-11-30,15.02,15.71,14.9,14.94,1112229,0
2006-12-01,14.91,15.22,14.5,15.09,239392,0
2006-12-04,15.1,15.61,15.01,15.4,263376,0
2006-12-05,15.49,15.58,14.95,15.35,89914,0
2006-12-06,15.22,15.6,14.9,15.5,200744,0
2006-12-07,26.55,28.67,25.01,26.15,10979490,0
2006-12-08,26,26.63,24.95,25.53,882027,0
2006-12-11,25,27.35,24.94,26.17,1680781,0
2006-12-12,26.1,26.16,24.94,25.07,866319,0
2006-12-13,25.01,25.37,24.6,24.71,189502,0
2006-12-14,24.65,25.18,24.11,24.85,380887,0
2006-12-15,24.81,24.94,23.72,24.35,174342,0
2006-12-18,25.18,26.06,24.24,25.5,283228,0
2006-12-19,25.49,25.66,24.01,24.16,216883,0
2006-12-20,24,24.38,23.58,23.88,306971,0
2006-12-21,23.95,26.32,23.82,25.31,559816,0
2006-12-22,24.19,25.35,24.19,25.27,578494,0
2006-12-26,25.27,25.7,24.43,24.46,268633,0
2006-12-27,24.8,25.02,24.18,24.57,295182,0
2006-12-28,24.3,25.01,24.28,24.8,73454,0
2006-12-29,24.8,24.9,24.42,24.65,105862,0
2007-01-03,25,25.1,24.45,24.83,304706,0
2007-01-04,24.6,25.15,24.6,24.88,199271,0
2007-01-05,24.97,25.3,24.8,25.1,809780,0
2007-01-08,25.3,25.33,24.95,25.05,187138,0
2007-01-09,25.11,25.17,24.95,25,182078,0
2007-01-10,25.05,26.04,24.95,25.93,279736,0
2007-01-11,25.99,26.29,25.82,26.27,195151,0
2007-01-12,26.29,26.37,25.84,25.98,80955,0
2007-01-16,25.6,26.28,25.11,26.26,133352,0
2007-01-17,26.33,27.67,26.33,27.45,657410,0
2007-01-18,27.32,27.65,25.87,27.29,254504,0
2007-01-19,28.71,30.31,28.38,30.1,3849033,0
2007-01-22,29.95,30.17,29.55,30.09,444586,0
2007-01-23,29.93,31.24,29.65,31.2,763800,0
2007-01-24,31,31.76,30.78,31.67,578970,0
2007-01-25,31.57,32,30.33,30.99,937436,0
2007-01-26,30.63,30.98,29.92,30.21,260385,0
2007-01-29,30,30.15,29.54,29.95,240707,0
2007-01-30,29.94,30.89,29.65,30.65,472543,0
2007-01-31,30.47,30.58,29.55,29.87,573800,0
2007-02-01,29.81,30.37,29.42,30.22,748302,0
2007-02-02,30.31,30.38,29.9,30.18,293325,0
2007-02-05,30.23,30.23,29.5,30.04,230159,0
2007-02-06,30.02,30.03,29.8,29.98,254315,0
2007-02-07,31.5,31.88,28.91,29.35,1708787,0
2007-02-08,29.08,29.87,29.01,29.24,240779,0
2007-02-09,28.94,29.13,27.85,27.9,666565,0
2007-02-12,27.42,27.85,27.06,27.68,434361,0
2007-02-13,27.7,27.81,27.48,27.73,139622,0
2007-02-14,27.77,29.32,27.76,28.45,358388,0
2007-02-15,28.12,28.25,27.08,27.85,731070,0
2007-02-16,27.67,28.1,27.35,27.51,503682,0
2007-02-20,27.37,27.72,27,27.42,491673,0
2007-02-21,27.14,27.33,26.26,26.77,1146428,0
2007-02-22,26.75,27.03,26.55,26.76,360602,0
2007-02-23,26.69,26.69,25.71,25.73,907027,0
2007-02-26,25.68,26.77,25.6,26.32,795535,0
2007-02-27,26.01,26.21,23.5,24.46,1032279,0
2007-02-28,24.33,24.65,23.64,24.06,594444,0
2007-03-01,24,24.87,23.27,23.82,565689,0
2007-03-02,23.71,24.23,23.12,23.24,267744,0
2007-03-05,22.99,24.94,22.74,23.55,574273,0
2007-03-06,23.55,24.6,22.61,23.65,548008,0
2007-03-07,23.83,25,23.83,24.42,714974,0
2007-03-08,24.2,24.41,24.06,24.07,476000,0
2007-03-09,24.03,24.19,23,23.42,354433,0
2007-03-12,23.28,23.51,22.69,22.85,416264,0
2007-03-13,22.99,23,22,22.2,400070,0
2007-03-14,22.25,22.9,21.69,22.35,392245,0
2007-03-15,22.48,22.85,22.28,22.44,223204,0
2007-03-16,22.27,22.9,22.27,22.83,237809,0
2007-03-19,22.7,23.12,22.58,23,214136,0
2007-03-20,23.08,23.63,23.01,23.15,198308,0
2007-03-21,23.22,23.81,23.17,23.68,240303,0
2007-03-22,23.82,24.3,23.48,23.78,273161,0
2007-03-23,23.96,25.58,23.96,25.21,364562,0
2007-03-26,25.32,25.45,24.61,25.12,250761,0
2007-03-27,25.15,25.38,24.61,24.93,333085,0
2007-03-28,24.99,24.99,24.14,24.4,234874,0
2007-03-29,24.5,24.66,23.89,24.5,179489,0
2007-03-30,24.46,25.5,24.2,24.36,169698,0
2007-04-02,24.13,24.31,22.9,23.39,939929,0
2007-04-03,23.53,23.59,22.5,22.5,380318,0
2007-04-04,22.74,23,22.18,22.4,514952,0
2007-04-05,22.49,22.63,21.92,22.44,365437,0
2007-04-09,22.33,22.52,21.89,22.18,371119,0
2007-04-10,22.15,23,21.85,22.31,1163502,0
2007-04-11,22.45,22.77,21.7,21.96,334707,0
2007-04-12,21.82,22.5,21.66,21.81,248592,0
2007-04-13,21.75,22.28,21.42,21.75,414203,0
2007-04-16,21.51,22.1,21.5,21.76,323666,0
2007-04-17,21.58,22.07,21.41,21.8,511450,0
2007-04-18,21.72,22,21.41,21.42,400346,0
2007-04-19,21.4,21.45,20.6,20.64,870802,0
2007-04-20,20.82,21.35,20.25,20.7,1096188,0
2007-04-23,20.92,21,20.46,20.63,1627850,0
2007-04-24,20.6,20.68,19.66,19.66,1577409,0
2007-04-25,19.58,20.14,18.92,19.91,2251225,0
2007-04-26,20.14,21.57,20,21.48,1837907,0
2007-04-27,21.2,21.9,21.06,21.61,477821,0
2007-04-30,22.55,22.83,21.29,21.51,1044714,0
2007-05-01,21.51,21.99,20.66,21.3,1967996,0
2007-05-02,21.12,21.85,21.03,21.08,734939,0
2007-05-03,21.11,21.53,20.7,21.33,819374,0
2007-05-04,21.23,21.97,20.69,21.18,798843,0
2007-05-07,21.15,21.66,20.74,21.3,869478,0
2007-05-08,21.19,21.37,20.5,20.6,1132543,0
2007-05-09,20.7,20.7,20.02,20.39,1026845,0
2007-05-10,20.52,20.86,19.65,19.87,1546942,0
2007-05-11,19.96,20.44,19.38,19.42,612315,0
2007-05-14,19.51,20,19.09,19.61,918878,0
2007-05-15,19.39,19.97,18.75,19.57,1485968,0
2007-05-16,19.6,20.43,19.15,19.59,1362415,0
2007-05-17,19.5,20.5,19.14,20.37,1664717,0
2007-05-18,20.64,20.8,20,20.49,1309788,0
2007-05-21,20.31,20.74,19.97,20.18,1389462,0
2007-05-22,20.37,20.89,19.76,20.25,1161019,0
2007-05-23,20.49,20.75,19.85,20.04,446728,0
2007-05-24,20.01,20.5,19.33,19.71,1320008,0
2007-05-25,19.79,20.62,19.65,20.37,779162,0
2007-05-29,20.33,20.34,19.71,19.91,533106,0
2007-05-30,19.91,20.18,19.56,19.79,638751,0
2007-05-31,19.79,20.31,19.45,20.02,760703,0
2007-06-01,20.05,20.7,20.01,20.28,736070,0
2007-06-04,20.14,21.35,19.92,21.16,1635307,0
2007-06-05,21.18,21.8,21.18,21.39,1225896,0
2007-06-06,21.31,21.82,20.52,21.31,910602,0
2007-06-07,21.19,21.67,20.26,20.56,448691,0
2007-06-08,20.68,20.89,20.3,20.63,610470,0
2007-06-11,20.64,21,20.45,20.69,571408,0
2007-06-12,20.61,21,20.22,20.66,455216,0
2007-06-13,20.71,20.75,20.29,20.47,442747,0
2007-06-14,20.55,20.7,19.95,20.48,1955078,0
2007-06-15,20.57,20.6,20.05,20.46,2003976,0
2007-06-18,20.46,21.58,20.29,21.39,1698463,0
2007-06-19,21.19,22.48,20.92,22.1,2540667,0
2007-06-20,22.14,22.49,21.13,21.4,775765,0
2007-06-21,21.5,21.74,20.94,21.4,816933,0
2007-06-22,21.51,21.71,20.5,21.18,4258740,0
2007-06-25,21.1,21.49,20.52,21.11,775231,0
2007-06-26,21.14,21.46,20.69,20.96,542340,0
2007-06-27,20.83,21.28,20.8,20.94,588935,0
2007-06-28,20.96,21.12,20.61,20.71,792398,0
2007-06-29,20.74,20.9,19.96,20.26,1181425,0
2007-07-02,20.52,20.52,19.91,19.96,945255,0
2007-07-03,20.06,20.2,19.7,19.78,338607,0
2007-07-05,19.86,20.11,19.39,19.92,1019109,0
2007-07-06,20.01,20.29,19.69,20,355824,0
2007-07-09,20.01,20.1,19.7,20,450691,0
2007-07-10,19.9,20.27,19.7,19.97,995928,0
2007-07-11,19.92,20.51,19.56,20.49,1105982,0
2007-07-12,20.61,21.1,20.24,20.9,908652,0
2007-07-13,20.86,21.5,20.51,21.2,801662,0
2007-07-16,20.96,21.22,20.35,20.71,1011255,0
2007-07-17,20.63,20.85,20.06,20.45,1032111,0
2007-07-18,20.36,20.9,20.07,20.24,706445,0
2007-07-19,20.3,20.46,20.07,20.23,597626,0
2007-07-20,20.19,20.5,19.8,20.05,1191446,0
2007-07-23,20,20.21,19.56,19.88,969514,0
2007-07-24,19.97,20.11,19.18,19.34,1023911,0
2007-07-25,19.36,19.85,18.74,19.18,2059340,0
2007-07-26,19.04,19.48,18.21,18.55,1616288,0
2007-07-27,18.47,19.16,17.68,18.59,1739665,0
2007-07-30,18.54,19.1,18.07,18.57,1416552,0
2007-07-31,18.66,19.62,18.15,18.71,1867453,0
2007-08-01,18.63,19,17.57,18.64,2205126,0
2007-08-02,18.77,19.15,16.82,17.82,2804504,0
2007-08-03,17.76,17.86,15.71,16.27,1797731,0
2007-08-06,16.33,16.87,15.77,16.06,2276922,0
2007-08-07,16.08,16.46,15.06,16,4441095,0
2007-08-08,16.08,16.29,15.22,15.42,2436434,0
2007-08-09,15.4,16.5,15.09,15.68,3971885,0
2007-08-10,15.54,16.75,15.08,16.27,2527516,0
2007-08-13,16.23,18.15,15.85,16.02,1561079,0
2007-08-14,16.11,16.74,15.38,15.57,1147213,0
2007-08-15,15.64,16.08,15.16,15.26,1023470,0
2007-08-16,15.22,15.85,14.81,15.24,1531207,0
2007-08-17,15.65,15.65,14.81,15,1328054,0
2007-08-20,15.17,15.5,14.87,15.32,1542696,0
2007-08-21,15.21,15.67,14.8,15.24,1765693,0
2007-08-22,15.26,15.64,15.04,15.53,1589248,0
2007-08-23,15.57,15.7,15.06,15.31,1075060,0
2007-08-24,15.35,15.49,14.86,14.96,2520244,0
2007-08-27,14.96,15.27,14.79,15.05,1823818,0
2007-08-28,15,15.25,14.66,14.77,2245717,0
2007-08-29,14.85,15.37,14.8,14.93,1976828,0
2007-08-30,14.86,15.05,14.61,14.9,2156105,0
2007-08-31,15,15.08,14.56,14.93,3088931,0
2007-09-04,14.93,15.05,14.81,14.85,2947746,0
2007-09-05,14.82,14.97,14.38,14.42,2059746,0
2007-09-06,14.41,14.57,14.13,14.26,898394,0
2007-09-07,14.13,14.13,13.75,13.97,388095,0
2007-09-10,14.3,14.47,14.18,14.27,261090,0
2007-09-11,14.4,14.55,13.99,14.39,384714,0
2007-09-12,14.54,15.2,14.4,14.73,433061,0
2007-09-13,14.82,15.25,14.72,15.08,191555,0
2007-09-14,15.05,15.15,14.95,15.01,116770,0
2007-09-17,15,15,14.74,14.86,219489,0
2007-09-18,14.81,15.01,14.58,15,279850,0
2007-09-19,15.03,15.61,14.42,15.57,701011,0
2007-09-20,15.52,15.63,15.39,15.45,186940,0
2007-09-21,15.45,15.45,14.95,15.02,561322,0
2007-09-24,14.94,14.94,13.84,13.95,556483,0
2007-09-25,13.85,14.1,13.63,13.75,311434,0
2007-09-26,13.81,13.95,13.23,13.62,454242,0
2007-09-27,13.93,14.15,13.36,13.4,416970,0
2007-09-28,13.36,13.92,13.24,13.91,578157,0
2007-10-01,13.87,14.25,13.79,14.2,407715,0
2007-10-02,14.17,14.22,13.56,13.56,377419,0
2007-10-03,13.48,14.27,13.48,14.15,524852,0
2007-10-04,14.27,14.29,13.8,13.97,346967,0
2007-10-05,14.02,14.66,13.97,14.38,353433,0
2007-10-08,14.41,14.55,14.17,14.28,303831,0
2007-10-09,14.27,15.55,14.27,15.39,883540,0
2007-10-10,15.42,17.58,15.4,17.02,1649708,0
2007-10-11,17.02,17.46,16.89,17.21,1123039,0
2007-10-12,17.18,17.5,16.76,17.02,337990,0
2007-10-15,17.06,18.68,16.85,18.03,895884,0
2007-10-16,17.93,19.4,17.72,19.34,1511927,0
2007-10-17,19.39,19.39,17.74,18,875393,0
2007-10-18,17.91,18.32,17.35,17.98,516815,0
2007-10-19,17.95,17.95,17.4,17.41,411274,0
2007-10-22,17.37,17.6,16.61,16.94,424003,0
2007-10-23,17.1,17.13,16.07,16.51,605278,0
2007-10-24,16.47,16.51,15.95,16.41,276234,0
2007-10-25,16.52,16.54,16.12,16.24,277601,0
2007-10-26,16.41,16.64,15.5,15.72,445339,0
2007-10-29,15.71,15.84,15.16,15.4,439947,0
2007-10-30,15.41,15.41,14.9,14.94,444695,0
2007-10-31,14.9,15.36,14.43,15,700220,0
2007-11-01,12.3,12.31,10.83,11.15,6013852,0
2007-11-02,13.15,13.2,11.05,11.13,3754624,0
2007-11-05,11.01,11.18,10.64,10.67,763983,0
2007-11-06,10.56,10.7,9.82,10.21,1194539,0
2007-11-07,9.6,10.05,9.6,9.7,1481040,0
2007-11-08,10,10.09,8.7,9.23,1439341,0
2007-11-09,8.91,9.07,8.24,8.3,1074919,0
2007-11-12,8.42,8.42,7.95,8.06,649083,0
2007-11-13,8.16,8.57,8,8.32,654288,0
2007-11-14,8.33,8.33,7.96,8.02,369699,0
2007-11-15,8,8.17,7.82,8.05,740757,0
2007-11-16,8.04,8.26,7.76,8.05,571134,0
2007-11-19,8.06,8.4,7.94,8.08,878289,0
2007-11-20,8.08,8.25,7.47,8.16,858778,0
2007-11-21,8.05,8.07,7.78,8.01,379763,0
2007-11-23,8.08,8.19,7.96,8.04,69040,0
2007-11-26,8.07,8.32,7.85,7.97,961897,0
2007-11-27,8.5,8.57,7.8,8,540196,0
2007-11-28,8.08,9.12,7.91,8.59,1522379,0
2007-11-29,8.59,8.83,8.4,8.73,366614,0
2007-11-30,8.85,9.11,8.55,8.99,543536,0
2007-12-03,9,9.12,8.51,8.58,304564,0
2007-12-04,8.56,8.73,8.31,8.31,190305,0
2007-12-05,8.5,8.6,8.18,8.43,426437,0
2007-12-06,8.43,8.65,7.97,8.01,495711,0
2007-12-07,8.05,9.18,8.01,8.72,2024155,0
2007-12-10,8.76,8.97,8.64,8.79,602984,0
2007-12-11,8.8,9.01,8.58,8.63,972992,0
2007-12-12,8.89,9.04,8.31,8.85,968359,0
2007-12-13,9.03,9.3,8.07,8.14,623352,0
2007-12-14,8.16,8.21,7.51,7.61,553379,0
2007-12-17,7.7,7.7,7.09,7.1,574079,0
2007-12-18,7.25,7.4,6.75,7.34,500207,0
2007-12-19,7.34,7.44,7,7.12,357417,0
2007-12-20,7.13,7.16,6.73,7,444325,0
2007-12-21,7.14,7.15,6.78,6.85,549338,0
2007-12-24,6.91,6.94,6.75,6.85,161900,0
2007-12-26,6.85,7.9,6.8,7,422260,0
2007-12-27,7,7.05,6.56,6.56,337778,0
2007-12-28,6.66,6.99,6.49,6.79,560248,0
2007-12-31,6.79,6.89,6.59,6.88,361646,0
2008-01-02,6.92,7.13,6.44,6.5,386806,0
2008-01-03,6.7,6.73,6,6.11,572018,0
2008-01-04,6.09,6.26,5.67,5.76,909346,0
2008-01-07,5.83,6.09,5.65,5.88,1111708,0
2008-01-08,5.89,6.13,5.76,5.92,1608940,0
2008-01-09,5.88,6.08,5.68,5.7,314561,0
2008-01-10,5.77,5.98,5.66,5.74,698050,0
2008-01-11,5.73,5.94,5.52,5.76,508431,0
2008-01-14,5.79,6.04,5.76,5.99,293318,0
2008-01-15,5.88,6.14,5.7,5.76,465898,0
2008-01-16,5.77,6,5.68,5.85,309731,0
2008-01-17,5.93,5.96,5.38,5.46,368634,0
2008-01-18,5.44,5.54,5.17,5.27,299740,0
2008-01-22,5.2,5.2,4.8,4.92,654145,0
2008-01-23,4.8,5.02,4.6,4.99,424309,0
2008-01-24,5.04,5.17,4.9,4.9,336775,0
2008-01-25,4.94,5,4.59,4.63,293154,0
2008-01-28,4.63,4.74,4.49,4.49,553601,0
2008-01-29,4.53,4.62,4.27,4.3,943820,0
2008-01-30,4.29,4.44,4.26,4.31,890860,0
2008-01-31,4.29,4.45,4.27,4.27,611902,0
2008-02-01,4.3,4.71,4.3,4.58,454948,0
2008-02-04,4.61,4.99,4.6,4.68,494517,0
2008-02-05,4.6,4.79,4.39,4.4,355128,0
2008-02-06,4.41,4.54,4.21,4.29,691526,0
2008-02-07,4.28,4.37,4.09,4.29,424367,0
2008-02-08,4.29,4.4,4.15,4.3,464091,0
2008-02-11,4.31,4.61,4.26,4.5,568155,0
2008-02-12,4.59,5.02,4.55,4.91,695742,0
2008-02-13,4.97,5.26,4.75,5.12,467674,0
2008-02-14,5.1,5.35,4.62,5.31,791369,0
2008-02-15,5.26,5.28,4.96,5.22,544089,0
2008-02-19,5.25,5.35,4.86,4.9,287558,0
2008-02-20,4.88,5.01,4.8,5,150433,0
2008-02-21,5.07,5.2,4.63,4.7,917765,0
2008-02-22,4.74,4.82,4.72,4.76,229737,0
2008-02-25,4.78,5.25,4.49,4.49,539643,0
2008-02-26,4.5,5,4.45,4.75,310918,0
2008-02-27,4.69,4.87,4.59,4.77,225170,0
2008-02-28,4.79,4.99,4.69,4.79,235912,0
2008-02-29,4.72,4.98,4.5,4.56,262934,0
2008-03-03,4.48,4.48,4.25,4.28,250865,0
2008-03-04,4.25,4.29,4.14,4.16,236510,0
2008-03-05,4.2,4.33,3.94,4.2,394394,0
2008-03-06,4.17,4.17,4,4.01,226922,0
2008-03-07,3.94,4.16,3.61,3.88,319064,0
2008-03-10,3.9,3.9,3.5,3.5,399081,0
2008-03-11,3.6,3.9,3.2,3.41,412525,0
2008-03-12,3.42,3.56,3.12,3.26,725404,0
2008-03-13,3.2,3.46,2.91,2.94,760253,0
2008-03-14,2.96,3,2.71,2.9,694890,0
2008-03-17,2.87,3.11,2.7,3,392065,0
2008-03-18,3.08,3.3,2.85,3.24,368413,0
2008-03-19,3.24,3.37,3.03,3.05,230882,0
2008-03-20,3.12,3.22,2.99,3.15,621581,0
2008-03-24,3.14,3.56,3.14,3.47,241737,0
2008-03-25,3.48,3.75,3.33,3.61,242057,0
2008-03-26,3.59,4.12,3.4,3.86,441459,0
2008-03-27,3.85,4.28,3.85,4.17,317289,0
2008-03-28,4.27,4.27,4.06,4.15,230659,0
2008-03-31,4.17,4.28,3.82,3.87,218411,0
2008-04-01,3.99,4.05,3.9,3.98,170719,0
2008-04-02,3.99,3.99,3.47,3.57,300783,0
2008-04-03,3.57,3.63,3.4,3.53,175847,0
2008-04-04,3.57,3.75,3.48,3.7,925674,0
2008-04-07,3.7,3.8,3.66,3.75,253757,0
2008-04-08,3.7,3.72,3.56,3.7,424968,0
2008-04-09,3.69,3.69,3.28,3.4,478465,0
2008-04-10,3.43,3.47,3.21,3.22,551196,0
2008-04-11,3.22,3.32,3.02,3.06,325769,0
2008-04-14,3.09,3.15,2.98,2.99,248485,0
2008-04-15,3.02,3.16,3,3.02,351387,0
2008-04-16,3.08,3.67,3.05,3.65,752505,0
2008-04-17,3.63,3.63,3.32,3.47,298030,0
2008-04-18,3.53,3.58,3.46,3.57,214483,0
2008-04-21,3.57,3.61,3.49,3.53,93042,0
2008-04-22,3.54,3.54,3.2,3.24,164620,0
2008-04-23,3.26,3.4,3.16,3.31,122505,0
2008-04-24,3.32,3.56,3.32,3.52,181285,0
2008-04-25,3.54,4.96,3.54,3.99,2449847,0
2008-04-28,3.96,4.01,3.67,3.77,545971,0
2008-04-29,3.82,4.06,3.6,3.8,449444,0
2008-04-30,3.82,4.03,3.48,3.53,531467,0
2008-05-01,3.99,3.99,3.26,3.62,606463,0
2008-05-02,4.4,4.6,4,4.21,2431802,0
2008-05-05,4.4,5.9,4.3,5.47,4799341,0
2008-05-06,5.69,6.09,5.02,5.56,3936332,0
2008-05-07,5.62,5.69,5.13,5.15,1083664,0
2008-05-08,5.17,5.24,4.91,4.98,841960,0
2008-05-09,4.99,5.02,4.58,4.71,1179710,0
2008-05-12,4.75,4.9,4.38,4.57,865164,0
2008-05-13,4.59,4.65,4.4,4.48,736796,0
2008-05-14,4.49,5.02,4.49,4.88,985218,0
2008-05-15,4.93,4.97,4.7,4.72,666736,0
2008-05-16,4.76,4.78,4.5,4.63,526303,0
2008-05-19,4.62,4.74,4.5,4.64,609224,0
2008-05-20,4.6,4.7,4.54,4.66,252351,0
2008-05-21,4.66,4.79,4.47,4.5,450504,0
2008-05-22,4.63,4.63,4.46,4.53,249607,0
2008-05-23,4.54,4.78,4.46,4.5,727005,0
2008-05-27,4.52,4.61,4.4,4.57,359571,0
2008-05-28,4.6,4.69,4.54,4.6,165437,0
2008-05-29,4.58,4.79,4.48,4.79,593360,0
2008-05-30,4.79,4.98,4.68,4.68,548575,0
2008-06-02,4.69,4.79,4.6,4.72,301821,0
2008-06-03,4.75,4.75,4.53,4.66,263819,0
2008-06-04,4.65,4.84,4.62,4.8,292790,0
2008-06-05,4.98,5.81,4.95,5.13,3389169,0
2008-06-06,5.22,5.22,4.84,4.96,743214,0
2008-06-09,4.97,4.99,4.71,4.85,456687,0
2008-06-10,4.78,4.92,4.72,4.85,246680,0
2008-06-11,4.81,4.88,4.74,4.86,209772,0
2008-06-12,4.89,5.22,4.74,4.81,592805,0
2008-06-13,4.98,5.04,4.8,4.89,265706,0
2008-06-16,4.83,5.3,4.83,5.26,412128,0
2008-06-17,5.3,5.49,5.2,5.26,474200,0
2008-06-18,5.2,5.72,5.2,5.43,562606,0
2008-06-19,5.4,5.75,5.25,5.65,926210,0
2008-06-20,5.63,6.59,5.63,6.3,2157290,0
2008-06-23,6.33,6.39,4.93,5,2262674,0
2008-06-24,5.1,5.36,4.78,5.12,1912067,0
2008-06-25,5.12,5.26,4.8,4.99,850953,0
2008-06-26,5.03,5.2,3.91,4.2,4555849,0
2008-06-27,4.17,4.2,3.74,3.74,4636829,0
2008-06-30,3.78,3.87,3.22,3.29,1361077,0
2008-07-01,3.25,3.53,3.2,3.36,967434,0
2008-07-02,3.44,3.44,2.8,3,1559222,0
2008-07-03,3,3.41,2.93,3.31,561727,0
2008-07-07,3.4,3.44,3,3.19,576974,0
2008-07-08,3.14,3.53,3.13,3.5,574145,0
2008-07-09,3.47,3.6,3.23,3.29,328769,0
2008-07-10,3.26,3.49,3.25,3.42,433538,0
2008-07-11,3.38,3.44,3.33,3.37,276256,0
2008-07-14,3.47,3.47,3.23,3.28,286848,0
2008-07-15,3.24,3.28,2.95,3,403606,0
2008-07-16,3.11,3.66,3.05,3.3,849395,0
2008-07-17,3.36,3.53,3.23,3.46,471171,0
2008-07-18,3.42,3.78,3.41,3.49,628381,0
2008-07-21,3.57,3.64,3.45,3.58,376673,0
2008-07-22,3.56,3.6,3.38,3.53,403766,0
2008-07-23,3.59,3.91,3.51,3.78,803052,0
2008-07-24,3.76,4.03,3.76,3.88,600750,0
2008-07-25,3.92,4,3.2,3.36,1518211,0
2008-07-28,1.4,1.41,0.8,0.9,34445036,0
2008-07-29,0.91,0.96,0.76,0.92,6119850,0
2008-07-30,0.87,0.95,0.87,0.93,2150933,0
2008-07-31,0.92,1.09,0.9,0.99,3327682,0
2008-08-01,1.02,1.05,0.93,0.99,1931922,0
2008-08-04,1.02,1.02,0.93,0.94,1196135,0
2008-08-05,0.96,1,0.89,0.95,1658737,0
2008-08-06,0.95,0.99,0.95,0.96,946738,0
2008-08-07,1,1.07,0.96,0.97,2060949,0
2008-08-08,1.06,1.16,1,1.11,2215085,0
2008-08-11,1.17,1.19,1.1,1.18,1472920,0
2008-08-12,1.24,1.35,1.15,1.21,1962633,0
2008-08-13,1.24,1.31,1.2,1.29,972688,0
2008-08-14,1.3,1.3,1.22,1.29,753857,0
2008-08-15,1.26,1.27,1.15,1.2,640662,0
2008-08-18,1.2,1.2,1.07,1.11,832643,0
2008-08-19,1.1,1.16,1.1,1.15,765241,0
2008-08-20,1.15,1.16,1.11,1.12,620984,0
2008-08-21,1.14,1.14,1.08,1.09,343478,0
2008-08-22,1.13,1.13,1.01,1.07,782186,0
2008-08-25,1.06,1.1,1.02,1.08,468207,0
2008-08-26,1.07,1.08,1.02,1.06,180430,0
2008-08-27,1.04,1.09,1.03,1.07,267423,0
2008-08-28,1.08,1.11,1.05,1.08,548817,0
2008-08-29,1.08,1.15,1.05,1.12,328123,0
2008-09-02,1.16,1.19,1.13,1.13,594170,0
2008-09-03,1.13,1.15,1.02,1.04,454819,0
2008-09-04,1.06,1.07,0.91,1.05,1183463,0
2008-09-05,1.05,1.07,1,1.03,595939,0
2008-09-08,1.05,1.1,1,1.07,757878,0
2008-09-09,1.04,1.07,1.01,1.05,1698081,0
2008-09-10,1.04,1.04,0.99,1.03,344777,0
2008-09-11,1.02,1.09,1.02,1.07,496625,0
2008-09-12,1.08,1.08,1.02,1.04,180633,0
2008-09-15,1.03,1.08,1,1.01,292945,0
2008-09-16,0.99,1,0.9,0.98,827861,0
2008-09-17,0.9,0.96,0.9,0.93,343553,0
2008-09-18,0.93,0.99,0.85,0.94,466649,0
2008-09-19,0.85,1.04,0.85,1.02,1699711,0
2008-09-22,1,1.04,0.95,1,296522,0
2008-09-23,0.98,1.01,0.95,0.96,194932,0
2008-09-24,0.95,1.06,0.93,1.05,991250,0
2008-09-25,1.04,1.07,0.95,0.97,877062,0
2008-09-26,1.06,1.06,1,1.04,290971,0
2008-09-29,1.06,1.06,0.71,1,281669,0
2008-09-30,1.08,1.08,0.92,0.94,226988,0
2008-10-01,0.93,0.99,0.93,0.96,222088,0
2008-10-02,1.01,1.02,0.95,0.96,175401,0
2008-10-03,0.98,1,0.93,0.95,518518,0
2008-10-06,0.99,0.99,0.92,0.94,315461,0
2008-10-07,0.92,0.97,0.91,0.91,579702,0
2008-10-08,0.95,0.95,0.9,0.91,128155,0
2008-10-09,0.92,0.94,0.9,0.9,177472,0
2008-10-10,0.89,0.91,0.86,0.87,384359,0
2008-10-13,0.88,0.93,0.86,0.92,143635,0
2008-10-14,0.96,0.96,0.92,0.94,94507,0
2008-10-15,0.94,0.95,0.88,0.9,71932,0
2008-10-16,0.9,0.91,0.75,0.82,315563,0
2008-10-17,0.81,0.88,0.81,0.82,174500,0
2008-10-20,0.83,0.89,0.8,0.83,108462,0
2008-10-21,0.86,0.89,0.81,0.83,108734,0
2008-10-22,0.86,0.88,0.8,0.85,124862,0
2008-10-23,0.81,0.88,0.75,0.79,170444,0
2008-10-24,0.75,0.87,0.75,0.83,220630,0
2008-10-27,0.87,0.87,0.75,0.85,73660,0
2008-10-28,0.78,0.85,0.78,0.83,162092,0
2008-10-29,0.83,0.84,0.76,0.8,167437,0
2008-10-30,0.8,0.84,0.77,0.81,147415,0
2008-10-31,0.81,0.84,0.79,0.82,56064,0
2008-11-03,0.85,0.9,0.85,0.9,93386,0
2008-11-04,0.91,0.92,0.82,0.85,47506,0
2008-11-05,0.82,0.89,0.81,0.87,61274,0
2008-11-06,0.91,0.91,0.84,0.86,32844,0
2008-11-07,0.84,0.95,0.83,0.87,770383,0
2008-11-10,0.85,0.89,0.85,0.85,31565,0
2008-11-11,0.85,0.89,0.7,0.77,104223,0
2008-11-12,0.84,0.84,0.75,0.79,50065,0
2008-11-13,0.76,0.8,0.64,0.68,109979,0
2008-11-14,0.7,0.79,0.7,0.75,62738,0
2008-11-17,0.71,0.8,0.65,0.69,151976,0
2008-11-18,0.66,0.73,0.61,0.62,120958,0
2008-11-19,0.66,0.7,0.61,0.68,93140,0
2008-11-20,0.87,0.95,0.62,0.64,568980,0
2008-11-21,0.71,0.71,0.52,0.59,107897,0
2008-11-24,0.59,0.63,0.53,0.62,158673,0
2008-11-25,0.6,0.66,0.58,0.6,87120,0
2008-11-26,0.6,0.67,0.59,0.63,58030,0
2008-11-28,0.65,0.67,0.63,0.65,24010,0
2008-12-01,0.6,0.67,0.59,0.59,32127,0
2008-12-02,0.7,0.75,0.55,0.58,212228,0
2008-12-03,0.68,0.68,0.55,0.56,194783,0
2008-12-04,0.55,0.59,0.55,0.55,53282,0
2008-12-05,0.57,0.6,0.54,0.54,221034,0
2008-12-08,0.55,0.6,0.54,0.55,73457,0
2008-12-09,0.55,0.6,0.54,0.6,239340,0
2008-12-10,0.6,0.64,0.54,0.55,352029,0
2008-12-11,0.58,0.6,0.53,0.53,252067,0
2008-12-12,0.51,0.55,0.5,0.53,61049,0
2008-12-15,0.55,0.56,0.51,0.52,73142,0
2008-12-16,0.51,0.59,0.49,0.57,393934,0
2008-12-17,0.55,0.62,0.55,0.6,85005,0
2008-12-18,0.63,0.66,0.56,0.61,96564,0
2008-12-19,0.6,0.65,0.48,0.53,268981,0
2008-12-22,0.5,0.56,0.5,0.51,32954,0
2008-12-23,0.55,0.56,0.45,0.56,106101,0
2008-12-24,0.51,0.57,0.51,0.54,17487,0
2008-12-26,0.51,0.56,0.5,0.53,94565,0
2008-12-29,0.55,0.55,0.51,0.52,84425,0
2008-12-30,0.52,0.53,0.5,0.51,63706,0
2008-12-31,0.5,0.52,0.5,0.5,146385,0
2009-01-02,0.47,0.57,0.47,0.55,105808,0
2009-01-05,0.55,0.66,0.51,0.65,336466,0
2009-01-06,0.68,0.69,0.62,0.68,161435,0
2009-01-07,0.68,0.78,0.61,0.76,201231,0
2009-01-08,0.77,0.78,0.71,0.76,62315,0
2009-01-09,0.72,0.79,0.72,0.77,76961,0
2009-01-12,0.79,0.82,0.76,0.8,97288,0
2009-01-13,0.8,0.82,0.7,0.7,76100,0
2009-01-14,0.7,0.77,0.7,0.7,74310,0
2009-01-15,0.7,0.78,0.7,0.78,77402,0
2009-01-16,0.78,0.81,0.78,0.79,37419,0
2009-01-20,0.8,0.8,0.74,0.74,50322,0
2009-01-21,0.76,0.81,0.7,0.79,121651,0
2009-01-22,0.81,0.81,0.71,0.75,69927,0
2009-01-23,0.7,0.81,0.7,0.76,112047,0
2009-01-26,0.75,0.81,0.75,0.79,37666,0
2009-01-27,0.76,0.76,0.7,0.72,118033,0
2009-01-28,0.7,0.78,0.68,0.77,99076,0
2009-01-29,0.72,0.77,0.72,0.73,3659,0
2009-01-30,0.72,0.78,0.72,0.72,4917,0
2009-02-02,0.73,0.77,0.71,0.76,59164,0
2009-02-03,0.73,0.76,0.7,0.75,50615,0
2009-02-04,0.76,0.77,0.7,0.7,10718,0
2009-02-05,0.74,0.76,0.71,0.72,8392,0
2009-02-06,0.75,0.78,0.71,0.77,42677,0
2009-02-09,0.8,0.8,0.7,0.75,11718,0
2009-02-10,0.71,0.77,0.71,0.72,30659,0
2009-02-11,0.72,0.8,0.72,0.72,34881,0
2009-02-12,0.71,0.76,0.71,0.71,39686,0
2009-02-13,0.77,0.77,0.6,0.72,73879,0
2009-02-17,0.71,0.74,0.71,0.72,34661,0
2009-02-18,0.68,0.9,0.68,0.82,279978,0
2009-02-19,0.8,0.82,0.73,0.8,270110,0
2009-02-20,0.73,0.95,0.7,0.75,183373,0
2009-02-23,0.75,0.8,0.73,0.75,47140,0
2009-02-24,0.76,0.81,0.74,0.76,495521,0
2009-02-25,0.75,0.81,0.72,0.76,135067,0
2009-02-26,0.76,0.82,0.76,0.82,91143,0
2009-02-27,0.77,0.81,0.76,0.8,58701,0
2009-03-02,0.75,0.92,0.75,0.8,126130,0
2009-03-03,0.75,0.82,0.75,0.82,69741,0
2009-03-04,0.83,0.83,0.8,0.82,315085,0
2009-03-05,0.83,0.83,0.76,0.78,114974,0
2009-03-06,0.77,0.81,0.76,0.8,101153,0
2009-03-09,0.8,0.8,0.78,0.79,75470,0
2009-03-10,0.8,0.81,0.77,0.77,101895,0
2009-03-11,0.79,0.8,0.77,0.78,26796,0
2009-03-12,0.8,0.8,0.77,0.79,134386,0
2009-03-13,0.77,0.8,0.77,0.78,54823,0
2009-03-16,0.8,0.8,0.75,0.75,49071,0
2009-03-17,0.76,0.85,0.76,0.82,177094,0
2009-03-18,0.85,0.85,0.81,0.81,62848,0
2009-03-19,0.8,0.83,0.77,0.81,87510,0
2009-03-20,0.83,0.83,0.78,0.8,65970,0
2009-03-23,0.79,0.8,0.78,0.8,60697,0
2009-03-24,0.79,0.8,0.79,0.8,52125,0
2009-03-25,0.79,0.83,0.79,0.8,60426,0
2009-03-26,0.8,0.83,0.8,0.81,33689,0
2009-03-27,0.8,0.83,0.8,0.81,22757,0
2009-03-30,0.83,0.94,0.8,0.94,146430,0
2009-03-31,0.94,0.99,0.88,0.9,87782,0
2009-04-01,0.9,0.95,0.88,0.94,26119,0
2009-04-02,0.97,0.99,0.91,0.92,33826,0
2009-04-03,0.92,0.95,0.88,0.91,28145,0
2009-04-06,0.85,0.92,0.85,0.9,9494,0
2009-04-07,0.9,0.93,0.82,0.91,80859,0
2009-04-08,0.88,0.94,0.88,0.94,25681,0
2009-04-09,0.91,0.97,0.85,0.93,29956,0
2009-04-13,0.9,0.94,0.9,0.93,22757,0
2009-04-14,0.94,0.95,0.91,0.91,27708,0
2009-04-15,0.91,1.05,0.9,1.05,86648,0
2009-04-16,1.05,1.05,1,1.01,113476,0
2009-04-17,1.05,1.05,0.99,1.05,124224,0
2009-04-20,1.03,1.18,1.01,1.07,222284,0
2009-04-21,1.13,1.19,1.08,1.1,219801,0
2009-04-22,1.06,1.18,1.05,1.05,149103,0
2009-04-23,1.1,1.12,0.96,1.06,244915,0
2009-04-24,1.04,1.11,0.94,0.94,189875,0
2009-04-27,0.96,1.17,0.96,1.17,309623,0
2009-04-28,1.17,1.19,0.98,0.98,307045,0
2009-04-29,1,1.05,0.99,1.01,187895,0
2009-04-30,1.09,1.12,1.01,1.01,152570,0
2009-05-01,1.01,1.09,1.01,1.07,103712,0
2009-05-04,1.06,1.14,1.01,1.08,220508,0
2009-05-05,1.1,1.1,1,1.09,204143,0
2009-05-06,1.09,1.1,1.04,1.08,1345005,0
2009-05-07,9.96,10,7.39,7.84,10681209,0
2009-05-08,7.9,9.1,7.35,8.45,4044250,0
2009-05-11,8.35,10.92,8.26,10.2,6477749,0
2009-05-12,10.55,11.46,9.79,11.27,4565690,0
2009-05-13,11.66,12.96,11.4,12.96,4832889,0
2009-05-14,12.75,12.9,10.89,11.43,3356799,0
2009-05-15,10.91,11.35,9.9,11.19,2538984,0
2009-05-18,11.19,12.5,10.5,12.34,2129285,0
2009-05-19,12.25,12.72,11.16,11.4,2132098,0
2009-05-20,11.29,11.78,10.85,11.6,1343747,0
2009-05-21,11.44,12.19,11.16,11.58,819101,0
2009-05-22,12,13.08,11.56,12.55,2592323,0
2009-05-26,12.44,13.84,12.41,13.19,2546183,0
2009-05-27,13.37,14.26,13,13.85,1578558,0
2009-05-28,14.06,14.79,14,14.46,1665832,0
2009-05-29,14.61,14.73,14.12,14.64,1147191,0
2009-06-01,14.55,14.6,13.82,14.1,1202880,0
2009-06-02,14.4,14.43,13.16,13.24,1191180,0
2009-06-03,13.25,13.38,12.4,12.7,962063,0
2009-06-04,12.88,13.5,11.93,12.69,3049268,0
2009-06-05,12.75,13.06,12.06,12.9,1160767,0
2009-06-08,12.72,13.79,12.43,13.06,1593766,0
2009-06-09,13.01,13.3,12.68,12.76,621670,0
2009-06-10,12.8,12.84,12.12,12.32,731728,0
2009-06-11,12.15,12.45,11.83,12.36,894040,0
2009-06-12,12.36,12.41,11.53,11.62,1186022,0
2009-06-15,11.63,11.8,10.69,11.14,818513,0
2009-06-16,11.06,11.65,10.9,11.12,650992,0
2009-06-17,11.13,11.42,10.83,11.18,526500,0
2009-06-18,11.12,11.39,10.94,11.13,439746,0
2009-06-19,11.27,12.09,11.18,11.72,844634,0
2009-06-22,11.72,11.72,10.81,10.82,631457,0
2009-06-23,10.8,11.09,10.43,10.87,484440,0
2009-06-24,10.88,11.76,10.88,11.6,460753,0
2009-06-25,11.65,12.05,11.21,12,500339,0
2009-06-26,11.84,12.7,11.59,12.49,5839629,0
2009-06-29,12.2,12.5,12,12.19,512394,0
2009-06-30,12.1,12.38,11.68,11.77,366144,0
2009-07-01,11.8,12.24,11.67,12.02,441768,0
2009-07-02,12.02,12.13,11.53,11.88,476774,0
2009-07-06,11.71,11.79,11.29,11.37,377566,0
2009-07-07,11.36,11.37,11.01,11.03,382308,0
2009-07-08,11.05,11.05,10.62,10.68,562913,0
2009-07-09,10.75,11.05,10.67,10.86,583531,0
2009-07-10,10.83,10.85,10.46,10.72,454459,0
2009-07-13,10.76,11.5,10.76,11.21,1676291,0
2009-07-14,11.31,11.95,11.26,11.4,970600,0
2009-07-15,11.38,11.71,11.12,11.7,633333,0
2009-07-16,11.46,12.96,11.45,12.8,1087967,0
2009-07-17,12.84,13.32,12.71,12.93,916028,0
2009-07-20,13.04,13.05,12.33,12.95,645824,0
2009-07-21,13,13.45,12.67,13.35,615182,0
2009-07-22,13.29,15,13.26,14,1284738,0
2009-07-23,14.13,15.7,14.13,14.8,1894906,0
2009-07-24,14.98,15.55,14.62,15.16,628170,0
2009-07-27,15.28,15.93,15.22,15.31,664124,0
2009-07-28,15.29,15.35,14.3,14.8,709470,0
2009-07-29,14.75,15,14.63,14.84,271150,0
2009-07-30,14.95,15.9,14.95,15.18,449594,0
2009-07-31,15.25,15.53,15.03,15.2,300913,0
2009-08-03,15.3,15.74,15.03,15.27,332558,0
2009-08-04,15.2,15.59,15.14,15.53,444082,0
2009-08-05,15.49,16.65,15.43,16.05,730465,0
2009-08-06,16.2,16.26,15.5,15.72,434554,0
2009-08-07,15.66,16.05,15.34,15.52,411983,0
2009-08-10,15.5,15.52,13.11,13.93,1739195,0
2009-08-11,13.97,14.45,13.2,13.26,634249,0
2009-08-12,13.3,14.3,13.27,14.02,517288,0
2009-08-13,14.03,14.2,13.43,13.74,505128,0
2009-08-14,13.69,13.7,13.36,13.62,615319,0
2009-08-17,13.43,13.43,12.42,13.22,470390,0
2009-08-18,13.24,13.81,12.54,13.52,314128,0
2009-08-19,13.44,13.54,13.13,13.51,198539,0
2009-08-20,13.46,13.78,13,13.34,359887,0
2009-08-21,13.53,13.86,13.31,13.44,378697,0
2009-08-24,13.44,13.82,13.27,13.47,236176,0
2009-08-25,13.45,14.6,13.34,14.2,567512,0
2009-08-26,14.08,15.65,14.08,15.25,818326,0
2009-08-27,15.35,15.35,14.71,14.78,381339,0
2009-08-28,14.64,14.86,13.96,14.04,478700,0
2009-08-31,13.98,14.1,13.39,13.66,462172,0
2009-09-01,13.6,13.99,12.87,13.12,570906,0
2009-09-02,13.02,13.29,12.8,12.83,368195,0
2009-09-03,12.8,13.23,12.8,12.99,276728,0
2009-09-04,12.93,13.28,12.85,13.15,379888,0
2009-09-08,13.21,13.24,12.44,12.52,884346,0
2009-09-09,12.6,13.27,12.31,13.23,986424,0
2009-09-10,13.22,15.46,13.03,15.21,1874816,0
2009-09-11,15.17,15.2,13.54,14.26,1644100,0
2009-09-14,14,14.34,13.75,14.3,399138,0
2009-09-15,14.32,14.37,13.75,13.82,341227,0
2009-09-16,13.85,14.33,13.5,13.68,997436,0
2009-09-17,13.64,13.83,13.17,13.18,602901,0
2009-09-18,13.2,13.36,12.55,12.59,1153800,0
2009-09-21,12.53,12.58,12.15,12.3,544880,0
2009-09-22,12.52,12.69,12.12,12.17,566393,0
2009-09-23,12.21,12.55,12.01,12.5,668436,0
2009-09-24,12.37,12.57,11.79,11.88,850333,0
2009-09-25,11.91,12.26,11.55,11.66,528045,0
2009-09-28,11.72,12.14,11.53,12.07,359889,0
2009-09-29,12.13,12.2,11.77,11.85,238458,0
2009-09-30,11.89,12.04,11.31,11.64,670001,0
2009-10-01,11.59,11.79,10.85,10.85,596269,0
2009-10-02,10.63,10.82,10.38,10.66,375048,0
2009-10-05,10.64,11.03,10.62,10.91,385913,0
2009-10-06,11.1,11.39,10.92,11.35,338294,0
2009-10-07,11.39,11.39,11.11,11.25,249803,0
2009-10-08,11.3,11.48,10.89,10.91,292773,0
2009-10-09,10.89,11.1,10.84,11.04,189385,0
2009-10-12,11.02,11.48,10.99,11.45,672148,0
2009-10-13,13.08,13.21,10.94,11.04,15780645,0
2009-10-14,11.1,11.72,10.62,11.51,4515371,0
2009-10-15,11.5,12.17,11.25,11.88,2466280,0
2009-10-16,11.82,12.07,11.56,11.88,1598545,0
2009-10-19,11.79,11.85,11.1,11.14,2857031,0
2009-10-20,11.08,11.12,10.8,10.83,1523407,0
2009-10-21,10.8,11.03,10.65,10.73,968319,0
2009-10-22,10.66,10.85,10.61,10.83,660990,0
2009-10-23,10.87,10.9,10.44,10.48,972258,0
2009-10-26,10.43,10.64,10.05,10.2,980338,0
2009-10-27,10.18,10.2,9.95,9.98,1162720,0
2009-10-28,9.98,9.98,9.45,9.59,1449092,0
2009-10-29,9.63,10.08,9.61,9.98,1097690,0
2009-10-30,9.9,10.28,9.67,10.2,1430374,0
2009-11-02,10.28,10.5,9.65,10,1027009,0
2009-11-03,9.95,10.12,9.7,10.03,489058,0
2009-11-04,10.09,10.11,9.78,9.88,574858,0
2009-11-05,9.88,10.41,9.79,10.27,573601,0
2009-11-06,10.23,10.45,10.15,10.44,307278,0
2009-11-09,10.49,10.74,10.36,10.44,275938,0
2009-11-10,10.44,10.59,10.04,10.25,648440,0
2009-11-11,10.3,10.42,10.13,10.42,325652,0
2009-11-12,10.36,10.51,10.1,10.11,438094,0
2009-11-13,10.12,10.5,10.05,10.49,377892,0
2009-11-16,10.54,10.78,10.42,10.72,497393,0
2009-11-17,10.73,10.83,10.57,10.74,236393,0
2009-11-18,10.68,10.68,10.44,10.57,174621,0
2009-11-19,10.51,10.51,10.15,10.41,383389,0
2009-11-20,10.34,10.49,10.12,10.28,1189355,0
2009-11-23,10.37,10.53,10.28,10.42,443778,0
2009-11-24,10.39,10.5,10.33,10.49,300697,0
2009-11-25,10.47,10.75,10.33,10.59,356312,0
2009-11-27,10.24,10.61,10.15,10.56,174408,0
2009-11-30,10.52,10.65,10.36,10.56,235751,0
2009-12-01,10.74,11.28,10.57,10.95,931854,0
2009-12-02,10.93,11.56,10.93,11.5,474567,0
2009-12-03,11.54,11.88,11.46,11.68,582612,0
2009-12-04,11.88,11.98,11.55,11.74,662295,0
2009-12-07,11.78,11.89,11.5,11.51,362257,0
2009-12-08,11.5,11.56,10.97,11.07,472268,0
2009-12-09,11.6,11.89,11.1,11.33,1029668,0
2009-12-10,11.3,11.8,11.3,11.35,1859614,0
2009-12-11,11.48,11.5,11.29,11.42,255076,0
2009-12-14,11.48,11.48,10.97,11.05,683956,0
2009-12-15,11.03,11.16,10.98,10.98,421260,0
2009-12-16,11.03,11.1,10.86,10.9,388412,0
2009-12-17,10.85,10.86,10.5,10.65,453725,0
2009-12-18,10.69,10.77,10.45,10.49,586748,0
2009-12-21,10.53,11.25,10.5,11.22,627773,0
2009-12-22,11.23,11.4,11.11,11.36,301303,0
2009-12-23,11.32,11.48,11.14,11.44,386394,0
2009-12-24,11.41,11.8,11.31,11.48,242270,0
2009-12-28,11.58,11.97,11.58,11.84,386686,0
2009-12-29,11.85,11.93,11.75,11.83,335888,0
2009-12-30,11.82,11.82,11.43,11.55,273113,0
2009-12-31,11.51,11.55,11.22,11.25,205638,0
2010-01-04,11.34,11.71,11.24,11.67,598925,0
2010-01-05,11.7,11.7,11.21,11.28,571858,0
2010-01-06,11.31,11.35,10.95,10.99,599124,0
2010-01-07,10.96,11.1,10.86,10.94,327888,0
2010-01-08,10.97,11.04,10.87,10.89,236494,0
2010-01-11,10.89,11.2,10.82,10.85,485244,0
2010-01-12,10.83,11.33,10.49,10.52,740440,0
2010-01-13,10.69,10.77,10.42,10.61,386449,0
2010-01-14,10.63,11.03,10.49,10.65,443039,0
2010-01-15,10.7,10.78,10.34,10.44,457662,0
2010-01-19,10.54,10.71,10.31,10.66,513522,0
2010-01-20,10.63,10.93,10.5,10.67,417515,0
2010-01-21,10.64,10.86,10.21,10.26,714131,0
2010-01-22,10.31,10.47,10.12,10.26,312760,0
2010-01-25,10.28,10.37,10.15,10.18,312058,0
2010-01-26,10.17,10.27,10.1,10.21,250720,0
2010-01-27,10.15,10.27,10.05,10.22,378752,0
2010-01-28,10.25,10.27,10.05,10.2,463115,0
2010-01-29,10.21,10.21,9.97,10.01,405051,0
2010-02-01,10.1,10.42,10.04,10.31,346979,0
2010-02-02,10.4,10.99,10.3,10.82,658245,0
2010-02-03,10.8,11.18,10.7,10.74,331450,0
2010-02-04,10.74,10.74,10.27,10.27,300785,0
2010-02-05,10.33,10.49,10.05,10.33,340792,0
2010-02-08,10.3,10.5,10.2,10.2,248889,0
2010-02-09,10.32,10.66,10.24,10.6,269352,0
2010-02-10,10.56,10.64,10.34,10.63,166710,0
2010-02-11,10.59,10.9,10.54,10.64,849282,0
2010-02-12,10.59,10.72,10.56,10.63,563880,0
2010-02-16,10.66,10.72,10.29,10.52,408658,0
2010-02-17,10.52,10.94,10.3,10.9,1051442,0
2010-02-18,10.86,11,10.69,10.87,771501,0
2010-02-19,10.88,10.91,10.42,10.62,1079712,0
2010-02-22,10.66,10.94,10.62,10.67,499646,0
2010-02-23,10.64,10.79,10.23,10.3,809645,0
2010-02-24,10.26,10.39,10.18,10.37,354860,0
2010-02-25,10.27,10.37,10.18,10.29,486772,0
2010-02-26,10.31,10.38,10.18,10.27,699077,0
2010-03-01,10.31,11.24,10.28,11.09,2128272,0
2010-03-02,11.15,11.33,10.88,10.9,717388,0
2010-03-03,10.89,11.21,10.75,10.85,761306,0
2010-03-04,10.85,11.04,10.51,10.57,606098,0
2010-03-05,10.61,10.78,10.61,10.65,593347,0
2010-03-08,10.66,10.93,10.49,10.5,525268,0
2010-03-09,10.46,10.6,10.34,10.35,386267,0
2010-03-10,10.7,11.57,10.65,11.52,3718912,0
2010-03-11,11.54,12.27,11.29,12.19,1752252,0
2010-03-12,12.19,12.29,11.69,11.99,949957,0
2010-03-15,12,12.5,11.75,12.38,1495574,0
2010-03-16,12.4,12.62,12.11,12.14,1063553,0
2010-03-17,12.24,12.35,11.91,11.93,638647,0
2010-03-18,11.89,12.09,11.71,11.82,364931,0
2010-03-19,11.87,11.98,11.61,11.76,714758,0
2010-03-22,11.63,12.07,11.55,11.95,583053,0
2010-03-23,12,12.34,11.91,12.3,842824,0
2010-03-24,12.25,12.34,12,12.1,286580,0
2010-03-25,12.18,12.29,11.75,11.76,420521,0
2010-03-26,11.84,12.1,11.7,11.96,567589,0
2010-03-29,12,12.03,11.64,11.78,429125,0
2010-03-30,11.79,11.87,11.65,11.75,315770,0
2010-03-31,11.66,11.96,11.47,11.54,604008,0
2010-04-01,11.59,11.77,11.34,11.55,423746,0
2010-04-05,11.7,11.8,11.48,11.75,448513,0
2010-04-06,11.64,11.76,11.33,11.35,377249,0
2010-04-07,11.3,11.49,11.15,11.23,200299,0
2010-04-08,11.19,11.45,11.18,11.43,511699,0
2010-04-09,11.38,11.55,11.28,11.31,202705,0
2010-04-12,11.34,11.46,10.89,10.96,296118,0
2010-04-13,10.92,11.19,10.91,11.07,270689,0
2010-04-14,11.1,11.22,10.95,11.22,296478,0
2010-04-15,11.25,11.4,10.95,11.08,367178,0
2010-04-16,11.04,11.2,10.5,10.68,692522,0
2010-04-19,10.66,10.86,10.61,10.83,460127,0
2010-04-20,10.83,11.06,10.6,10.88,451010,0
2010-04-21,10.86,11.01,10.77,10.89,369301,0
2010-04-22,10.78,10.9,10.52,10.83,506173,0
2010-04-23,10.88,10.89,10.41,10.43,473437,0
2010-04-26,10.46,10.46,10.03,10.04,741582,0
2010-04-27,10.04,10.2,9.6,9.69,1238926,0
2010-04-28,9.76,9.85,9.38,9.61,948256,0
2010-04-29,9,9.09,8.66,8.76,3137199,0
2010-04-30,8.74,8.96,7.97,8.39,1146935,0
2010-05-03,8.42,9.02,8.35,8.82,1014305,0
2010-05-04,8.94,9.07,8.35,8.52,1487250,0
2010-05-05,8.35,8.36,7.05,8.23,1518270,0
2010-05-06,8.22,8.77,7.62,8.11,1489687,0
2010-05-07,8.05,8.4,7.89,7.95,967502,0
2010-05-10,8.27,8.47,8.01,8.39,938100,0
2010-05-11,8.32,8.75,8.26,8.55,970058,0
2010-05-12,8.57,9.04,8.44,8.96,1279485,0
2010-05-13,8.95,9.07,8.55,8.59,593538,0
2010-05-14,8.55,8.72,8.11,8.25,519974,0
2010-05-17,8.19,8.46,7.96,8.43,521155,0
2010-05-18,8.5,8.6,8.11,8.15,285512,0
2010-05-19,8.05,8.13,7.75,7.99,602960,0
2010-05-20,7.78,7.78,7.38,7.51,616209,0
2010-05-21,7.36,7.99,7.2,7.79,603213,0
2010-05-24,7.73,7.87,7.45,7.47,278936,0
2010-05-25,7.27,7.51,7.2,7.5,384513,0
2010-05-26,7.54,7.79,7.36,7.37,319568,0
2010-05-27,7.52,7.68,7.47,7.65,237013,0
2010-05-28,7.61,7.63,7.23,7.31,419543,0
2010-06-01,7.28,7.43,7.19,7.3,450444,0
2010-06-02,7.3,7.45,7.2,7.42,370913,0
2010-06-03,7.48,7.48,7.23,7.38,294396,0
2010-06-04,7.21,7.4,7.17,7.18,267536,0
2010-06-07,7.19,7.21,6.82,6.89,454485,0
2010-06-08,6.92,7.07,6.75,6.79,412091,0
2010-06-09,6.88,7,6.61,6.69,351883,0
2010-06-10,6.92,7.22,6.84,6.93,594551,0
2010-06-11,6.87,7.11,6.86,7.04,222851,0
2010-06-14,7.11,7.12,6.84,6.84,350129,0
2010-06-15,6.87,7,6.81,6.96,417491,0
2010-06-16,6.93,7.05,6.81,6.83,468537,0
2010-06-17,6.87,7,6.81,6.85,290938,0
2010-06-18,6.91,7,6.68,6.76,445536,0
2010-06-21,6.86,6.99,6.65,6.72,375273,0
2010-06-22,6.73,6.88,6.67,6.76,368669,0
2010-06-23,6.77,6.87,6.73,6.8,273285,0
2010-06-24,6.77,6.93,6.65,6.75,214563,0
2010-06-25,6.76,7.18,6.67,7,1145934,0
2010-06-28,6.96,7.06,6.91,6.96,217576,0
2010-06-29,6.85,6.92,6.65,6.7,249894,0
2010-06-30,6.68,6.84,6.59,6.61,206342,0
2010-07-01,6.64,6.64,6.29,6.41,464149,0
2010-07-02,6.48,6.63,6.45,6.54,220834,0
2010-07-06,6.65,6.72,6.38,6.4,198870,0
2010-07-07,6.45,6.5,6.28,6.37,532885,0
2010-07-08,6.42,6.52,6.26,6.52,363255,0
2010-07-09,6.5,6.6,6.5,6.55,324154,0
2010-07-12,6.55,6.58,6.43,6.45,166497,0
2010-07-13,6.52,6.73,6.5,6.72,395762,0
2010-07-14,6.71,6.94,6.71,6.89,173502,0
2010-07-15,6.92,7.06,6.55,6.57,347078,0
2010-07-16,6.5,6.55,6.31,6.33,300403,0
2010-07-19,6.33,6.48,6.31,6.42,121708,0
2010-07-20,6.31,6.47,6.24,6.42,157273,0
2010-07-21,6.5,6.58,6.38,6.4,107163,0
2010-07-22,6.51,6.6,6.43,6.56,192524,0
2010-07-23,6.51,6.95,6.47,6.92,261914,0
2010-07-26,6.97,7.41,6.9,7.38,343382,0
2010-07-27,7.4,7.56,7.31,7.48,212937,0
2010-07-28,7.49,7.56,7.22,7.26,140073,0
2010-07-29,7.32,7.38,7.11,7.23,97308,0
2010-07-30,7.09,7.42,7.09,7.26,128535,0
2010-08-02,7.4,7.78,7.28,7.61,226581,0
2010-08-03,7.55,7.81,7.49,7.55,232643,0
2010-08-04,7.56,7.69,7.49,7.65,238675,0
2010-08-05,7.57,7.68,7.07,7.09,321653,0
2010-08-06,6.97,7.14,6.8,7.11,224342,0
2010-08-09,7.18,7.28,6.97,7.26,133487,0
2010-08-10,7.14,7.23,6.97,7.01,157063,0
2010-08-11,6.84,6.95,6.6,6.61,167150,0
2010-08-12,6.5,6.78,6.5,6.7,190920,0
2010-08-13,6.69,6.77,6.57,6.66,180069,0
2010-08-16,6.61,6.67,6.54,6.59,99905,0
2010-08-17,6.67,6.67,6.49,6.59,144292,0
2010-08-18,6.6,6.7,6.51,6.62,213483,0
2010-08-19,6.61,6.63,6.45,6.5,152015,0
2010-08-20,6.45,6.5,6.28,6.47,202982,0
2010-08-23,6.54,6.63,6.4,6.4,72077,0
2010-08-24,6.29,6.4,6.2,6.22,174376,0
2010-08-25,6.17,6.39,6.04,6.35,171086,0
2010-08-26,6.37,6.42,6.28,6.36,138730,0
2010-08-27,6.46,6.46,6.27,6.44,96731,0
2010-08-30,6.39,6.45,6.25,6.3,153282,0
2010-08-31,6.31,6.36,6.25,6.3,55634,0
2010-09-01,6.37,6.52,6.29,6.52,100797,0
2010-09-02,6.5,6.59,6.43,6.58,89146,0
2010-09-03,6.64,6.84,6.58,6.83,120055,0
2010-09-07,6.71,6.83,6.4,6.46,263345,0
2010-09-08,6.5,6.62,6.42,6.61,162927,0
2010-09-09,6.68,6.68,6.49,6.58,112107,0
2010-09-10,6.62,6.7,6.46,6.62,81606,0
2010-09-13,6.66,6.9,6.62,6.86,139044,0
2010-09-14,6.87,7.05,6.82,6.93,139454,0
2010-09-15,6.91,7.09,6.88,7.03,127792,0
2010-09-16,7,7.05,6.64,6.82,100534,0
2010-09-17,6.91,6.91,6.56,6.65,157817,0
2010-09-20,6.69,6.83,6.59,6.83,109553,0
2010-09-21,6.81,6.95,6.76,6.82,83444,0
2010-09-22,6.77,6.96,6.76,6.9,134578,0
2010-09-23,6.81,6.87,6.65,6.71,164839,0
2010-09-24,6.82,7.05,6.59,7.05,127923,0
2010-09-27,7.08,7.08,6.7,6.75,206322,0
2010-09-28,6.73,6.78,6.56,6.7,142531,0
2010-09-29,6.66,6.79,6.65,6.75,75730,0
2010-09-30,6.81,6.86,6.64,6.68,183712,0
2010-10-01,6.74,6.79,6.61,6.78,95735,0
2010-10-04,6.67,6.78,6.43,6.52,274079,0
2010-10-05,6.6,7.11,6.59,7.09,287469,0
2010-10-06,7.11,7.16,7,7.06,188127,0
2010-10-07,7.12,7.13,6.96,7.06,93884,0
2010-10-08,7.04,7.51,7.04,7.46,232347,0
2010-10-11,7.42,7.8,7.42,7.72,265606,0
2010-10-12,7.72,8.33,7.51,8.25,468937,0
2010-10-13,8.27,8.33,7.93,8.08,206533,0
2010-10-14,8.1,8.11,7.86,7.98,95687,0
2010-10-15,8.05,8.17,7.98,8.13,170200,0
2010-10-18,8.16,8.31,8.08,8.23,207210,0
2010-10-19,8.13,8.28,8.01,8.05,104532,0
2010-10-20,8.08,8.21,8.01,8.07,70171,0
2010-10-21,8.09,8.24,7.83,7.99,88367,0
2010-10-22,8.01,8.01,7.77,7.81,113380,0
2010-10-25,7.87,7.99,7.4,7.82,205675,0
2010-10-26,7.75,7.79,7.59,7.7,94301,0
2010-10-27,7.59,7.62,7.48,7.58,107819,0
2010-10-28,7.61,7.61,7.3,7.35,114933,0
2010-10-29,7.32,7.37,7.15,7.31,66435,0
2010-11-01,7.36,7.46,7.12,7.2,63414,0
2010-11-02,7.26,7.46,7.15,7.44,87828,0
2010-11-03,7.5,8,7.5,7.94,239353,0
2010-11-04,7.95,8.1,7.76,7.79,222987,0
2010-11-05,7.82,7.87,7.6,7.66,179325,0
2010-11-08,7.72,7.82,7.62,7.68,246232,0
2010-11-09,7.78,7.87,7.66,7.71,161254,0
2010-11-10,7.75,7.94,7.68,7.85,89093,0
2010-11-11,7.76,7.93,7.76,7.79,74420,0
2010-11-12,7.7,7.93,7.7,7.7,81587,0
2010-11-15,7.85,8.8,7.85,8.66,501385,0
2010-11-16,8.6,8.6,8.18,8.23,195159,0
2010-11-17,8.28,8.5,8.18,8.33,142737,0
2010-11-18,8.46,8.99,8.46,8.91,220843,0
2010-11-19,8.87,9.09,8.77,8.97,166241,0
2010-11-22,8.92,8.93,8.42,8.46,160991,0
2010-11-23,8.32,8.37,8.11,8.15,258424,0
2010-11-24,8.24,8.33,8.19,8.25,157220,0
2010-11-26,8.22,8.36,8.19,8.19,29487,0
2010-11-29,8.14,8.23,8,8.19,80523,0
2010-11-30,8.06,8.19,7.99,8.06,151257,0
2010-12-01,8.15,8.35,8.14,8.25,179802,0
2010-12-02,8.25,8.3,8.18,8.21,70242,0
2010-12-03,8.19,8.22,8.1,8.18,74297,0
2010-12-06,8.18,8.22,8.1,8.15,92625,0
2010-12-07,8.25,8.25,8,8.1,155169,0
2010-12-08,8.1,8.15,8.03,8.03,138257,0
2010-12-09,8.13,8.22,8.09,8.11,102702,0
2010-12-10,8.15,8.3,8.06,8.29,243423,0
2010-12-13,8.35,8.4,8.22,8.27,117697,0
2010-12-14,8.33,8.37,8.18,8.23,93597,0
2010-12-15,8.2,8.48,8.19,8.38,95386,0
2010-12-16,8.38,8.75,8.38,8.75,168467,0
2010-12-17,8.75,8.98,8.63,8.87,221594,0
2010-12-20,8.7,9.02,8.7,9,222383,0
2010-12-21,9.07,10.17,9.05,10.17,616875,0
2010-12-22,10.18,10.32,9.49,9.51,417370,0
2010-12-23,9.54,9.62,9.26,9.57,243641,0
2010-12-27,9.51,9.77,9.35,9.5,135490,0
2010-12-28,9.53,9.67,9.35,9.41,129045,0
2010-12-29,9.33,9.54,9.32,9.35,111995,0
2010-12-30,9.31,9.47,9.26,9.38,97164,0
2010-12-31,9.42,9.52,9.29,9.46,135727,0
2011-01-03,9.57,10.17,9.42,9.98,253078,0
2011-01-04,9.99,9.99,9.41,9.41,144986,0
2011-01-05,9.39,9.6,9.3,9.55,151533,0
2011-01-06,9.57,9.6,9.33,9.4,70123,0
2011-01-07,9.4,9.55,9.22,9.47,74483,0
2011-01-10,9.32,9.52,9.26,9.28,109593,0
2011-01-11,9.36,9.45,9.09,9.13,124463,0
2011-01-12,9.2,9.23,9.06,9.1,131606,0
2011-01-13,9.11,9.16,9.06,9.06,131946,0
2011-01-14,9.03,9.14,9.02,9.1,105599,0
2011-01-18,9.14,9.2,8.51,8.62,266708,0
2011-01-19,8.58,8.75,8.31,8.32,163878,0
2011-01-20,8.31,8.57,8.2,8.24,136880,0
2011-01-21,8.27,8.27,8.05,8.05,215289,0
2011-01-24,8.11,8.12,7.94,8.04,122765,0
2011-01-25,8,8.02,7.65,7.75,398079,0
2011-01-26,7.81,8.25,7.74,8.18,294066,0
2011-01-27,8.15,8.22,8,8.08,123357,0
2011-01-28,8.08,8.25,7.98,8.01,134241,0
2011-01-31,8.01,8.08,7.89,8.01,106537,0
2011-02-01,8.04,8.25,8,8.07,147878,0
2011-02-02,8.02,8.27,8.02,8.26,65436,0
2011-02-03,8.21,8.33,8.17,8.23,70905,0
2011-02-04,8.24,8.24,7.8,7.84,171715,0
2011-02-07,7.75,7.75,7.36,7.39,192686,0
2011-02-08,7.36,7.54,7.25,7.34,278780,0
2011-02-09,7.28,7.28,6.95,6.99,409667,0
2011-02-10,7.26,7.93,7.16,7.42,715802,0
2011-02-11,7.7,7.72,7.5,7.62,210971,0
2011-02-14,7.65,7.69,7.36,7.44,246697,0
2011-02-15,7.25,7.47,7.2,7.31,201066,0
2011-02-16,7.39,7.47,7.29,7.36,140437,0
2011-02-18,7.24,7.35,7.2,7.35,139900,0
2011-02-22,7.24,7.37,7.22,7.29,209404,0
2011-02-23,7.29,7.36,7.03,7.03,338431,0
2011-02-24,7.03,7.2,7.01,7.17,159995,0
2011-02-25,7.22,7.35,7.19,7.28,88781,0
2011-02-28,7.29,7.38,7.28,7.36,203503,0
2011-03-01,7.41,7.5,7.36,7.44,197444,0
2011-03-02,7.45,7.58,7.41,7.53,204786,0
2011-03-03,7.59,7.74,7.49,7.62,116089,0
2011-03-04,7.59,7.64,7.28,7.43,74827,0
2011-03-07,7.29,7.44,7.25,7.25,132634,0
2011-03-08,7.3,7.68,7.26,7.64,88620,0
2011-03-09,7.67,7.68,7.52,7.66,75412,0
2011-03-10,7.55,7.57,7.25,7.3,182148,0
2011-03-11,7.21,7.39,7.21,7.27,99811,0
2011-03-14,7.19,7.34,7.19,7.24,64051,0
2011-03-15,7.09,7.27,7.04,7.19,69266,0
2011-03-16,7.15,7.26,7.01,7.02,131117,0
2011-03-17,7.15,7.15,6.97,6.98,94393,0
2011-03-18,7.05,7.12,6.98,7.11,133205,0
2011-03-21,7.16,7.37,7.11,7.2,91989,0
2011-03-22,7.23,7.25,7.08,7.09,83778,0
2011-03-23,7.06,7.07,6.87,6.88,156429,0
2011-03-24,6.95,6.97,6.77,6.81,136091,0
2011-03-25,6.81,7.14,6.61,6.97,408153,0
2011-03-28,7.02,7.03,6.8,6.89,113148,0
2011-03-29,6.9,7.16,6.88,7.07,93739,0
2011-03-30,7.09,7.41,7.09,7.28,107115,0
2011-03-31,7.31,7.37,7.18,7.29,101224,0
2011-04-01,7.34,7.36,7.14,7.16,88597,0
2011-04-04,7.16,7.2,7.01,7.02,56883,0
2011-04-05,7,7.03,6.85,6.93,240604,0
2011-04-06,6.98,7.32,6.96,7.3,113946,0
2011-04-07,7.3,7.5,7.23,7.3,60395,0
2011-04-08,7.36,7.64,7.26,7.56,149624,0
2011-04-11,7.6,7.6,7.26,7.31,192230,0
2011-04-12,7.28,7.35,7.22,7.26,157153,0
2011-04-13,7.33,7.36,7.23,7.34,309917,0
2011-04-14,7.25,7.95,7.25,7.7,1154520,0
2011-04-15,7.7,7.95,7.65,7.67,487625,0
2011-04-18,7.56,7.86,7.47,7.58,179922,0
2011-04-19,7.65,7.78,7.58,7.62,134315,0
2011-04-20,7.75,7.76,7.65,7.69,74666,0
2011-04-21,7.66,7.76,7.51,7.66,117151,0
2011-04-25,7.67,7.82,7.55,7.6,67754,0
2011-04-26,7.64,8,7.64,7.9,336460,0
2011-04-27,7.93,8.15,7.82,7.89,213070,0
2011-04-28,7.88,8.04,7.82,8.01,169997,0
2011-04-29,8.04,8.08,7.95,8.05,132269,0
2011-05-02,8.06,8.45,8.01,8.02,232249,0
2011-05-03,8.01,8.06,7.85,7.99,111376,0
2011-05-04,7.99,8.05,7.75,7.85,128641,0
2011-05-05,7.64,7.9,7.57,7.75,325740,0
2011-05-06,7.93,7.93,7.73,7.74,160622,0
2011-05-09,7.7,7.82,7.51,7.67,117029,0
2011-05-10,7.69,7.89,7.6,7.87,191509,0
2011-05-11,7.94,7.94,7.6,7.64,224604,0
2011-05-12,7.53,7.65,7.35,7.51,161046,0
2011-05-13,7.47,7.59,7.31,7.31,127654,0
2011-05-16,7.26,7.43,7.14,7.15,102921,0
2011-05-17,7.13,7.17,7.01,7.08,144569,0
2011-05-18,7.11,7.19,7.08,7.13,164581,0
2011-05-19,7.15,7.2,6.94,7.06,153534,0
2011-05-20,6.97,7.08,6.89,7,119113,0
2011-05-23,6.9,7.29,6.85,7.25,454395,0
2011-05-24,7.29,7.37,7.05,7.06,242082,0
2011-05-25,7.05,7.22,7.05,7.16,90861,0
2011-05-26,7.15,7.45,7.11,7.38,125739,0
2011-05-27,7.42,7.44,7.27,7.34,61775,0
2011-05-31,7.43,7.48,7.34,7.46,143298,0
2011-06-01,7.45,7.45,7.06,7.08,187342,0
2011-06-02,7.12,7.23,6.98,7.07,137627,0
2011-06-03,6.96,7.09,6.95,6.99,99174,0
2011-06-06,7,7.16,6.94,7.01,100762,0
2011-06-07,7.1,7.17,6.84,6.99,247931,0
2011-06-08,7.03,7.03,6.85,6.99,133919,0
2011-06-09,7.01,7.18,7,7.07,104892,0
2011-06-10,7,7.11,6.97,6.98,101429,0
2011-06-13,7,7.04,6.95,6.98,119805,0
2011-06-14,7.05,7.12,6.93,6.97,101500,0
2011-06-15,6.92,7.03,6.8,6.84,111100,0
2011-06-16,6.84,7.11,6.75,7.11,263592,0
2011-06-17,7.15,7.26,7,7.05,198055,0
2011-06-20,7.04,7.08,6.85,7.07,104211,0
2011-06-21,7.07,7.24,7.06,7.22,49308,0
2011-06-22,7.15,7.23,7.04,7.07,60138,0
2011-06-23,7,7.21,6.92,7.18,79571,0
2011-06-24,7.18,7.18,6.95,6.99,292664,0
2011-06-27,7.02,7.06,6.94,7.03,100002,0
2011-06-28,7.03,7.09,7.02,7.09,76696,0
2011-06-29,7.09,7.17,6.91,7.11,103831,0
2011-06-30,7.09,7.17,7.05,7.14,72262,0
2011-07-01,7.16,7.29,7.11,7.19,99229,0
2011-07-05,7.19,7.19,6.95,7.04,114744,0
2011-07-06,7,7.8,7,7.54,756959,0
2011-07-07,7.57,7.57,7.35,7.37,310110,0
2011-07-08,7.27,7.44,7.13,7.28,121729,0
2011-07-11,7.19,7.23,7.05,7.1,314704,0
2011-07-12,7.02,7.31,7.02,7.19,119126,0
2011-07-13,7.19,7.35,7.19,7.31,64656,0
2011-07-14,7.35,7.46,7.1,7.11,147607,0
2011-07-15,7.12,7.27,7.03,7.15,125108,0
2011-07-18,7.16,7.23,7.05,7.16,93302,0
2011-07-19,7.22,7.22,7.07,7.16,102102,0
2011-07-20,7.18,7.18,7.08,7.1,117628,0
2011-07-21,7.14,7.19,7.04,7.19,76500,0
2011-07-22,7.19,7.3,7.19,7.27,44833,0
2011-07-25,7.17,7.24,7.12,7.13,39461,0
2011-07-26,7.2,7.2,7.04,7.07,98671,0
2011-07-27,7.05,7.11,7.02,7.09,105494,0
2011-07-28,7.12,7.32,7.03,7.26,134710,0
2011-07-29,7.2,7.3,7.14,7.18,72567,0
2011-08-01,7.27,7.28,7.08,7.2,94929,0
2011-08-02,7.18,7.25,7.01,7.03,202663,0
2011-08-03,7.03,7.23,7,7.15,199286,0
2011-08-04,6.93,7.07,6.77,6.78,291917,0
2011-08-05,6.85,6.98,6.57,6.75,210405,0
2011-08-08,6.54,6.65,6.04,6.04,343661,0
2011-08-09,6.06,6.2,5.38,6.02,252540,0
2011-08-10,5.84,6.05,5.67,5.86,267394,0
2011-08-11,5.87,5.93,5.62,5.65,223689,0
2011-08-12,5.71,5.81,5.52,5.76,119759,0
2011-08-15,5.76,5.95,5.72,5.79,126222,0
2011-08-16,5.72,5.79,5.6,5.62,139570,0
2011-08-17,5.69,5.8,5.49,5.58,130750,0
2011-08-18,5.49,5.53,5.34,5.4,239748,0
2011-08-19,5.33,5.58,5.32,5.42,159835,0
2011-08-22,5.56,5.56,5.31,5.36,102281,0
2011-08-23,5.38,5.38,5.26,5.35,245245,0
2011-08-24,5.3,5.39,5.29,5.33,166958,0
2011-08-25,5.4,5.96,5.39,5.87,265202,0
2011-08-26,5.8,5.93,5.66,5.91,135247,0
2011-08-29,5.97,6,5.93,5.99,121380,0
2011-08-30,5.97,6.12,5.9,6.07,102029,0
2011-08-31,6.17,6.28,6.01,6.06,120472,0
2011-09-01,6.08,6.17,5.88,5.89,93846,0
2011-09-02,5.77,5.9,5.64,5.66,99209,0
2011-09-06,5.51,5.67,5.45,5.64,119606,0
2011-09-07,5.71,5.84,5.68,5.81,120117,0
2011-09-08,5.81,5.81,5.48,5.52,104253,0
2011-09-09,5.47,5.73,5.42,5.63,185419,0
2011-09-12,5.57,5.57,5.34,5.47,135368,0
2011-09-13,5.47,5.61,5.44,5.56,93747,0
2011-09-14,5.56,5.67,5.43,5.59,111877,0
2011-09-15,5.64,5.65,5.49,5.62,99774,0
2011-09-16,5.65,5.74,5.52,5.74,237390,0
2011-09-19,5.63,5.69,5.55,5.61,113600,0
2011-09-20,5.62,5.7,5.55,5.67,145537,0
2011-09-21,5.66,5.66,5.29,5.33,168873,0
2011-09-22,5.21,5.37,5.11,5.2,347063,0
2011-09-23,5.2,5.3,5.06,5.13,287908,0
2011-09-26,5.2,5.25,5.05,5.08,169001,0
2011-09-27,5.18,5.32,5.14,5.28,371305,0
2011-09-28,5.28,5.35,5.09,5.09,131090,0
2011-09-29,5.18,5.2,5,5.06,249717,0
2011-09-30,5.02,5.15,4.89,4.95,196733,0
2011-10-03,4.89,5.1,4.82,4.82,252020,0
2011-10-04,4.85,5.33,4.8,5.31,318982,0
2011-10-05,5.29,5.4,5.23,5.38,97328,0
2011-10-06,5.37,5.54,5.26,5.53,126920,0
2011-10-07,5.56,5.57,5.32,5.34,170895,0
2011-10-10,5.38,5.53,5.27,5.38,226540,0
2011-10-11,5.32,5.38,5.27,5.38,109671,0
2011-10-12,5.4,5.62,5.35,5.59,199765,0
2011-10-13,5.54,5.79,5.51,5.74,137471,0
2011-10-14,5.77,5.78,5.65,5.71,96450,0
2011-10-17,5.66,5.72,5.46,5.49,90163,0
2011-10-18,5.52,5.73,5.5,5.65,87953,0
2011-10-19,5.69,5.75,5.58,5.59,57260,0
2011-10-20,5.59,5.63,5.48,5.56,61250,0
2011-10-21,5.64,5.73,5.53,5.71,96427,0
2011-10-24,5.71,5.92,5.7,5.9,167809,0
2011-10-25,5.87,5.91,5.75,5.84,101523,0
2011-10-26,5.91,5.97,5.84,5.9,115721,0
2011-10-27,5.96,6.03,5.92,6,221026,0
2011-10-28,6.01,6.02,5.92,5.94,147241,0
2011-10-31,5.94,5.94,5.8,5.81,101235,0
2011-11-01,5.65,5.81,5.65,5.67,105969,0
2011-11-02,5.8,5.94,5.74,5.92,64044,0
2011-11-03,5.97,6.06,5.9,6,92334,0
2011-11-04,5.93,6.02,5.85,5.85,90520,0
2011-11-07,5.8,5.81,5.42,5.57,195231,0
2011-11-08,5.62,5.79,5.53,5.72,78937,0
2011-11-09,5.66,5.72,5.4,5.42,139081,0
2011-11-10,5.49,5.65,5.4,5.42,154099,0
2011-11-11,5.46,5.68,5.45,5.6,74921,0
2011-11-14,5.54,5.59,5.32,5.33,130037,0
2011-11-15,5.3,5.49,5.3,5.38,113562,0
2011-11-16,5.33,5.36,5.29,5.3,101471,0
2011-11-17,5.3,5.36,5.26,5.28,147033,0
2011-11-18,5.28,5.31,5.19,5.24,128350,0
2011-11-21,5.15,5.17,5.06,5.07,148721,0
2011-11-22,5.1,5.12,4.97,4.97,173123,0
2011-11-23,5,5,4.77,4.8,230047,0
2011-11-25,4.78,4.84,4.76,4.77,85246,0
2011-11-28,4.93,4.98,4.74,4.84,123037,0
2011-11-29,4.86,4.88,4.74,4.8,71861,0
2011-11-30,4.89,5.09,4.85,4.99,207427,0
2011-12-01,4.96,5.01,4.78,4.81,272846,0
2011-12-02,4.86,4.94,4.74,4.82,115317,0
2011-12-05,4.87,4.87,4.75,4.84,150766,0
2011-12-06,4.83,4.93,4.83,4.88,93908,0
2011-12-07,4.88,5.02,4.84,5.01,120227,0
2011-12-08,4.96,4.99,4.76,4.77,119894,0
2011-12-09,4.8,4.93,4.75,4.85,132980,0
2011-12-12,4.8,4.89,4.38,4.57,2972934,0
2011-12-13,4.63,4.68,4.5,4.51,468923,0
2011-12-14,4.47,4.6,4.45,4.56,337013,0
2011-12-15,4.62,4.64,4.39,4.48,163234,0
2011-12-16,4.61,4.61,4.38,4.46,184345,0
2011-12-19,4.51,4.54,4.33,4.36,369738,0
2011-12-20,4.4,4.48,4.4,4.45,186935,0
2011-12-21,4.41,4.53,4.38,4.45,171159,0
2011-12-22,4.48,4.48,4.38,4.44,178177,0
2011-12-23,4.46,4.6,4.45,4.59,91638,0
2011-12-27,4.56,4.59,4.5,4.57,132578,0
2011-12-28,4.55,4.55,4.41,4.44,211690,0
2011-12-29,4.44,4.49,4.39,4.46,364291,0
2011-12-30,4.44,4.79,4.41,4.76,232985,0
2012-01-03,4.76,4.84,4.65,4.72,173218,0
2012-01-04,4.68,4.72,4.54,4.56,122573,0
2012-01-05,4.52,4.62,4.52,4.56,76010,0
2012-01-06,4.57,4.61,4.54,4.56,87445,0
2012-01-09,4.58,4.6,4.53,4.54,142421,0
2012-01-10,4.58,4.64,4.56,4.6,200197,0
2012-01-11,4.6,4.62,4.56,4.6,173646,0
2012-01-12,4.6,4.79,4.55,4.78,216246,0
2012-01-13,4.73,4.79,4.72,4.73,92957,0
2012-01-17,4.79,4.81,4.65,4.75,165100,0
2012-01-18,4.79,4.84,4.71,4.84,120171,0
2012-01-19,4.86,4.99,4.84,4.88,92267,0
2012-01-20,4.9,5.19,4.9,5.15,216640,0
2012-01-23,5.15,5.15,4.76,4.76,167953,0
2012-01-24,4.76,5.05,4.72,5,121376,0
2012-01-25,5,5.01,4.92,4.97,78703,0
2012-01-26,5.1,5.2,4.95,5,97185,0
2012-01-27,4.97,5.08,4.95,5.08,98439,0
2012-01-30,5.04,5.06,4.9,4.93,50262,0
2012-01-31,4.94,5.01,4.85,4.95,182057,0
2012-02-01,4.99,5.01,4.86,4.97,169000,0
2012-02-02,4.96,5.12,4.87,5.07,115686,0
2012-02-03,5.16,5.34,5.1,5.33,253108,0
2012-02-06,5.25,5.47,5.25,5.46,216438,0
2012-02-07,5.33,5.44,5.26,5.26,166832,0
2012-02-08,5.3,5.36,5.2,5.28,104290,0
2012-02-09,5.28,5.33,5.18,5.28,56795,0
2012-02-10,5.26,5.26,5.08,5.09,104253,0
2012-02-13,5.13,5.17,5.05,5.11,91140,0
2012-02-14,5.11,5.13,4.78,4.8,250160,0
2012-02-15,4.84,4.84,4.6,4.71,273379,0
2012-02-16,4.62,4.79,4.47,4.76,217383,0
2012-02-17,4.74,4.74,4.61,4.71,106624,0
2012-02-21,4.75,4.77,4.57,4.6,172375,0
2012-02-22,4.6,4.73,4.57,4.61,191041,0
2012-02-23,4.61,4.77,4.58,4.76,81042,0
2012-02-24,4.75,4.87,4.7,4.75,82968,0
2012-02-27,4.76,4.83,4.63,4.81,108129,0
2012-02-28,4.84,4.93,4.71,4.74,180953,0
2012-02-29,4.76,4.78,4.62,4.64,278141,0
2012-03-01,4.71,4.73,4.61,4.63,81857,0
2012-03-02,4.6,4.62,4.47,4.49,176125,0
2012-03-05,4.5,4.59,4.49,4.53,328172,0
2012-03-06,4.53,4.66,4.46,4.51,330332,0
2012-03-07,4.68,4.68,4.4,4.47,276257,0
2012-03-08,4.5,4.56,4.43,4.48,176961,0
2012-03-09,4.47,4.87,4.43,4.76,1167140,0
2012-03-12,4.74,4.8,4.74,4.77,230600,0
2012-03-13,4.67,4.67,4.41,4.56,668518,0
2012-03-14,4.59,4.8,4.58,4.78,767452,0
2012-03-15,4.78,4.85,4.71,4.83,175389,0
2012-03-16,5,5.14,4.92,5.11,933425,0
2012-03-19,5.06,5.23,4.96,5.2,381069,0
2012-03-20,5.13,5.21,4.94,4.94,279594,0
2012-03-21,4.96,4.98,4.88,4.89,135853,0
2012-03-22,4.81,4.87,4.77,4.8,129930,0
2012-03-23,4.81,4.82,4.73,4.8,92499,0
2012-03-26,4.84,5.04,4.84,4.92,102525,0
2012-03-27,4.93,5.01,4.93,4.93,74948,0
2012-03-28,4.93,4.96,4.87,4.88,64908,0
2012-03-29,4.86,4.9,4.84,4.87,52672,0
2012-03-30,4.89,4.92,4.75,4.79,386470,0
2012-04-02,4.81,4.82,4.7,4.77,240728,0
2012-04-03,4.75,4.81,4.66,4.78,528670,0
2012-04-04,4.75,4.77,4.69,4.77,203689,0
2012-04-05,4.74,4.79,4.72,4.73,35858,0
2012-04-09,4.7,4.74,4.45,4.45,236814,0
2012-04-10,4.43,4.46,4.35,4.42,307366,0
2012-04-11,4.5,4.51,4.4,4.41,123836,0
2012-04-12,4.46,4.58,4.44,4.54,83190,0
2012-04-13,4.51,4.56,4.47,4.49,114819,0
2012-04-16,4.51,4.53,4.37,4.41,233196,0
2012-04-17,4.45,4.58,4.41,4.42,254085,0
2012-04-18,4.53,4.53,4.18,4.3,395294,0
2012-04-19,4.3,4.49,4.27,4.38,349444,0
2012-04-20,4.5,4.5,4.37,4.4,305534,0
2012-04-23,4.5,4.5,4.36,4.39,291005,0
2012-04-24,4.4,4.49,4.37,4.41,296255,0
2012-04-25,4.46,4.46,4.32,4.37,311339,0
2012-04-26,4.35,4.48,4.32,4.41,134669,0
2012-04-27,4.41,4.44,4.39,4.41,65502,0
2012-04-30,4.39,4.48,4.38,4.43,195679,0
2012-05-01,4.42,4.54,4.42,4.44,138725,0
2012-05-02,4.43,4.47,4.4,4.45,186012,0
2012-05-03,4.46,4.46,4.41,4.42,139791,0
2012-05-04,4.4,4.41,4.38,4.39,186190,0
2012-05-07,4.38,4.49,4.31,4.41,203234,0
2012-05-08,4.35,4.45,4.3,4.44,151143,0
2012-05-09,4.39,4.48,4.37,4.38,89571,0
2012-05-10,4.37,4.4,4.25,4.25,165445,0
2012-05-11,4.25,4.34,4.25,4.31,215154,0
2012-05-14,4.29,4.33,4.26,4.3,189637,0
2012-05-15,4.3,4.34,4.27,4.3,71101,0
2012-05-16,4.31,4.38,4.18,4.18,141343,0
2012-05-17,4.15,4.19,4.01,4.06,177037,0
2012-05-18,4.06,4.07,3.98,4.02,159805,0
2012-05-21,4.05,4.2,4.05,4.16,91123,0
2012-05-22,4.17,4.2,4.04,4.06,72080,0
2012-05-23,4.05,4.18,4.02,4.15,115429,0
2012-05-24,4.15,4.2,4.12,4.2,47982,0
2012-05-25,4.24,4.24,4.17,4.18,50445,0
2012-05-29,4.25,4.28,4.11,4.21,56580,0
2012-05-30,4.18,4.22,4.1,4.16,90335,0
2012-05-31,4.15,4.29,4.08,4.25,323118,0
2012-06-01,4.13,4.18,4.11,4.14,87920,0
2012-06-04,4.17,4.21,4.1,4.18,61646,0
2012-06-05,4.15,4.23,4.15,4.17,92199,0
2012-06-06,4.18,4.18,3.93,4.1,211740,0
2012-06-07,4.11,4.15,4.07,4.11,109418,0
2012-06-08,4.1,4.28,4.1,4.23,67886,0
2012-06-11,4.25,4.25,4.08,4.13,107469,0
2012-06-12,4.14,4.23,4.14,4.22,42982,0
2012-06-13,4.22,4.22,4.08,4.09,97970,0
2012-06-14,4.09,4.18,4.05,4.15,71919,0
2012-06-15,4.13,4.3,4.09,4.26,133151,0
2012-06-18,4.23,4.28,4.13,4.21,58055,0
2012-06-19,4.21,4.39,4.19,4.34,152526,0
2012-06-20,4.36,4.42,4.32,4.36,63509,0
2012-06-21,4.35,4.41,4.3,4.32,43285,0
2012-06-22,4.36,4.43,4.32,4.4,334326,0
2012-06-25,4.32,4.4,4.32,4.37,36762,0
2012-06-26,4.39,4.43,4.33,4.37,45990,0
2012-06-27,4.37,4.41,4.34,4.35,45249,0
2012-06-28,4.34,4.37,4.25,4.26,64759,0
2012-06-29,4.33,4.4,4.3,4.4,101078,0
2012-07-02,4.37,4.44,4.33,4.44,140015,0
2012-07-03,4.44,4.58,4.41,4.5,99819,0
2012-07-05,4.5,4.62,4.5,4.5,86939,0
2012-07-06,4.48,4.54,4.48,4.49,61858,0
2012-07-09,4.48,4.51,4.46,4.47,51400,0
2012-07-10,4.47,4.64,4.46,4.46,44402,0
2012-07-11,4.46,4.51,4.44,4.46,123281,0
2012-07-12,4.5,4.5,4.42,4.44,100307,0
2012-07-13,4.44,4.48,4.39,4.47,60542,0
2012-07-16,4.47,4.53,4.43,4.48,36200,0
2012-07-17,4.5,4.55,4.28,4.5,72676,0
2012-07-18,4.48,4.53,4.4,4.5,57603,0
2012-07-19,4.49,4.49,4.45,4.45,37377,0
2012-07-20,4.41,4.5,4.41,4.43,50286,0
2012-07-23,4.39,4.4,4.19,4.3,233718,0
2012-07-24,4.3,4.34,4.15,4.16,64254,0
2012-07-25,4.2,4.29,4.17,4.18,27940,0
2012-07-26,4.24,4.27,4.14,4.15,45649,0
2012-07-27,4.15,4.21,4.035,4.06,160530,0
2012-07-30,4.1,4.17,4.05,4.09,85493,0
2012-07-31,4.07,4.11,4,4.03,111230,0
2012-08-01,4.04,4.05,3.96,3.96,186845,0
2012-08-02,3.96,4.07,3.91,4.06,95889,0
2012-08-03,4.1,4.1,3.99,4,114663,0
2012-08-06,4.01,4.01,3.9,3.91,115564,0
2012-08-07,3.97,4.24,3.95,4.19,250476,0
2012-08-08,4.2,4.34,3.934,4,291078,0
2012-08-09,4.06,4.18,4.06,4.14,89375,0
2012-08-10,4.15,4.15,4.02,4.09,79967,0
2012-08-13,4.1,4.149,3.97,4.12,120258,0
2012-08-14,4.16,4.17,4.05,4.07,91027,0
2012-08-15,4.06,4.074,4,4.03,201986,0
2012-08-16,4.06,4.14,4.05,4.08,72179,0
2012-08-17,4.06,4.15,4.05,4.15,98092,0
2012-08-20,4.13,4.2,4.12,4.18,64612,0
2012-08-21,4.19,4.22,4.13,4.19,178577,0
2012-08-22,4.2,4.22,4.16,4.22,84386,0
2012-08-23,4.21,4.21,4.14,4.18,84587,0
2012-08-24,4.17,4.38,4.17,4.34,87890,0
2012-08-27,4.41,4.48,4.36,4.42,163806,0
2012-08-28,4.47,4.47,4.39,4.44,111087,0
2012-08-29,4.43,4.43,4.38,4.4,102171,0
2012-08-30,4.38,4.39,4.3,4.37,60605,0
2012-08-31,4.41,4.4399,4.38,4.39,105283,0
2012-09-04,4.38,4.38,4.2799,4.34,83032,0
2012-09-05,4.31,4.375,4.31,4.31,73460,0
2012-09-06,4.33,4.43,4.29,4.39,81699,0
2012-09-07,4.39,4.39,4.331,4.36,51579,0
2012-09-10,4.35,4.37,4.23,4.25,78548,0
2012-09-11,4.27,4.2882,4.13,4.13,76609,0
2012-09-12,4.15,4.15,4,4.14,62260,0
2012-09-13,4.24,4.3101,4.11,4.28,116642,0
2012-09-14,4.31,4.37,4.25,4.33,78213,0
2012-09-17,4.35,4.35,4.14,4.29,92000,0
2012-09-18,4.31,4.31,4.24,4.3,53697,0
2012-09-19,4.3,4.33,4.25,4.27,59900,0
2012-09-20,4.24,4.3,4.19,4.2,96548,0
2012-09-21,4.26,4.299,4.18,4.23,150175,0
2012-09-24,4.25,4.28,4.19,4.23,118874,0
2012-09-25,4.27,4.31,4.07,4.09,153273,0
2012-09-26,4.1,4.17,4.02,4.04,94936,0
2012-09-27,4.07,4.1,3.98,4.05,254836,0
2012-09-28,4.05,4.07,4.01,4.03,165640,0
2012-10-01,4.05,4.08,3.99,4.07,132201,0
2012-10-02,4.11,4.19,4.11,4.16,75403,0
2012-10-03,4.17,4.25,4.15,4.15,78732,0
2012-10-04,4.18,4.2,4.14,4.15,52387,0
2012-10-05,4.15,4.18,4.03,4.08,60622,0
2012-10-08,4.07,4.13,4.035,4.09,419717,0
2012-10-09,4.08,4.1248,4.07,4.07,50609,0
2012-10-10,4.08,4.08,3.99,4.06,63459,0
2012-10-11,3.96,4,3.83,4,236710,0
2012-10-12,4.01,4.02,3.96,4,91436,0
2012-10-15,4.02,4.0582,3.92,4.02,110371,0
2012-10-16,4.05,4.05,3.84,3.84,535274,0
2012-10-17,3.87,3.96,3.78,3.83,103144,0
2012-10-18,3.82,3.84,3.73,3.74,63020,0
2012-10-19,3.71,3.78,3.65,3.73,180667,0
2012-10-22,3.73,3.73,3.65,3.7,103773,0
2012-10-23,3.69,3.74,3.55,3.55,769358,0
2012-10-24,3.58,3.59,3.43,3.48,169648,0
2012-10-25,3.49,3.61,3.42,3.57,975336,0
2012-10-26,3.58,3.58,3.48,3.49,45760,0
2012-10-31,3.48,3.48,3.34,3.39,134023,0
2012-11-01,3.38,3.45,3.38,3.41,75920,0
2012-11-02,3.42,3.46,3.33,3.38,135449,0
2012-11-05,3.39,3.44,3.3,3.43,65446,0
2012-11-06,3.43,3.44,3.36,3.41,60738,0
2012-11-07,3.45,3.45,3.31,3.32,137239,0
2012-11-08,3.35,3.36,3.2,3.2,165984,0
2012-11-09,3.17,3.18,3.12,3.15,126210,0
2012-11-12,3.13,3.2,3.13,3.2,114588,0
2012-11-13,3.19,3.2,3.15,3.17,67709,0
2012-11-14,3.19,3.22,3.14,3.14,106258,0
2012-11-15,3.14,3.17,2.92,3.03,122943,0
2012-11-16,3.01,3.1,2.99,3.09,127800,0
2012-11-19,3.11,3.18,3.01,3.16,172637,0
2012-11-20,3.13,3.29,3.0909,3.28,98916,0
2012-11-21,3.27,3.409,3.15,3.33,72704,0
2012-11-23,3.36,3.39,3.32,3.34,57829,0
2012-11-26,3.31,3.38,3.25,3.34,68785,0
2012-11-27,3.3844,3.469,3.29,3.39,134577,0
2012-11-28,3.37,3.37,3.3,3.37,26460,0
2012-11-29,3.32,3.44,3.32,3.36,94197,0
2012-11-30,3.37,3.51,3.33,3.48,158314,0
2012-12-03,3.49,3.54,3.35,3.4,84282,0
2012-12-04,3.4,3.46,3.35,3.37,52790,0
2012-12-05,3.37,3.4,3.27,3.2821,73027,0
2012-12-06,3.28,3.3,3.18,3.21,121133,0
2012-12-07,3.23,3.27,3.07,3.12,157829,0
2012-12-10,3.12,3.17,3.11,3.13,125154,0
2012-12-11,3.14,3.25,3.12,3.14,325751,0
2012-12-12,3.14,3.24,3.02,3.14,1087177,0
2012-12-13,3.15,3.26,3.12,3.22,219601,0
2012-12-14,3.03,3.19,3,3.13,423960,0
2012-12-17,3.13,3.22,3.11,3.22,129113,0
2012-12-18,4.03,4.42,3.76,3.83,4696728,0
2012-12-19,3.77,3.87,3.7,3.87,625920,0
2012-12-20,3.87,3.9172,3.77,3.91,237426,0
2012-12-21,3.86,3.88,3.75,3.88,413433,0
2012-12-24,3.87,3.93,3.86,3.91,116542,0
2012-12-26,3.92,3.97,3.87,3.9104,267583,0
2012-12-27,3.9,3.91,3.83,3.85,196375,0
2012-12-28,3.84,3.85,3.55,3.57,257976,0
2012-12-31,3.52,3.71,3.5,3.7,327286,0
2013-01-02,3.78,3.8,3.6986,3.71,185121,0
2013-01-03,3.73,3.8,3.6,3.7596,90603,0
2013-01-04,3.76,3.78,3.6,3.7695,137312,0
2013-01-07,3.74,3.78,3.65,3.77,79183,0
2013-01-08,3.76,3.82,3.74,3.79,63834,0
2013-01-09,3.81,3.82,3.75,3.8,61350,0
2013-01-10,3.81,3.819,3.65,3.8,116567,0
2013-01-11,3.88,3.9,3.7601,3.89,223426,0
2013-01-14,3.97,4.09,3.915,3.97,524909,0
2013-01-15,4,4.02,3.94,4,269033,0
2013-01-16,4.02,4.06,3.97,4,179053,0
2013-01-17,4.09,4.2,4.08,4.16,634375,0
2013-01-18,4.12,4.18,4.02,4.17,341876,0
2013-01-22,4.18,4.18,4.09,4.12,199467,0
2013-01-23,4.3,4.34,4.21,4.24,408600,0
2013-01-24,4.25,4.28,4.2,4.28,308672,0
2013-01-25,4.3,4.31,4.2,4.27,174249,0
2013-01-28,4.29,4.369,4.25,4.33,290775,0
2013-01-29,4.34,4.41,4.3,4.37,215758,0
2013-01-30,4.38,4.38,4.31,4.34,113321,0
2013-01-31,4,4.02,3.72,4.02,631401,0
2013-02-01,4.05,4.05,3.94,3.99,142796,0
2013-02-04,3.97,3.99,3.87,3.91,131658,0
2013-02-05,4.05,4.09,3.94,3.99,306237,0
2013-02-06,3.98,4.03,3.92,3.98,205080,0
2013-02-07,3.97,4.02,3.9,3.99,182587,0
2013-02-08,3.99,4.01,3.95,3.97,189561,0
2013-02-11,4,4,3.91,3.92,95236,0
2013-02-12,3.92,3.97,3.9,3.97,71258,0
2013-02-13,3.98,3.99,3.95,3.95,60016,0
2013-02-14,4.06,4.11,3.96,3.97,262778,0
2013-02-15,4,4,3.95,3.97,88212,0
2013-02-19,3.98,4.02,3.96,4,296389,0
2013-02-20,3.97,4,3.91,3.91,166433,0
2013-02-21,3.89,3.97,3.86,3.93,109509,0
2013-02-22,3.96,3.99,3.92,3.97,103192,0
2013-02-25,4,4,3.79,3.81,220404,0
2013-02-26,3.82,3.89,3.82,3.87,53090,0
2013-02-27,3.87,3.9,3.81,3.83,137595,0
2013-02-28,3.84,3.92,3.74,3.76,247323,0
2013-03-01,3.81,3.81,3.71,3.74,101678,0
2013-03-04,3.73,3.74,3.61,3.7,172780,0
2013-03-05,3.75,3.79,3.71,3.74,257716,0
2013-03-06,4.05,4.05,3.69,3.77,564670,0
2013-03-07,3.76,3.801,3.71,3.75,230799,0
2013-03-08,3.77,3.7899,3.71,3.75,386629,0
2013-03-11,3.74,3.77,3.665,3.7,358199,0
2013-03-12,3.7,3.75,3.65,3.68,222182,0
2013-03-13,3.69,3.72,3.64,3.72,309500,0
2013-03-14,3.76,3.87,3.57,3.8,315556,0
2013-03-15,3.83,3.87,3.75,3.865,571049,0
2013-03-18,3.8,3.9,3.8,3.87,192389,0
2013-03-19,3.87,3.9,3.81,3.87,196271,0
2013-03-20,3.87,3.92,3.8,3.92,300821,0
2013-03-21,3.91,3.99,3.89,3.96,135665,0
2013-03-22,4,4,3.88,3.95,133152,0
2013-03-25,3.98,4.05,3.96,4.01,350201,0
2013-03-26,4.05,4.05,3.9,3.95,271755,0
2013-03-27,3.93,3.95,3.91,3.94,40882,0
2013-03-28,3.97,3.97,3.89,3.92,120779,0
2013-04-01,3.91,3.97,3.9,3.96,170428,0
2013-04-02,3.98,3.98,3.865,3.93,239488,0
2013-04-03,3.93,3.96,3.8824,3.94,184478,0
2013-04-04,3.95,4.02,3.9,4.02,264404,0
2013-04-05,3.93,4.09,3.93,4.045,406719,0
2013-04-08,4.06,4.1,4.0201,4.05,241701,0
2013-04-09,4.05,4.1099,4,4.05,171690,0
2013-04-10,4.09,4.15,4.05,4.13,202379,0
2013-04-11,4.14,4.35,4.11,4.32,293497,0
2013-04-12,4.37,4.48,4.31,4.43,364355,0
2013-04-15,4.45,4.52,4.32,4.47,557480,0
2013-04-16,4.46,4.57,4.43,4.53,279191,0
2013-04-17,4.5,4.55,4.4136,4.53,168941,0
2013-04-18,4.52,4.68,4.46,4.65,287949,0
2013-04-19,4.66,4.72,4.59,4.64,143508,0
2013-04-22,4.66,4.7,4.58,4.66,130886,0
2013-04-23,4.69,4.75,4.63,4.75,222390,0
2013-04-24,4.74,4.76,4.68,4.74,122039,0
2013-04-25,4.75,4.805,4.7,4.78,55077,0
2013-04-26,4.75,4.81,4.7,4.77,165160,0
2013-04-29,4.71,4.88,4.68,4.83,672389,0
2013-04-30,4.8,4.92,4.8,4.86,162589,0
2013-05-01,4.82,4.82,4.65,4.75,442371,0
2013-05-02,4.73,4.88,4.68,4.85,159033,0
2013-05-03,4.91,4.95,4.8,4.85,188052,0
2013-05-06,4.88,4.9,4.83,4.85,142565,0
2013-05-07,4.86,4.91,4.82,4.91,172783,0
2013-05-08,4.91,4.93,4.82,4.9,165779,0
2013-05-09,4.9,5.1196,4.9,5.06,503459,0
2013-05-10,5.1,5.29,5.04,5.27,846037,0
2013-05-13,5.28,5.4699,5.2601,5.39,552568,0
2013-05-14,5.41,5.6,5.41,5.52,300628,0
2013-05-15,5.49,5.6,5.37,5.51,419732,0
2013-05-16,5.47,5.52,5.4,5.5,281509,0
2013-05-17,6.18,7.23,6,6.58,3379397,0
2013-05-20,6.59,6.97,6.58,6.94,823920,0
2013-05-21,6.86,7.305,6.86,7.09,886988,0
2013-05-22,7.13,7.53,6.81,6.97,932957,0
2013-05-23,6.86,7.26,6.36,7.12,491780,0
2013-05-24,7.12,8.75,7.11,8.38,2586872,0
2013-05-28,8.38,8.49,7.72,8.29,1222104,0
2013-05-29,8.33,8.5,8.14,8.34,654682,0
2013-05-30,8.36,9.48,8.36,9.2,1335258,0
2013-05-31,9.5,9.75,8.97,9.13,1564100,0
2013-06-03,9.19,9.68,9,9.58,1059501,0
2013-06-04,10,10.3,9.85,10.18,2329229,0
2013-06-05,10.25,10.43,9.92,10.169,1665088,0
2013-06-06,10.07,10.25,8.76,9.05,2149343,0
2013-06-07,9.2,9.975,9.0001,9.91,1309741,0
2013-06-10,9.93,10.15,9.63,10.05,784227,0
2013-06-11,10.5,12.77,10.25,12.56,5023136,0
2013-06-12,12.6,13.3,12.121,13,3126228,0
2013-06-13,12.87,13.19,11.76,11.85,1902554,0
2013-06-14,11.88,12.04,11.44,11.55,1137119,0
2013-06-17,11.5,11.97,11.09,11.23,864782,0
2013-06-18,11.21,11.52,10.76,10.92,1122703,0
2013-06-19,9.16,9.98,8.2,8.51,8617861,0
2013-06-20,8.61,8.98,8.34,8.39,2017019,0
2013-06-21,8.44,8.58,8.15,8.27,1509805,0
2013-06-24,8.16,8.19,7.51,7.54,1589715,0
2013-06-25,7.5,7.87,7.44,7.7,1058452,0
2013-06-26,7.67,7.81,7.46,7.75,986223,0
2013-06-27,7.71,8.35,7.71,8.23,1064480,0
2013-06-28,8.23,8.23,7.7305,8.08,1161016,0
2013-07-01,8.05,8.44,7.99,8.4,705580,0
2013-07-02,8.37,8.695,8.331,8.67,1268280,0
2013-07-03,8.66,8.66,8.37,8.51,285779,0
2013-07-05,8.6,8.66,8.43,8.5,430346,0
2013-07-08,8.55,8.55,8.16,8.36,515126,0
2013-07-09,8.46,8.46,8.23,8.33,404275,0
2013-07-10,8.28,8.74,8.18,8.71,521141,0
2013-07-11,8.83,8.9399,8.68,8.86,406850,0
2013-07-12,8.82,9.38,8.82,9.37,679514,0
2013-07-15,9.36,9.46,9.11,9.11,464262,0
2013-07-16,9.11,9.3,8.86,9.29,497589,0
2013-07-17,9.3,9.5,9.28,9.29,527408,0
2013-07-18,9.28,9.37,9.09,9.09,292536,0
2013-07-19,9.09,9.37,8.9,9.01,725860,0
2013-07-22,8.99,9.096,8.81,8.89,438188,0
2013-07-23,8.91,8.99,8.65,8.67,456448,0
2013-07-24,8.7,8.79,8.33,8.46,452777,0
2013-07-25,8.46,8.48,8.18,8.24,334911,0
2013-07-26,8.22,8.44,8.111,8.39,534823,0
2013-07-29,8.35,8.48,8.01,8.05,453649,0
2013-07-30,10.65,11.84,10.5,11.61,8344898,0
2013-07-31,11.33,12.12,11.02,11.67,2258741,0
2013-08-01,11.8,12.1,11.69,12.07,907889,0
2013-08-02,12.07,12.12,11.55,11.64,597504,0
2013-08-05,11.57,11.69,11.35,11.52,442897,0
2013-08-06,11.46,11.5,10.94,11.14,501652,0
2013-08-07,11.6,11.6,11.14,11.15,4800060,0
2013-08-08,11.18,11.24,11.14,11.15,730732,0
2013-08-09,11.17,11.25,11.03,11.07,742453,0
2013-08-12,11.02,11.25,10.87,10.89,279203,0
2013-08-13,10.96,11.31,10.95,11,534889,0
2013-08-14,11.04,11.369,11.04,11.13,468035,0
2013-08-15,11.06,11.085,10.65,10.78,479460,0
2013-08-16,10.66,10.91,10.5,10.52,544682,0
2013-08-19,10.56,11.08,10.4,10.94,629024,0
2013-08-20,10.95,11.11,10.71,10.9,395647,0
2013-08-21,10.87,10.95,10.22,10.71,1379711,0
2013-08-22,10.82,11.11,10.71,10.94,725388,0
2013-08-23,10.95,11.32,10.93,11.32,608157,0
2013-08-26,11.32,12.11,11.32,12.06,1483823,0
2013-08-27,12,12.66,11.42,11.49,1591232,0
2013-08-28,11.46,11.6,11.18,11.52,599933,0
2013-08-29,11.51,12.187,11.51,11.92,827368,0
2013-08-30,11.93,12,11.305,11.43,990500,0
2013-09-03,11.52,11.99,11.45,11.94,635969,0
2013-09-04,11.97,11.97,11.67,11.88,307556,0
2013-09-05,11.85,11.98,11.68,11.89,272946,0
2013-09-06,11.83,11.98,11.36,11.69,369623,0
2013-09-09,11.68,11.89,11.49,11.68,337356,0
2013-09-10,11.74,11.99,11.55,11.93,434813,0
2013-09-11,11.89,12.34,11.56,11.78,437198,0
2013-09-12,11.76,11.8,11.15,11.51,576732,0
2013-09-13,11.5,11.7,11.39,11.64,186683,0
2013-09-16,11.66,11.9,11.625,11.68,582358,0
2013-09-17,11.65,11.94,11.62,11.94,445619,0
2013-09-18,11.9,13.11,11.88,13.03,2174425,0
2013-09-19,13,13.29,12.57,12.94,771102,0
2013-09-20,12.98,13.47,12.82,12.96,1142380,0
2013-09-23,12.99,12.99,12.07,12.38,811766,0
2013-09-24,12.37,12.48,12,12.09,432200,0
2013-09-25,12.14,12.38,11.83,11.86,586400,0
2013-09-26,11.89,11.95,11.59,11.64,371400,0
2013-09-27,11.63,11.93,11.57,11.63,337100,0
2013-09-30,11.51,11.53,10.91,10.95,770900,0
2013-10-01,11.09,11.1,10.9,11.01,509200,0
2013-10-02,10.89,11.49,10.89,11.34,369900,0
2013-10-03,11.27,11.36,10.93,10.95,446900,0
2013-10-04,10.97,11.14,10.72,10.79,251400,0
2013-10-07,10.69,10.77,10.42,10.46,312800,0
2013-10-08,10.45,10.56,9.58,9.61,810087,0
2013-10-09,9.56,9.85,8.91,9.45,771400,0
2013-10-10,9.54,10.13,9.39,10.08,557300,0
2013-10-11,9.75,10.13,9.55,9.72,639900,0
2013-10-14,9.64,9.89,9.34,9.83,293000,0
2013-10-15,9.78,9.89,9.6,9.63,278700,0
2013-10-16,9.69,10,9.54,9.87,522700,0
2013-10-17,9.85,9.99,9.21,9.5,735700,0
2013-10-18,9.52,9.58,7.67,7.83,2334100,0
2013-10-21,8.08,8.73,8.03,8.61,2174893,0
2013-10-22,8.71,8.81,8.31,8.76,900800,0
2013-10-23,8.7,8.73,8.37,8.405,378814,0
2013-10-24,8.4,8.5,8.31,8.38,260300,0
2013-10-25,8.37,8.53,8.27,8.5,519200,0
2013-10-28,8.53,8.69,8.16,8.18,537333,0
2013-10-29,8.19,8.2,7.32,7.41,824000,0
2013-10-30,7.42,7.45,6.71,6.74,939700,0
2013-10-31,6.7,7.28,6.0582,7.16,2398213,0
2013-11-01,7.14,7.3,6.81,7.02,1120800,0
2013-11-04,7.03,7.8,6.93,7.5,1478500,0
2013-11-05,7.47,7.5,6.62,6.68,1284300,0
2013-11-06,6.68,6.73,6.13,6.45,1294500,0
2013-11-07,6.62,6.95,5.8,5.84,2890400,0
2013-11-08,5.85,6.36,5.7,6.24,1893200,0
2013-11-11,6.22,6.93,6.11,6.79,2437220,0
2013-11-12,12.17,13.49,11.07,13.3,21561902,0
2013-11-13,12.95,14.22,12.75,13.04,7881210,0
2013-11-15,15.29,15.65,14.33,14.59,10022600,0
2013-11-18,14.25,14.41,12.02,12.14,4051430,0
2013-11-19,11.99,12.49,11.56,11.99,2274800,0
2013-11-20,12.03,12.19,11.58,11.62,886700,0
2013-11-21,11.7,12.48,11.7,12.01,1204900,0
2013-11-22,11.96,12.17,10.97,11.06,1866700,0
2013-11-25,11.26,11.4,10.51,10.6,1590200,0
2013-11-26,10.64,11.44,10.53,11.42,1352275,0
2013-11-27,11.89,11.92,11.25,11.37,1068200,0
2013-11-29,11.45,12,11.35,11.74,730712,0
2013-12-02,11.77,12.06,11.46,11.59,774100,0
2013-12-03,11.56,11.61,11.01,11.05,590424,0
2013-12-04,10.48,11.04,9.92,10.14,2272800,0
2013-12-05,10.25,10.42,9.88,9.94,616800,0
2013-12-06,10.07,10.48,9.76,10.32,963021,0
2013-12-09,10.25,10.34,9.76,10.04,654721,0
2013-12-10,10.04,10.06,9.76,9.85,552564,0
2013-12-11,9.83,10,9.22,9.33,986200,0
2013-12-12,9.51,9.91,9.4,9.85,1121700,0
2013-12-13,9.85,10.4,9.78,10.31,768202,0
2013-12-16,10.36,10.73,10.36,10.7,962300,0
2013-12-17,10.8,11.04,10.55,10.95,781200,0
2013-12-18,10.98,11.18,10.5,10.67,959700,0
2013-12-19,10.6,10.85,10.27,10.48,1300613,0
2013-12-20,10.51,11.58,10.51,11.065,1954225,0
2013-12-23,11.32,11.77,10.82,11.73,1589268,0
2013-12-24,11.78,12.08,11.53,11.66,529746,0
2013-12-26,11.71,12.4,11.62,12.21,857053,0
2013-12-27,12.28,12.45,11.97,12.19,627400,0
2013-12-30,12.22,12.78,12.21,12.63,614000,0
2013-12-31,12.64,12.69,12.32,12.41,649300,0
2014-01-02,12.61,12.67,12.07,12.6,575798,0
2014-01-03,12.57,12.95,12.43,12.64,799875,0
2014-01-06,12.8,12.86,12.21,12.28,744700,0
2014-01-07,12.35,12.53,12.18,12.28,457266,0
2014-01-08,12.09,12.52,12.09,12.16,686089,0
2014-01-09,12.25,12.43,11.85,12.08,787043,0
2014-01-10,12.07,12.78,12.04,12.74,760575,0
2014-01-13,12.78,13.1,12.26,12.44,876059,0
2014-01-14,12.53,13.05,12.36,12.95,796300,0
2014-01-15,13.15,13.72,12.91,13.66,1729600,0
2014-01-16,13.6,14.08,13.16,13.29,1075300,0
2014-01-17,13.29,13.54,13,13.27,760978,0
2014-01-21,13.44,13.95,13.1,13.24,1340400,0
2014-01-22,13.34,13.8,13.21,13.62,926600,0
2014-01-23,13.48,13.56,13.11,13.24,848400,0
2014-01-24,13.1,13.16,12.65,12.9,1012900,0
2014-01-27,12.93,13.16,11.77,12.42,1104300,0
2014-01-28,12.48,13.19,12.36,12.44,796713,0
2014-01-29,12.4,12.75,12.21,12.28,717750,0
2014-01-30,12.45,13.35,12.35,13.06,1633750,0
2014-01-31,13.21,15.59,12.6,13.23,7657020,0
2014-02-03,12.64,12.93,10.85,11.11,4367333,0
2014-02-04,11.14,11.98,11.1,11.41,993993,0
2014-02-05,11.08,11.39,10,10.83,1287724,0
2014-02-06,10.85,10.97,10.461,10.5,593314,0
2014-02-07,10.5,11.49,10.45,11.36,886162,0
2014-02-10,11.3,12.24,11.2,12.17,1013906,0
2014-02-11,12.23,12.464,11.7,11.93,840840,0
2014-02-12,11.91,12.6,11.78,12.56,937776,0
2014-02-13,11.99,14.14,11.27,13.4,2971817,0
2014-02-14,13.42,14.15,13.13,13.46,850789,0
2014-02-18,13.55,14.23,13.36,13.55,985968,0
2014-02-19,13.42,13.78,13.16,13.46,588170,0
2014-02-20,13.52,13.78,13.24,13.72,628813,0
2014-02-21,13.82,14.75,13.75,13.94,1928795,0
2014-02-24,13.95,14.69,13.95,14.64,1260194,0
2014-02-25,14.64,15.24,14.55,15.02,1346085,0
2014-02-26,15.09,15.8,14.95,15.07,1000759,0
2014-02-27,15.01,16.25,14.94,16.01,1409957,0
2014-02-28,16.05,16.55,14.95,15.13,1073873,0
2014-03-03,14.53,15.55,14.45,15.43,853363,0
2014-03-04,15.73,15.97,15.53,15.59,578645,0
2014-03-05,15.35,15.57,15.19,15.34,384664,0
2014-03-06,15.41,15.41,14.51,14.98,643817,0
2014-03-07,15.08,15.36,14.43,15.32,644964,0
2014-03-10,15.3,15.4,14.95,15.33,277823,0
2014-03-11,15.34,16.13,14.98,15.16,572886,0
2014-03-12,14.98,16.03,14.86,15.99,681991,0
2014-03-13,16.5,18,16.43,17.53,3304047,0
2014-03-14,16.97,18.129,16.79,17.65,1240993,0
2014-03-17,17.76,18.48,17.738,18.03,643717,0
2014-03-18,17.99,18.8,17.99,18.67,1182512,0
2014-03-19,18.74,19,18.1,18.49,735386,0
2014-03-20,18.35,18.681,17.81,18.06,1100663,0
2014-03-21,18.18,18.92,17.45,18.71,3868014,0
2014-03-24,18.96,19.25,16.745,17.12,1849866,0
2014-03-25,17.17,17.73,16.09,16.42,1015319,0
2014-03-26,16.63,18.14,16.41,16.62,2582600,0
2014-03-27,16.6,17.33,15.73,16.52,1401927,0
2014-03-28,16.6,16.87,15.53,15.94,1150494,0
2014-03-31,16.08,16.57,15.91,16.25,1634577,0
2014-04-01,16.31,16.99,15.76,16.88,1427842,0
2014-04-02,16.89,17.69,16.67,16.96,744840,0
2014-04-03,16.93,17.4,16.19,16.75,988624,0
2014-04-04,16.88,17.36,14.91,15.07,1301599,0
2014-04-07,14.9,15.07,14.21,14.83,1228193,0
2014-04-08,14.81,15.44,14.7,14.97,2081748,0
2014-04-09,15.01,15.82,14.51,15.78,720644,0
2014-04-10,15.76,15.895,13.93,14.03,1372427,0
2014-04-11,13.75,14.389,12.975,13.06,1187259,0
2014-04-14,13.36,13.52,12.23,12.67,996585,0
2014-04-15,12.97,13.54,12.09,13.31,1837232,0
2014-04-16,13.29,13.98,12.571,13.85,1019608,0
2014-04-17,13.46,14.25,13.31,13.58,904063,0
2014-04-21,13.69,14.77,13.53,14.7,1509355,0
2014-04-22,14.8,15.35,14.535,14.91,1229363,0
2014-04-23,14.8,15.08,14.3,14.61,963692,0
2014-04-24,14.73,14.89,13.563,13.82,973754,0
2014-04-25,13.64,13.72,13.04,13.04,565048,0
2014-04-28,13.08,13.91,12.55,12.66,1013934,0
2014-04-29,12.77,14.14,12.77,14,1013777,0
2014-04-30,13.69,14.09,13.31,13.93,618623,0
2014-05-01,13.91,14.76,13.328,14.69,999754,0
2014-05-02,14.31,14.78,14.09,14.51,606673,0
2014-05-05,14.34,14.97,13.81,14.04,676412,0
2014-05-06,13.9,14.11,13.19,13.3,657056,0
2014-05-07,13.29,13.43,12.5,12.75,1270428,0
2014-05-08,12.3,12.4,9.52,10.14,5181039,0
2014-05-09,9.9,10.44,9.9,10.17,1029828,0
2014-05-12,10.17,11.34,10.05,10.98,1474607,0
2014-05-13,11,11.23,10.7,10.78,694729,0
2014-05-14,10.69,11.06,10.46,10.49,475596,0
2014-05-15,10.44,10.48,9.55,9.86,1047793,0
2014-05-16,9.88,10.24,9.27,9.775,882922,0
2014-05-19,9.69,10.1,9.51,9.97,494150,0
2014-05-20,9.94,9.99,9.51,9.7,503296,0
2014-05-21,9.74,9.99,9.605,9.92,454758,0
2014-05-22,9.94,10.67,9.85,10.44,992902,0
2014-05-23,10.11,10.74,10.11,10.53,490426,0
2014-05-27,10.77,10.93,10.64,10.74,428850,0
2014-05-28,10.77,10.86,10.42,10.5,748721,0
2014-05-29,10.62,10.74,10.42,10.59,277591,0
2014-05-30,10.58,10.69,10.03,10.29,893054,0
2014-06-02,10.3,10.418,9.83,10.17,530786,0
2014-06-03,10.22,10.63,9.89,10.02,452865,0
2014-06-04,11.08,12.99,11,12.56,4817194,0
2014-06-05,12.33,13.03,12.08,12.94,1433243,0
2014-06-06,12.97,14.2,12.75,13.71,2120760,0
2014-06-09,13.7,14.227,13.5,13.76,813985,0
2014-06-10,13.88,15.08,13.88,14.96,2241300,0
2014-06-11,14.77,15.09,14.42,14.96,630104,0
2014-06-12,14.52,15.07,14.38,14.58,420206,0
2014-06-13,14.5,14.58,13.69,14.28,908903,0
2014-06-16,14.2,15,14.19,14.86,661950,0
2014-06-17,14.95,15.04,14.58,14.67,530879,0
2014-06-18,14.69,14.74,14.31,14.72,400370,0
2014-06-19,14.79,14.878,14.461,14.72,219472,0
2014-06-20,14.63,15,14.25,14.78,1346929,0
2014-06-23,14.85,16.13,14.85,15.93,1093640,0
2014-06-24,15.84,16.47,15.685,15.79,697311,0
2014-06-25,15.7,16.12,15.55,15.81,612669,0
2014-06-26,15.76,16.08,15.62,15.9,319097,0
2014-06-27,16,16.39,15.75,16.21,530254,0
2014-06-30,16.26,16.5,16.06,16.18,744318,0
2014-07-01,16.19,16.476,15.92,16.07,640491,0
2014-07-02,15.99,16.12,15.77,15.91,608600,0
2014-07-03,15.92,16.09,15.64,15.91,267283,0
2014-07-07,15.79,15.87,14.771,14.99,575739,0
2014-07-08,15.24,15.24,13.89,14.1,767677,0
2014-07-09,14.14,14.59,13.74,14.46,388740,0
2014-07-10,14.27,14.55,13.81,14.42,484851,0
2014-07-11,14.36,14.62,14.04,14.27,356999,0
2014-07-14,14.4,14.54,13.88,13.98,416899,0
2014-07-15,14,14,13.02,13.16,822020,0
2014-07-16,13.24,13.42,12.95,13.17,524726,0
2014-07-17,13.03,13.45,12.8,12.87,612381,0
2014-07-18,12.86,13.46,12.83,13.32,403985,0
2014-07-21,13.14,13.22,12.77,13.13,332300,0
2014-07-22,13.28,13.6,13.11,13.32,227969,0
2014-07-23,13.48,14.08,13.43,14.06,435691,0
2014-07-24,14.07,14.44,13.85,13.92,259183,0
2014-07-25,13.9,14.29,13.82,14.18,342737,0
2014-07-28,14.19,14.33,13.62,14,432321,0
2014-07-29,14.04,14.34,13.81,14.11,432926,0
2014-07-30,14.3,14.79,14.05,14.74,350045,0
2014-07-31,14.49,14.79,14.12,14.7,514094,0
2014-08-01,14.57,15.1,13.87,14.06,1003394,0
2014-08-04,14.08,14.38,13.89,14.14,543701,0
2014-08-05,14.37,14.46,13.796,13.99,472108,0
2014-08-06,13.77,14.14,13.43,13.6,603572,0
2014-08-07,14.2,15.33,12.7,12.82,2063824,0
2014-08-08,12.82,12.88,11.77,12.06,1562215,0
2014-08-11,12.25,12.97,12.22,12.65,1166606,0
2014-08-12,12.59,12.95,12.46,12.87,611182,0
2014-08-13,12.88,13.29,12.77,13.22,620904,0
2014-08-14,13.17,13.635,12.93,13.59,599223,0
2014-08-15,13.7,13.74,13.21,13.66,810084,0
2014-08-18,13.9,13.9,13.16,13.25,332117,0
2014-08-19,13.25,13.31,12.79,12.84,412135,0
2014-08-20,12.74,12.74,12.16,12.31,343647,0
2014-08-21,12.36,12.52,11.99,12.3,411763,0
2014-08-22,12.31,12.63,12.125,12.51,358898,0
2014-08-25,12.6,13.14,12.6,12.84,319015,0
2014-08-26,12.78,13.02,12.63,12.95,353849,0
2014-08-27,12.94,13.01,12.69,12.89,205025,0
2014-08-28,12.76,12.93,12.36,12.36,547707,0
2014-08-29,12.38,12.97,12.3,12.94,254916,0
2014-09-02,13.09,13.3,12.74,13.26,322488,0
2014-09-03,13.29,13.47,12.79,12.81,285541,0
2014-09-04,12.84,13.13,12.5,12.58,201152,0
2014-09-05,12.53,12.62,12.26,12.61,236430,0
2014-09-08,12.59,13.38,12.52,13.2,355489,0
2014-09-09,13.08,13.1,12.45,12.6,505578,0
2014-09-10,12.61,13.08,12.48,13.02,376154,0
2014-09-11,12.83,13.02,12.33,12.53,589409,0
2014-09-12,12.55,12.71,12.06,12.44,302791,0
2014-09-15,12.37,12.42,11.62,11.88,366296,0
2014-09-16,11.74,12.15,11.35,12.02,374052,0
2014-09-17,12.02,12.95,11.92,12.39,631260,0
2014-09-18,12.47,12.585,12.25,12.4,172646,0
2014-09-19,12.51,12.59,11.84,12,920910,0
2014-09-22,11.87,11.87,11.37,11.54,502809,0
2014-09-23,11.59,11.9,11.3,11.35,268739,0
2014-09-24,11.43,11.65,11.05,11.19,568457,0
2014-09-25,11.12,11.48,10.7,10.79,774326,0
2014-09-26,10.95,10.97,10.55,10.66,467133,0
2014-09-29,10.5,10.79,10.45,10.57,395956,0
2014-09-30,10.54,10.84,10.33,10.38,756257,0
2014-10-01,10.42,10.49,10.05,10.16,416832,0
2014-10-02,10.13,10.47,9.88,10.27,251974,0
2014-10-03,10.35,10.58,10.26,10.29,301096,0
2014-10-06,10.33,10.41,9.58,9.585,493626,0
2014-10-07,9.46,9.89,9.21,9.38,452763,0
2014-10-08,9.35,9.87,9.11,9.85,434911,0
2014-10-09,9.77,9.97,9.27,9.35,361081,0
2014-10-10,9.29,9.37,8.831,8.92,419133,0
2014-10-13,8.96,9.09,8.335,8.81,658132,0
2014-10-14,8.91,9.46,8.621,9.2,525727,0
2014-10-15,8.89,9.56,8.88,9.46,709314,0
2014-10-16,9.265,10.35,9.07,10.225,605841,0
2014-10-17,10.27,10.84,10,10.08,422062,0
2014-10-20,10.19,10.59,10.03,10.56,422104,0
2014-10-21,10.61,10.61,10.11,10.19,263237,0
2014-10-22,10.19,10.32,9.84,10.03,328393,0
2014-10-23,10.16,10.71,10.09,10.33,1044674,0
2014-10-24,10.27,11.17,10.27,11.11,845738,0
2014-10-27,12.42,12.42,9.53,11.04,3624752,0
2014-10-28,11.24,12.7,10.98,12.03,1435042,0
2014-10-29,11.88,12.5,11.81,11.97,3843275,0
2014-10-30,11.81,12.36,11.8,12.12,892349,0
2014-10-31,12.35,12.57,11.92,12.01,1409445,0
2014-11-03,12.2,12.44,11.88,12.28,739374,0
2014-11-04,12.14,12.25,11.77,12.17,576917,0
2014-11-05,12.28,12.29,11.665,11.75,345600,0
2014-11-06,12.036,12.575,11.78,12.46,463213,0
2014-11-07,12.48,12.485,11.21,11.79,667034,0
2014-11-10,11.73,12.22,11.58,12.16,577961,0
2014-11-11,12.18,12.9,12.1,12.55,597697,0
2014-11-12,12.6,12.84,12.23,12.82,405899,0
2014-11-13,12.81,13.15,12.14,12.17,482320,0
2014-11-14,12.19,12.54,11.74,11.81,385265,0
2014-11-17,11.77,12.05,11.41,11.56,444701,0
2014-11-18,11.56,12.03,11.47,11.74,264051,0
2014-11-19,11.7,11.98,11.44,11.71,304227,0
2014-11-20,11.61,12.17,11.56,11.99,363406,0
2014-11-21,12.22,12.65,12.05,12.58,697427,0
2014-11-24,12.61,13.06,12.475,12.99,660677,0
2014-11-25,12.98,13.23,12.42,12.69,593964,0
2014-11-26,12.64,13.37,12.59,12.89,558794,0
2014-11-28,13,13.5,12.77,13.03,405299,0
2014-12-01,12.9,13.35,12.52,12.65,595201,0
2014-12-02,12.75,13.51,12.72,12.8,862681,0
2014-12-03,12.78,12.99,12.37,12.65,425547,0
2014-12-04,12.61,12.89,12.17,12.27,313692,0
2014-12-05,12.31,12.6,12.22,12.3,416196,0
2014-12-08,12.3,12.57,11.93,11.99,512798,0
2014-12-09,11.78,12.77,11.4,12.72,382545,0
2014-12-10,12.61,12.98,12.57,12.65,434538,0
2014-12-11,12.9,13.02,12.46,12.89,1026013,0
2014-12-12,12.71,12.87,12.44,12.72,351917,0
2014-12-15,12.77,12.85,12.08,12.45,613710,0
2014-12-16,12.41,12.91,12.25,12.44,364243,0
2014-12-17,12.43,12.91,12.313,12.81,608231,0
2014-12-18,13.06,13.06,12.55,12.73,397586,0
2014-12-19,12.7,12.72,12.17,12.25,1461448,0
2014-12-22,12.24,12.48,11.66,11.91,852833,0
2014-12-23,14.27,14.84,13.36,13.58,5778107,0
2014-12-24,13.77,14.98,13.75,14.69,1056158,0
2014-12-26,14.71,15.51,14.71,15.01,691729,0
2014-12-29,14.95,15.25,14.56,14.83,418252,0
2014-12-30,14.8,15.1,14.37,14.51,347637,0
2014-12-31,14.55,14.99,14.31,14.32,497687,0
2015-01-02,14.42,14.91,14.28,14.58,374273,0
2015-01-05,14.5,15,14.32,14.38,708916,0
2015-01-06,14.41,14.77,13.5,13.6,707093,0
2015-01-07,13.57,13.99,13.52,13.95,794175,0
2015-01-08,14.1,14.25,13.7,13.95,387216,0
2015-01-09,14,14.035,12.39,12.42,1940028,0
2015-01-12,12.47,12.74,12.035,12.13,863610,0
2015-01-13,12.28,12.33,11.73,12.09,756745,0
2015-01-14,11.87,12.28,11.82,11.99,1059706,0
2015-01-15,12.01,12.18,11.601,11.78,670650,0
2015-01-16,11.76,11.885,11.495,11.83,581030,0
2015-01-20,11.84,12.18,11.241,12.04,556714,0
2015-01-21,12.12,12.21,11.55,11.65,425659,0
2015-01-22,11.74,11.94,11.48,11.91,471371,0
2015-01-23,11.92,12.23,11.7,12.23,352084,0
2015-01-26,12.23,12.43,12.02,12.2,663981,0
2015-01-27,12.09,12.21,11.72,11.93,924211,0
2015-01-28,11.808,11.96,11.38,11.47,626220,0
2015-01-29,11.45,11.45,10.7,11.27,1071906,0
2015-01-30,11.22,11.65,11.066,11.13,504795,0
2015-02-02,11.15,11.41,10.77,10.93,585426,0
2015-02-03,10.88,11.1,10.38,11.06,1176526,0
2015-02-04,10.95,11.083,10.65,11.03,527767,0
2015-02-05,11.11,11.64,11.06,11.57,572519,0
2015-02-06,11.58,11.85,11.383,11.63,1003096,0
2015-02-09,11.58,12.2,11.438,12.01,530285,0
2015-02-10,12.04,12.25,11.71,12.24,331657,0
2015-02-11,12.22,12.36,11.85,12.13,690445,0
2015-02-12,12.22,12.4,12.08,12.37,487970,0
2015-02-13,12.37,12.63,12.05,12.37,604693,0
2015-02-17,12.37,13.255,12.18,13.13,842488,0
2015-02-18,13.01,13.31,12.87,13.1,830860,0
2015-02-19,12.1,12.95,11.29,11.31,2428565,0
2015-02-20,11.27,11.66,11.2,11.43,865182,0
2015-02-23,11.35,11.44,10.45,10.53,1354141,0
2015-02-24,10.72,10.86,10.4,10.6,944905,0
2015-02-25,10.58,11.12,10.48,10.84,1039830,0
2015-02-26,10.75,11.08,10.49,11.04,633498,0
2015-02-27,11.05,11.149,10.62,10.76,506966,0
2015-03-02,10.73,10.93,10.65,10.89,401600,0
2015-03-03,10.9,11.31,10.75,10.89,1005900,0
2015-03-04,10.91,11.19,10.57,11.06,1689000,0
2015-03-05,10.55,10.82,10.25,10.71,1477700,0
2015-03-06,10.62,10.69,10.3,10.47,663300,0
2015-03-09,10.77,10.9,10.45,10.65,847500,0
2015-03-10,10.53,10.68,10.33,10.48,668300,0
2015-03-11,10.48,10.76,10.07,10.61,912300,0
2015-03-12,10.67,10.75,10.11,10.34,545200,0
2015-03-13,10.29,10.55,10.16,10.37,245400,0
2015-03-16,10.43,10.43,9.81,10.08,425800,0
2015-03-17,10.08,10.2,9.51,9.78,810700,0
2015-03-18,9.76,10.08,9.66,9.72,722300,0
2015-03-19,9.66,9.95,9.62,9.78,957100,0
2015-03-20,9.88,10.1,9.48,9.57,1306200,0
2015-03-23,9.52,9.69,9.25,9.63,413600,0
2015-03-24,9.64,9.83,9.48,9.56,411800,0
2015-03-25,9.54,9.67,8.93,8.99,1906200,0
2015-03-26,8.91,9.3,8.8,9.15,4129600,0
2015-03-27,9.18,9.38,9.05,9.26,717600,0
2015-03-30,9.4,9.4,9.15,9.34,466100,0
2015-03-31,9.31,9.45,9.1507,9.3,1023982,0
2015-04-01,9.2,9.45,9.06,9.26,476600,0
2015-04-02,9.22,9.4,9.13,9.28,409900,0
2015-04-06,9.25,9.46,9.23,9.35,441700,0
2015-04-07,9.37,9.6,9.32,9.33,369274,0
2015-04-08,9.33,9.59,9.33,9.45,347500,0
2015-04-09,9.47,9.69,9.34,9.45,410365,0
2015-04-10,9.52,9.65,9.39,9.52,487300,0
2015-04-13,9.57,9.71,9.54,9.57,385800,0
2015-04-14,9.57,9.88,9.46,9.84,795100,0
2015-04-15,10,10.09,9.72,10.04,682202,0
2015-04-16,10.05,10.195,9.88,10.09,278199,0
2015-04-17,10.05,10.05,9.67,9.9,364800,0
2015-04-20,9.98,10.12,9.59,10.05,493328,0
2015-04-21,10.14,10.3,10.04,10.24,363671,0
2015-04-22,10.25,10.29,9.96,9.99,291811,0
2015-04-23,9.98,10.15,9.85,10.09,218300,0
2015-04-24,10.02,10.07,9.64,9.97,582092,0
2015-04-27,10.02,10.08,9.31,9.5,786600,0
2015-04-28,9.31,9.6,9.01,9.5,725300,0
2015-04-29,9.46,9.53,9.16,9.4,469100,0
2015-04-30,9.35,9.48,8.95,9.15,691200,0
2015-05-01,9.21,9.6,9.19,9.46,425300,0
2015-05-04,9.45,9.71,9.36,9.51,464500,0
2015-05-05,9.48,9.51,8.98,9.09,809500,0
2015-05-06,8.99,9.32,8.92,9.31,989281,0
2015-05-07,9.45,10.18,9.45,9.74,1125512,0
2015-05-08,9.86,10.2,9.78,9.96,1122200,0
2015-05-11,9.99,10.22,9.83,9.88,692500,0
2015-05-12,9.87,10,9.75,9.89,423795,0
2015-05-13,9.95,10,9.53,9.73,558300,0
2015-05-14,9.77,9.95,9.46,9.92,495800,0
2015-05-15,9.94,10.24,9.7,10.01,3103741,0
2015-05-18,9.99,10.19,9.85,10.16,640215,0
2015-05-19,10.19,10.19,9.86,10.11,389709,0
2015-05-20,10.14,10.56,10.04,10.51,623600,0
2015-05-21,10.54,10.58,10.13,10.26,388200,0
2015-05-22,10.25,10.46,10.13,10.27,570200,0
2015-05-26,10.25,10.48,10.09,10.24,561986,0
2015-05-27,10.25,10.32,9.99,10.15,796400,0
2015-05-28,10.1,10.25,9.84,10.1,546826,0
2015-05-29,10.05,10.2,9.99,10.09,580600,0
2015-06-01,10.13,10.315,9.94,10.2,672828,0
2015-06-02,10.16,11.6,10.12,11.43,3634927,0
2015-06-03,11.55,11.92,11.44,11.76,1328600,0
2015-06-04,11.85,12.47,11.69,12.44,1839000,0
2015-06-05,12.38,12.98,12.28,12.81,1588200,0
2015-06-08,12.8,13.02,12.49,13,1033600,0
2015-06-09,13.02,13.136,12.85,12.94,740425,0
2015-06-10,12.83,13.18,12.7,12.93,806627,0
2015-06-11,12.99,13.11,12.41,12.9,1013478,0
2015-06-12,12.73,13.07,12.7,12.91,706000,0
2015-06-15,12.85,13,12.65,12.99,443500,0
2015-06-16,13.01,13.38,12.97,13.14,683800,0
2015-06-17,13.16,13.39,12.91,12.96,394000,0
2015-06-18,13.02,13.31,12.96,13.03,595400,0
2015-06-19,13.06,13.18,12.72,12.86,1483900,0
2015-06-22,12.84,13.2,12.76,12.98,1156800,0
2015-06-23,12.98,13.08,12.81,12.905,1127707,0
2015-06-24,13.25,13.92,13.09,13.42,2624400,0
2015-06-25,13.45,13.6,12.67,12.82,1268100,0
2015-06-26,12.85,12.96,12.54,12.57,1496400,0
2015-06-29,12.44,12.81,12.25,12.4,781000,0
2015-06-30,12.55,12.9,12.48,12.69,721955,0
2015-07-01,12.77,12.92,12.32,12.55,922300,0
2015-07-02,12.58,12.79,12.42,12.63,439300,0
2015-07-06,12.55,12.8,12.36,12.56,521300,0
2015-07-07,12.47,12.73,12.05,12.32,647300,0
2015-07-08,12.42,12.42,11.61,11.65,1042100,0
2015-07-09,11.74,12.11,11.69,12.08,742400,0
2015-07-10,12.23,12.45,11.98,12.41,551000,0
2015-07-13,12.63,12.63,12.34,12.4,467700,0
2015-07-14,12.41,12.54,12.3,12.44,517492,0
2015-07-15,12.53,12.53,12.1,12.13,626172,0
2015-07-16,12.19,12.44,12.15,12.3,335500,0
2015-07-17,12.34,12.34,11.98,12.12,462800,0
2015-07-20,12.09,12.3,11.99,12.28,343800,0
2015-07-21,12.25,12.42,12.08,12.09,412800,0
2015-07-22,12.07,12.15,11.85,11.91,467200,0
2015-07-23,11.97,12.08,11.73,11.78,424800,0
2015-07-24,11.71,11.81,10.97,11.05,802300,0
2015-07-27,10.81,11.06,10.61,11.03,703300,0
2015-07-28,11.04,11.25,10.85,11.14,579900,0
2015-07-29,11.25,11.46,10.91,11.14,910800,0
2015-07-30,11.4,12.6,11.4,12.07,1766900,0
2015-07-31,12.07,12.5,12.02,12.24,1237000,0
2015-08-03,12.3,12.82,12.25,12.7,908523,0
2015-08-04,12.75,12.88,12.41,12.55,763200,0
2015-08-05,12.32,12.74,12.27,12.41,718300,0
2015-08-06,12.37,12.674,12.16,12.2,945700,0
2015-08-07,12.17,12.4,11.65,11.87,706300,0
2015-08-10,11.79,12.34,11.77,12.21,530100,0
2015-08-11,12.13,12.4,11.78,11.9,543590,0
2015-08-12,11.95,12.3,11.59,12.15,604100,0
2015-08-13,12.11,12.33,11.96,12.01,583700,0
2015-08-14,11.95,12.21,11.73,12.03,723900,0
2015-08-17,12.05,12.41,11.81,12.3,490900,0
2015-08-18,12.32,12.39,11.91,11.98,526700,0
2015-08-19,11.91,11.99,11.59,11.79,405500,0
2015-08-20,11.75,11.84,11.49,11.51,604300,0
2015-08-21,11.28,11.76,11.1,11.46,602100,0
2015-08-24,10.91,11.56,10.57,10.88,863818,0
2015-08-25,11.32,11.53,10.92,11.07,884200,0
2015-08-26,11.4,11.7,10.99,11.62,763200,0
2015-08-27,11.66,12.22,11.66,11.99,923900,0
2015-08-28,11.86,12.13,11.8,11.93,780000,0
2015-08-31,11.8,12.3,11.73,11.79,832300,0
2015-09-01,11.52,12.07,11.5,11.6,856700,0
2015-09-02,11.73,12.44,11.69,12.18,1512500,0
2015-09-03,12.42,12.83,11.92,11.93,1025700,0
2015-09-04,11.88,12.24,11.8,12.11,560900,0
2015-09-08,12.38,12.89,12.18,12.68,668000,0
2015-09-09,12.75,12.86,12.36,12.37,600400,0
2015-09-10,12.32,13.19,12.32,12.99,1421335,0
2015-09-11,12.84,13.44,12.82,13.33,752700,0
2015-09-14,13.48,13.5,13.11,13.26,597400,0
2015-09-15,13.24,13.84,13.24,13.76,870400,0
2015-09-16,13.72,13.9,13.53,13.66,791000,0
2015-09-17,13.58,14.5,13.57,14.4,1275816,0
2015-09-18,14.16,14.49,14.03,14.09,1009300,0
2015-09-21,14.22,14.42,13.14,13.19,1093900,0
2015-09-22,13.06,13.5,12.78,13.03,813000,0
2015-09-23,13.1,13.42,12.75,13.32,620731,0
2015-09-24,13.3,13.53,12.92,13.39,610537,0
2015-09-25,13.63,13.68,12.16,12.5,908700,0
2015-09-28,12.41,12.47,11.79,11.88,1182231,0
2015-09-29,11.84,12.39,11.1,11.22,1299200,0
2015-09-30,11.29,11.82,11.1,11.28,1058000,0
2015-10-01,11.34,11.43,10.77,11.06,703100,0
2015-10-02,10.94,11.67,10.79,11.62,920100,0
2015-10-05,11.78,12.28,11.485,12.1,817317,0
2015-10-06,12.12,12.15,11.42,11.82,1326000,0
2015-10-07,11.85,12.01,11.28,11.4,906200,0
2015-10-08,11.49,11.49,10.68,11.02,1230300,0
2015-10-09,11.09,11.39,10.87,10.98,781900,0
2015-10-12,11.04,11.125,10.7,10.8,965149,0
2015-10-13,10.72,10.87,10.09,10.1,1312800,0
2015-10-14,10.23,10.6,10.02,10.11,666300,0
2015-10-15,10.03,10.6,9.98,10.59,1186600,0
2015-10-16,10.64,10.8,10.02,10.3,709800,0
2015-10-19,10.3,10.78,10.24,10.64,624093,0
2015-10-20,10.59,10.59,10.22,10.43,564392,0
2015-10-21,10.82,10.89,10.33,10.64,948200,0
2015-10-22,10.71,10.88,10.36,10.87,1026100,0
2015-10-23,10.97,11.44,10.64,10.79,952900,0
2015-10-26,10.8,11.18,10.58,10.99,441400,0
2015-10-27,10.97,11.16,10.89,11.01,407200,0
2015-10-28,11.03,11.54,10.87,11.53,784300,0
2015-10-29,11.53,11.78,11.06,11.09,643800,0
2015-10-30,11.07,11.24,10.7,10.74,477000,0
2015-11-02,10.85,11.14,10.76,11.05,799218,0
2015-11-03,10.99,11.04,10.44,10.66,1094700,0
2015-11-04,10.66,10.8,9.15,10.005,2542827,0
2015-11-05,9.95,10.01,9.64,9.83,521400,0
2015-11-06,9.61,9.8,9.27,9.77,1028400,0
2015-11-09,9.8,10.08,9.72,10.04,520294,0
2015-11-10,10.05,10.07,9.66,9.71,454600,0
2015-11-11,9.78,9.94,9.61,9.72,449300,0
2015-11-12,9.67,9.8,9.38,9.44,544500,0
2015-11-13,9.45,9.81,9.31,9.57,379200,0
2015-11-16,9.48,9.53,9.08,9.31,602000,0
2015-11-17,9.35,9.64,9.22,9.32,435800,0
2015-11-18,9.33,9.68,9.31,9.67,432900,0
2015-11-19,9.7,9.73,9.39,9.44,305000,0
2015-11-20,9.51,9.67,9.43,9.62,298200,0
2015-11-23,9.59,9.78,9.55,9.69,436400,0
2015-11-24,9.61,9.89,9.45,9.84,495300,0
2015-11-25,9.85,9.97,9.74,9.82,393800,0
2015-11-27,9.85,9.94,9.76,9.92,167500,0
2015-11-30,9.94,10,9.77,9.86,369500,0
2015-12-01,9.91,9.91,9.53,9.67,431688,0
2015-12-02,9.61,9.9,9.585,9.73,539563,0
2015-12-03,9.72,9.8,8.93,8.98,793725,0
2015-12-04,9.03,9.1,8.8,8.96,656800,0
2015-12-07,8.98,8.98,8.25,8.39,1372800,0
2015-12-08,8.29,8.42,8.13,8.185,849919,0
2015-12-09,8.17,9.01,8,8.83,1809800,0
2015-12-10,8.8,8.89,8.5,8.62,631600,0
2015-12-11,8.51,8.71,8.46,8.61,791300,0
2015-12-14,8.73,8.9899,8.36,8.58,842149,0
2015-12-15,8.59,8.84,8.41,8.74,820800,0
2015-12-16,8.81,9.44,8.81,9.41,1038900,0
2015-12-17,9.52,9.66,9.34,9.38,605000,0
2015-12-18,9.4,9.6,9.01,9.36,3083400,0
2015-12-21,9.46,9.65,9.25,9.64,577800,0
2015-12-22,9.64,9.64,9.24,9.47,417644,0
2015-12-23,9.56,9.64,9.4,9.59,253300,0
2015-12-24,9.56,9.71,9.51,9.6,178635,0
2015-12-28,9.6,9.68,9.21,9.3,421759,0
2015-12-29,9.35,9.975,9.34,9.72,613512,0
2015-12-30,9.76,9.78,9.47,9.67,312994,0
2015-12-31,9.6,9.7075,9.29,9.31,491617,0
2016-01-04,9.09,9.2494,8.87,8.99,685744,0
2016-01-05,9.06,9.25,8.78,9.05,632691,0
2016-01-06,8.91,8.91,8.55,8.7,486890,0
2016-01-07,8.4,8.655,8.19,8.38,859609,0
2016-01-08,8.38,8.51,8.065,8.21,603624,0
2016-01-11,8.51,9.07,8.2398,8.57,1369156,0
2016-01-12,8.65,9.25,8.62,9.1,839749,0
2016-01-13,9.16,9.33,8.66,8.7,610092,0
2016-01-14,8.8,9.18,8.46,9.05,544049,0
2016-01-15,8.6,8.85,8.31,8.83,603180,0
2016-01-19,8.92,8.98,8.37,8.59,697700,0
2016-01-20,8.35,8.9101,8.3,8.79,557182,0
2016-01-21,8.81,9.03,8.5025,8.6,323716,0
2016-01-22,8.85,9.2,8.62,9.14,520375,0
2016-01-25,9.07,9.58,9.01,9.08,500696,0
2016-01-26,9.08,9.24,8.67,9.12,388148,0
2016-01-27,9.03,9.14,8.65,8.74,676942,0
2016-01-28,8.83,8.91,8.26,8.445,427563,0
2016-01-29,8.49,8.71,8.29,8.53,614796,0
2016-02-01,8.49,8.79,8.35,8.75,524846,0
2016-02-02,8.58,9.11,8.385,8.91,679853,0
2016-02-03,8.96,8.96,8.33,8.83,533135,0
2016-02-04,8.8,9.03,8.73,8.81,564766,0
2016-02-05,8.77,8.78,8.51,8.64,466081,0
2016-02-08,8.56,8.585,7.82,8.02,625113,0
2016-02-09,7.85,8.2,7.73,7.99,385216,0
2016-02-10,8.09,8.33,7.69,7.84,526896,0
2016-02-11,7.06,8.015,6.9099,7.94,718138,0
2016-02-12,7.99,8.1,7.51,7.94,359986,0
2016-02-16,8.02,8.52,8,8.19,791170,0
2016-02-17,8.23,8.345,8.03,8.22,546828,0
2016-02-18,8.22,8.255,7.6,7.76,480487,0
2016-02-19,7.76,7.91,7.63,7.86,494016,0
2016-02-22,7.96,8.23,7.94,8.03,366466,0
2016-02-23,7.95,8.03,7.66,7.69,368397,0
2016-02-24,7.62,7.71,7.14,7.67,602608,0
2016-02-25,7.69,7.93,7.61,7.74,256283,0
2016-02-26,7.77,8.05,7.515,8,326105,0
2016-02-29,8.03,8.13,7.83,7.85,289983,0
2016-03-01,7.9,8.13,7.795,8.12,244148,0
2016-03-02,8.12,8.48,7.875,8.36,425712,0
2016-03-03,8.33,8.38,8.095,8.13,377367,0
2016-03-04,8.12,8.28,7.86,7.92,477080,0
2016-03-07,7.9,8.47,7.78,8.22,499763,0
2016-03-08,8.18,8.18,7.59,7.64,554261,0
2016-03-09,7.68,7.905,7.35,7.78,450098,0
2016-03-10,7.77,7.97,7.2,7.59,372323,0
2016-03-11,7.68,7.72,7.52,7.7,328650,0
2016-03-14,7.7,7.99,7.575,7.8,571546,0
2016-03-15,7.71,7.75,7.4,7.49,456095,0
2016-03-16,7.45,7.59,7.13,7.23,534799,0
2016-03-17,7.25,7.47,6.95,7.36,542470,0
2016-03-18,7.42,7.8,7.3,7.73,1390258,0
2016-03-21,7.73,8.03,7.52,7.82,436556,0
2016-03-22,7.74,7.99,7.74,7.79,412027,0
2016-03-23,7.83,7.92,7.32,7.33,443102,0
2016-03-24,7.33,7.89,7.2,7.67,296657,0
2016-03-28,7.7,7.75,7.36,7.47,229468,0
2016-03-29,7.46,7.81,7.23,7.78,293950,0
2016-03-30,7.83,8.33,7.73,8.05,395650,0
2016-03-31,8.02,8.4,8.01,8.36,708557,0
2016-04-01,8.28,8.44,8.14,8.39,389528,0
2016-04-04,8.46,8.57,8.29,8.39,767798,0
2016-04-05,8.32,8.5,8.02,8.25,277322,0
2016-04-06,8.24,8.5969,8.23,8.59,372967,0
2016-04-07,8.5,8.88,8.45,8.63,423658,0
2016-04-08,8.75,8.86,8.36,8.59,393382,0
2016-04-11,8.63,8.7,8.44,8.45,337332,0
2016-04-12,8.43,8.54,8.17,8.5,339956,0
2016-04-13,8.55,8.9,8.41,8.82,296029,0
2016-04-14,8.84,9.01,8.77,8.79,339816,0
2016-04-15,8.75,9.04,8.6376,8.97,265896,0
2016-04-18,8.97,9.07,8.81,8.98,177572,0
2016-04-19,9,9.16,8.845,8.96,287010,0
2016-04-20,9.17,9.24,8.955,9.065,290006,0
2016-04-21,9.07,9.45,9.04,9.445,412921,0
2016-04-22,9.43,9.48,9.2,9.44,331182,0
2016-04-25,9.45,9.79,9.3901,9.5,564796,0
2016-04-26,9.48,9.54,9.23,9.27,500394,0
2016-04-27,9.24,9.32,8.9701,9.06,305591,0
2016-04-28,9.09,9.47,9.01,9.17,491056,0
2016-04-29,9.16,9.35,8.89,8.9,469587,0
2016-05-02,8.97,9.015,8.55,8.89,359039,0
2016-05-03,8.8,8.89,8.37,8.41,640508,0
2016-05-04,8.38,8.64,8.29,8.32,812084,0
2016-05-05,8.51,8.91,8.16,8.735,551491,0
2016-05-06,8.69,8.96,8.42,8.62,305842,0
2016-05-09,8.59,8.7731,8.52,8.73,546562,0
2016-05-10,8.8,9.19,8.77,9.09,1498644,0
2016-05-11,9.05,9.1,8.77,8.79,461850,0
2016-05-12,8.84,8.84,8.04,8.23,655306,0
2016-05-13,8.25,8.61,8.11,8.6,411391,0
2016-05-16,8.66,8.81,8.5,8.77,431396,0
2016-05-17,8.77,9.16,8.69,8.92,604552,0
2016-05-18,8.9,9.32,8.9,9.17,372006,0
2016-05-19,9.14,9.455,9.07,9.4,645739,0
2016-05-20,9.45,9.83,9.4,9.595,573435,0
2016-05-23,9.61,9.64,9.14,9.56,630167,0
2016-05-24,9.63,9.85,9.57,9.76,418149,0
2016-05-25,9.79,9.9,9.69,9.72,516746,0
2016-05-26,9.74,9.75,9.47,9.49,679397,0
2016-05-27,9.87,10.65,9.85,10.61,1911820,0
2016-05-31,10.63,10.82,10.21,10.4,835297,0
2016-06-01,10.34,10.66,10.27,10.39,535157,0
2016-06-02,10.38,11.11,10.35,10.98,691515,0
2016-06-03,11,11,10.52,10.87,601473,0
2016-06-06,10.87,11.38,10.6,11.28,763891,0
2016-06-07,11.17,11.3,10.84,11.18,464905,0
2016-06-08,11.23,11.27,11.09,11.2,334298,0
2016-06-09,11.16,11.2,10.89,10.985,414913,0
2016-06-10,10.8,10.97,10.57,10.81,342317,0
2016-06-13,10.76,10.885,10.63,10.785,468749,0
2016-06-14,10.77,10.92,10.605,10.82,543607,0
2016-06-15,10.85,10.96,10.4,10.6,482391,0
2016-06-16,10.56,10.94,10.49,10.94,307533,0
2016-06-17,10.9,11.02,10.81,10.86,850859,0
2016-06-20,10.96,11.175,10.88,11.11,284531,0
2016-06-21,11.15,11.15,10.88,11.01,322381,0
2016-06-22,11,11.35,10.9,11.22,460705,0
2016-06-23,11.29,11.4,10.98,11.35,501688,0
2016-06-24,10.7,11.17,10.42,11.16,1308765,0
2016-06-27,11.08,11.16,10.54,10.7,770703,0
2016-06-28,10.79,11.25,10.68,11.18,488916,0
2016-06-29,11.35,11.35,11.04,11.11,379083,0
2016-06-30,11.19,11.28,11,11.19,331244,0
2016-07-01,11.2,11.56,11.18,11.43,351112,0
2016-07-05,11.49,11.6,11.26,11.495,381664,0
2016-07-06,11.47,11.65,11.32,11.65,254808,0
2016-07-07,11.73,11.79,11.3,11.45,237236,0
2016-07-08,11.52,11.847,11.3,11.47,317194,0
2016-07-11,11.51,11.614,11.43,11.52,221286,0
2016-07-12,11.57,11.6881,11.42,11.5,263020,0
2016-07-13,11.59,11.65,11.11,11.28,362987,0
2016-07-14,11.37,11.37,10.97,10.99,211913,0
2016-07-15,11.09,11.32,11,11.27,341476,0
2016-07-18,11.22,11.62,11.17,11.56,369646,0
2016-07-19,11.54,11.68,11,11.06,366911,0
2016-07-20,11.11,11.35,10.81,11.16,530758,0
2016-07-21,11.21,11.54,11.21,11.39,389130,0
2016-07-22,11.39,11.52,11.18,11.21,377054,0
2016-07-25,11.2,11.2364,11,11.16,231087,0
2016-07-26,11.11,11.27,11.03,11.2,340769,0
2016-07-27,11.2,11.34,10.98,11.28,441886,0
2016-07-28,11.05,11.73,11,11.5,430645,0
2016-07-29,11.43,11.6,11.32,11.4,307046,0
2016-08-01,11.41,12.19,11.41,12.15,787678,0
2016-08-02,12.09,12.15,11.72,11.925,369372,0
2016-08-03,11.93,12.09,11.7883,11.96,245972,0
2016-08-04,11.98,12.17,11.96,12.01,346682,0
2016-08-05,12.02,12.4,11.91,12.39,465131,0
2016-08-08,12.37,12.4482,12.11,12.13,333616,0
2016-08-09,12.13,12.44,12.08,12.43,337411,0
2016-08-10,12.39,12.59,12.16,12.26,424953,0
2016-08-11,12.27,13.28,12.22,12.96,1094702,0
2016-08-12,12.98,13.15,12.63,12.8,365547,0
2016-08-15,12.8,12.97,12.64,12.68,304609,0
2016-08-16,12.67,12.93,12.47,12.55,352254,0
2016-08-17,12.58,12.695,12.32,12.36,267101,0
2016-08-18,12.41,12.7,12.32,12.39,226054,0
2016-08-19,12.34,12.57,12.14,12.19,311529,0
2016-08-22,12.22,12.54,12.17,12.49,393150,0
2016-08-23,12.49,12.69,12.18,12.25,523533,0
2016-08-24,12.32,12.54,11.66,11.75,456229,0
2016-08-25,11.76,15.24,11.58,14.17,5333738,0
2016-08-26,14.5,15.38,14.18,15.33,2509210,0
2016-08-29,15.3,15.639,15.08,15.26,1133446,0
2016-08-30,15.32,16.03,15.24,15.71,910873,0
2016-08-31,15.45,15.67,15.35,15.38,517924,0
2016-09-01,15.36,15.476,15.05,15.29,494703,0
2016-09-02,15.26,15.63,15.08,15.55,398241,0
2016-09-06,15.7,16.28,15.63,16.075,1106817,0
2016-09-07,16,16.5,12.93,16.27,1211320,0
2016-09-08,16.14,16.22,15.7669,16.07,447563,0
2016-09-09,16,16.1,15.83,15.84,405236,0
2016-09-12,15.75,16.25,15.75,16.1,531917,0
2016-09-13,15.99,16.21,15.53,15.72,628330,0
2016-09-14,15.71,16.25,15.38,15.92,966109,0
2016-09-15,15.82,16,15.65,15.73,1381381,0
2016-09-16,15.7,15.9,15.49,15.55,1002814,0
2016-09-19,15.55,15.66,15.19,15.2,560858,0
2016-09-20,15.41,15.48,15.05,15.29,632525,0
2016-09-21,15.32,15.6,15.04,15.56,500110,0
2016-09-22,15.52,18,15.154,16.62,3022578,0
2016-09-23,16.89,17.23,16.2,16.81,2344939,0
2016-09-26,16.77,17.1,16.44,17.05,1034428,0
2016-09-27,16.98,17.21,16.57,16.83,781987,0
2016-09-28,16.78,16.865,16.21,16.71,784886,0
2016-09-29,16.71,16.88,15.62,16.26,1378280,0
2016-09-30,16.4,17.26,16.2,16.64,1008050,0
2016-10-03,16.62,16.6279,16.2,16.36,484793,0
2016-10-04,16.45,16.5167,16.07,16.23,360770,0
2016-10-05,16.22,16.56,16.14,16.25,379074,0
2016-10-06,16.42,17.2,16.345,16.83,1046877,0
2016-10-07,16.79,16.94,16.45,16.83,512629,0
2016-10-10,16.89,17.65,16.875,17.63,525723,0
2016-10-11,17.47,17.52,17.1,17.41,774410,0
2016-10-12,17.41,17.57,17.1,17.14,387780,0
2016-10-13,17.03,17.42,16.65,17.32,620575,0
2016-10-14,16.95,17.19,16.13,16.14,443132,0
2016-10-17,16.22,16.22,15.82,15.97,454348,0
2016-10-18,16.03,16.26,15.75,16.09,451102,0
2016-10-19,16.06,16.34,15.59,15.61,351270,0
2016-10-20,15.56,16.14,15.5,15.95,327579,0
2016-10-21,15.88,16.085,15.75,15.83,304129,0
2016-10-24,15.85,16.25,15.65,15.85,355761,0
2016-10-25,15.85,16.2,15.3,15.45,600953,0
2016-10-26,15.45,15.55,15.025,15.15,310798,0
2016-10-27,15.3,15.75,14.85,14.95,370443,0
2016-10-28,14.9,15.35,14.5,14.9,386695,0
2016-10-31,14.9,15.2,14.75,14.85,427360,0
2016-11-01,14.8,15.15,14.56,14.9,530371,0
2016-11-02,14.95,15,14.35,14.35,704104,0
2016-11-03,14.8,15.5,13.55,13.65,1038916,0
2016-11-04,13.55,14.7,13.55,14.25,604298,0
2016-11-07,14.5,14.95,14.3,14.55,681246,0
2016-11-08,14.5,15.3,14.45,15.15,548309,0
2016-11-09,15.65,16.5,15.58,16.35,1124772,0
2016-11-10,16.4,17.35,16.1,16.55,1245386,0
2016-11-11,16.55,17.05,16.298,16.55,644993,0
2016-11-14,16.75,16.95,16.1,16.95,862696,0
2016-11-15,17.1,17.25,16.6,17.075,514591,0
2016-11-16,16.95,17.2,16.45,16.5,455858,0
2016-11-17,16.65,17.1,16.5,17.05,458507,0
2016-11-18,17.1,17.385,16.5,17,675258,0
2016-11-21,16.95,17.25,16.8,17.2,372955,0
2016-11-22,17.2,17.35,16.525,16.75,542475,0
2016-11-23,16.45,17.4,16.35,17.35,472728,0
2016-11-25,17.4,17.6,16.975,17.3,272603,0
2016-11-28,17.3,17.55,16.85,17.1,441137,0
2016-11-29,17.2,17.2,16.525,16.8,872254,0
2016-11-30,16.8,16.95,16.1,16.45,794032,0
2016-12-01,16.6,16.8,15.4,15.5,869312,0
2016-12-02,15.3,15.7813,15.2,15.6,376811,0
2016-12-05,15.7,15.9,15.5,15.6,396573,0
2016-12-06,15.6,16.1,15.35,16,402233,0
2016-12-07,15.75,16.05,14.9,15.4,464898,0
2016-12-08,15.45,15.95,15.05,15.9,441257,0
2016-12-09,16.05,16.4,15.75,15.95,300989,0
2016-12-12,15.85,16.2,15.65,16.05,474234,0
2016-12-13,16.1,16.35,15.95,16.1,332417,0
2016-12-14,16.05,16.3,15.85,16,425090,0
2016-12-15,16,16.1,15.8,15.9,419809,0
2016-12-16,15.95,16.175,15.8,15.95,1362710,0
2016-12-19,16,16.8,16,16.45,401689,0
2016-12-20,16.55,16.85,16.3,16.45,404164,0
2016-12-21,16.45,16.65,15.85,15.9,292129,0
2016-12-22,16,16,15.25,15.35,183734,0
2016-12-23,15.3,16.1,15.3,16.1,248578,0
2016-12-27,16.15,16.3,15.85,15.85,291682,0
2016-12-28,15.9,16.3,15.8,16.05,338628,0
2016-12-29,16.05,16.2,15.825,16.1,225727,0
2016-12-30,16.125,16.15,15.85,15.95,318179,0
2017-01-03,16,16.3,15.25,15.6,608718,0
2017-01-04,15.65,16.2,15.65,15.95,555284,0
2017-01-05,16,16.2,15.75,15.8,289236,0
2017-01-06,15.75,15.875,15.3,15.35,364018,0
2017-01-09,15.4,15.4,14.5,14.7,1027383,0
2017-01-10,14.7,14.9,14.25,14.8,455360,0
2017-01-11,14.8,14.8,13.65,14,1021232,0
2017-01-12,13.85,14.25,13.7,14.05,485680,0
2017-01-13,14.05,14.55,14,14.25,501329,0
2017-01-17,14.15,14.15,13.35,13.45,598072,0
2017-01-18,13.6,13.95,13.5,13.85,789336,0
2017-01-19,13.85,14,13.2,13.6,689533,0
2017-01-20,13.6,13.6,13.25,13.25,456557,0
2017-01-23,13.35,13.35,13,13.05,432135,0
2017-01-24,13.1,13.2,12.7,13.2,461273,0
2017-01-25,13.2,13.775,13.1,13.7,583055,0
2017-01-26,13.65,13.925,13.425,13.6,469028,0
2017-01-27,13.55,13.8,13.2,13.8,416641,0
2017-01-30,13.7,13.7,13.15,13.3,389922,0
2017-01-31,13.25,14.25,13.1,14.15,598043,0
2017-02-01,14.25,14.25,13.7,13.85,541263,0
2017-02-02,13.85,13.95,13.375,13.55,500165,0
2017-02-03,13.5,13.7,13.11,13.65,457257,0
2017-02-06,13.65,13.9,13.5,13.75,431174,0
2017-02-07,13.75,13.85,13.25,13.65,844463,0
2017-02-08,14.5,14.75,13.925,14.3,1971402,0
2017-02-09,14.7,14.845,14,14.15,932129,0
2017-02-10,14.25,14.5,14.05,14.3,792366,0
2017-02-13,14.5,14.75,14.375,14.5,484566,0
2017-02-14,14.45,14.65,14.15,14.6,456621,0
2017-02-15,14.6,14.7,14.35,14.5,752767,0
2017-02-16,15.15,15.4,14.125,14.5,937107,0
2017-02-17,14.6,15.3,14.45,15,1148320,0
2017-02-21,15,15,14.45,14.5,653018,0
2017-02-22,14.5,14.5,13.85,13.85,483086,0
2017-02-23,13.85,13.9,13.55,13.6,395191,0
2017-02-24,13.45,13.85,13.35,13.8,554232,0
2017-02-27,13.8,14.3759,13.7,14.3,619917,0
2017-02-28,14.3,14.35,13.9,14.25,933694,0
2017-03-01,14.4,14.65,14.275,14.5,602848,0
2017-03-02,14.55,14.7,14.05,14.15,562861,0
2017-03-03,14.15,14.45,14.05,14.25,393320,0
2017-03-06,14.25,14.45,14.1,14.45,497125,0
2017-03-07,14.3,14.5,14.1,14.2,320021,0
2017-03-08,14.25,15.05,14.14,14.95,873220,0
2017-03-09,15,15.225,14.5,14.9,537739,0
2017-03-10,15,15.05,14.75,14.95,387546,0
2017-03-13,14.2,15,13.85,14.9,535010,0
2017-03-14,14.9,15.075,14.55,14.8,342518,0
2017-03-15,14.8,15.125,14.8,15.05,427520,0
2017-03-16,15.05,15.1,14.5,14.55,504831,0
2017-03-17,14.5,14.625,14.25,14.35,626952,0
2017-03-20,14.35,14.5,14.1,14.15,394397,0
2017-03-21,14.2,14.325,13.35,13.9,1031354,0
2017-03-22,13.9,14.2,13.775,13.95,920329,0
2017-03-23,13.95,14.35,13.9,14.1,412129,0
2017-03-24,14.15,14.45,14,14.45,561420,0
2017-03-27,14.35,14.6,14.15,14.4,442777,0
2017-03-28,14.35,14.6,14.05,14.25,317990,0
2017-03-29,14.3,14.55,14.15,14.2,267702,0
2017-03-30,14.25,14.35,13.85,14.15,411019,0
2017-03-31,14.15,14.3,13.9,14,523078,0
2017-04-03,14,14.2,13.8,13.85,489605,0
2017-04-04,13.85,14.05,13.6,13.825,379882,0
2017-04-05,13.85,13.99,13.35,13.45,357837,0
2017-04-06,13.55,13.6,13.3,13.5,460460,0
2017-04-07,13.5,13.8,13.2,13.75,483134,0
2017-04-10,13.75,13.925,13.55,13.55,312778,0
2017-04-11,13.55,13.7,13.35,13.6,356192,0
2017-04-12,13.95,13.95,13.55,13.75,423957,0
2017-04-13,13.75,14.2,13.65,13.95,347244,0
2017-04-17,14,14.05,13.6,13.85,320316,0
2017-04-18,14.1,14.5,13.95,14.4,512168,0
2017-04-19,14.45,14.5,14,14.05,572165,0
2017-04-20,14.1,14.575,14.1,14.45,482427,0
2017-04-21,14.45,14.49,14.2,14.45,282334,0
2017-04-24,14.6,14.85,14.45,14.75,344981,0
2017-04-25,14.85,15.1,14.85,14.9,457072,0
2017-04-26,14.9,15.475,14.9,15.25,596365,0
2017-04-27,15.2,15.45,15.15,15.2,485355,0
2017-04-28,15.2,15.3,15.05,15.25,339746,0
2017-05-01,15.3,15.45,14.95,15,736915,0
2017-05-02,15,15.05,14.6,14.85,685895,0
2017-05-03,13.7,15.45,13.205,14.95,659741,0
2017-05-04,14.9,14.95,14.55,14.65,366044,0
2017-05-05,14.65,14.65,14.15,14.5,434883,0
2017-05-08,14.5,14.65,13.925,14.05,559918,0
2017-05-09,14.15,14.3,13.975,14.3,502748,0
2017-05-10,14.3,14.4,14.05,14.3,415900,0
2017-05-11,14.15,14.29,14,14.15,590856,0
2017-05-12,14.2,14.525,14.1232,14.5,354475,0
2017-05-15,14.5,14.575,14.35,14.45,304519,0
2017-05-16,14.5,14.85,14.3,14.75,424373,0
2017-05-17,14.55,14.7,13.975,14.1,726529,0
2017-05-18,14.15,14.65,14.15,14.6,487052,0
2017-05-19,14.6,14.7,14.15,14.25,331926,0
2017-05-22,14.25,14.3,14,14.2,278504,0
2017-05-23,14.25,14.25,14,14.15,284785,0
2017-05-24,14.15,14.15,13.75,13.8,425087,0
2017-05-25,13.9,14.15,13.75,14.05,304760,0
2017-05-26,14.3,14.5,13.95,14.05,440081,0
2017-05-30,14,14.05,13.77,13.8,285617,0
2017-05-31,13.9,14,13.4,13.75,573386,0
2017-06-01,13.75,13.95,13.6,13.8,685413,0
2017-06-02,13.9,14.025,13.6,13.8,615366,0
2017-06-05,13.85,13.925,13.6,13.75,469123,0
2017-06-06,13.7,13.85,13.6,13.8,406422,0
2017-06-07,13.85,13.85,13.55,13.7,298185,0
2017-06-08,13.8,14,13.65,13.8,536857,0
2017-06-09,13.8,14,13.6,13.65,650145,0
2017-06-12,13.6,13.8,13.6,13.8,586034,0
2017-06-13,13.8,13.9,13.675,13.9,499056,0
2017-06-14,13.9,14,13.65,13.85,410595,0
2017-06-15,13.75,13.85,13.6,13.75,490507,0
2017-06-16,13.65,13.825,13.625,13.75,519387,0
2017-06-19,13.85,14.05,13.75,14.05,505925,0
2017-06-20,14.05,15.3,14.025,15.2,1024058,0
2017-06-21,15.3,15.9,15.2,15.8,1038734,0
2017-06-22,15.85,16.5,15.85,16.1,693148,0
2017-06-23,16.05,16.15,15.8,15.9,1296544,0
2017-06-26,15.95,16.05,15.75,15.85,412461,0
2017-06-27,15.95,16.25,15.75,15.75,564951,0
2017-06-28,15.85,16.3,15.75,16.15,391297,0
2017-06-29,16.15,16.55,15.9,16.55,634259,0
2017-06-30,16.65,16.65,15.95,16.3,604414,0
2017-07-03,16.4,16.8,16.3,16.75,352976,0
2017-07-05,16.75,17,16.6,17,441314,0
2017-07-06,16.85,17.275,16.6,16.6,512596,0
2017-07-07,16.7,16.9,16.65,16.8,199506,0
2017-07-10,16.7,16.85,16.525,16.55,256268,0
2017-07-11,16.6,16.9,16.5,16.5,209869,0
2017-07-12,16.6,16.7,16.425,16.7,233077,0
2017-07-13,16.75,17.05,16.525,16.8,357720,0
2017-07-14,16.8,16.95,16.55,16.6,237647,0
2017-07-17,16.55,16.85,16.35,16.4,272514,0
2017-07-18,16.3,16.45,16.1,16.35,291301,0
2017-07-19,16.45,16.55,16.1,16.2,337005,0
2017-07-20,16.2,16.35,16.05,16.3,395032,0
2017-07-21,16.5,16.625,16.2,16.4,316067,0
2017-07-24,16.35,16.55,16.2,16.5,209206,0
2017-07-25,16.5,16.725,15.95,16.1,521153,0
2017-07-26,16.1,16.3,15.9,16.05,407110,0
2017-07-27,16,16.275,15.625,15.8,498059,0
2017-07-28,15.75,15.9,15.575,15.75,272511,0
2017-07-31,15.8,15.95,15.5,15.55,333041,0
2017-08-01,15.7,15.9,15.4,15.5,473560,0
2017-08-02,15.55,15.65,15.3,15.45,393392,0
2017-08-03,15.8,16.75,15.55,16.6,806254,0
2017-08-04,16.6,16.65,15.875,16,530037,0
2017-08-07,16,16.175,15.85,16.1,559183,0
2017-08-08,16,16.35,15.5,15.5,440220,0
2017-08-09,15.5,15.575,15.2,15.4,276214,0
2017-08-10,15.3,15.45,15.005,15.4,530266,0
2017-08-11,15.4,15.65,15.225,15.65,432271,0
2017-08-14,15.75,16.15,15.655,16.1,358186,0
2017-08-15,16.1,16.5,15.9,16.25,391079,0
2017-08-16,16.35,16.55,16.2,16.3,313321,0
2017-08-17,16.3,16.45,16.05,16.05,317883,0
2017-08-18,15.95,16.2,15.85,15.9,299394,0
2017-08-21,15.95,15.984,15.6,15.75,211206,0
2017-08-22,15.75,15.95,15.65,15.95,244523,0
2017-08-23,15.8,16.05,15.75,15.85,181806,0
2017-08-24,15.9,16.3,15.8,16.15,266371,0
2017-08-25,16.45,16.7,16.2,16.3,543994,0
2017-08-28,16.4,16.575,16.25,16.5,516136,0
2017-08-29,16.35,17.3,16.3,16.8,1401542,0
2017-08-30,16.95,17.2,16.75,16.85,631548,0
2017-08-31,17,17.275,16.9,17.2,509505,0
2017-09-01,17.4,17.45,16.925,17.25,766037,0
2017-09-05,17.3,17.45,17.1,17.3,556561,0
2017-09-06,17.45,17.45,17.05,17.1,595524,0
2017-09-07,17.1,17.525,16.975,17.45,754995,0
2017-09-08,17.45,17.5,17.25,17.35,266530,0
2017-09-11,17.4,17.5,17,17.25,301439,0
2017-09-12,17.25,17.4,17.1,17.25,349207,0
2017-09-13,17.3,17.4,17,17,609106,0
2017-09-14,17,17.85,16.7,17.65,2718313,0
2017-09-15,17.8,18.4,17.55,18.4,2035842,0
2017-09-18,18.45,18.75,18.15,18.2,760902,0
2017-09-19,18.15,18.5,18.11,18.35,586110,0
2017-09-20,18.35,18.4,18.15,18.4,650006,0
2017-09-21,18.55,18.99,18.475,18.85,866941,0
2017-09-22,18.7,18.85,18.3072,18.6,497657,0
2017-09-25,18.7,18.95,18.45,18.65,817293,0
2017-09-26,18.6,18.6,17.8215,17.9,482109,0
2017-09-27,18.05,18.25,17.925,18.2,572917,0
2017-09-28,18.15,18.3,17.9,18.05,993659,0
2017-09-29,18,18.2,17.75,17.9,616113,0
2017-10-02,18,18.25,17.85,18.1,683231,0
2017-10-03,18.15,18.25,17.85,17.975,486712,0
2017-10-04,18.05,18.15,17.8,18,775752,0
2017-10-05,18,18.05,17.1,17.2,527064,0
2017-10-06,17.25,17.55,17.15,17.35,445138,0
2017-10-09,17.3,17.45,16.6,16.6,642601,0
2017-10-10,16.75,16.875,16.35,16.8,527527,0
2017-10-11,16.75,16.75,16.2,16.25,554914,0
2017-10-12,16.3,16.545,16.2,16.35,637163,0
2017-10-13,16.4,16.45,16.05,16.25,285291,0
2017-10-16,16.25,16.4,15.95,16.15,476046,0
2017-10-17,16.2,16.375,15.95,16.1,341705,0
2017-10-18,16.05,16.225,15.8705,15.95,589526,0
2017-10-19,15.9,16.1,15.7,16,422550,0
2017-10-20,16,16.05,15.85,16,304408,0
2017-10-23,16,16.1,15.7,15.7,422095,0
2017-10-24,15.65,15.9,15.4,15.65,489202,0
2017-10-25,15.6,15.8,15.35,15.6,410448,0
2017-10-26,15.5,15.7,13.85,14.1,1608688,0
2017-10-27,14.12,14.75,14,14.7,463392,0
2017-10-30,14.95,16,14.95,15.9,816108,0
2017-10-31,15.9,16.15,15.65,15.7,418596,0
2017-11-01,15.7,15.75,15.25,15.4,293163,0
2017-11-02,15.3,15.65,15.2,15.55,297677,0
2017-11-03,15.55,16.2,15.45,16.1,567104,0
2017-11-06,16.15,16.2,15.7,15.775,269444,0
2017-11-07,15.8,15.9927,14.825,15,641874,0
2017-11-08,14.2,14.7,12.6,13.1,2737389,0
2017-11-09,12.65,13.55,12.65,13.25,788261,0
2017-11-10,13.15,13.5,12.85,13.15,466924,0
