Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.95,13.96,13.31,13.38,4226243,0
2005-02-28,13.31,13.7,12.53,13.01,6417857,0
2005-03-01,13.02,13.35,12.97,13.18,3367464,0
2005-03-02,13.07,13.99,13.05,13.5,5449390,0
2005-03-03,15.08,15.44,14.12,14.22,15074138,0
2005-03-04,14.7,14.7,14.33,14.52,4017633,0
2005-03-07,14.83,14.89,14.06,14.3,4677659,0
2005-03-08,14.28,14.31,13.7,13.82,3854378,0
2005-03-09,14.04,14.45,13.75,14.15,5671831,0
2005-03-10,14.32,14.32,13.47,13.8,4137552,0
2005-03-11,13.64,13.7,13.48,13.65,1790747,0
2005-03-14,13.54,13.65,13.2,13.41,1991837,0
2005-03-15,13.31,13.87,13.3,13.51,3056975,0
2005-03-16,13.4,13.72,13.3,13.48,1985234,0
2005-03-17,13.4,13.51,12.85,12.92,4096322,0
2005-03-18,12.91,13.1,12.41,12.52,4528225,0
2005-03-21,12.4,12.83,12.2,12.37,3583312,0
2005-03-22,12.92,12.98,12.36,12.43,3845703,0
2005-03-23,12.43,12.6,12.02,12.08,2889698,0
2005-03-24,12.09,14.2,11.21,13.91,27599982,0
2005-03-28,13.4,13.47,12.54,12.54,11034316,0
2005-03-29,12.49,12.79,11.92,11.99,6564834,0
2005-03-30,12.1,12.95,11.7,12.44,8604507,0
2005-03-31,12.4,12.55,11.89,12,3814494,0
2005-04-01,10.71,10.84,10.21,10.42,13168651,0
2005-04-04,10.26,10.4,9.75,10.09,7094489,0
2005-04-05,10.1,10.19,9.63,9.68,4609075,0
2005-04-06,9.62,9.95,9.48,9.57,3884378,0
2005-04-07,9.61,9.67,9.36,9.4,3802707,0
2005-04-08,9.4,9.68,9.13,9.16,4079214,0
2005-04-11,9.16,9.64,9.16,9.27,3665667,0
2005-04-12,9.31,9.39,8.79,8.85,5379669,0
2005-04-13,8.97,9.08,8.41,8.57,5129168,0
2005-04-14,8.44,8.6,8.19,8.23,3876680,0
2005-04-15,8.07,8.59,8,8.09,4290772,0
2005-04-18,8.13,8.34,7.91,7.97,3834120,0
2005-04-19,7.47,8.3,7.33,7.9,8154736,0
2005-04-20,7.95,8,7.6,7.64,3778748,0
2005-04-21,8.27,9.67,7.89,9.53,17821681,0
2005-04-22,9.08,9.24,8.53,8.81,6782491,0
2005-04-25,8.93,9.54,8.6,9.21,6190296,0
2005-04-26,9.28,9.84,9.01,9.08,7924361,0
2005-04-27,9.18,9.49,9.07,9.16,3631141,0
2005-04-28,9.11,9.32,8.74,8.81,3002971,0
2005-04-29,8.97,9.03,8.48,8.64,2969863,0
2005-05-02,8.57,8.65,8.25,8.38,2432929,0
2005-05-03,8.35,8.68,8.3,8.56,2461354,0
2005-05-04,8.63,8.95,8.6,8.83,2233119,0
2005-05-05,8.85,9.77,8.75,9.22,4397558,0
2005-05-06,9.34,9.68,9.3,9.44,3646892,0
2005-05-09,9.35,11.03,9.35,10.94,13114847,0
2005-05-10,10.61,11.15,10.25,10.49,10264795,0
2005-05-11,10.82,11.11,10.3,10.66,7679694,0
2005-05-12,10.81,11.5,10.75,11.2,9617170,0
2005-05-13,12.27,12.55,11.27,11.38,16588225,0
2005-05-16,11.9,11.96,11.44,11.68,4864754,0
2005-05-17,11.51,11.6,10.21,10.33,11583882,0
2005-05-18,10.18,10.69,10.02,10.54,6088920,0
2005-05-19,10.54,11.75,10.54,11.2,8833745,0
2005-05-20,11.4,11.67,11.04,11.12,5315423,0
2005-05-23,11.12,11.39,10.8,10.84,4180070,0
2005-05-24,11.17,11.8,10.85,11.5,7808970,0
2005-05-25,11.54,11.54,11.15,11.21,2928334,0
2005-05-26,11.45,11.45,11.17,11.22,2711372,0
2005-05-27,11.17,11.26,10.91,10.97,3223151,0
2005-05-31,11.1,11.72,11,11.34,5227274,0
2005-06-01,11.43,11.58,11.17,11.27,3578322,0
2005-06-02,11.25,11.65,11.2,11.4,3173073,0
2005-06-03,11.34,11.44,11.05,11.1,3064744,0
2005-06-06,11.1,11.66,11.02,11.18,3682412,0
2005-06-07,11.3,11.37,10.9,11.06,2575635,0
2005-06-08,11.03,11.22,10,10.67,6021080,0
2005-06-09,10.75,10.98,10.66,10.97,2118849,0
2005-06-10,10.93,11,10.7,10.84,1555046,0
2005-06-13,11.52,11.8,11.15,11.22,8903596,0
2005-06-14,11.15,11.35,11.04,11.11,2557748,0
2005-06-15,11.14,11.18,10.77,10.95,3748138,0
2005-06-16,10.87,10.97,10.67,10.83,2505296,0
2005-06-17,10.92,10.92,10.6,10.65,2627466,0
2005-06-20,10.56,10.83,10.5,10.52,2676996,0
2005-06-21,10.49,11.24,10.38,10.77,8578144,0
2005-06-22,10.88,10.9,10.63,10.63,1820629,0
2005-06-23,10.65,10.85,10.33,10.41,3466354,0
2005-06-24,10.45,10.51,10.1,10.35,2493686,0
2005-06-27,10.24,10.34,9.98,10.17,2056724,0
2005-06-28,10.15,10.52,10.15,10.25,3550830,0
2005-06-29,10.41,10.42,10.17,10.25,1349092,0
2005-06-30,10.22,10.28,10.01,10.04,1865697,0
2005-07-01,10.23,10.25,10.04,10.1,1356585,0
2005-07-05,9.9,10,9.5,9.75,3753969,0
2005-07-06,9.7,10.03,9.65,9.94,2265043,0
2005-07-07,10.09,10.12,9.89,9.9,1742306,0
2005-07-08,9.92,10.3,9.85,10.2,2704809,0
2005-07-11,10.15,10.22,10,10.06,1866411,0
2005-07-12,10.03,10.59,10.01,10.17,3588042,0
2005-07-13,10.25,10.34,10.05,10.17,2076617,0
2005-07-14,10.55,10.62,10.19,10.24,2650890,0
2005-07-15,10.25,10.28,10,10,1767832,0
2005-07-18,10.2,10.2,10.01,10.1,1390688,0
2005-07-19,10.12,10.18,9.93,10.03,1770128,0
2005-07-20,9.52,9.89,9.51,9.67,3230569,0
2005-07-21,9.64,9.91,9.55,9.7,1738382,0
2005-07-22,9.7,9.8,9.56,9.59,1295805,0
2005-07-25,9.7,9.72,9.55,9.66,1363579,0
2005-07-26,9.66,9.72,9.56,9.58,875156,0
2005-07-27,10.06,10.2,9.58,9.96,3817803,0
2005-07-28,10.1,10.1,9.79,9.98,1438279,0
2005-07-29,10.04,10.04,9.71,9.72,1204908,0
2005-08-01,9.86,9.95,9.64,9.65,1513962,0
2005-08-02,9.65,9.72,9.5,9.53,1738130,0
2005-08-03,9.52,9.6,9.47,9.5,880241,0
2005-08-04,9.54,9.54,9.08,9.24,2432252,0
2005-08-05,9.15,9.27,9.01,9.05,1434880,0
2005-08-08,9.05,9.11,8.69,8.8,2050175,0
2005-08-09,8.88,9,8.79,8.82,1100992,0
2005-08-10,8.85,8.9,8.52,8.6,1398860,0
2005-08-11,8.52,8.6,8.31,8.44,1587887,0
2005-08-12,9.01,9.55,9,9.35,6349386,0
2005-08-15,9.68,10.08,9.58,9.71,6513245,0
2005-08-16,9.8,9.8,9.35,9.37,1691941,0
2005-08-17,9.43,9.48,9.15,9.21,1269620,0
2005-08-18,9.32,9.48,9.15,9.23,1420160,0
2005-08-19,9.3,9.44,9.01,9.04,1809840,0
2005-08-22,9.13,9.19,9,9.01,1096574,0
2005-08-23,9.22,9.6,9.06,9.09,2235123,0
2005-08-24,9.14,9.14,8.98,8.98,1255699,0
2005-08-25,9.06,9.06,8.76,8.85,1080833,0
2005-08-26,8.82,8.88,8.75,8.76,941728,0
2005-08-29,8.67,8.82,8.65,8.7,866789,0
2005-08-30,8.75,8.85,8.63,8.66,999144,0
2005-08-31,8.66,8.77,8.52,8.65,1037377,0
2005-09-01,8.69,8.7,8.52,8.54,1150402,0
2005-09-02,8.5,8.54,8.34,8.38,1565064,0
2005-09-06,8.36,8.47,8.34,8.37,1085869,0
2005-09-07,8.35,8.37,8.3,8.35,925953,0
2005-09-08,8.37,8.41,8.26,8.29,1078701,0
2005-09-09,8.37,8.39,8.1,8.12,1591501,0
2005-09-12,8.19,8.19,7.84,7.87,3076488,0
2005-09-13,8.3,8.42,8.09,8.1,4707612,0
2005-09-14,8.05,8.18,7.9,7.9,1521954,0
2005-09-15,7.9,7.99,7.76,7.77,1209249,0
2005-09-16,7.77,7.86,7.6,7.67,2045010,0
2005-09-19,7.73,7.74,7.51,7.52,1312069,0
2005-09-20,7.55,7.65,7.39,7.42,1588841,0
2005-09-21,7.5,7.52,7.11,7.14,1777988,0
2005-09-22,7.56,7.56,7.14,7.22,2268312,0
2005-09-23,7.21,7.27,7.11,7.24,1084367,0
2005-09-26,7.43,7.53,7.21,7.31,1337718,0
2005-09-27,6.67,6.82,6.32,6.35,7759325,0
2005-09-28,6.31,6.37,5.83,5.88,6483750,0
2005-09-29,5.95,6.38,5.9,6.13,3842441,0
2005-09-30,6.25,6.26,6,6.17,1775614,0
2005-10-03,6.17,6.22,5.98,5.99,1761266,0
2005-10-04,6.03,6.1,5.86,5.89,1729609,0
2005-10-05,5.99,6,5.69,5.72,1799461,0
2005-10-06,5.7,5.8,5.53,5.61,1632177,0
2005-10-07,5.55,5.69,5.38,5.42,2219222,0
2005-10-10,5.39,5.98,5.37,5.9,4084301,0
2005-10-11,5.9,5.97,5.51,5.64,2373626,0
2005-10-12,5.66,5.89,5.62,5.66,1677203,0
2005-10-13,5.68,5.68,5.31,5.51,1096944,0
2005-10-14,5.55,5.61,5.52,5.61,956781,0
2005-10-17,5.69,6.05,5.62,5.94,3041434,0
2005-10-18,6,6,5.66,5.7,1214610,0
2005-10-19,5.78,5.78,5.5,5.58,1465926,0
2005-10-20,5.85,5.9,5.58,5.61,1687737,0
2005-10-21,5.62,5.65,5.44,5.46,1655896,0
2005-10-24,6.23,6.8,6.13,6.52,14442303,0
2005-10-25,6.68,7.08,6.48,6.97,8024037,0
2005-10-26,7.02,7.16,6.34,6.53,8290166,0
2005-10-27,6.42,6.44,6.08,6.11,2879956,0
2005-10-28,6.31,6.37,6.04,6.14,1982032,0
2005-10-31,6.18,6.24,6.06,6.15,1643243,0
2005-11-01,6.13,6.35,6.13,6.3,1819937,0
2005-11-02,6.31,6.55,6.21,6.53,1996578,0
2005-11-03,6.76,7.31,6.73,7.3,4984492,0
2005-11-04,7.4,7.99,7.15,7.98,8108715,0
2005-11-07,8.35,8.61,7.68,7.92,9343928,0
2005-11-08,8.1,8.19,7.62,7.73,3776456,0
2005-11-09,7.64,7.8,7.21,7.65,3237087,0
2005-11-10,7.79,7.91,7.52,7.67,2268619,0
2005-11-11,7.7,7.74,7.41,7.53,1603045,0
2005-11-14,7.5,7.57,7.21,7.26,2195973,0
2005-11-15,7.01,7.14,6.88,7.11,2753227,0
2005-11-16,7.05,7.38,7.03,7.35,1753121,0
2005-11-17,7.38,7.54,7.28,7.35,1808856,0
2005-11-18,7.45,7.45,7.13,7.16,1300672,0
2005-11-21,7.13,7.21,7.01,7.14,1458556,0
2005-11-22,7.1,7.36,7.07,7.12,1328499,0
2005-11-23,7.12,7.5,7.07,7.4,3303046,0
2005-11-25,6.75,6.9,6.35,6.5,4546973,0
2005-11-28,6.25,6.38,6.02,6.28,4598701,0
2005-11-29,6.24,6.38,6.07,6.19,2394326,0
2005-11-30,6.13,6.23,6.08,6.1,1268572,0
2005-12-01,6.15,6.29,5.97,6.14,1582914,0
2005-12-02,6.06,6.18,6.01,6.02,1282619,0
2005-12-05,6.12,6.22,5.97,6.03,2545117,0
2005-12-06,6.03,6.14,5.94,6.03,991693,0
2005-12-07,5.95,6.08,5.95,6.02,1685738,0
2005-12-08,6,6.31,6,6.13,1641399,0
2005-12-09,6.14,6.28,6.11,6.14,908346,0
2005-12-12,6.14,6.2,6.09,6.12,1022679,0
2005-12-13,7.15,7.43,6.93,7.04,9844164,0
2005-12-14,7.12,7.12,6.64,6.81,2745056,0
2005-12-15,6.76,6.85,6.61,6.73,1584888,0
2005-12-16,6.7,6.84,6.42,6.54,1676203,0
2005-12-19,6.52,6.63,6.25,6.28,1331593,0
2005-12-20,6.27,6.43,6.12,6.15,1129803,0
2005-12-21,6.53,7,6.52,6.83,4488937,0
2005-12-22,7.29,7.31,7.04,7.2,3752993,0
2005-12-23,7.7,7.75,7.52,7.65,3310238,0
2005-12-27,7.81,7.98,7.26,7.31,3612034,0
2005-12-28,7.43,7.48,7.01,7.15,1752266,0
2005-12-29,7.09,7.25,6.93,7,1860622,0
2005-12-30,6.94,7,6.75,6.96,2454427,0
2006-01-03,7.12,7.18,6.95,7.06,1443053,0
2006-01-04,7.1,7.32,7.01,7.3,1602911,0
2006-01-05,7.26,7.42,7.2,7.24,1371885,0
2006-01-06,7.59,7.64,7.5,7.57,2589294,0
2006-01-09,7.75,8.38,7.6,8.2,4908327,0
2006-01-10,8.25,8.95,8,8.79,5903361,0
2006-01-11,8.95,9.38,8.8,9.05,6230429,0
2006-01-12,9.27,9.3,8.58,8.65,3578628,0
2006-01-13,8.58,8.65,8.26,8.56,3298762,0
2006-01-17,8.73,8.79,8.28,8.3,2306156,0
2006-01-18,8.05,8.36,7.75,8.32,2189791,0
2006-01-19,8.33,8.5,8.24,8.45,1550413,0
2006-01-20,8.46,8.51,8.12,8.18,1451528,0
2006-01-23,8.29,8.3,7.87,8.05,1656552,0
2006-01-24,8.11,9,8.11,8.78,3370676,0
2006-01-25,9.08,9.18,8.83,8.97,2981678,0
2006-01-26,9.02,9.79,8.72,9.77,6603570,0
2006-01-27,9.97,9.97,9.53,9.66,2694355,0
2006-01-30,9.55,9.74,9.25,9.37,2211804,0
2006-01-31,9.44,9.58,9.06,9.44,1874921,0
2006-02-01,9.6,9.8,9.45,9.51,2221987,0
2006-02-02,9.68,9.74,9.12,9.22,1620637,0
2006-02-03,9.11,9.4,9.09,9.35,1118647,0
2006-02-06,9.47,9.48,9.06,9.15,1589782,0
2006-02-07,9.03,9.44,8.96,9.01,1111347,0
2006-02-08,9.04,9.28,9,9.17,1015325,0
2006-02-09,9.15,9.65,9.15,9.49,2039340,0
2006-02-10,9.85,10,9.57,9.75,3038941,0
2006-02-13,9.97,10.65,9.81,10.56,5405985,0
2006-02-14,11.05,11.31,10.83,10.91,8887985,0
2006-02-15,10.69,10.82,10.4,10.43,3479158,0
2006-02-16,10.62,10.7,10.1,10.24,2421304,0
2006-02-17,10.32,10.35,10.09,10.18,2352641,0
2006-02-21,10.35,10.69,10.3,10.4,2691407,0
2006-02-22,9.95,10.31,9.46,10.2,8472144,0
2006-02-23,10.15,10.42,9.9,10.11,1931341,0
2006-02-24,10.06,10.25,9.91,10,1775882,0
2006-02-27,10,10.09,9.87,9.93,1663770,0
2006-02-28,9.81,9.93,9.51,9.56,3345828,0
2006-03-01,9.5,10.08,9.3,10.03,3158432,0
2006-03-02,10,10.25,9.82,9.94,2183390,0
2006-03-03,9.96,9.99,9.8,9.81,1533904,0
2006-03-06,9.8,10.05,9.8,9.91,1577153,0
2006-03-07,9.95,9.95,9.55,9.71,1415469,0
2006-03-08,9.55,9.7,9.24,9.38,1560727,0
2006-03-09,9.38,9.75,9.36,9.45,1161863,0
2006-03-10,9.5,9.5,9.34,9.36,770997,0
2006-03-13,9.34,9.7,9.32,9.56,1109729,0
2006-03-14,9.62,9.9,9.5,9.74,1412980,0
2006-03-15,9.72,10.42,9.67,10.36,3323788,0
2006-03-16,10.44,10.49,10.1,10.11,2542724,0
2006-03-17,10.06,10.22,10,10,1806840,0
2006-03-20,10.05,10.34,10,10.23,1814267,0
2006-03-21,10.57,10.61,10.3,10.39,2622855,0
2006-03-22,10.32,10.84,10.26,10.7,2618641,0
2006-03-23,11,11.24,10.71,10.88,3423127,0
2006-03-24,10.79,11.13,10.7,10.85,1557814,0
2006-03-27,10.86,10.92,10.35,10.76,1578093,0
2006-03-28,10.51,10.75,10.41,10.55,1581602,0
2006-03-29,10.52,10.8,10.52,10.72,895812,0
2006-03-30,10.66,10.81,10.49,10.61,817986,0
2006-03-31,10.59,10.64,10.46,10.59,553225,0
2006-04-03,10.6,10.65,10.35,10.42,1006271,0
2006-04-04,10.38,10.8,10.29,10.72,1206667,0
2006-04-05,10.7,11.09,10.7,11.04,1795683,0
2006-04-06,11.1,11.38,10.68,11.02,2063184,0
2006-04-07,11.07,11.14,10.57,10.68,2981385,0
2006-04-10,10.8,10.87,10.08,10.25,2162190,0
2006-04-11,10.24,10.32,9.75,9.78,1919352,0
2006-04-12,10.02,10.18,9.91,10.1,1475297,0
2006-04-13,10.1,10.4,10.07,10.33,1277838,0
2006-04-17,10.27,10.36,9.93,10.15,983751,0
2006-04-18,10.11,10.38,9.99,10.29,982403,0
2006-04-19,10.18,10.73,10.18,10.67,1763664,0
2006-04-20,10.64,10.88,10.45,10.76,1215852,0
2006-04-21,10.79,10.95,10.3,10.34,1310211,0
2006-04-24,10.3,10.34,10.15,10.2,894372,0
2006-04-25,10.25,10.62,10.21,10.4,1677225,0
2006-04-26,10.81,11.1,10.51,10.98,4203524,0
2006-04-27,10.89,11,10.51,10.52,1538717,0
2006-04-28,10.58,11.08,10.3,10.7,3864698,0
2006-05-01,10.79,10.79,10.32,10.39,1532292,0
2006-05-02,10.7,10.7,10.39,10.53,1405741,0
2006-05-03,10.47,10.55,10.35,10.52,769218,0
2006-05-04,10.76,10.76,10.36,10.37,974367,0
2006-05-05,10.5,10.64,10.41,10.61,904587,0
2006-05-08,10.54,10.83,10.53,10.62,729941,0
2006-05-09,10.56,10.64,10.47,10.51,563353,0
2006-05-10,10.61,10.7,10.47,10.5,760135,0
2006-05-11,10.5,10.6,10,10.14,1226287,0
2006-05-12,9.77,9.79,9.13,9.44,3583941,0
2006-05-15,9.44,10.75,9.27,9.57,2900156,0
2006-05-16,9.65,9.83,9.37,9.44,963223,0
2006-05-17,9.75,9.79,9.38,9.54,1209603,0
2006-05-18,9.68,9.68,9.1,9.15,650519,0
2006-05-19,9.2,9.51,8.71,9.25,1633321,0
2006-05-22,9.43,9.58,9.1,9.17,1289357,0
2006-05-23,9.3,9.49,9.25,9.4,853926,0
2006-05-24,9.51,9.64,9.31,9.58,2034125,0
2006-05-25,9.53,9.69,9.32,9.58,906233,0
2006-05-26,9.6,9.8,9.51,9.61,955815,0
2006-05-30,9.51,9.66,9.28,9.3,632839,0
2006-05-31,9.33,9.42,9.2,9.32,1057662,0
2006-06-01,9.35,9.75,9.26,9.75,955411,0
2006-06-02,9.82,9.88,9.6,9.66,483511,0
2006-06-05,9.6,9.91,9.37,9.4,669411,0
2006-06-06,9.48,9.6,9.3,9.35,620756,0
2006-06-07,9.35,9.54,9.25,9.27,531461,0
2006-06-08,9.21,9.3,8.7,9.18,817314,0
2006-06-09,9.31,9.38,9.01,9.06,525451,0
2006-06-12,9,9.14,8.5,8.57,1309888,0
2006-06-13,8.5,8.56,7.28,7.47,4458492,0
2006-06-14,7.55,8.3,7.51,8.02,2964804,0
2006-06-15,8.08,8.35,7.94,8.26,1498295,0
2006-06-16,8.26,8.31,7.92,8.22,1452745,0
2006-06-19,8.23,8.25,8,8.02,665790,0
2006-06-20,8,8.2,8,8.14,547683,0
2006-06-21,8.15,8.32,8.06,8.23,728222,0
2006-06-22,8.19,8.19,8,8.05,610418,0
2006-06-23,8.01,8.12,8,8.08,395531,0
2006-06-26,8.16,8.16,8,8.08,302373,0
2006-06-27,8.1,8.2,7.83,7.85,513386,0
2006-06-28,7.85,8.02,7.65,7.77,616558,0
2006-06-29,7.87,7.98,7.72,7.92,1112172,0
2006-06-30,7.91,8,7.75,7.91,815060,0
2006-07-03,7.91,8.33,7.91,8.33,741940,0
2006-07-05,8.3,8.34,8.03,8.11,523984,0
2006-07-06,8.28,8.48,8.23,8.28,757033,0
2006-07-07,8.28,8.46,8.2,8.23,732095,0
2006-07-10,8.33,8.33,8.14,8.25,373471,0
2006-07-11,8.2,8.83,7.91,8.57,1698900,0
2006-07-12,8.57,8.73,8.15,8.22,582386,0
2006-07-13,8.25,8.29,7.85,7.9,763626,0
2006-07-14,7.94,7.98,7.43,7.61,957473,0
2006-07-17,7.63,7.94,7.59,7.6,469360,0
2006-07-18,7.67,7.74,7.45,7.55,709238,0
2006-07-19,7.52,7.71,7.47,7.63,983690,0
2006-07-20,7.63,7.77,7.32,7.39,651668,0
2006-07-21,7.38,7.52,7.35,7.4,802151,0
2006-07-24,7.7,8.04,7.62,8.01,1510222,0
2006-07-25,8.15,8.6,8.08,8.5,2282473,0
2006-07-26,8.12,8.12,7.22,7.3,5187424,0
2006-07-27,7.65,7.66,7.22,7.24,2519333,0
2006-07-28,7.22,7.3,6.98,7.14,2409130,0
2006-07-31,7.1,7.23,7.1,7.22,766095,0
2006-08-01,7.2,7.21,6.95,7,1170483,0
2006-08-02,7.01,7.37,6.93,7.35,2259918,0
2006-08-03,7.23,7.31,7.03,7.23,740615,0
2006-08-04,7.3,7.33,7.05,7.14,562770,0
2006-08-07,7.03,7.19,7,7.06,418762,0
2006-08-08,7.04,7.18,7.01,7.07,683662,0
2006-08-09,7.1,7.15,6.86,6.89,919049,0
2006-08-10,7.07,7.1,6.93,6.93,709499,0
2006-08-11,6.94,7.03,6.87,6.9,463934,0
2006-08-14,7,7.07,6.91,6.97,553676,0
2006-08-15,7.09,7.14,7.01,7.14,499850,0
2006-08-16,7.21,7.7,7.21,7.68,2858415,0
2006-08-17,7.68,7.73,7.45,7.68,1193538,0
2006-08-18,7.72,7.93,7.68,7.91,1232330,0
2006-08-21,8,8.08,7.76,7.88,1092076,0
2006-08-22,7.88,7.9,7.74,7.84,571152,0
2006-08-23,7.86,7.87,7.5,7.53,828980,0
2006-08-24,7.58,7.7,7.47,7.53,555850,0
2006-08-25,7.51,7.85,7.47,7.71,738920,0
2006-08-28,7.65,7.81,7.65,7.74,422065,0
2006-08-29,7.73,7.88,7.73,7.86,411718,0
2006-08-30,7.75,7.88,7.75,7.8,450471,0
2006-08-31,7.78,7.89,7.74,7.77,367836,0
2006-09-01,7.85,7.91,7.8,7.86,474179,0
2006-09-05,8,8.01,7.9,7.97,498820,0
2006-09-06,7.96,7.96,7.69,7.7,472583,0
2006-09-07,7.75,7.75,7.5,7.55,617486,0
2006-09-08,7.56,7.64,7.49,7.5,383181,0
2006-09-11,7.41,7.76,7.4,7.59,557346,0
2006-09-12,7.63,7.67,7.51,7.63,464082,0
2006-09-13,7.58,7.66,7.55,7.61,461501,0
2006-09-14,7.61,7.67,7.51,7.61,535198,0
2006-09-15,7.71,7.74,7.5,7.59,982751,0
2006-09-18,7.5,7.55,7.42,7.47,775129,0
2006-09-19,7.39,7.52,7.33,7.41,526659,0
2006-09-20,7.45,7.5,7.35,7.4,420363,0
2006-09-21,7.39,7.5,7.28,7.29,447027,0
2006-09-22,7.26,7.37,7.18,7.27,590071,0
2006-09-25,7.27,7.52,7.18,7.44,833908,0
2006-09-26,7.4,7.5,7.32,7.35,528095,0
2006-09-27,7.3,7.47,7.24,7.31,466168,0
2006-09-28,7.29,7.37,7.19,7.24,571854,0
2006-09-29,7.25,7.85,7.25,7.66,1396806,0
2006-10-02,7.6,7.8,7.46,7.54,867522,0
2006-10-03,7.7,7.79,7.61,7.62,610561,0
2006-10-04,7.57,7.69,7.52,7.65,493785,0
2006-10-05,8.17,8.74,8.1,8.54,6206051,0
2006-10-06,8.73,8.85,8.55,8.76,1991239,0
2006-10-09,8.85,9.5,8.79,9.3,2796804,0
2006-10-10,9.4,9.4,9.01,9.25,1667016,0
2006-10-11,9.15,9.29,9,9.05,1298537,0
2006-10-12,9.07,9.69,9.07,9.65,2326531,0
2006-10-13,9.54,9.72,9.31,9.63,1185570,0
2006-10-16,9.6,9.98,9.43,9.69,1692850,0
2006-10-17,9.67,9.75,9.39,9.63,1144549,0
2006-10-18,9.68,9.71,9.37,9.39,643670,0
2006-10-19,9.42,9.59,9.41,9.41,401672,0
2006-10-20,9.48,9.48,9.15,9.16,683972,0
2006-10-23,9.25,9.55,9.21,9.4,1091067,0
2006-10-24,9.32,9.44,9.08,9.2,1160969,0
2006-10-25,9.9,10.2,9.45,9.45,6502677,0
2006-10-26,9.5,9.71,9.43,9.61,1409163,0
2006-10-27,9.61,9.81,9.57,9.62,1188570,0
2006-10-30,9.6,9.83,9.55,9.67,772701,0
2006-10-31,9.63,9.7,9.25,9.31,1370268,0
2006-11-01,9.25,9.29,8.75,8.99,2166253,0
2006-11-02,8.89,8.97,8.7,8.77,1190910,0
2006-11-03,8.82,8.97,8.78,8.86,1150180,0
2006-11-06,8.92,9.44,8.8,9.16,3436948,0
2006-11-07,9.18,9.31,9.07,9.12,1181096,0
2006-11-08,9.06,9.22,9,9.18,667620,0
2006-11-09,9.25,9.29,8.98,9.05,744527,0
2006-11-10,9.07,9.35,9,9.22,1059353,0
2006-11-13,9.25,9.37,9.07,9.25,669962,0
2006-11-14,9.24,9.28,9.05,9.28,720406,0
2006-11-15,9.08,9.36,9.08,9.21,610523,0
2006-11-16,9.25,9.28,9.05,9.07,646905,0
2006-11-17,9.06,9.11,9,9.02,576102,0
2006-11-20,9.05,9.08,8.94,8.98,592766,0
2006-11-21,8.97,8.99,8.78,8.81,793986,0
2006-11-22,8.82,8.86,8.69,8.85,1336953,0
2006-11-24,8.76,9.05,8.69,8.97,436017,0
2006-11-27,8.87,8.87,8.5,8.55,936511,0
2006-11-28,8.52,8.66,8.32,8.46,952292,0
2006-11-29,8.48,8.57,8.37,8.54,662369,0
2006-11-30,8.6,8.6,8.38,8.48,638460,0
2006-12-01,8.59,8.59,8.16,8.28,1360875,0
2006-12-04,8.23,8.53,8.21,8.43,738985,0
2006-12-05,8.4,8.6,8.36,8.46,551233,0
2006-12-06,8.48,8.68,8.46,8.56,624107,0
2006-12-07,8.56,8.65,8.35,8.36,599122,0
2006-12-08,8.47,8.54,8.42,8.46,525645,0
2006-12-11,8.3,8.35,7.88,8.32,1512006,0
2006-12-12,8.27,8.28,8.05,8.13,884620,0
2006-12-13,8.14,8.32,7.98,8.04,1521818,0
2006-12-14,8.02,8.18,7.98,8,694317,0
2006-12-15,8,8.13,7.85,7.85,1384261,0
2006-12-18,7.94,7.95,7.74,7.78,881053,0
2006-12-19,7.71,7.77,7.58,7.6,1383583,0
2006-12-20,7.68,7.81,7.66,7.69,930184,0
2006-12-21,7.66,7.77,7.55,7.6,622081,0
2006-12-22,7.54,7.62,7.5,7.53,545927,0
2006-12-26,7.5,7.64,7.42,7.43,926982,0
2006-12-27,7.4,7.8,7.39,7.5,1541415,0
2006-12-28,7.6,8.24,7.45,7.81,3616892,0
2006-12-29,7.91,8.11,7.59,7.61,2715739,0
2007-01-03,7.95,8.05,7.75,7.9,2181241,0
2007-01-04,7.95,8.09,7.91,7.99,1147987,0
2007-01-05,8.16,8.2,7.9,8.07,2018483,0
2007-01-08,8.25,8.32,8.06,8.19,1513591,0
2007-01-09,8.51,8.63,8.35,8.48,3131203,0
2007-01-10,8.43,8.45,8.26,8.33,1318182,0
2007-01-11,8.34,8.4,8.15,8.22,1151770,0
2007-01-12,8.16,8.3,8.09,8.2,779391,0
2007-01-16,8.2,8.29,8.13,8.18,649353,0
2007-01-17,8.15,8.19,8.02,8.04,820028,0
2007-01-18,8.02,8.05,7.77,7.81,1118454,0
2007-01-19,7.77,7.97,7.75,7.82,848372,0
2007-01-22,7.88,7.9,7.75,7.85,885710,0
2007-01-23,7.82,8.08,7.8,7.82,1128898,0
2007-01-24,7.82,7.88,7.65,7.75,832756,0
2007-01-25,7.75,7.76,7.54,7.61,945963,0
2007-01-26,7.63,7.69,7.5,7.64,685952,0
2007-01-29,7.82,7.84,7.68,7.73,850936,0
2007-01-30,7.67,7.85,7.67,7.83,741564,0
2007-01-31,7.78,7.83,7.65,7.75,744251,0
2007-02-01,7.76,7.83,7.67,7.8,719956,0
2007-02-02,7.8,7.88,7.74,7.82,537552,0
2007-02-05,7.82,8,7.57,7.83,804758,0
2007-02-06,7.84,7.94,7.8,7.9,820597,0
2007-02-07,8,8.08,7.94,7.98,1184843,0
2007-02-08,7.98,7.99,7.86,7.89,861473,0
2007-02-09,7.85,7.94,7.75,7.76,558695,0
2007-02-12,7.71,7.83,7.71,7.79,466434,0
2007-02-13,7.79,7.85,7.68,7.74,586297,0
2007-02-14,7.86,8.15,7.8,8.03,1655193,0
2007-02-15,8.04,8.15,8.03,8.12,678475,0
2007-02-16,8.14,8.14,7.92,8.12,692504,0
2007-02-20,8.19,8.4,8.05,8.32,1970227,0
2007-02-21,8.75,9.27,8.52,8.54,9155568,0
2007-02-22,8.73,8.73,8.42,8.43,2161026,0
2007-02-23,8.42,8.68,8.26,8.56,2448944,0
2007-02-26,8.58,8.68,8.39,8.42,1031590,0
2007-02-27,8.3,8.32,8.06,8.11,2441692,0
2007-02-28,8.09,8.14,7.9,7.94,1555333,0
2007-03-01,7.8,7.99,7.66,7.91,1343284,0
2007-03-02,7.86,7.9,7.69,7.74,1199322,0
2007-03-05,7.59,7.7,7.44,7.44,1391128,0
2007-03-06,7.66,7.9,7.64,7.89,1484795,0
2007-03-07,7.9,7.93,7.72,7.73,862928,0
2007-03-08,7.83,7.94,7.74,7.79,731470,0
2007-03-09,7.81,7.91,7.75,7.78,601462,0
2007-03-12,7.76,7.85,7.75,7.85,487338,0
2007-03-13,7.96,8.03,7.78,7.8,1462795,0
2007-03-14,7.84,7.93,7.72,7.89,786275,0
2007-03-15,7.9,7.93,7.83,7.89,521830,0
2007-03-16,7.84,7.9,7.76,7.81,952996,0
2007-03-19,8,8.12,7.91,8.03,1348635,0
2007-03-20,8.1,8.27,8.07,8.2,1020449,0
2007-03-21,8.26,8.32,8.11,8.32,708966,0
2007-03-22,8.35,8.37,8.21,8.34,761998,0
2007-03-23,8.38,8.4,8.15,8.26,912611,0
2007-03-26,8.31,8.33,8.17,8.28,559655,0
2007-03-27,8.22,8.31,8.17,8.28,620844,0
2007-03-28,8.27,8.27,8.15,8.18,550875,0
2007-03-29,8.22,8.24,7.98,8.03,804194,0
2007-03-30,8,8.17,7.93,8.03,721911,0
2007-04-02,8,8.13,8,8.12,545672,0
2007-04-03,7.9,8.26,7.8,8.2,3976543,0
2007-04-04,8.24,8.25,8.06,8.08,1138156,0
2007-04-05,8.06,8.08,7.97,7.98,551795,0
2007-04-09,7.96,7.98,7.85,7.85,741062,0
2007-04-10,7.82,7.92,7.76,7.91,491130,0
2007-04-11,7.83,7.98,7.83,7.88,648511,0
2007-04-12,7.84,8.1,7.8,8.04,1117733,0
2007-04-13,8.05,8.18,8,8.15,689024,0
2007-04-16,8.15,8.22,8.11,8.16,610119,0
2007-04-17,8.2,8.27,8.08,8.25,1005295,0
2007-04-18,8.2,8.65,8.2,8.59,1902904,0
2007-04-19,8.5,8.59,8.34,8.37,1127744,0
2007-04-20,8.5,8.52,8.29,8.34,753825,0
2007-04-23,8.39,8.5,8.21,8.24,961270,0
2007-04-24,8.5,8.6,8.25,8.56,1631065,0
2007-04-25,8.22,8.38,7.92,8.19,2774216,0
2007-04-26,8.19,8.29,8,8.01,1378949,0
2007-04-27,8.06,8.27,7.99,8.27,1492922,0
2007-04-30,8.21,8.75,8.13,8.63,4419757,0
2007-05-01,8.76,9.14,8.65,9.1,3958852,0
2007-05-02,9.17,9.24,8.86,9.16,2623874,0
2007-05-03,9.38,9.65,9.32,9.45,4326892,0
2007-05-04,9.55,9.63,9.41,9.53,2661451,0
2007-05-07,9.97,10.25,9.68,9.92,7170716,0
2007-05-08,9.8,9.8,9.36,9.57,2723422,0
2007-05-09,9.46,9.72,9.4,9.62,1450490,0
2007-05-10,9.58,9.69,9.15,9.41,2002624,0
2007-05-11,9.48,9.6,9.3,9.42,1066723,0
2007-05-14,9.4,9.48,9.16,9.2,1848919,0
2007-05-15,9.2,9.24,8.97,8.99,2067122,0
2007-05-16,9.14,9.34,9,9.33,1835223,0
2007-05-17,9.29,9.4,9.07,9.24,1546802,0
2007-05-18,9.28,9.32,9.14,9.3,1051569,0
2007-05-21,9.26,9.45,9.23,9.33,1160705,0
2007-05-22,9.29,9.42,9.22,9.22,765714,0
2007-05-23,9.33,9.63,9.33,9.54,2398621,0
2007-05-24,10,10.34,9.79,10.07,7049342,0
2007-05-25,10.26,10.58,10.1,10.29,6537514,0
2007-05-29,10.5,10.62,10.35,10.45,3054601,0
2007-05-30,10.58,11.22,10.33,10.99,8009013,0
2007-05-31,11.09,11.09,10.42,10.54,4418936,0
2007-06-01,10.57,10.72,10.5,10.63,2115800,0
2007-06-04,10.55,10.59,10.31,10.48,1695331,0
2007-06-05,10.49,10.59,10.33,10.38,1556220,0
2007-06-06,10.32,10.75,10.09,10.56,2663220,0
2007-06-07,10.56,10.69,10.37,10.65,1391536,0
2007-06-08,10.8,10.95,10.65,10.9,1618007,0
2007-06-11,11.1,11.93,11.03,11.9,7611733,0
2007-06-12,11.67,12.5,11.67,12.05,7775144,0
2007-06-13,12.2,12.36,11.4,11.7,4247868,0
2007-06-14,12,12.39,11.92,12.18,3145612,0
2007-06-15,12.54,12.66,12.2,12.29,2995093,0
2007-06-18,12.48,12.57,12.07,12.12,2191588,0
2007-06-19,12.53,13.04,12.39,12.65,5345248,0
2007-06-20,12.78,12.78,12.22,12.42,2235555,0
2007-06-21,12.38,12.7,12.22,12.63,2096172,0
2007-06-22,13.42,13.63,13.15,13.43,6966947,0
2007-06-25,13.91,14.03,13.5,13.77,5141232,0
2007-06-26,13.94,13.99,13.08,13.21,4560880,0
2007-06-27,13.09,13.44,12.77,13.27,3469447,0
2007-06-28,13.78,13.8,13.31,13.4,3009953,0
2007-06-29,14.15,14.25,13.7,13.96,5654834,0
2007-07-02,14.1,14.39,14,14.39,4598301,0
2007-07-03,14.42,14.49,14.18,14.26,1919946,0
2007-07-05,14.35,14.38,14.04,14.13,2383354,0
2007-07-06,14.04,14.15,13.7,14.06,2800623,0
2007-07-09,14,16.65,13.93,16.62,17097664,0
2007-07-10,16.89,17.37,16.01,16.26,15859918,0
2007-07-11,16.36,16.65,16.05,16.16,4361512,0
2007-07-12,16.17,16.3,15.25,15.51,6643324,0
2007-07-13,15.35,16.65,15.3,16.27,8113875,0
2007-07-16,16.3,16.95,16.15,16.23,4244166,0
2007-07-17,16.37,16.54,16,16.18,3239880,0
2007-07-18,16,16.16,15.76,15.85,2530635,0
2007-07-19,16.41,17.65,16.25,17.41,10613573,0
2007-07-20,17.25,17.58,16.92,17.14,5719259,0
2007-07-23,19.16,19.36,16.52,16.56,18732892,0
2007-07-24,16.07,16.07,14.75,15.21,11351021,0
2007-07-25,15.44,15.67,14.2,14.76,7342268,0
2007-07-26,14.27,14.99,13.52,14.06,6905129,0
2007-07-27,14.33,14.94,14.12,14.23,5538226,0
2007-07-30,14.52,15.28,14.44,15.17,6037046,0
2007-07-31,15.92,16.05,15.02,15.27,5098253,0
2007-08-01,14.95,15.17,14.37,14.59,3767962,0
2007-08-02,13.9,15.25,13.07,14.93,8501894,0
2007-08-03,14.8,14.97,14.25,14.26,2874497,0
2007-08-06,14.46,14.57,13.5,14.13,4134092,0
2007-08-07,13.9,14.57,13.48,14.57,3134037,0
2007-08-08,14.75,15.75,14.71,15.68,5172900,0
2007-08-09,15.06,16.35,14.97,16.25,5117896,0
2007-08-10,15.57,16.18,15.3,15.37,3853493,0
2007-08-13,15.63,15.87,15,15.04,1763602,0
2007-08-14,15,15.1,14.2,14.26,2395314,0
2007-08-15,14.1,14.43,13.71,13.8,2550785,0
2007-08-16,13.5,13.72,11.75,13.56,6646078,0
2007-08-17,14.74,14.75,13.8,14.1,3125643,0
2007-08-20,14.34,14.36,13.49,13.58,2609667,0
2007-08-21,13.5,13.77,13.1,13.46,2475378,0
2007-08-22,13.72,13.73,13.42,13.57,1531936,0
2007-08-23,13.66,13.72,13.29,13.36,1191513,0
2007-08-24,13.25,14.1,13,14.08,2805642,0
2007-08-27,13.87,14.34,13.76,14.1,1861077,0
2007-08-28,13.91,13.99,13.27,13.34,1929579,0
2007-08-29,13.41,13.68,13.37,13.6,1083046,0
2007-08-30,14.01,14.61,13.9,14.31,4063781,0
2007-08-31,14.62,14.63,14.18,14.31,1893556,0
2007-09-04,14.25,14.95,14,14.86,2559547,0
2007-09-05,14.64,14.85,14.5,14.67,1456227,0
2007-09-06,15.3,15.6,14.87,15.15,3835584,0
2007-09-07,14.77,14.79,14.31,14.52,1868402,0
2007-09-10,14.59,14.97,14.18,14.47,1130398,0
2007-09-11,14.52,14.65,14.31,14.59,1091955,0
2007-09-12,14.5,14.71,14.41,14.45,924191,0
2007-09-13,14.82,14.83,14.4,14.43,1101963,0
2007-09-14,14.29,14.48,14.23,14.37,930292,0
2007-09-17,14.75,14.96,14.35,14.91,2473559,0
2007-09-18,14.85,15.25,14.71,15.02,2602084,0
2007-09-19,15.25,15.77,15.2,15.77,3398258,0
2007-09-20,15.8,15.87,15.52,15.65,1597567,0
2007-09-21,15.93,15.97,15.25,15.3,2234483,0
2007-09-24,15.37,15.44,15.1,15.23,1212592,0
2007-09-25,15.1,15.5,15,15.33,1131281,0
2007-09-26,15.34,15.83,15.34,15.63,1343034,0
2007-09-27,15.93,15.97,15.74,15.86,1409344,0
2007-09-28,15.86,15.95,15.58,15.69,983054,0
2007-10-01,15.63,16.5,15.63,16.2,3346468,0
2007-10-02,16.39,17.08,16.21,16.97,3266734,0
2007-10-03,16.97,17.3,16.55,16.58,2512587,0
2007-10-04,16.63,18.12,16.4,18.05,5825864,0
2007-10-05,18.15,18.42,17.75,17.87,3394808,0
2007-10-08,18.3,18.89,18.08,18.56,3186578,0
2007-10-09,18.75,19.1,18.53,18.81,3194169,0
2007-10-10,18.53,18.69,17.95,17.99,3025802,0
2007-10-11,18.04,18.37,16.75,17.34,2952450,0
2007-10-12,17.42,17.86,17.29,17.85,1742870,0
2007-10-15,17.92,18.03,17.24,17.56,1832701,0
2007-10-16,17.06,17.2,16.77,17.11,1704061,0
2007-10-17,17.25,17.45,16.21,16.69,2273828,0
2007-10-18,16.2,16.75,16.12,16.51,1227583,0
2007-10-19,16.7,16.7,15.54,15.6,2783048,0
2007-10-22,15.5,17.16,15.05,16.7,3849231,0
2007-10-23,17,17.27,16.35,17.24,3111226,0
2007-10-24,17.97,18.44,15,17.18,9234134,0
2007-10-25,17.56,17.58,16.75,16.78,2163459,0
2007-10-26,16.93,17,16.21,16.65,2126102,0
2007-10-29,16.52,16.86,16.28,16.38,1847088,0
2007-10-30,16.25,16.43,15.9,16,1750927,0
2007-10-31,16.12,16.73,15.91,16.65,2052831,0
2007-11-01,16.3,16.41,15.77,15.95,1932184,0
2007-11-02,16.17,16.2,15.75,15.98,1756376,0
2007-11-05,15.85,16.29,15.51,15.63,1699435,0
2007-11-06,15.65,15.97,15.4,15.76,1404969,0
2007-11-07,15.4,15.65,15.06,15.26,1646137,0
2007-11-08,15.37,15.37,13.77,14.84,3146103,0
2007-11-09,14.36,14.57,13.89,14.11,2327619,0
2007-11-12,14,14.06,13,13.17,2717215,0
2007-11-13,13.46,14.3,13.46,14.28,2211955,0
2007-11-14,15.1,15.1,14.3,14.42,2244891,0
2007-11-15,14.23,14.5,13.71,13.88,1316923,0
2007-11-16,14.01,14.19,13.42,13.66,1849736,0
2007-11-19,13.33,13.57,13.09,13.16,2304525,0
2007-11-20,13.33,13.46,12.93,13.44,2132917,0
2007-11-21,13.02,13.25,12.77,13.05,1531181,0
2007-11-23,13.1,13.19,12.94,13.04,583906,0
2007-11-26,12.78,13.25,12.61,12.68,2227375,0
2007-11-27,12.73,13.04,12.66,12.9,1821556,0
2007-11-28,13.28,14.51,13.15,14.17,2590829,0
2007-11-29,14.11,14.16,13.8,13.91,1236605,0
2007-11-30,14.38,14.94,13.85,14.01,1478893,0
2007-12-03,14,14.75,14,14.62,1463533,0
2007-12-04,14.63,15.14,14.35,14.84,1607176,0
2007-12-05,15.02,15.25,14.93,15.22,1685685,0
2007-12-06,15.13,15.94,15.01,15.94,1784805,0
2007-12-07,16,16,15.5,15.66,1153598,0
2007-12-10,15.67,15.91,15.27,15.46,1001178,0
2007-12-11,15.5,15.6,14.75,14.83,1315688,0
2007-12-12,15.06,15.5,14.86,15.04,1272655,0
2007-12-13,14.8,14.93,14.28,14.61,1260230,0
2007-12-14,14.3,14.74,14.3,14.42,817590,0
2007-12-17,14.3,14.49,13.76,13.85,1161154,0
2007-12-18,14,14.6,13.93,14.6,943487,0
2007-12-19,14.72,14.85,14.3,14.72,750362,0
2007-12-20,14.84,14.88,14.45,14.86,655936,0
2007-12-21,15.07,15.21,14.96,15.17,1541897,0
2007-12-24,15.25,15.31,15.06,15.18,500174,0
2007-12-26,15.2,15.27,14.82,15.27,862665,0
2007-12-27,15.17,15.3,14.86,14.86,636562,0
2007-12-28,15,15.09,14.67,14.69,577182,0
2007-12-31,14.56,14.68,14.32,14.39,828221,0
2008-01-02,14.41,14.74,13.84,14.04,1373275,0
2008-01-03,14.01,14.29,13.95,14.06,879167,0
2008-01-04,13.88,13.98,13.2,13.23,1255588,0
2008-01-07,13.6,13.75,13,13.11,1546684,0
2008-01-08,13.28,13.73,13.26,13.28,1431433,0
2008-01-09,13.2,13.46,10.11,12.54,5361403,0
2008-01-10,11.56,12.9,11.08,11.97,5852330,0
2008-01-11,11.95,12.2,11.41,11.57,1866595,0
2008-01-14,11.96,11.98,11.55,11.75,1355077,0
2008-01-15,11.54,11.64,11.3,11.32,1357754,0
2008-01-16,11.03,11.36,10.6,10.85,3207072,0
2008-01-17,10.85,11,9.77,9.95,3946015,0
2008-01-18,9.99,10.32,9.58,9.65,3221888,0
2008-01-22,8.52,9.28,8.31,8.9,3504695,0
2008-01-23,8.74,9.14,8.16,9.14,3310505,0
2008-01-24,9.3,9.96,9.21,9.7,2682090,0
2008-01-25,10.5,10.8,10.35,10.48,3209878,0
2008-01-28,10.57,10.82,10.35,10.67,1848836,0
2008-01-29,11,11.4,10.91,11.2,1711217,0
2008-01-30,11.22,11.27,10.72,10.88,1631173,0
2008-01-31,10.6,11.55,10.58,11.49,1843033,0
2008-02-01,11.78,11.96,11.33,11.7,1345947,0
2008-02-04,11.7,11.75,11.36,11.61,889759,0
2008-02-05,11.38,11.8,10.93,11.01,1868630,0
2008-02-06,11.08,11.38,10.82,10.86,988404,0
2008-02-07,10.65,11.16,10.52,10.97,1236960,0
2008-02-08,10.92,11.19,10.76,10.96,764900,0
2008-02-11,11.5,12.19,11.25,11.65,3292004,0
2008-02-12,11.69,11.74,11.36,11.53,1598497,0
2008-02-13,12.3,12.8,11.94,12.76,3419296,0
2008-02-14,12.85,12.92,11.76,11.86,6650321,0
2008-02-15,11.77,12.02,11.66,11.94,2698462,0
2008-02-19,12.15,12.47,11.97,11.99,2922809,0
2008-02-20,11.97,12.12,11.84,12.1,1934687,0
2008-02-21,12.16,12.39,11.91,11.96,1517262,0
2008-02-22,11.95,12.02,11.16,11.55,2239037,0
2008-02-25,11.65,11.8,11.28,11.8,1614972,0
2008-02-26,11.58,11.81,11.53,11.68,1481087,0
2008-02-27,11.41,11.96,11.41,11.69,1289948,0
2008-02-28,11.63,12,11.52,11.75,1415614,0
2008-02-29,11.65,11.84,11.14,11.27,1307431,0
2008-03-03,11.41,11.49,11.06,11.37,1577555,0
2008-03-04,11.27,11.36,10.52,11.08,2042464,0
2008-03-05,11.11,11.38,11.09,11.28,1116921,0
2008-03-06,11.28,11.3,11.01,11.01,1016303,0
2008-03-07,10.75,11.1,10.67,10.78,1138649,0
2008-03-10,10.83,10.83,10.36,10.43,1337165,0
2008-03-11,10.9,11.42,10.75,11.41,1953982,0
2008-03-12,11.66,11.68,10.51,10.54,3529286,0
2008-03-13,10.27,10.59,10.05,10.58,3118562,0
2008-03-14,10.65,10.68,9.83,9.94,2646478,0
2008-03-17,9.59,9.74,9.32,9.36,2078461,0
2008-03-18,9.61,10.08,9.51,10.03,1820945,0
2008-03-19,10.01,10.08,9.55,9.6,1726169,0
2008-03-20,9.74,9.76,9.37,9.65,1866809,0
2008-03-24,9.71,10.25,9.6,9.82,1877740,0
2008-03-25,9.84,10.19,9.72,10.15,2810084,0
2008-03-26,10.07,10.26,9.96,10.21,1022492,0
2008-03-27,10.17,10.39,9.83,9.89,1571024,0
2008-03-28,10,10.1,9.49,9.56,1754274,0
2008-03-31,9.79,9.79,9.25,9.4,1189835,0
2008-04-01,9.85,10.03,9.54,9.86,1899469,0
2008-04-02,9.92,9.98,9.7,9.77,994390,0
2008-04-03,10.08,10.57,9.92,10.27,2604499,0
2008-04-04,10.31,10.34,10.02,10.14,1506775,0
2008-04-07,10.26,10.39,10.05,10.14,940033,0
2008-04-08,10.05,10.16,9.59,9.75,1706502,0
2008-04-09,9.73,9.87,9.3,9.43,1826121,0
2008-04-10,9.45,9.62,9.35,9.5,1045568,0
2008-04-11,9.37,9.52,9.28,9.35,1266484,0
2008-04-14,9.41,9.49,9.28,9.32,711044,0
2008-04-15,9.36,9.42,8.8,9.06,1608268,0
2008-04-16,9.17,9.48,9.16,9.44,1035775,0
2008-04-17,9.66,9.7,9.35,9.42,836283,0
2008-04-18,9.64,9.73,9.45,9.58,1024615,0
2008-04-21,9.58,9.87,9.55,9.85,977344,0
2008-04-22,9.85,9.89,9.36,9.52,1283836,0
2008-04-23,9.52,9.67,9.23,9.42,2502429,0
2008-04-24,8.25,8.25,7.3,7.53,16034085,0
2008-04-25,7.65,7.67,7.3,7.32,4804173,0
2008-04-28,7.48,7.53,7.32,7.51,5344079,0
2008-04-29,7.57,7.57,7.41,7.52,3158946,0
2008-04-30,7.56,7.57,7.42,7.46,2607538,0
2008-05-01,7.48,7.49,7.35,7.41,2226889,0
2008-05-02,7.46,7.46,7.26,7.28,2684232,0
2008-05-05,7.3,7.5,7.21,7.33,2381985,0
2008-05-06,7.45,7.52,7.34,7.47,1960314,0
2008-05-07,7.5,7.61,7.37,7.38,1855880,0
2008-05-08,7.55,7.55,7.35,7.44,1291984,0
2008-05-09,7.4,7.44,7.3,7.37,1288199,0
2008-05-12,7.4,7.69,7.4,7.68,3159748,0
2008-05-13,7.74,7.91,7.72,7.91,2596803,0
2008-05-14,7.92,8.09,7.86,7.9,1629881,0
2008-05-15,7.92,7.97,7.79,7.87,932574,0
2008-05-16,7.89,7.89,7.45,7.52,2471434,0
2008-05-19,7.55,7.73,7.46,7.48,1969280,0
2008-05-20,7.43,7.49,7.38,7.44,1010506,0
2008-05-21,7.45,7.49,7.22,7.24,1388052,0
2008-05-22,7.47,7.49,7.27,7.33,1261658,0
2008-05-23,7.29,7.33,7.09,7.11,1913407,0
2008-05-27,7.16,7.22,7.09,7.21,917362,0
2008-05-28,7.23,7.25,7.1,7.13,1398687,0
2008-05-29,7.16,7.2,6.97,7,2129536,0
2008-05-30,7.01,7.1,6.99,7.03,1470660,0
2008-06-02,7,7.08,6.97,7.06,1500509,0
2008-06-03,7.06,7.09,6.93,6.99,908357,0
2008-06-04,6.99,7.05,6.83,6.97,1586149,0
2008-06-05,6.97,7.05,6.97,7.03,775104,0
2008-06-06,6.95,7.02,6.88,6.9,1280424,0
2008-06-09,6.4,6.4,6,6.13,3395893,0
2008-06-10,6.12,6.18,6.01,6.16,1414865,0
2008-06-11,6.12,6.15,5.75,5.92,2147208,0
2008-06-12,6.1,6.1,5.75,5.78,1292810,0
2008-06-13,5.78,5.88,5.75,5.83,908225,0
2008-06-16,5.9,5.95,5.87,5.92,709265,0
2008-06-17,6,6,5.71,5.73,1269504,0
2008-06-18,5.67,5.73,5.5,5.51,1525871,0
2008-06-19,5.52,5.75,5.36,5.75,1265393,0
2008-06-20,5.7,5.77,5.52,5.77,1395919,0
2008-06-23,5.8,5.81,5.54,5.56,563872,0
2008-06-24,5.5,5.7,5.45,5.56,725265,0
2008-06-25,5.55,5.59,5.37,5.4,1042386,0
2008-06-26,5.3,5.32,5.09,5.11,1166735,0
2008-06-27,5.09,5.1,4.95,5.05,1534542,0
2008-06-30,4.98,5.09,4.96,4.99,950060,0
2008-07-01,4.91,5.14,4.89,5.14,1316557,0
2008-07-02,5.15,5.18,5,5.01,686200,0
2008-07-03,5,5.09,4.96,5.02,512684,0
2008-07-07,5.06,5.15,5.03,5.1,762359,0
2008-07-08,5.15,5.5,5.06,5.47,934544,0
2008-07-09,5.46,5.5,5.22,5.23,648802,0
2008-07-10,5.18,5.2,5.06,5.14,754349,0
2008-07-11,5.07,5.28,5.05,5.21,795904,0
2008-07-14,5.2,5.21,5.09,5.1,608450,0
2008-07-15,5.08,5.53,4.99,5.39,1325885,0
2008-07-16,5.45,5.96,5.43,5.96,1467120,0
2008-07-17,5.97,5.99,5.62,5.74,976787,0
2008-07-18,5.73,5.74,5.47,5.65,761514,0
2008-07-21,5.64,5.8,5.43,5.58,531592,0
2008-07-22,5.48,5.66,5.46,5.66,983070,0
2008-07-23,5.7,5.77,5.63,5.7,850537,0
2008-07-24,5.08,5.5,4.85,5.06,1983402,0
2008-07-25,4.87,5.09,4.86,5.04,750065,0
2008-07-28,5.15,5.16,4.98,5.02,1276813,0
2008-07-29,5.05,5.16,5.05,5.14,611098,0
2008-07-30,5.14,5.19,5.05,5.13,706025,0
2008-07-31,5.02,5.13,5.01,5.04,831022,0
2008-08-01,5.04,5.2,5.04,5.12,520100,0
2008-08-04,5.16,5.16,5.06,5.09,676685,0
2008-08-05,5.05,5.18,5.05,5.11,919026,0
2008-08-06,5.12,5.34,5.09,5.34,987266,0
2008-08-07,5.34,5.38,5.11,5.17,849753,0
2008-08-08,5.16,5.34,5.16,5.34,826189,0
2008-08-11,5.36,5.57,5.36,5.57,941131,0
2008-08-12,5.51,5.7,5.49,5.64,766930,0
2008-08-13,5.64,5.66,5.51,5.65,564218,0
2008-08-14,5.63,5.88,5.63,5.79,681883,0
2008-08-15,5.87,5.97,5.7,5.86,730615,0
2008-08-18,5.9,5.96,5.75,5.95,588498,0
2008-08-19,5.95,6.66,5.9,6.27,3094979,0
2008-08-20,6.26,6.4,6.13,6.2,1001063,0
2008-08-21,6.17,6.2,6.06,6.11,681024,0
2008-08-22,6.11,6.23,6.09,6.2,577746,0
2008-08-25,6.31,6.31,6.08,6.13,705037,0
2008-08-26,6.15,6.24,6.09,6.14,540004,0
2008-08-27,6.15,6.26,6.11,6.23,467054,0
2008-08-28,6.24,6.49,6.2,6.47,778835,0
2008-08-29,6.47,6.58,6.44,6.5,663083,0
2008-09-02,6.59,6.83,6.42,6.5,1062825,0
2008-09-03,6.53,6.63,6.41,6.5,794656,0
2008-09-04,6.46,6.76,6.42,6.65,1175907,0
2008-09-05,6.66,6.66,6.52,6.57,722452,0
2008-09-08,6.63,6.68,6.34,6.54,983319,0
2008-09-09,6.48,6.54,6.16,6.19,1469342,0
2008-09-10,6.2,6.22,6.06,6.2,1025555,0
2008-09-11,6.06,6.26,6.05,6.25,745013,0
2008-09-12,6.22,6.5,6.14,6.45,798924,0
2008-09-15,6.2,6.29,6.11,6.15,765772,0
2008-09-16,5.75,6.4,5.61,6.33,2148156,0
2008-09-17,6.04,6.34,6,6.13,1733652,0
2008-09-18,6.13,7.06,6.13,7.04,2243801,0
2008-09-19,7.4,7.63,6.71,7.25,2445960,0
2008-09-22,7.11,7.23,7.01,7.01,631931,0
2008-09-23,7.02,7.14,6.8,7.09,1017889,0
2008-09-24,7.12,7.21,6.99,7.01,1031367,0
2008-09-25,7.02,7.5,7,7.48,1029571,0
2008-09-26,7.24,7.43,7.08,7.28,726171,0
2008-09-29,7.12,7.32,6.71,6.85,1018506,0
2008-09-30,7.08,7.25,6.95,7.15,1174925,0
2008-10-01,7.01,7.2,6.8,6.85,744971,0
2008-10-02,6.87,7,6.65,6.94,1127662,0
2008-10-03,7,7.15,6.58,6.61,1086305,0
2008-10-06,6.5,6.71,6.15,6.58,2013700,0
2008-10-07,6.56,6.75,5.99,5.99,868893,0
2008-10-08,5.76,6.09,5.5,5.92,1732239,0
2008-10-09,5.97,6.05,5.04,5.05,1190151,0
2008-10-10,4.85,4.95,3.75,4.65,2410063,0
2008-10-13,4.91,5.37,4.85,5.37,1198046,0
2008-10-14,5.46,5.63,5.1,5.26,815968,0
2008-10-15,5.13,5.22,4.6,4.6,620795,0
2008-10-16,4.65,4.94,4.24,4.8,980080,0
2008-10-17,4.55,4.99,4.54,4.76,509523,0
2008-10-20,4.9,5.06,4.81,5.06,356879,0
2008-10-21,4.99,5.07,4.78,4.85,292700,0
2008-10-22,4.74,4.82,4.6,4.67,324045,0
2008-10-23,4.71,4.89,4.55,4.87,591198,0
2008-10-24,4.44,4.76,4.25,4.48,532954,0
2008-10-27,4.51,4.61,4.25,4.27,549777,0
2008-10-28,4.46,4.5,3.97,4.22,912643,0
2008-10-29,4.28,4.69,4.08,4.58,543200,0
2008-10-30,4.74,4.8,4.55,4.76,549374,0
2008-10-31,4.75,5.08,4.56,5.01,556172,0
2008-11-03,5,5.33,5,5.16,393482,0
2008-11-04,5.35,5.38,5.21,5.36,404766,0
2008-11-05,5.25,5.39,4.98,4.99,365196,0
2008-11-06,4.91,5.17,4.75,4.75,319081,0
2008-11-07,4.75,5,4.51,4.67,320086,0
2008-11-10,4.82,4.86,4.59,4.69,387364,0
2008-11-11,4.64,4.73,4.32,4.39,421173,0
2008-11-12,4.33,4.49,3.87,3.9,640288,0
2008-11-13,3.91,4,3.55,3.94,860514,0
2008-11-14,3.89,4.04,3.77,3.78,470394,0
2008-11-17,3.75,3.85,3.52,3.53,350420,0
2008-11-18,3.53,3.7,3.42,3.56,562475,0
2008-11-19,3.55,3.62,2.92,2.92,854404,0
2008-11-20,2.79,3.03,2.64,2.68,1403487,0
2008-11-21,2.79,2.98,2.54,2.69,1199149,0
2008-11-24,3.18,3.72,3,3.68,1782517,0
2008-11-25,3.73,4.05,3.57,3.84,1131551,0
2008-11-26,3.89,4.1,3.63,4.1,801177,0
2008-11-28,4.05,4.37,4.02,4.35,337512,0
2008-12-01,4.27,4.27,3.8,3.81,546522,0
2008-12-02,3.91,4.34,3.85,4.27,764194,0
2008-12-03,4.05,4.51,4.01,4.33,801816,0
2008-12-04,4.21,4.4,3.9,3.97,706830,0
2008-12-05,3.88,3.98,3.7,3.98,723606,0
2008-12-08,4.07,4.3,4.01,4.23,852711,0
2008-12-09,4.16,4.38,4,4.08,554822,0
2008-12-10,4.07,4.26,4.05,4.23,437068,0
2008-12-11,4.12,4.22,3.95,4.01,455112,0
2008-12-12,3.8,4.24,3.8,4.24,454705,0
2008-12-15,4.29,4.29,4.1,4.18,413197,0
2008-12-16,4.25,4.44,4.19,4.43,613470,0
2008-12-17,4.32,4.99,4.32,4.81,694477,0
2008-12-18,4.77,5.04,4.45,4.57,748070,0
2008-12-19,4.75,4.99,4.69,4.99,938574,0
2008-12-22,5,5,4.6,4.75,704286,0
2008-12-23,4.88,5.15,4.73,4.81,1012120,0
2008-12-24,4.83,5.1,4.72,5.04,344834,0
2008-12-26,5.11,5.34,4.94,5.28,624027,0
2008-12-29,5.29,5.49,5.2,5.35,386269,0
2008-12-30,5.38,5.49,5.05,5.25,578973,0
2008-12-31,5.15,5.39,5,5.28,978203,0
2009-01-02,5.3,5.5,5.22,5.41,683029,0
2009-01-05,5.6,5.75,5.45,5.57,1233940,0
2009-01-06,5.65,5.69,5.48,5.51,699790,0
2009-01-07,5.45,5.47,5.25,5.37,1052585,0
2009-01-08,5.39,5.65,5.32,5.65,892285,0
2009-01-09,5.63,5.73,5.46,5.46,633410,0
2009-01-12,5.45,5.55,5.16,5.19,770648,0
2009-01-13,5.2,5.31,5.03,5.22,642838,0
2009-01-14,4.98,5.32,4.87,4.92,478077,0
2009-01-15,5.12,5.15,4.68,4.99,649291,0
2009-01-16,5.03,5.35,5.03,5.35,1466785,0
2009-01-20,5.24,5.24,4.94,5.06,907071,0
2009-01-21,5.02,5.15,4.76,5.14,585583,0
2009-01-22,5.06,5.14,4.82,4.94,636243,0
2009-01-23,4.78,5.05,4.77,4.91,477581,0
2009-01-26,5.25,5.25,4.93,5.06,433297,0
2009-01-27,5.07,5.19,4.96,5.13,345665,0
2009-01-28,5.18,5.35,5.17,5.35,465913,0
2009-01-29,5.26,5.41,5.14,5.25,482480,0
2009-01-30,5.24,5.32,5.06,5.07,656450,0
2009-02-02,5.05,5.29,4.99,5.25,593322,0
2009-02-03,5.25,5.45,5.21,5.41,542946,0
2009-02-04,5.36,5.6,5.36,5.53,721302,0
2009-02-05,5.26,5.88,5.26,5.58,607248,0
2009-02-06,5.52,5.78,5.52,5.73,690777,0
2009-02-09,5.64,5.83,5.6,5.74,661227,0
2009-02-10,5.61,5.79,5.28,5.32,478433,0
2009-02-11,5.37,5.49,5.15,5.26,540505,0
2009-02-12,5.14,5.28,5.02,5.19,486992,0
2009-02-13,5.12,5.21,5.02,5.13,270827,0
2009-02-17,5.05,5.12,4.9,4.91,449256,0
2009-02-18,4.9,4.99,4.65,4.69,694885,0
2009-02-19,4.69,4.76,4.51,4.58,427224,0
2009-02-20,4.5,4.56,4.2,4.3,588780,0
2009-02-23,4.33,4.47,4.03,4.06,746625,0
2009-02-24,4.36,4.84,4.24,4.65,1379953,0
2009-02-25,4.65,4.74,4.3,4.35,610502,0
2009-02-26,4.38,4.54,4.31,4.31,553971,0
2009-02-27,4.2,4.44,4.15,4.3,990911,0
2009-03-02,4.13,4.13,3.6,3.61,735967,0
2009-03-03,3.65,3.68,3.11,3.12,943343,0
2009-03-04,3.34,3.52,3.25,3.5,1117121,0
2009-03-05,3.39,3.6,3.15,3.26,680751,0
2009-03-06,3.51,3.83,3.5,3.65,902199,0
2009-03-09,3.51,3.83,3.51,3.69,542978,0
2009-03-10,3.79,4.19,3.79,4.07,693691,0
2009-03-11,4.12,4.39,4.02,4.17,505630,0
2009-03-12,4.13,4.37,3.93,4.33,575288,0
2009-03-13,4.17,4.35,4.13,4.21,331215,0
2009-03-16,4.24,4.31,4.03,4.09,740155,0
2009-03-17,4.04,4.26,3.75,4.16,763310,0
2009-03-18,4.12,4.46,3.98,4.37,564870,0
2009-03-19,4.43,4.45,4.19,4.22,361233,0
2009-03-20,4.27,4.3,4.01,4.08,680475,0
2009-03-23,4.27,4.73,4.15,4.73,865491,0
2009-03-24,4.58,4.81,4.52,4.73,516671,0
2009-03-25,4.73,4.99,4.37,4.69,507855,0
2009-03-26,4.75,4.83,4.57,4.82,442092,0
2009-03-27,4.69,4.95,4.55,4.62,545349,0
2009-03-30,4.45,4.5,4.32,4.35,397575,0
2009-03-31,4.43,4.96,4.39,4.68,699066,0
2009-04-01,4.56,4.88,4.4,4.76,579854,0
2009-04-02,4.88,4.99,4.77,4.91,854032,0
2009-04-03,4.87,4.94,4.68,4.8,720285,0
2009-04-06,4.74,4.94,4.63,4.93,1148476,0
2009-04-07,4.76,4.94,4.73,4.79,744124,0
2009-04-08,4.78,5,4.76,4.81,877713,0
2009-04-09,4.92,5.3,4.85,5.24,817207,0
2009-04-13,5.05,5.43,5.05,5.4,492293,0
2009-04-14,5.27,5.36,4.86,4.88,941550,0
2009-04-15,4.79,4.95,4.77,4.88,509559,0
2009-04-16,4.93,5.15,4.89,5.09,514133,0
2009-04-17,5.11,5.17,4.98,5.13,437322,0
2009-04-20,4.97,5.02,4.68,4.72,571820,0
2009-04-21,4.65,5,4.63,5,788874,0
2009-04-22,4.87,5.25,4.87,5.11,909664,0
2009-04-23,5.3,5.36,4.86,4.9,722410,0
2009-04-24,4.95,5.09,4.84,5.01,788303,0
2009-04-27,4.88,5.01,4.74,4.75,939223,0
2009-04-28,4.72,4.85,4.63,4.72,536054,0
2009-04-29,4.74,5,4.74,4.98,418925,0
2009-04-30,5.02,5.12,4.79,4.8,586981,0
2009-05-01,4.73,4.9,4.72,4.79,354408,0
2009-05-04,4.86,5.06,4.85,5,499488,0
2009-05-05,4.85,4.88,4.68,4.76,910080,0
2009-05-06,4.81,4.84,4.6,4.7,769415,0
2009-05-07,4.61,4.74,4.36,4.42,761288,0
2009-05-08,4.45,4.64,4.38,4.6,545771,0
2009-05-11,4.63,4.63,4.42,4.49,376335,0
2009-05-12,4.54,4.56,4.33,4.45,373543,0
2009-05-13,4.33,4.4,4.18,4.18,448295,0
2009-05-14,4.2,4.29,4.2,4.25,425077,0
2009-05-15,4.28,4.28,4.11,4.17,339962,0
2009-05-18,4.21,4.39,4.19,4.38,373327,0
2009-05-19,4.38,4.45,4.24,4.27,406526,0
2009-05-20,4.33,4.42,4.2,4.21,383707,0
2009-05-21,4.12,4.22,4.08,4.12,352572,0
2009-05-22,4.14,4.2,4.04,4.05,372293,0
2009-05-26,4.04,4.32,4.04,4.3,437482,0
2009-05-27,4.24,4.32,4.17,4.2,324962,0
2009-05-28,4.29,4.34,4.06,4.19,436653,0
2009-05-29,4.17,4.36,4.15,4.36,733319,0
2009-06-01,4.41,4.63,4.4,4.56,580879,0
2009-06-02,4.55,4.67,4.51,4.57,278062,0
2009-06-03,4.54,4.72,4.46,4.72,427516,0
2009-06-04,4.71,4.73,4.65,4.7,337509,0
2009-06-05,4.72,4.77,4.65,4.68,183550,0
2009-06-08,4.63,4.66,4.49,4.49,283049,0
2009-06-09,4.53,4.56,4.46,4.49,239231,0
2009-06-10,4.55,4.55,4.31,4.42,396267,0
2009-06-11,4.42,4.54,4.4,4.51,348738,0
2009-06-12,4.45,4.5,4.41,4.46,156732,0
2009-06-15,4.36,4.36,4.1,4.21,375335,0
2009-06-16,4.2,4.31,4.1,4.11,231164,0
2009-06-17,4.11,4.4,4.06,4.39,449951,0
2009-06-18,4.37,4.53,4.31,4.44,442252,0
2009-06-19,4.53,4.54,4.46,4.54,704890,0
2009-06-22,4.5,4.52,4.38,4.45,336701,0
2009-06-23,4.48,4.49,4.38,4.41,286498,0
2009-06-24,4.44,4.49,4.35,4.43,264676,0
2009-06-25,4.4,4.56,4.4,4.55,416926,0
2009-06-26,4.5,4.73,4.44,4.73,746425,0
2009-06-29,4.61,4.84,4.47,4.55,794373,0
2009-06-30,4.62,4.74,4.55,4.56,480079,0
2009-07-01,4.62,4.79,4.62,4.67,447241,0
2009-07-02,4.56,4.69,4.47,4.5,378638,0
2009-07-06,4.54,4.67,4.45,4.5,500597,0
2009-07-07,4.5,4.61,4.43,4.43,257146,0
2009-07-08,4.47,4.49,4.22,4.28,340750,0
2009-07-09,4.33,4.35,4.19,4.21,283322,0
2009-07-10,4.16,4.31,4.16,4.26,151809,0
2009-07-13,4.29,4.57,4.25,4.48,464222,0
2009-07-14,4.45,4.75,4.45,4.73,468795,0
2009-07-15,4.79,5.11,4.72,5.11,1230478,0
2009-07-16,5,5.21,4.97,5.18,502025,0
2009-07-17,5.19,5.25,5.01,5.07,414454,0
2009-07-20,5.1,5.17,5,5.13,293778,0
2009-07-21,5.14,5.16,5.01,5.15,295374,0
2009-07-22,5.07,5.3,5.04,5.29,418949,0
2009-07-23,5.26,5.43,5.24,5.42,472218,0
2009-07-24,5.26,5.54,5.26,5.54,423864,0
2009-07-27,5.5,5.7,5.5,5.58,390117,0
2009-07-28,5.62,5.67,5.35,5.55,530281,0
2009-07-29,5.47,5.48,5.22,5.24,596871,0
2009-07-30,5.3,5.47,5.26,5.37,460742,0
2009-07-31,5.39,5.46,5.22,5.25,365241,0
2009-08-03,5.36,5.37,5.19,5.31,335960,0
2009-08-04,5.24,5.36,5.15,5.27,350593,0
2009-08-05,5.23,5.29,5.1,5.12,290491,0
2009-08-06,5.13,5.2,5.03,5.03,294387,0
2009-08-07,5.09,5.22,5,5.18,494142,0
2009-08-10,5.15,5.24,5.11,5.15,277948,0
2009-08-11,5.25,5.25,5.02,5.12,316044,0
2009-08-12,5.14,5.16,5.05,5.07,389021,0
2009-08-13,5.09,5.11,5.01,5.01,292944,0
2009-08-14,5.01,5.06,4.89,4.96,551557,0
2009-08-17,4.89,4.94,4.65,4.75,493441,0
2009-08-18,4.8,4.88,4.76,4.83,271195,0
2009-08-19,4.78,4.94,4.77,4.94,292690,0
2009-08-20,4.91,4.98,4.84,4.97,224166,0
2009-08-21,5.04,5.1,4.93,5.01,458039,0
2009-08-24,5.01,5.05,4.75,4.84,735861,0
2009-08-25,4.85,4.97,4.84,4.87,301668,0
2009-08-26,4.85,4.9,4.8,4.85,280946,0
2009-08-27,4.8,4.83,4.75,4.78,252944,0
2009-08-28,4.78,4.83,4.66,4.69,527627,0
2009-08-31,4.65,4.69,4.51,4.55,491299,0
2009-09-01,4.56,4.69,4.45,4.48,436655,0
2009-09-02,4.45,4.49,4.38,4.44,348483,0
2009-09-03,4.45,4.56,4.45,4.53,194555,0
2009-09-04,4.5,4.61,4.45,4.61,324818,0
2009-09-08,4.63,4.66,4.55,4.61,392642,0
2009-09-09,4.66,4.7,4.53,4.55,438578,0
2009-09-10,4.55,4.59,4.47,4.53,451279,0
2009-09-11,4.53,4.68,4.5,4.65,608755,0
2009-09-14,4.62,4.97,4.61,4.86,1006765,0
2009-09-15,4.86,4.93,4.69,4.81,567607,0
2009-09-16,4.84,4.9,4.77,4.8,350544,0
2009-09-17,4.75,4.87,4.62,4.69,502954,0
2009-09-18,4.7,4.76,4.63,4.74,472007,0
2009-09-21,4.7,4.71,4.55,4.66,242018,0
2009-09-22,4.69,4.72,4.59,4.65,342940,0
2009-09-23,4.64,4.7,4.56,4.57,331863,0
2009-09-24,4.61,4.67,4.5,4.53,256566,0
2009-09-25,4.5,4.56,4.46,4.48,382690,0
2009-09-28,4.48,4.64,4.48,4.59,292023,0
2009-09-29,4.74,4.9,4.63,4.82,705049,0
2009-09-30,4.85,4.88,4.63,4.72,428596,0
2009-10-01,4.76,4.77,4.51,4.51,367733,0
2009-10-02,4.5,4.57,4.45,4.5,265010,0
2009-10-05,4.51,4.61,4.45,4.53,266032,0
2009-10-06,4.58,4.6,4.51,4.53,217380,0
2009-10-07,4.47,4.57,4.47,4.53,198016,0
2009-10-08,4.56,4.62,4.5,4.5,356470,0
2009-10-09,4.51,4.58,4.5,4.57,162137,0
2009-10-12,4.55,4.62,4.55,4.57,302412,0
2009-10-13,4.54,4.62,4.54,4.62,338188,0
2009-10-14,4.66,4.68,4.6,4.67,323103,0
2009-10-15,4.62,4.68,4.6,4.66,270721,0
2009-10-16,4.63,4.66,4.53,4.61,264972,0
2009-10-19,4.64,4.64,4.54,4.6,303085,0
2009-10-20,4.59,4.59,4.51,4.52,287543,0
2009-10-21,4.51,4.67,4.5,4.56,660250,0
2009-10-22,4.46,4.5,4.36,4.5,800433,0
2009-10-23,4.4,4.52,4.28,4.37,1582661,0
2009-10-26,4.44,4.55,4.34,4.4,1090820,0
2009-10-27,4.4,4.47,4.36,4.39,484063,0
2009-10-28,4.39,4.41,4.08,4.08,908564,0
2009-10-29,4.08,4.23,4.06,4.22,577736,0
2009-10-30,4.21,4.26,4.07,4.09,508866,0
2009-11-02,4.1,4.17,3.94,4.01,506321,0
2009-11-03,4.05,4.1,4.01,4.08,359768,0
2009-11-04,4.09,4.09,3.95,3.97,600865,0
2009-11-05,4.05,4.09,4.03,4.06,333265,0
2009-11-06,4.24,4.53,4.22,4.41,895746,0
2009-11-09,4.42,4.47,4.37,4.41,399526,0
2009-11-10,4.5,4.58,4.26,4.28,557437,0
2009-11-11,4.31,4.4,4.25,4.28,377253,0
2009-11-12,4.26,4.29,4.11,4.11,549137,0
2009-11-13,4.15,4.2,4.03,4.16,440976,0
2009-11-16,4.19,4.35,4.1,4.34,491895,0
2009-11-17,4.21,4.28,4.19,4.23,278823,0
2009-11-18,4.23,4.25,4.15,4.18,326372,0
2009-11-19,4.15,4.19,4.07,4.07,364343,0
2009-11-20,4.04,4.09,4.03,4.08,237426,0
2009-11-23,4.12,4.37,4.12,4.2,669267,0
2009-11-24,4.24,4.45,4.16,4.3,1361271,0
2009-11-25,4.3,4.43,4.3,4.38,316649,0
2009-11-27,4.2,4.37,4.15,4.27,300358,0
2009-11-30,4.26,4.26,4.15,4.23,420845,0
2009-12-01,4.28,4.32,4.23,4.27,385143,0
2009-12-02,4.27,4.3,4,4.25,192192,0
2009-12-03,4.25,4.28,4.18,4.19,226568,0
2009-12-04,4.28,4.34,4.24,4.32,385164,0
2009-12-07,4.45,4.49,4.27,4.34,465892,0
2009-12-08,4.32,4.38,4.25,4.37,333564,0
2009-12-09,4.36,4.37,4.25,4.33,154237,0
2009-12-10,4.34,4.39,4.24,4.34,318009,0
2009-12-11,4.35,4.37,4.25,4.31,194975,0
2009-12-14,4.34,4.4,4.22,4.39,378806,0
2009-12-15,4.39,4.47,4.34,4.44,460857,0
2009-12-16,4.47,4.58,4.44,4.49,437335,0
2009-12-17,4.45,4.5,4.43,4.46,304060,0
2009-12-18,4.49,4.49,4.35,4.47,832470,0
2009-12-21,4.48,4.5,4.39,4.44,322536,0
2009-12-22,4.44,4.56,4.41,4.5,553041,0
2009-12-23,4.5,4.5,4.36,4.47,300023,0
2009-12-24,4.5,4.5,4.4,4.41,118384,0
2009-12-28,4.4,4.4,4.27,4.35,496575,0
2009-12-29,4.34,4.49,4.33,4.35,598307,0
2009-12-30,4.35,4.45,4.32,4.35,396704,0
2009-12-31,4.4,4.43,4.32,4.38,400401,0
2010-01-04,4.46,4.66,4.41,4.65,762621,0
2010-01-05,4.62,4.72,4.62,4.7,319744,0
2010-01-06,5.05,5.95,5.03,5.84,8492695,0
2010-01-07,5.74,6.05,5.46,5.66,4128518,0
2010-01-08,5.64,5.8,5.43,5.56,1775728,0
2010-01-11,5.62,6.36,5.52,6.19,4671816,0
2010-01-12,6.13,6.43,5.91,5.93,2552212,0
2010-01-13,6.08,6.4,6,6.27,1992256,0
2010-01-14,6.28,6.69,6.26,6.39,2507608,0
2010-01-15,6.42,6.43,5.99,6.29,1663489,0
2010-01-19,6.32,6.69,6.29,6.32,1674102,0
2010-01-20,6.29,6.36,6.11,6.25,746823,0
2010-01-21,6.25,6.28,5.86,5.88,1278720,0
2010-01-22,5.88,6.09,5.58,5.74,1237689,0
2010-01-25,5.77,5.93,5.64,5.8,811298,0
2010-01-26,5.76,5.87,5.65,5.82,1071312,0
2010-01-27,5.8,5.95,5.78,5.92,842636,0
2010-01-28,5.96,5.96,5.8,5.9,573023,0
2010-01-29,5.91,6,5.56,5.64,1259554,0
2010-02-01,5.71,5.91,5.66,5.89,587090,0
2010-02-02,5.91,5.98,5.83,5.97,505626,0
2010-02-03,5.93,6,5.81,5.85,771599,0
2010-02-04,5.78,5.8,5.63,5.63,721268,0
2010-02-05,5.62,5.65,5.33,5.47,931357,0
2010-02-08,5.49,5.67,5.47,5.51,395835,0
2010-02-09,5.57,5.71,5.55,5.66,414768,0
2010-02-10,5.73,5.77,5.58,5.67,330651,0
2010-02-11,5.65,5.84,5.56,5.77,450514,0
2010-02-12,5.62,5.72,5.57,5.72,544476,0
2010-02-16,5.76,5.99,5.73,5.95,693679,0
2010-02-17,6,6.5,5.99,6.41,1676429,0
2010-02-18,6.47,6.61,6.32,6.58,1898882,0
2010-02-19,6.86,7.34,6.82,7.15,5253646,0
2010-02-22,7.16,7.88,7.15,7.63,3894449,0
2010-02-23,7.5,7.7,6.94,6.97,4436427,0
2010-02-24,7.01,7.26,7,7.23,1316965,0
2010-02-25,7.03,7.29,6.95,7.25,1334916,0
2010-02-26,7.28,7.75,7.27,7.56,2243288,0
2010-03-01,7.25,7.27,6.88,6.98,3408656,0
2010-03-02,7.05,7.1,6.79,7.02,1430716,0
2010-03-03,7.04,7.09,6.8,6.93,1132642,0
2010-03-04,6.92,7.02,6.68,6.78,1507836,0
2010-03-05,6.84,6.99,6.79,6.97,1049505,0
2010-03-08,7.06,7.1,6.87,6.99,955502,0
2010-03-09,6.95,7.35,6.95,7.15,2017264,0
2010-03-10,7.2,7.29,7.02,7.07,1175159,0
2010-03-11,7.06,7.16,7,7.03,833676,0
2010-03-12,7.1,7.1,6.91,6.94,1168845,0
2010-03-15,6.96,7.09,6.86,6.89,885749,0
2010-03-16,6.88,6.96,6.77,6.78,973994,0
2010-03-17,6.85,6.88,6.68,6.7,1020783,0
2010-03-18,6.75,6.78,6.39,6.39,1849477,0
2010-03-19,6.43,6.49,6.32,6.32,1378362,0
2010-03-22,6.27,6.48,6.15,6.44,787608,0
2010-03-23,6.42,6.6,6.4,6.6,839581,0
2010-03-24,6.58,6.72,6.52,6.63,1247330,0
2010-03-25,6.7,6.74,6.29,6.31,1285062,0
2010-03-26,6.32,6.37,5.87,6,2312843,0
2010-03-29,6.01,6.07,5.9,6.06,823930,0
2010-03-30,6.07,6.11,5.97,6.03,577661,0
2010-03-31,6.01,6.03,5.86,5.87,840460,0
2010-04-01,5.93,5.97,5.76,5.78,702016,0
2010-04-05,5.61,5.64,5.35,5.59,3363013,0
2010-04-06,5.6,5.8,5.54,5.62,1683488,0
2010-04-07,5.6,5.72,5.5,5.54,1288992,0
2010-04-08,5.54,5.57,5.43,5.48,1030403,0
2010-04-09,5.5,5.6,5.37,5.52,1332972,0
2010-04-12,5.49,5.57,5.4,5.47,1031807,0
2010-04-13,5.47,5.47,5.27,5.33,1148636,0
2010-04-14,5.39,5.43,5.33,5.43,631195,0
2010-04-15,5.44,5.46,5.27,5.37,706141,0
2010-04-16,5.37,5.4,5.21,5.21,1006793,0
2010-04-19,5.27,5.4,5.2,5.3,1221328,0
2010-04-20,5.35,5.43,5.31,5.39,990793,0
2010-04-21,5.39,5.43,5.31,5.38,626629,0
2010-04-22,5.34,5.63,5.32,5.61,1266498,0
2010-04-23,5.33,5.39,4.87,4.9,4555377,0
2010-04-26,4.93,4.96,4.74,4.77,2498598,0
2010-04-27,4.92,5.07,4.8,4.95,2855669,0
2010-04-28,4.99,4.99,4.8,4.83,1570034,0
2010-04-29,4.86,4.9,4.81,4.87,1364718,0
2010-04-30,4.86,4.91,4.73,4.75,1485063,0
2010-05-03,4.76,4.85,4.61,4.84,1182964,0
2010-05-04,4.79,4.81,4.69,4.76,1428346,0
2010-05-05,4.74,4.78,4.65,4.75,1100566,0
2010-05-06,4.72,4.78,4.48,4.61,2605974,0
2010-05-07,4.55,4.65,4.4,4.41,1772922,0
2010-05-10,4.63,4.67,4.52,4.65,1012922,0
2010-05-11,4.6,4.76,4.56,4.68,884607,0
2010-05-12,4.68,4.9,4.65,4.89,915329,0
2010-05-13,4.9,5.17,4.85,5.1,1913756,0
2010-05-14,5.05,5.12,4.89,5.04,1107205,0
2010-05-17,5.07,5.1,4.95,5.06,795977,0
2010-05-18,5.11,5.17,4.93,4.96,805708,0
2010-05-19,4.95,4.98,4.83,4.86,776220,0
2010-05-20,4.75,4.82,4.52,4.52,1676171,0
2010-05-21,4.45,4.64,4.45,4.52,1065029,0
2010-05-24,4.53,4.62,4.34,4.34,762426,0
2010-05-25,4.21,4.37,4.11,4.33,976394,0
2010-05-26,4.35,4.53,4.3,4.34,642375,0
2010-05-27,4.44,4.53,4.35,4.53,428074,0
2010-05-28,4.52,4.55,4.25,4.47,1540151,0
2010-06-01,4.41,4.47,4.13,4.13,1071241,0
2010-06-02,4.18,4.33,4.14,4.32,876315,0
2010-06-03,4.32,4.4,4.15,4.32,1008093,0
2010-06-04,4.21,4.32,4.18,4.28,1054560,0
2010-06-07,4.29,4.35,4.12,4.13,822410,0
2010-06-08,4.15,4.19,4.07,4.1,664962,0
2010-06-09,4.15,4.2,4.1,4.12,566403,0
2010-06-10,4.17,4.22,4.08,4.18,866378,0
2010-06-11,4.16,4.23,4.1,4.13,424100,0
2010-06-14,4.18,4.27,4.18,4.2,396394,0
2010-06-15,4.23,4.25,3.98,4.2,2339712,0
2010-06-16,4.15,4.18,4.05,4.16,941044,0
2010-06-17,4.15,4.18,4.11,4.18,623694,0
2010-06-18,4.21,4.22,4.13,4.15,699766,0
2010-06-21,4.21,4.24,4,4.01,662225,0
2010-06-22,4.02,4.08,3.81,3.85,1825676,0
2010-06-23,3.86,3.96,3.83,3.94,958527,0
2010-06-24,3.93,4.05,3.92,3.96,728183,0
2010-06-25,3.96,4.07,3.88,4.07,1297436,0
2010-06-28,4.02,4.07,3.96,3.98,810262,0
2010-06-29,3.9,3.95,3.79,3.8,824152,0
2010-06-30,3.81,4.13,3.81,3.9,1102323,0
2010-07-01,3.58,3.79,3.55,3.7,1951560,0
2010-07-02,3.71,3.75,3.59,3.71,514428,0
2010-07-06,3.77,3.96,3.68,3.74,476829,0
2010-07-07,3.76,3.84,3.7,3.79,478220,0
2010-07-08,3.82,3.85,3.68,3.77,850170,0
2010-07-09,3.75,3.87,3.66,3.87,727998,0
2010-07-12,3.85,3.94,3.75,3.86,406851,0
2010-07-13,3.9,4,3.86,4,632359,0
2010-07-14,4,4.02,3.82,3.84,431548,0
2010-07-15,3.83,3.89,3.73,3.76,439290,0
2010-07-16,3.75,3.78,3.62,3.73,616873,0
2010-07-19,3.72,3.81,3.72,3.78,369913,0
2010-07-20,3.73,3.86,3.72,3.85,382865,0
2010-07-21,3.87,4.39,3.84,4.33,2919411,0
2010-07-22,4.4,4.42,4.26,4.4,891767,0
2010-07-23,4.39,4.39,4.16,4.2,1244188,0
2010-07-26,4.24,4.38,4.17,4.37,765363,0
2010-07-27,4.29,4.62,4.22,4.25,1697255,0
2010-07-28,4.26,4.28,4.05,4.11,639092,0
2010-07-29,4.13,4.14,3.9,3.91,905313,0
2010-07-30,3.87,4.14,3.87,4.1,828206,0
2010-08-02,4.18,4.18,4.01,4.1,458276,0
2010-08-03,4.07,4.11,4.01,4.04,384961,0
2010-08-04,4.07,4.13,4,4.04,374464,0
2010-08-05,4,4.07,4,4.01,298929,0
2010-08-06,3.96,4.09,3.92,4.06,336544,0
2010-08-09,4.1,4.1,4.02,4.08,192763,0
2010-08-10,4.02,4.15,4,4.06,394803,0
2010-08-11,4,4.03,3.92,3.94,806045,0
2010-08-12,3.89,4.03,3.85,3.99,537142,0
2010-08-13,3.96,4.04,3.87,3.87,369107,0
2010-08-16,3.85,3.97,3.85,3.95,435999,0
2010-08-17,4,4.06,3.96,4.06,278217,0
2010-08-18,4.04,4.04,3.95,4,264271,0
2010-08-19,4,4.02,3.82,3.82,452786,0
2010-08-20,3.82,3.9,3.8,3.86,274040,0
2010-08-23,3.87,3.93,3.82,3.86,351167,0
2010-08-24,3.8,3.9,3.63,3.63,754755,0
2010-08-25,3.6,3.65,3.52,3.62,642744,0
2010-08-26,3.62,3.69,3.54,3.58,446097,0
2010-08-27,3.63,3.72,3.58,3.72,327603,0
2010-08-30,3.69,3.72,3.64,3.64,327747,0
2010-08-31,3.63,3.74,3.62,3.63,322630,0
2010-09-01,3.75,3.91,3.73,3.9,647629,0
2010-09-02,3.9,3.98,3.87,3.97,416303,0
2010-09-03,4,4.01,3.93,3.99,341216,0
2010-09-07,3.99,4,3.92,3.92,240757,0
2010-09-08,3.94,3.98,3.91,3.93,228210,0
2010-09-09,3.98,3.98,3.9,3.95,245715,0
2010-09-10,3.95,4,3.87,3.9,213660,0
2010-09-13,3.96,4.06,3.93,4.05,321401,0
2010-09-14,4.03,4.04,3.95,3.98,244379,0
2010-09-15,3.97,4.01,3.89,3.93,185530,0
2010-09-16,3.91,3.97,3.89,3.9,167467,0
2010-09-17,3.95,3.96,3.8,3.88,687742,0
2010-09-20,3.9,4.01,3.86,4,462173,0
2010-09-21,3.98,4.01,3.95,3.95,215228,0
2010-09-22,3.92,3.98,3.87,3.94,242499,0
2010-09-23,3.9,3.99,3.86,3.86,269948,0
2010-09-24,3.9,4,3.89,3.98,285089,0
2010-09-27,3.85,3.93,3.84,3.91,274135,0
2010-09-28,3.91,3.92,3.8,3.82,454360,0
2010-09-29,3.81,3.9,3.81,3.84,289651,0
2010-09-30,3.87,3.89,3.82,3.88,389388,0
2010-10-01,3.88,3.89,3.82,3.88,211727,0
2010-10-04,3.9,3.93,3.61,3.61,1048513,0
2010-10-05,3.71,3.95,3.7,3.95,867526,0
2010-10-06,3.93,4.1,3.82,4,748783,0
2010-10-07,4.03,4.12,3.98,4.12,458873,0
2010-10-08,4.11,4.13,4.05,4.06,318391,0
2010-10-11,4.04,4.1,3.99,4.01,316412,0
2010-10-12,4.01,4.07,3.99,4.06,358531,0
2010-10-13,4.07,4.2,4.05,4.16,418415,0
2010-10-14,4.17,4.26,4.14,4.15,389653,0
2010-10-15,4.21,4.24,4.13,4.18,367371,0
2010-10-18,4.18,4.49,4.16,4.49,734876,0
2010-10-19,4.42,4.57,4.24,4.26,852252,0
2010-10-20,4.29,4.53,4.29,4.46,461724,0
2010-10-21,4.49,4.61,4.4,4.54,590264,0
2010-10-22,4.54,4.59,4.5,4.53,245732,0
2010-10-25,4.58,4.59,4.43,4.45,236407,0
2010-10-26,4.42,4.53,4.41,4.43,265560,0
2010-10-27,4.27,4.28,3.99,4.13,941487,0
2010-10-28,4.15,4.16,3.93,3.95,705903,0
2010-10-29,3.93,4.01,3.88,3.97,354588,0
2010-11-01,3.99,4.04,3.86,3.89,337317,0
2010-11-02,3.94,3.99,3.9,3.92,324563,0
2010-11-03,3.94,4,3.9,3.97,355023,0
2010-11-04,3.99,4.18,3.97,4.12,621850,0
2010-11-05,4.12,4.2,4.07,4.11,258080,0
2010-11-08,4.1,4.14,4.03,4.11,310441,0
2010-11-09,4.08,4.27,4.08,4.21,349293,0
2010-11-10,4.2,4.21,4.13,4.17,178078,0
2010-11-11,4.12,4.15,4,4.04,313728,0
2010-11-12,4,4.07,3.91,3.92,252309,0
2010-11-15,3.95,4.15,3.94,4.06,293029,0
2010-11-16,4.02,4.07,3.99,4.03,544358,0
2010-11-17,4.03,4.13,4.02,4.12,384027,0
2010-11-18,4.16,4.21,4.12,4.21,524186,0
2010-11-19,4.22,4.3,4.21,4.27,298871,0
2010-11-22,4.25,4.29,4.07,4.1,254539,0
2010-11-23,4.05,4.09,4,4.04,237564,0
2010-11-24,4.07,4.2,4.05,4.11,310538,0
2010-11-26,4.08,4.25,4.08,4.16,109204,0
2010-11-29,4.16,4.19,4.05,4.08,192375,0
2010-11-30,4.03,4.1,4,4.03,380562,0
2010-12-01,4.1,4.17,4.04,4.11,437610,0
2010-12-02,4.11,4.15,4.07,4.1,129540,0
2010-12-03,4.07,4.14,4.04,4.1,212674,0
2010-12-06,4.07,4.2,4.06,4.13,291528,0
2010-12-07,4.19,4.2,4.08,4.09,255140,0
2010-12-08,4.15,4.92,4.14,4.88,3283269,0
2010-12-09,4.84,4.85,4.53,4.55,1152693,0
2010-12-10,4.55,4.69,4.41,4.57,720488,0
2010-12-13,4.57,4.82,4.56,4.67,641432,0
2010-12-14,4.67,4.85,4.57,4.59,818879,0
2010-12-15,4.6,4.66,4.48,4.52,405314,0
2010-12-16,4.52,4.69,4.52,4.67,344666,0
2010-12-17,4.66,4.95,4.57,4.88,1141242,0
2010-12-20,4.93,5.1,4.87,4.87,839589,0
2010-12-21,4.88,5.07,4.86,4.88,975560,0
2010-12-22,4.88,4.92,4.69,4.8,536959,0
2010-12-23,4.81,4.85,4.7,4.74,287129,0
2010-12-27,4.71,4.87,4.65,4.84,287835,0
2010-12-28,4.83,4.95,4.78,4.85,341367,0
2010-12-29,4.87,4.88,4.74,4.77,414791,0
2010-12-30,4.76,4.79,4.71,4.72,351090,0
2010-12-31,4.71,4.75,4.65,4.7,423778,0
2011-01-03,4.76,5.02,4.75,5,806765,0
2011-01-04,4.98,5.09,4.77,4.77,901829,0
2011-01-05,4.77,4.88,4.69,4.88,497319,0
2011-01-06,4.92,4.98,4.74,4.77,572238,0
2011-01-07,4.8,4.88,4.72,4.79,579209,0
2011-01-10,4.75,4.83,4.68,4.78,922578,0
2011-01-11,4.8,4.91,4.76,4.87,608624,0
2011-01-12,4.91,4.91,4.77,4.79,318342,0
2011-01-13,4.77,4.82,4.74,4.77,289702,0
2011-01-14,4.73,4.81,4.7,4.81,268403,0
2011-01-18,4.77,4.84,4.71,4.75,342615,0
2011-01-19,4.92,4.94,4.76,4.76,629757,0
2011-01-20,4.77,4.83,4.69,4.69,463408,0
2011-01-21,4.75,4.76,4.6,4.61,391835,0
2011-01-24,4.6,4.7,4.56,4.6,451083,0
2011-01-25,4.6,4.61,4.15,4.2,1817230,0
2011-01-26,4.2,4.34,4.14,4.15,1000989,0
2011-01-27,4.16,4.24,4.16,4.22,442181,0
2011-01-28,4.21,4.27,4.19,4.2,655961,0
2011-01-31,4.25,4.26,4.17,4.19,561093,0
2011-02-01,4.22,4.3,4.18,4.3,289078,0
2011-02-02,4.28,4.35,4.22,4.22,310236,0
2011-02-03,4.22,4.26,4.12,4.13,534182,0
2011-02-04,4.11,4.17,4.07,4.12,432263,0
2011-02-07,4.11,4.17,4.06,4.13,346552,0
2011-02-08,4.11,4.16,4.11,4.15,243463,0
2011-02-09,4.15,4.15,4.11,4.12,199995,0
2011-02-10,4.12,4.15,4.05,4.05,380190,0
2011-02-11,4.05,4.06,3.99,4.01,462597,0
2011-02-14,4.03,4.22,4,4.1,441957,0
2011-02-15,4.1,4.17,4.06,4.09,336606,0
2011-02-16,4.19,4.34,4.13,4.25,859281,0
2011-02-18,4.28,4.3,4.17,4.29,281988,0
2011-02-22,4.22,4.35,4.16,4.17,551045,0
2011-02-23,4.1,4.12,3.9,3.96,936219,0
2011-02-24,3.94,4.01,3.74,3.76,1146039,0
2011-02-25,3.78,3.86,3.75,3.84,557623,0
2011-02-28,3.84,3.86,3.72,3.78,404416,0
2011-03-01,3.78,3.8,3.68,3.69,475816,0
2011-03-02,3.69,3.9,3.69,3.89,606849,0
2011-03-03,4,4.1,3.91,4.09,729616,0
2011-03-04,4.07,4.1,4,4.06,398000,0
2011-03-07,4.05,4.07,4.01,4.02,421510,0
2011-03-08,3.98,4.12,3.98,4.09,357399,0
2011-03-09,4.08,4.2,4.06,4.18,419809,0
2011-03-10,4.1,4.18,4.04,4.09,457346,0
2011-03-11,4.06,4.2,4.03,4.16,425785,0
2011-03-14,4.1,4.14,4,4,427408,0
2011-03-15,3.99,4,3.85,3.96,510908,0
2011-03-16,3.94,3.96,3.84,3.85,690214,0
2011-03-17,3.89,3.91,3.76,3.76,593886,0
2011-03-18,3.8,3.84,3.72,3.78,1148863,0
2011-03-21,3.84,3.92,3.79,3.83,485445,0
2011-03-22,3.81,3.84,3.73,3.73,393563,0
2011-03-23,3.73,3.78,3.72,3.76,348068,0
2011-03-24,3.8,4.05,3.8,4.04,1068463,0
2011-03-25,4.07,4.17,4,4.1,606471,0
2011-03-28,4.13,4.2,3.69,3.96,1035251,0
2011-03-29,4.02,4.2,3.9,4.12,436913,0
2011-03-30,4.15,4.15,4.03,4.04,289954,0
2011-03-31,4.03,4.1,4.02,4.06,170815,0
2011-04-01,4.09,4.19,3.99,4.03,402332,0
2011-04-04,4.07,4.07,3.97,4.06,281538,0
2011-04-05,4.02,4.2,4.02,4.09,431725,0
2011-04-06,4.1,4.18,4.09,4.09,166551,0
2011-04-07,4.05,4.11,4.01,4.02,198310,0
2011-04-08,4.03,4.04,3.86,3.89,578539,0
2011-04-11,3.92,3.97,3.88,3.9,241587,0
2011-04-12,3.87,3.92,3.8,3.83,389577,0
2011-04-13,3.9,3.9,3.79,3.81,285351,0
2011-04-14,3.8,3.91,3.79,3.89,364746,0
2011-04-15,3.88,3.92,3.84,3.9,191303,0
2011-04-18,3.85,3.87,3.84,3.85,292907,0
2011-04-19,3.9,4.06,3.88,3.89,631428,0
2011-04-20,3.96,4.1,3.96,4.09,769687,0
2011-04-21,4.14,4.24,3.94,3.96,897370,0
2011-04-25,4.18,4.44,4.14,4.44,1253704,0
2011-04-26,4.46,4.5,4.27,4.4,1076543,0
2011-04-27,4.4,4.47,4.32,4.46,580362,0
2011-04-28,4.4,4.47,4.39,4.45,533096,0
2011-04-29,4.46,4.5,4.4,4.46,408017,0
2011-05-02,4.44,4.47,4.39,4.42,435142,0
2011-05-03,4.41,4.41,4.29,4.39,406438,0
2011-05-04,4.35,4.41,4.27,4.34,462624,0
2011-05-05,4.31,4.42,4.29,4.39,370509,0
2011-05-06,4.39,4.46,4.35,4.39,225795,0
2011-05-09,4.37,4.54,4.35,4.44,539516,0
2011-05-10,4.47,4.68,4.39,4.6,580330,0
2011-05-11,4.59,4.66,4.48,4.5,381007,0
2011-05-12,4.45,4.68,4.43,4.65,391581,0
2011-05-13,4.64,4.68,4.52,4.53,291769,0
2011-05-16,4.5,4.59,4.45,4.5,257428,0
2011-05-17,4.5,4.56,4.36,4.4,609181,0
2011-05-18,4.4,4.55,4.38,4.54,382715,0
2011-05-19,4.52,4.56,4.45,4.51,199827,0
2011-05-20,4.55,4.55,4.46,4.48,355246,0
2011-05-23,4.4,4.57,4.35,4.48,379329,0
2011-05-24,4.49,4.5,4.38,4.38,434637,0
2011-05-25,4.4,4.54,4.37,4.54,393976,0
2011-05-26,4.49,4.6,4.41,4.6,509522,0
2011-05-27,4.61,4.72,4.6,4.65,345998,0
2011-05-31,4.59,4.64,4.4,4.53,822526,0
2011-06-01,4.53,4.54,4.4,4.46,597609,0
2011-06-02,4.46,4.57,4.46,4.48,357253,0
2011-06-03,4.45,4.49,4.4,4.43,317303,0
2011-06-06,4.43,4.52,4.43,4.46,399232,0
2011-06-07,4.49,4.49,4.41,4.41,193356,0
2011-06-08,4.4,4.41,4.28,4.29,547819,0
2011-06-09,4.29,4.34,4.28,4.3,363470,0
2011-06-10,4.27,4.35,4.26,4.3,499843,0
2011-06-13,4.3,4.36,4.27,4.3,433793,0
2011-06-14,4.39,4.49,4.29,4.35,571729,0
2011-06-15,4.3,4.37,4.23,4.23,364449,0
2011-06-16,4.23,4.32,4.15,4.27,356813,0
2011-06-17,4.3,4.33,4.17,4.24,448355,0
2011-06-20,4.2,4.29,4.2,4.23,279048,0
2011-06-21,4.26,4.32,4.21,4.24,408154,0
2011-06-22,4.22,4.31,4.15,4.28,357422,0
2011-06-23,4.23,4.38,4.17,4.38,421251,0
2011-06-24,4.38,4.38,4.25,4.26,765137,0
2011-06-27,4.31,4.4,4.24,4.4,219912,0
2011-06-28,4.4,4.53,4.3,4.49,321314,0
2011-06-29,4.49,4.5,4.44,4.48,163050,0
2011-06-30,4.48,4.55,4.45,4.55,248613,0
2011-07-01,4.55,4.58,4.52,4.57,206151,0
2011-07-05,4.55,4.58,4.46,4.49,190462,0
2011-07-06,4.48,4.53,4.43,4.49,184251,0
2011-07-07,4.51,4.54,4.46,4.52,184792,0
2011-07-08,4.44,4.52,4.41,4.5,151624,0
2011-07-11,4.46,4.49,4.41,4.43,181469,0
2011-07-12,4.42,4.49,4.35,4.38,174271,0
2011-07-13,4.4,4.43,4.31,4.35,159948,0
2011-07-14,4.34,4.39,4.25,4.26,172960,0
2011-07-15,4.27,4.32,4.25,4.29,220058,0
2011-07-18,4.26,4.26,4.17,4.17,235815,0
2011-07-19,4.22,4.29,4.17,4.27,203085,0
2011-07-20,4.15,4.28,4.14,4.28,195947,0
2011-07-21,4.28,4.32,4.19,4.3,230395,0
2011-07-22,4.27,4.28,4.21,4.21,151951,0
2011-07-25,4.15,4.25,4.15,4.23,200470,0
2011-07-26,4.2,4.23,4.18,4.21,193160,0
2011-07-27,4.18,4.18,4.08,4.11,369217,0
2011-07-28,4.1,4.17,4.06,4.14,367066,0
2011-07-29,4.1,4.28,4.08,4.11,454640,0
2011-08-01,4.16,4.28,4.13,4.26,423752,0
2011-08-02,4.23,4.34,4.14,4.15,325816,0
2011-08-03,4.17,4.29,4.04,4.27,503438,0
2011-08-04,4.24,4.26,4.1,4.1,525627,0
2011-08-05,4.13,4.16,3.98,4,557628,0
2011-08-08,3.83,4.02,3.61,3.62,944592,0
2011-08-09,3.68,3.89,3.55,3.89,848931,0
2011-08-10,3.85,3.9,3.57,3.59,513310,0
2011-08-11,3.62,3.93,3.6,3.85,542168,0
2011-08-12,3.88,3.91,3.77,3.89,379873,0
2011-08-15,3.93,4,3.86,3.98,291425,0
2011-08-16,3.92,4.1,3.91,4.01,375250,0
2011-08-17,4.02,4.14,4,4.07,364532,0
2011-08-18,4.04,4.05,3.81,3.82,607123,0
2011-08-19,3.77,3.92,3.73,3.78,621560,0
2011-08-22,3.86,3.94,3.76,3.8,331179,0
2011-08-23,3.81,4.14,3.78,4.11,517005,0
2011-08-24,4.09,4.27,4.02,4.26,447366,0
2011-08-25,4.27,4.29,4.12,4.12,490330,0
2011-08-26,4.11,4.34,4.08,4.26,360319,0
2011-08-29,4.34,4.5,4.27,4.5,505696,0
2011-08-30,4.46,4.52,4.42,4.48,429345,0
2011-08-31,4.52,4.6,4.39,4.45,591558,0
2011-09-01,4.44,4.53,4.31,4.33,368400,0
2011-09-02,4.25,4.29,4.2,4.21,219742,0
2011-09-06,4.17,4.34,4.13,4.33,441600,0
2011-09-07,4.39,4.47,4.36,4.45,323266,0
2011-09-08,4.4,4.46,4.35,4.39,310614,0
2011-09-09,4.33,4.38,4.18,4.24,372757,0
2011-09-12,4.16,4.33,4.16,4.32,223490,0
2011-09-13,4.33,4.47,4.33,4.45,326847,0
2011-09-14,4.47,4.54,4.4,4.49,467910,0
2011-09-15,4.49,4.56,4.45,4.54,251097,0
2011-09-16,4.57,4.59,4.35,4.53,375111,0
2011-09-19,4.45,4.58,4.38,4.51,183513,0
2011-09-20,4.54,4.54,4.4,4.4,275159,0
2011-09-21,4.4,4.49,4.22,4.24,359551,0
2011-09-22,4.17,4.32,4.15,4.22,588945,0
2011-09-23,4.21,4.5,4.2,4.28,512803,0
2011-09-26,4.35,4.47,4.29,4.46,378990,0
2011-09-27,4.53,4.56,4.45,4.51,550027,0
2011-09-28,4.49,4.54,4.33,4.33,422711,0
2011-09-29,4.44,4.5,4.27,4.42,386551,0
2011-09-30,4.34,4.48,4.31,4.31,456661,0
2011-10-03,4.27,4.45,4.21,4.21,460744,0
2011-10-04,4.18,4.28,4.04,4.26,751909,0
2011-10-05,4.26,4.33,4.19,4.2,422564,0
2011-10-06,4.2,4.45,4.2,4.45,365154,0
2011-10-07,4.47,4.53,4.36,4.43,310657,0
2011-10-10,4.49,4.57,4.44,4.57,314402,0
2011-10-11,4.51,4.65,4.51,4.61,437315,0
2011-10-12,4.64,4.67,4.54,4.6,363125,0
2011-10-13,4.55,4.59,4.52,4.56,216612,0
2011-10-14,4.62,4.75,4.56,4.62,808357,0
2011-10-17,4.66,4.68,4.49,4.5,331722,0
2011-10-18,4.52,4.73,4.47,4.7,294971,0
2011-10-19,4.67,4.7,4.58,4.61,202209,0
2011-10-20,4.61,4.7,4.52,4.66,166838,0
2011-10-21,4.74,4.81,4.68,4.79,439705,0
2011-10-24,4.79,4.93,4.77,4.89,375228,0
2011-10-25,4.76,4.9,4.76,4.84,476045,0
2011-10-26,4.89,4.92,4.77,4.92,339531,0
2011-10-27,4.96,5.02,4.92,5.02,797726,0
2011-10-28,5,5,4.83,4.84,493343,0
2011-10-31,4.85,5.04,4.84,4.97,692599,0
2011-11-01,4.91,5.04,4.86,4.95,546235,0
2011-11-02,5.02,5.18,5.01,5.18,667971,0
2011-11-03,5.2,5.49,5.13,5.47,758727,0
2011-11-04,5.4,5.5,5.3,5.44,459093,0
2011-11-07,5.38,5.55,5.3,5.51,315143,0
2011-11-08,5.51,5.65,5.43,5.6,414759,0
2011-11-09,5.45,5.5,5.38,5.42,483998,0
2011-11-10,5.46,5.53,5.4,5.45,341022,0
2011-11-11,5.51,5.56,5.41,5.55,405475,0
2011-11-14,5.57,5.87,5.56,5.73,735835,0
2011-11-15,5.67,5.83,5.62,5.8,260944,0
2011-11-16,5.76,5.85,5.7,5.71,299113,0
2011-11-17,5.71,5.86,5.7,5.76,639655,0
2011-11-18,5.79,5.89,5.72,5.85,491872,0
2011-11-21,5.73,5.91,5.68,5.87,417695,0
2011-11-22,5.87,6.11,5.87,5.97,809388,0
2011-11-23,5.94,5.96,5.65,5.66,560780,0
2011-11-25,5.64,5.8,5.54,5.57,223863,0
2011-11-28,5.76,5.95,5.6,5.89,672430,0
2011-11-29,5.87,5.95,5.82,5.83,366325,0
2011-11-30,6,6.08,5.97,6.02,835931,0
2011-12-01,5.99,6.22,5.86,6.14,574395,0
2011-12-02,6.16,6.27,6.08,6.11,418414,0
2011-12-05,6.23,6.23,6.09,6.15,361356,0
2011-12-06,6.11,6.49,6.08,6.38,710449,0
2011-12-07,6.36,6.44,6.3,6.36,422997,0
2011-12-08,6.31,6.33,6.21,6.22,471149,0
2011-12-09,6.23,6.39,6.23,6.33,482102,0
2011-12-12,6.24,6.28,6.1,6.14,411764,0
2011-12-13,6.17,6.21,5.76,5.79,791433,0
2011-12-14,5.74,5.85,5.62,5.74,756373,0
2011-12-15,5.82,5.83,5.66,5.68,518989,0
2011-12-16,5.75,5.8,5.61,5.66,990518,0
2011-12-19,5.7,5.95,5.5,5.52,510237,0
2011-12-20,5.61,5.8,5.61,5.7,511943,0
2011-12-21,5.68,5.75,5.52,5.7,467427,0
2011-12-22,5.73,5.75,5.57,5.59,271414,0
2011-12-23,5.59,5.63,5.38,5.39,458922,0
2011-12-27,5.37,5.44,5.27,5.4,663627,0
2011-12-28,5.4,5.48,5.34,5.39,297446,0
2011-12-29,5.41,5.47,5.31,5.38,260470,0
2011-12-30,5.36,5.38,5.11,5.12,680122,0
2012-01-03,5.24,5.34,5.23,5.3,590216,0
2012-01-04,5.27,5.33,5.15,5.15,241179,0
2012-01-05,5.13,5.19,4.95,5.15,573121,0
2012-01-06,5.15,5.2,5.07,5.12,233912,0
2012-01-09,5.14,5.17,5.1,5.15,245668,0
2012-01-10,5.16,5.27,5.12,5.21,355469,0
2012-01-11,5.17,5.2,5.08,5.16,271419,0
2012-01-12,5.19,5.23,5.11,5.22,150719,0
2012-01-13,5.17,5.18,5.08,5.16,274440,0
2012-01-17,5.16,5.32,5.07,5.08,454824,0
2012-01-18,5.13,5.29,5.13,5.26,315593,0
2012-01-19,5.27,5.31,5.07,5.11,298402,0
2012-01-20,5.1,5.11,4.89,4.92,485590,0
2012-01-23,4.92,4.98,4.86,4.91,213275,0
2012-01-24,4.89,4.89,4.8,4.86,338830,0
2012-01-25,4.84,4.84,4.8,4.83,391336,0
2012-01-26,4.83,4.84,4.64,4.7,713459,0
2012-01-27,4.66,4.73,4.6,4.7,421391,0
2012-01-30,4.67,4.79,4.65,4.67,348481,0
2012-01-31,4.7,4.77,4.64,4.76,229439,0
2012-02-01,4.78,4.96,4.76,4.95,431305,0
2012-02-02,4.97,5.05,4.86,4.91,313009,0
2012-02-03,4.97,5.01,4.87,4.98,421488,0
2012-02-06,4.94,4.97,4.8,4.91,189482,0
2012-02-07,4.95,4.95,4.8,4.81,180035,0
2012-02-08,4.85,4.9,4.76,4.89,165428,0
2012-02-09,4.91,4.94,4.86,4.92,140246,0
2012-02-10,4.85,4.92,4.8,4.8,151093,0
2012-02-13,4.82,4.87,4.71,4.76,241900,0
2012-02-14,4.75,4.77,4.54,4.57,411987,0
2012-02-15,4.57,4.58,4.44,4.45,472536,0
2012-02-16,4.45,4.45,4.23,4.26,733785,0
2012-02-17,4.27,4.5,4.22,4.49,611878,0
2012-02-21,4.54,4.6,4.42,4.44,312237,0
2012-02-22,4.5,4.56,4.42,4.5,502402,0
2012-02-23,4.4,4.49,4.05,4.21,1170464,0
2012-02-24,4.23,4.32,4.14,4.17,579588,0
2012-02-27,4.15,4.16,3.99,4.05,685833,0
2012-02-28,4.08,4.21,4.05,4.17,437022,0
2012-02-29,4.19,4.22,4.03,4.03,824295,0
2012-03-01,4.13,4.35,4.12,4.22,1115236,0
2012-03-02,4.22,4.27,4.05,4.05,618767,0
2012-03-05,4.08,4.09,4.01,4.04,330421,0
2012-03-06,4.04,4.07,3.98,3.99,376479,0
2012-03-07,4,4.04,3.98,3.99,258211,0
2012-03-08,4.05,4.05,3.99,4.01,178516,0
2012-03-09,4.07,4.12,4.03,4.05,440342,0
2012-03-12,4.04,4.1,4.02,4.06,272396,0
2012-03-13,4.09,4.14,4.05,4.12,298712,0
2012-03-14,4.14,4.14,4.01,4.04,345886,0
2012-03-15,4.05,4.08,4,4.07,195083,0
2012-03-16,4.1,4.1,4,4.05,368734,0
2012-03-19,4.05,4.09,4.02,4.05,284570,0
2012-03-20,4.03,4.08,3.98,3.98,325498,0
2012-03-21,4.07,4.25,4.03,4.19,1030476,0
2012-03-22,4.22,4.59,4.19,4.56,1929382,0
2012-03-23,4.56,4.56,4.28,4.34,684744,0
2012-03-26,4.35,4.5,4.35,4.41,432545,0
2012-03-27,4.43,4.65,4.42,4.6,851622,0
2012-03-28,4.6,4.65,4.34,4.4,629680,0
2012-03-29,4.36,4.44,4.28,4.34,320354,0
2012-03-30,4.38,4.47,4.34,4.34,305009,0
2012-04-02,4.41,4.41,4.29,4.34,249953,0
2012-04-03,4.35,4.43,4.3,4.31,357857,0
2012-04-04,4.26,4.28,4.16,4.18,324749,0
2012-04-05,4.15,4.19,4.04,4.09,259000,0
2012-04-09,4.03,4.1,3.96,3.96,564049,0
2012-04-10,3.97,4.08,3.96,4.07,461302,0
2012-04-11,4.11,4.14,4.08,4.12,319741,0
2012-04-12,4.13,4.22,4.1,4.2,237257,0
2012-04-13,4.2,4.2,4.06,4.09,607628,0
2012-04-16,4.09,4.15,4.05,4.09,163211,0
2012-04-17,4.12,4.27,4.12,4.22,233312,0
2012-04-18,4.19,4.21,4.12,4.15,177778,0
2012-04-19,4.17,4.19,4.07,4.13,178514,0
2012-04-20,4.17,4.2,4.04,4.08,244194,0
2012-04-23,4.02,4.05,4,4.01,230517,0
2012-04-24,4.02,4.11,4,4.11,181375,0
2012-04-25,4.12,4.2,4.11,4.16,290332,0
2012-04-26,4.45,4.58,4.29,4.33,1071443,0
2012-04-27,4.54,4.55,4.43,4.45,737369,0
2012-04-30,4.6,4.65,4.52,4.6,1253727,0
2012-05-01,4.61,4.7,4.52,4.64,934263,0
2012-05-02,4.68,4.94,4.6,4.9,1258847,0
2012-05-03,4.93,4.96,4.77,4.92,573677,0
2012-05-04,4.89,4.92,4.75,4.76,531624,0
2012-05-07,4.74,4.86,4.67,4.83,419796,0
2012-05-08,4.78,5.06,4.73,5.05,994780,0
2012-05-09,4.96,5.06,4.76,5.04,540296,0
2012-05-10,5.06,5.25,4.98,5.24,649266,0
2012-05-11,5.17,5.34,5.11,5.2,592858,0
2012-05-14,5.13,5.29,4.95,5.2,504588,0
2012-05-15,5.19,5.27,5.15,5.16,411294,0
2012-05-16,5.16,5.27,5.13,5.16,402027,0
2012-05-17,5.19,5.32,5.04,5.05,713125,0
2012-05-18,5.08,5.2,5.07,5.13,473055,0
2012-05-21,5.15,5.39,5.09,5.32,658205,0
2012-05-22,5.34,5.4,5.26,5.27,547086,0
2012-05-23,5.26,5.41,5.26,5.4,539549,0
2012-05-24,5.42,5.51,5.31,5.4,527541,0
2012-05-25,5.39,5.54,5.36,5.46,493222,0
2012-05-29,5.48,5.55,5.36,5.46,712571,0
2012-05-30,5.4,5.43,5.32,5.32,332803,0
2012-05-31,5.31,5.46,5.23,5.38,418829,0
2012-06-01,5.27,5.35,5.22,5.25,544464,0
2012-06-04,5.27,5.31,5.16,5.19,321934,0
2012-06-05,5.19,5.23,5.06,5.16,327400,0
2012-06-06,5.18,5.34,5.18,5.32,400235,0
2012-06-07,5.43,5.43,5.21,5.22,280321,0
2012-06-08,5.2,5.31,5.19,5.25,492730,0
2012-06-11,5.3,5.37,5.25,5.27,459882,0
2012-06-12,5.29,5.34,5.19,5.32,615336,0
2012-06-13,5.31,5.32,5.18,5.2,843580,0
2012-06-14,5.19,5.28,5.09,5.17,435141,0
2012-06-15,5.17,5.2,5.06,5.07,416381,0
2012-06-18,5.16,5.39,5.15,5.37,457746,0
2012-06-19,5.4,5.58,5.37,5.44,391026,0
2012-06-20,5.47,5.51,5.41,5.43,415494,0
2012-06-21,5.41,5.45,5.27,5.29,289818,0
2012-06-22,5.31,5.34,5.22,5.29,345215,0
2012-06-25,5.2,5.25,5.15,5.21,219958,0
2012-06-26,5.27,5.51,5.23,5.4,423615,0
2012-06-27,5.38,5.39,5.16,5.2,403543,0
2012-06-28,5.17,5.21,4.95,4.99,363188,0
2012-06-29,5.1,5.32,5.01,5.24,464704,0
2012-07-02,5.21,5.29,5.11,5.29,267627,0
2012-07-03,5.2,5.3201,5.2,5.32,108968,0
2012-07-05,5.29,5.34,5.22,5.33,147735,0
2012-07-06,5.25,5.29,5.17,5.23,163953,0
2012-07-09,5.22,5.4,5.14,5.34,200290,0
2012-07-10,5.35,5.39,5.15,5.16,161671,0
2012-07-11,5.18,5.24,5,5.03,239224,0
2012-07-12,4.99,5.09,4.85,5.06,235997,0
2012-07-13,5.06,5.19,5.0009,5.13,143612,0
2012-07-16,5.08,5.22,5.07,5.2,179700,0
2012-07-17,5.21,5.2323,5.0601,5.23,139393,0
2012-07-18,5.2,5.31,4.95,5.01,307476,0
2012-07-19,5.02,5.06,4.85,4.86,248560,0
2012-07-20,4.82,4.87,4.75,4.84,306343,0
2012-07-23,4.75,4.77,4.62,4.68,293130,0
2012-07-24,4.7,4.75,4.6,4.745,502835,0
2012-07-25,4.79,4.93,4.76,4.87,294610,0
2012-07-26,5.21,5.4,5.16,5.3,1151723,0
2012-07-27,5.35,5.49,5.23,5.38,606733,0
2012-07-30,5.4,5.5,5.39,5.45,778527,0
2012-07-31,5.42,5.49,5.39,5.41,692588,0
2012-08-01,5.44,5.48,5.3,5.34,497029,0
2012-08-02,5.31,5.59,5.26,5.5,1162984,0
2012-08-03,5.6,5.63,5.48,5.491,653656,0
2012-08-06,5.51,5.595,5.48,5.55,936339,0
2012-08-07,5.58,5.69,5.53,5.61,1098162,0
2012-08-08,5.6,5.665,5.53,5.65,818397,0
2012-08-09,5.64,5.7,5.6,5.69,294971,0
2012-08-10,5.67,5.7,5.58,5.59,285484,0
2012-08-13,5.56,5.5898,5.39,5.545,312647,0
2012-08-14,5.56,5.62,5.4,5.45,419793,0
2012-08-15,5.53,5.57,5.46,5.5,435732,0
2012-08-16,5.51,5.59,5.49,5.54,510869,0
2012-08-17,5.53,5.57,5.42,5.46,307754,0
2012-08-20,5.43,5.56,5.39,5.55,352165,0
2012-08-21,5.55,5.59,5.5,5.51,438220,0
2012-08-22,5.5,5.51,5.37,5.42,261941,0
2012-08-23,5.43,5.44,5.25,5.39,367471,0
2012-08-24,5.36,5.41,5.27,5.29,215890,0
2012-08-27,5.29,5.515,5.29,5.45,438931,0
2012-08-28,5.44,5.565,5.4,5.55,375684,0
2012-08-29,5.53,5.59,5.49,5.555,373318,0
2012-08-30,5.47,5.545,5.45,5.5,394891,0
2012-08-31,5.54,5.54,5.34,5.35,459175,0
2012-09-04,5.35,5.43,5.3199,5.42,322427,0
2012-09-05,5.4,5.47,5.35,5.35,395822,0
2012-09-06,5.4,5.531,5.39,5.42,415452,0
2012-09-07,5.47,5.51,5.41,5.5,238103,0
2012-09-10,5.45,5.51,5.16,5.17,672230,0
2012-09-11,5.23,5.48,5.23,5.47,465227,0
2012-09-12,5.47,5.55,5.39,5.45,652784,0
2012-09-13,5.43,5.48,5.319,5.42,485751,0
2012-09-14,5.42,5.77,5.41,5.745,1040033,0
2012-09-17,5.7,6.12,5.66,5.99,1345200,0
2012-09-18,6.29,6.3999,5.9,5.965,1843391,0
2012-09-19,5.99,5.99,5.75,5.77,720469,0
2012-09-20,5.75,5.81,5.67,5.78,369473,0
2012-09-21,5.84,5.85,5.66,5.68,764290,0
2012-09-24,5.61,5.71,5.57,5.61,351846,0
2012-09-25,5.63,5.9,5.61,5.84,739082,0
2012-09-26,5.82,5.93,5.72,5.88,446293,0
2012-09-27,5.92,6.07,5.89,6.04,534532,0
2012-09-28,6.01,6.11,5.94,6.035,412667,0
2012-10-01,6.01,6.15,6.01,6.15,329818,0
2012-10-02,6.22,6.22,5.94,6.05,731545,0
2012-10-03,6.06,6.06,5.81,5.91,981667,0
2012-10-04,5.9,6,5.88,5.985,252145,0
2012-10-05,5.97,6,5.85,5.96,455258,0
2012-10-08,5.9,6.02,5.88,5.97,435809,0
2012-10-09,6,6.08,5.83,5.85,659717,0
2012-10-10,5.84,6.01,5.75,5.95,450193,0
2012-10-11,6,6,5.88,5.92,254816,0
2012-10-12,5.91,6,5.87,5.99,236135,0
2012-10-15,5.98,6.1,5.9,6.09,304569,0
2012-10-16,6.1,6.24,6.0817,6.21,451460,0
2012-10-17,6.2,6.48,6.2,6.4,636882,0
2012-10-18,6.38,6.47,6.27,6.43,513709,0
2012-10-19,6.37,6.45,6.27,6.38,466305,0
2012-10-22,6.38,6.54,6.3,6.42,690865,0
2012-10-23,6.38,6.52,6.31,6.52,571105,0
2012-10-24,6.52,6.65,6.46,6.51,496102,0
2012-10-25,6.54,6.54,6.38,6.39,616035,0
2012-10-26,6.83,8.45,6.83,8.07,6126045,0
2012-10-31,8,8.15,7.76,7.81,1610654,0
2012-11-01,7.8,8.15,7.8,8.06,931659,0
2012-11-02,8.05,8.1,7.87,7.92,586764,0
2012-11-05,7.9,8.21,7.64,8.14,881242,0
2012-11-06,8.09,8.41,7.97,8.24,771580,0
2012-11-07,8.14,8.24,7.81,8.16,649972,0
2012-11-08,8.16,8.25,7.97,8.0914,435671,0
2012-11-09,8.02,8.22,8.01,8.04,440782,0
2012-11-12,8.03,8.06,7.865,7.95,351574,0
2012-11-13,7.84,8.05,7.83,7.96,470375,0
2012-11-14,8,8.07,7.8,7.88,586086,0
2012-11-15,7.86,7.94,7.55,7.68,657052,0
2012-11-16,7.51,7.75,7.5,7.7,482800,0
2012-11-19,7.76,8.16,7.69,8.11,542593,0
2012-11-20,8.06,8.18,7.9584,8.07,315086,0
2012-11-21,8.05,8.25,8.0111,8.13,303220,0
2012-11-23,8.14,8.2,8.01,8.07,135838,0
2012-11-26,8.04,8.58,7.89,8.54,926600,0
2012-11-27,8.49,8.99,8.4401,8.72,1353863,0
2012-11-28,8.5901,9.26,8.45,9.02,1103217,0
2012-11-29,8.63,8.67,8.15,8.28,1706475,0
2012-11-30,8.27,8.48,8.2,8.26,693914,0
2012-12-03,8.29,8.3,7.71,8.1202,846459,0
2012-12-04,8,8.33,8,8.3,522275,0
2012-12-05,8.32,8.35,8.013,8.15,443997,0
2012-12-06,8.26,8.36,8.08,8.24,319195,0
2012-12-07,8.24,8.29,8.12,8.27,334790,0
2012-12-10,8.14,8.35,8.14,8.2,307302,0
2012-12-11,8.16,8.28,8.14,8.22,414964,0
2012-12-12,8.26,8.2899,7.94,7.94,866737,0
2012-12-13,7.96,8.015,7.51,7.69,1001610,0
2012-12-14,7.65,7.74,7.55,7.65,614899,0
2012-12-17,7.68,7.98,7.61,7.65,1364828,0
2012-12-18,7.84,8.46,7.7,8.46,1582023,0
2012-12-19,8.43,8.52,8.14,8.15,1179757,0
2012-12-20,8.38,8.87,8.2,8.75,1542063,0
2012-12-21,8.56,9.12,8.34,8.69,2079752,0
2012-12-24,8.77,8.91,8.67,8.76,349176,0
2012-12-26,8.8,8.88,8.58,8.63,552974,0
2012-12-27,8.63,8.71,8.39,8.65,682956,0
2012-12-28,8.6,8.9,8.5814,8.63,656968,0
2012-12-31,8.62,9.02,8.51,8.94,1009674,0
2013-01-02,9.1,9.14,8.68,8.94,916256,0
2013-01-03,9.54,9.8,9.13,9.22,2107907,0
2013-01-04,9.34,9.43,9.1,9.24,731374,0
2013-01-07,9.24,9.2999,8.86,9,638776,0
2013-01-08,8.98,9.22,8.98,9.14,507650,0
2013-01-09,9.14,9.56,9.14,9.44,1012411,0
2013-01-10,9.47,9.57,9.22,9.34,1021677,0
2013-01-11,9.35,9.45,9.22,9.36,570527,0
2013-01-14,9.41,9.49,9.2,9.22,600837,0
2013-01-15,9.21,9.41,9.1,9.39,520887,0
2013-01-16,9.35,9.382,9.17,9.25,614028,0
2013-01-17,9.3,9.56,9.15,9.42,846250,0
2013-01-18,9.46,9.5,9.16,9.31,630331,0
2013-01-22,9.31,9.52,9.2,9.46,936612,0
2013-01-23,9.46,9.5,9.1701,9.33,685988,0
2013-01-24,9.3,9.53,9.21,9.35,678158,0
2013-01-25,9.36,9.41,9.1,9.18,631920,0
2013-01-28,9.24,9.24,8.7,8.82,1063540,0
2013-01-29,8.84,8.99,8.77,8.87,523618,0
2013-01-30,8.84,8.94,8.26,8.35,1121031,0
2013-01-31,8.32,8.62,8.25,8.37,476293,0
2013-02-01,8.44,8.59,8.4,8.41,516510,0
2013-02-04,8.35,8.41,8.03,8.04,563157,0
2013-02-05,8.06,8.26,8.06,8.24,452825,0
2013-02-06,8.21,8.29,8.1,8.17,498125,0
2013-02-07,8.23,8.25,7.94,8.09,769526,0
2013-02-08,8.09,8.49,8.06,8.37,597173,0
2013-02-11,8.37,8.6299,8.29,8.56,589954,0
2013-02-12,8.57,8.8,8.51,8.77,797298,0
2013-02-13,8.83,8.85,8.39,8.48,684944,0
2013-02-14,8.45,8.86,8.45,8.82,637214,0
2013-02-15,8.87,8.89,8.55,8.68,511910,0
2013-02-19,8.71,8.8,8.35,8.5,698927,0
2013-02-20,8.51,8.78,8.37,8.59,1261652,0
2013-02-21,8.59,8.79,6.7,6.9,4256804,0
2013-02-22,7.38,7.55,6.98,7.12,2083345,0
2013-02-25,7.22,7.25,6.82,6.85,1049437,0
2013-02-26,7.14,7.16,6.85,6.93,1313600,0
2013-02-27,6.93,7.13,6.93,7.02,626280,0
2013-02-28,7.27,7.52,7.25,7.47,1545700,0
2013-03-01,7.32,7.64,7.18,7.51,1169353,0
2013-03-04,7.47,7.87,7.43,7.85,1241491,0
2013-03-05,7.91,7.96,7.76,7.93,900569,0
2013-03-06,7.92,8.06,7.88,7.91,771117,0
2013-03-07,7.89,8,7.86,7.99,433511,0
2013-03-08,8.05,8.06,7.8,7.87,583741,0
2013-03-11,7.84,7.9,7.75,7.88,448371,0
2013-03-12,7.84,7.86,7.74,7.82,511945,0
2013-03-13,7.82,7.84,7.7,7.83,644300,0
2013-03-14,7.87,7.9,7.75,7.87,602827,0
2013-03-15,7.84,7.89,7.67,7.79,933677,0
2013-03-18,7.7,7.89,7.67,7.79,476582,0
2013-03-19,7.78,7.89,7.67,7.87,405711,0
2013-03-20,7.94,8.1,7.93,8.06,460409,0
2013-03-21,7.92,8.17,7.92,8.04,360206,0
2013-03-22,8.08,8.24,7.99,8.15,515566,0
2013-03-25,8.16,8.2,7.95,8.02,466007,0
2013-03-26,8.04,8.1,7.975,8.02,335557,0
2013-03-27,7.95,7.9899,7.8,7.95,387168,0
2013-03-28,7.97,8.05,7.86,7.95,399708,0
2013-04-01,7.93,7.93,7.51,7.61,644986,0
2013-04-02,7.66,7.89,7.51,7.52,543397,0
2013-04-03,7.52,7.65,7.24,7.37,723216,0
2013-04-04,7.35,7.62,7.31,7.52,617973,0
2013-04-05,7.39,7.72,7.39,7.67,463410,0
2013-04-08,7.67,7.78,7.5,7.74,361076,0
2013-04-09,7.73,7.74,7.52,7.7,548357,0
2013-04-10,7.74,8.12,7.72,8.06,691193,0
2013-04-11,8.03,8.3,7.91,8.26,566369,0
2013-04-12,8.19,8.3,8.02,8.09,424335,0
2013-04-15,8.06,8.17,7.61,7.65,652281,0
2013-04-16,7.75,7.95,7.7,7.93,610410,0
2013-04-17,7.91,7.97,7.69,7.93,480161,0
2013-04-18,7.93,8.025,7.78,7.93,501371,0
2013-04-19,7.95,8.11,7.895,8.03,379227,0
2013-04-22,8.06,8.06,7.78,7.98,372079,0
2013-04-23,8.02,8.15,8.01,8.14,314619,0
2013-04-24,8.14,8.37,8.09,8.3,423953,0
2013-04-25,8.55,9.1,8.45,8.88,2080016,0
2013-04-26,8.86,9.22,8.81,8.95,1108385,0
2013-04-29,8.99,8.99,8.7,8.72,664211,0
2013-04-30,8.7,8.9,8.55,8.81,696765,0
2013-05-01,8.81,8.85,8.57,8.64,553687,0
2013-05-02,8.66,8.84,8.5699,8.74,439466,0
2013-05-03,8.83,8.98,8.69,8.78,524820,0
2013-05-06,8.8,9,8.69,9,533762,0
2013-05-07,8.94,9.1,8.84,9,581611,0
2013-05-08,9,9.04,8.885,8.98,488352,0
2013-05-09,8.98,9.17,8.915,9,493045,0
2013-05-10,8.98,9.13,8.96,9.05,271886,0
2013-05-13,9.03,9.16,8.86,8.94,555428,0
2013-05-14,8.93,9.17,8.93,9.1,466151,0
2013-05-15,9.09,9.14,8.95,9,369253,0
2013-05-16,8.95,9.05,8.91,8.97,342205,0
2013-05-17,8.99,9.07,8.97,9.06,347557,0
2013-05-20,9.02,9.53,8.99,9.21,937106,0
2013-05-21,9.2,9.21,8.87,8.91,600200,0
2013-05-22,8.94,9.09,8.51,8.53,778590,0
2013-05-23,8.5,9.13,8.45,9.12,761578,0
2013-05-24,9.12,9.65,9.1,9.55,1217527,0
2013-05-28,9.64,9.79,9.47,9.59,724119,0
2013-05-29,9.5,9.68,9.4,9.58,548934,0
2013-05-30,9.59,9.74,9.49,9.53,494294,0
2013-05-31,9.46,9.67,9.35,9.49,463795,0
2013-06-03,9.51,9.62,9.28,9.5,665865,0
2013-06-04,9.51,9.59,9.39,9.48,552054,0
2013-06-05,9.45,9.5,9.13,9.23,359358,0
2013-06-06,9.22,9.41,9.15,9.4,403480,0
2013-06-07,9.45,9.48,9.31,9.43,268287,0
2013-06-10,9.41,9.5,9.31,9.4,256471,0
2013-06-11,9.29,9.45,9.21,9.37,239176,0
2013-06-12,9.45,9.48,9.311,9.41,399325,0
2013-06-13,9.38,9.47,9.3299,9.41,237510,0
2013-06-14,9.44,9.47,9.2,9.26,227723,0
2013-06-17,9.33,9.42,9.32,9.4,270762,0
2013-06-18,9.39,9.43,9.27,9.4,650428,0
2013-06-19,9.4,9.4,9.11,9.21,469713,0
2013-06-20,9.1,9.1155,8.82,8.86,370085,0
2013-06-21,8.88,9.09,8.8,8.91,630885,0
2013-06-24,8.8,9.03,8.69,8.785,314198,0
2013-06-25,8.88,8.94,8.6,8.72,292853,0
2013-06-26,8.74,8.74,8.57,8.59,318055,0
2013-06-27,8.62,8.73,8.59,8.64,375170,0
2013-06-28,8.59,8.7,8.43,8.52,888552,0
2013-07-01,8.58,8.9,8.546,8.84,406650,0
2013-07-02,8.85,9.021,8.52,8.57,440139,0
2013-07-03,8.55,8.8,8.51,8.73,178299,0
2013-07-05,8.88,8.98,8.75,8.98,526715,0
2013-07-08,9.03,9.0699,8.84,8.89,366495,0
2013-07-09,8.95,8.99,8.77,8.885,304612,0
2013-07-10,8.95,9.03,8.86,9.01,239235,0
2013-07-11,9.15,9.22,9.0101,9.22,419359,0
2013-07-12,9.2,9.3,9.13,9.2,300105,0
2013-07-15,9.19,9.28,9.04,9.1,289077,0
2013-07-16,9.12,9.23,9.0701,9.11,143289,0
2013-07-17,9.15,9.17,8.96,9.09,425526,0
2013-07-18,9.13,9.18,9.05,9.09,152663,0
2013-07-19,9.06,9.06,8.9,9,243041,0
2013-07-22,8.98,9.08,8.97,8.98,155036,0
2013-07-23,9.02,9.06,8.75,8.91,262521,0
2013-07-24,8.93,9.01,8.9,8.95,133089,0
2013-07-25,8.91,8.9599,8.77,8.83,345621,0
2013-07-26,8.76,8.99,8.75,8.94,250972,0
2013-07-29,8.94,9.01,8.88,8.96,222188,0
2013-07-30,9,9.03,8.93,8.93,363959,0
2013-07-31,9,9.02,8.43,8.88,491204,0
2013-08-01,8.98,9.052,8.89,8.91,338969,0
2013-08-02,8.89,8.9,8.73,8.84,408597,0
2013-08-05,8.84,8.9,8.73,8.77,314200,0
2013-08-06,8.69,8.73,8.62,8.7,267159,0
2013-08-07,8.7,8.79,8.635,8.72,189851,0
2013-08-08,8.75,8.84,8.63,8.74,281565,0
2013-08-09,8.74,8.83,8.66,8.66,256603,0
2013-08-12,8.64,8.6945,8.58,8.6,256801,0
2013-08-13,8.6,8.74,8.57,8.7,391235,0
2013-08-14,8.74,9.4,8.74,9.34,1221792,0
2013-08-15,9.33,10.12,9.28,9.8,2400206,0
2013-08-16,9.89,10.46,9.89,10.21,2036360,0
2013-08-19,10.18,10.77,10,10.43,1710465,0
2013-08-20,10.5,10.99,10.38,10.87,1590113,0
2013-08-21,11.05,11.5,10.9,11.19,3018011,0
2013-08-22,11.24,11.46,11.03,11.37,1292814,0
2013-08-23,11.4,11.47,11.27,11.39,905814,0
2013-08-26,11.37,11.79,11.22,11.49,1042798,0
2013-08-27,11.47,12.17,11.36,11.85,2782289,0
2013-08-28,11.49,11.68,11.05,11.15,2586905,0
2013-08-29,11.09,12.1,11.06,11.92,2700252,0
2013-08-30,12,12.12,11.6,11.64,1740136,0
2013-09-03,11.9,11.99,11.7,11.97,1111951,0
2013-09-04,12,12.68,12,12.37,1919381,0
2013-09-05,12.33,12.53,12.24,12.26,1070880,0
2013-09-06,12.3,12.42,11.88,12.13,862730,0
2013-09-09,12.16,12.3,11.98,12.15,802185,0
2013-09-10,12.21,12.49,12.16,12.28,819181,0
2013-09-11,12.27,12.62,12.16,12.48,779648,0
2013-09-12,12.45,12.48,12.21,12.26,662503,0
2013-09-13,12.32,12.37,12.04,12.33,673067,0
2013-09-16,12.69,13.42,12.53,13.16,2315682,0
2013-09-17,13.21,13.37,13.02,13.26,1165854,0
2013-09-18,13.5,14.2,13.36,14.09,2695193,0
2013-09-19,14.15,14.42,14.01,14.255,1689951,0
2013-09-20,14.6,15.22,14.35,14.79,4189367,0
2013-09-23,14.83,14.85,14.21,14.49,1765410,0
2013-09-24,14.44,15.09,14.42,14.65,1297800,0
2013-09-25,14.66,15.3,14.66,14.96,1206700,0
2013-09-26,15.03,15.2,14.9,15.15,951200,0
2013-09-27,15.04,15.14,14.71,14.86,1003400,0
2013-09-30,14.61,15.16,14.37,14.88,1230900,0
2013-10-01,14.89,15.96,14.89,15.94,2434600,0
2013-10-02,15.97,17.16,15.62,16.65,3204600,0
2013-10-03,16.36,16.57,14.51,14.9,4596900,0
2013-10-04,14.85,15.28,13.45,14.03,5123000,0
2013-10-07,14.15,15.18,13.85,14.65,3533700,0
2013-10-08,14.87,15.82,14.63,14.73,3476100,0
2013-10-09,14.91,15.22,14.25,14.54,2201800,0
2013-10-10,14.8,15.36,14.75,15.09,1775300,0
2013-10-11,15.12,15.37,14.86,15.11,1120700,0
2013-10-14,14.97,15.18,14.63,15.12,1431800,0
2013-10-15,15.04,15.25,14.8,14.93,835200,0
2013-10-16,15,15.26,14.91,15.11,800600,0
2013-10-17,15.09,15.8,15.08,15.7,1905348,0
2013-10-18,15.85,16.14,15.58,15.81,1404200,0
2013-10-21,15.88,15.95,15.16,15.43,1151600,0
2013-10-22,15.48,15.66,15.28,15.52,941900,0
2013-10-23,15.47,15.61,15.24,15.35,805200,0
2013-10-24,15.38,15.6,15.24,15.35,665100,0
2013-10-25,15.4,15.58,14.93,15.09,834500,0
2013-10-28,15.04,15.25,14.99,15.25,689800,0
2013-10-29,15.25,15.73,15.25,15.66,1066700,0
2013-10-30,16.34,18.32,16.31,17.97,6120310,0
2013-10-31,18.01,18.52,17.6,17.779,2868683,0
2013-11-01,17.71,17.89,16.81,16.86,2523300,0
2013-11-04,16.87,17.82,16.87,17.32,1615700,0
2013-11-05,17.36,17.81,17.26,17.6,1315500,0
2013-11-06,17.73,17.89,16.92,17.17,1013700,0
2013-11-07,17.2,17.42,15.9,16.01,2036700,0
2013-11-08,15.98,17.08,15.8,16.87,1555000,0
2013-11-11,16.86,17.13,16.56,16.76,832600,0
2013-11-12,16.77,17,16.35,16.46,1148400,0
2013-11-13,16.36,17.84,16.3,17.71,1988900,0
2013-11-14,17.75,17.89,17.22,17.31,1318400,0
2013-11-15,17.26,17.82,17.2,17.49,1118200,0
2013-11-18,17.72,17.8,17.01,17.08,1349854,0
2013-11-19,17.15,17.47,16.59,16.7,1292200,0
2013-11-20,16.82,17.24,16.67,16.81,878500,0
2013-11-21,16.83,17.17,16.75,16.99,1107065,0
2013-11-22,17.04,17.65,16.79,17.5,1384100,0
2013-11-25,17.75,18.4,17.56,17.76,2247800,0
2013-11-26,17.83,18.02,17.65,17.76,951006,0
2013-11-27,17.71,17.87,17.43,17.6,837800,0
2013-11-29,17.59,17.689,17.17,17.19,512102,0
2013-12-02,17.25,17.45,16.53,16.6,1262600,0
2013-12-03,16.49,16.58,15.96,16.18,1586600,0
2013-12-04,16.21,16.38,15.78,16.01,1171300,0
2013-12-05,16.02,16.56,15.89,16.51,1205800,0
2013-12-06,16.64,16.98,16.4,16.8,1091804,0
2013-12-09,16.84,17.04,16.63,16.73,732400,0
2013-12-10,16.84,17.3,16.84,16.91,1226456,0
2013-12-11,17.01,17.1,16.25,16.4,950500,0
2013-12-12,16.37,16.81,16.23,16.44,816100,0
2013-12-13,16.39,16.505,15.23,15.52,2142091,0
2013-12-16,16.05,17.17,15.94,16.89,2802900,0
2013-12-17,16.94,16.98,16.25,16.28,1127800,0
2013-12-18,16.29,16.81,16.05,16.77,1246100,0
2013-12-19,16.68,16.68,16.1,16.14,757813,0
2013-12-20,16.22,16.43,16.09,16.2,1282700,0
2013-12-23,16.27,16.33,15.851,15.94,927189,0
2013-12-24,15.92,16.24,15.81,16.16,420392,0
2013-12-26,16.27,16.54,16.21,16.4,749000,0
2013-12-27,16.45,16.69,15.87,15.95,1042700,0
2013-12-30,16,16.08,15.85,15.9,515000,0
2013-12-31,15.91,16.15,15.8,15.88,659600,0
2014-01-02,15.84,15.84,14.89,15.38,1276654,0
2014-01-03,15.32,15.74,15.32,15.67,569355,0
2014-01-06,15.79,15.92,15.29,15.64,997100,0
2014-01-07,15.62,15.91,15.45,15.91,839110,0
2014-01-08,16.51,18.57,16.5,17.93,5363100,0
2014-01-09,17.97,18.12,17.42,17.79,1278277,0
2014-01-10,17.79,18.88,17.5,18.68,2789688,0
2014-01-13,18.66,18.68,17.34,17.49,2173600,0
2014-01-14,17.64,18.14,17.45,18.07,1258200,0
2014-01-15,18.12,18.19,17.65,17.94,842400,0
2014-01-16,17.94,18.07,17.5,17.57,977300,0
2014-01-17,17.6,17.79,17.32,17.67,938080,0
2014-01-21,17.75,18.6,17.6,17.79,1404903,0
2014-01-22,17.86,18.12,17.35,18,1071100,0
2014-01-23,17.9,17.98,17.53,17.71,658500,0
2014-01-24,17.51,17.52,16.6,16.74,1585050,0
2014-01-27,16.78,16.88,16.08,16.52,979500,0
2014-01-28,16.53,16.97,16.3,16.65,1124200,0
2014-01-29,16.41,16.6,15.8,15.89,1050100,0
2014-01-30,16.12,16.52,16,16.3,1025500,0
2014-01-31,16.08,16.32,15.93,16.06,718600,0
2014-02-03,16.63,17.52,16.63,16.9,3023395,0
2014-02-04,16.98,17.13,16.46,16.83,8404891,0
2014-02-05,16.62,16.7,15.76,16.52,2143036,0
2014-02-06,16.47,17.09,16.41,16.72,1251096,0
2014-02-07,16.76,17.2,16.66,16.78,843494,0
2014-02-10,16.84,16.92,16.33,16.91,1130599,0
2014-02-11,16.94,17.16,16.66,16.91,999395,0
2014-02-12,16.87,17.08,16.6,16.79,618304,0
2014-02-13,16.62,17.23,16.4,17.13,781336,0
2014-02-14,17.08,17.189,16.854,17.09,504492,0
2014-02-18,17.11,18.48,17.01,18.08,2043268,0
2014-02-19,18.12,19,18.12,18.56,2359977,0
2014-02-20,18.64,19.06,17.82,19.02,1770273,0
2014-02-21,19.14,19.38,18.61,18.8,1523535,0
2014-02-24,18.9,19.47,18.9,19.07,1353997,0
2014-02-25,19.29,19.54,19.01,19.1,1669342,0
2014-02-26,20,20.01,18.07,18.93,4202210,0
2014-02-27,18.81,20.83,18.75,20.5,3027023,0
2014-02-28,20,20.11,19.01,19.23,2840313,0
2014-03-03,19.05,19.79,18.801,19.56,1212212,0
2014-03-04,19.83,20.39,19.83,20.28,1400346,0
2014-03-05,20.29,20.44,19.54,19.87,1494289,0
2014-03-06,19.83,19.95,19.51,19.65,697647,0
2014-03-07,19.65,19.85,18.72,18.89,1551982,0
2014-03-10,18.91,19.52,18.65,19.5,1193343,0
2014-03-11,19.57,19.58,18.8,18.91,1098377,0
2014-03-12,18.95,19.189,18.58,18.65,842365,0
2014-03-13,18.72,18.83,18,18.3,946603,0
2014-03-14,18.3,18.486,18.09,18.33,846495,0
2014-03-17,18.35,18.6,18.11,18.31,749996,0
2014-03-18,18.38,18.86,18.27,18.5,847750,0
2014-03-19,18.55,18.79,18.06,18.23,943214,0
2014-03-20,18.14,18.42,18,18.09,859795,0
2014-03-21,18.2,18.48,18.09,18.11,1152950,0
2014-03-24,18.15,18.25,17.37,17.85,1060364,0
2014-03-25,17.99,18.95,17.87,18.91,1803610,0
2014-03-26,19.27,19.73,18.82,18.85,1834200,0
2014-03-27,18.76,18.9,18.13,18.27,894049,0
2014-03-28,18.26,18.63,18.15,18.32,483821,0
2014-03-31,18.4,18.61,18.18,18.29,1245446,0
2014-04-01,18.4,19.17,18.4,18.99,1096805,0
2014-04-02,19.01,19.09,18.45,18.65,972032,0
2014-04-03,18.65,18.79,18.176,18.34,783586,0
2014-04-04,18.45,18.5,17.51,17.62,1262075,0
2014-04-07,17.55,17.73,16.82,17.06,1223959,0
2014-04-08,17,17.28,16.627,17.03,845264,0
2014-04-09,17.03,17.41,16.86,17.34,718963,0
2014-04-10,17.34,17.4,16.2,16.43,948723,0
2014-04-11,16.16,17.17,16.16,16.74,1217427,0
2014-04-14,16.95,17.24,16.49,16.78,860679,0
2014-04-15,16.86,17.57,16.78,17.3,1205635,0
2014-04-16,17.48,17.83,17.27,17.79,1115633,0
2014-04-17,17.79,17.94,17.39,17.88,1248985,0
2014-04-21,17.86,17.93,17.36,17.7,919317,0
2014-04-22,17.74,18.42,17.68,18.23,737351,0
2014-04-23,18.24,18.59,18.17,18.26,848510,0
2014-04-24,18.3,18.436,17.71,18.19,809468,0
2014-04-25,18.07,18.07,17.52,17.71,799524,0
2014-04-28,17.85,17.933,16.51,16.78,1167940,0
2014-04-29,16.84,17.2,16.62,17.08,951318,0
2014-04-30,17.02,17.19,15.33,16.15,1734446,0
2014-05-01,15.99,16.122,15.09,15.25,2363204,0
2014-05-02,15.25,15.34,14.1,14.13,2861081,0
2014-05-05,14.12,14.59,13.82,14.41,1384578,0
2014-05-06,14.28,14.28,13.18,13.2,1704177,0
2014-05-07,13.2,13.39,12.55,13.13,2596040,0
2014-05-08,13.05,13.5,13.01,13.14,1828252,0
2014-05-09,13.12,13.39,13.03,13.26,1176866,0
2014-05-12,13.6,14.31,13.5,14.06,1820852,0
2014-05-13,14.17,14.24,13.55,13.64,882918,0
2014-05-14,13.58,13.61,12.97,13.01,1415924,0
2014-05-15,12.93,13.13,12.62,13.05,1008639,0
2014-05-16,13.03,13.33,12.82,13.32,1074578,0
2014-05-19,13.31,13.66,13.111,13.52,893479,0
2014-05-20,13.48,13.48,12.76,12.87,1096546,0
2014-05-21,12.91,13.09,12.82,13.06,579896,0
2014-05-22,13.06,13.16,12.97,13.08,410885,0
2014-05-23,13.06,13.38,12.99,13.35,602111,0
2014-05-27,13.43,13.605,13.33,13.48,574131,0
2014-05-28,13.46,13.61,13.19,13.27,583184,0
2014-05-29,13.41,13.555,13.23,13.52,605169,0
2014-05-30,13.52,13.57,13.23,13.27,653805,0
2014-06-02,13.28,13.355,13.04,13.32,574490,0
2014-06-03,13.19,13.32,12.98,13,614284,0
2014-06-04,12.96,13.19,12.87,13.05,466368,0
2014-06-05,13.22,13.37,12.95,13.36,631185,0
2014-06-06,13.42,13.64,13.29,13.35,475826,0
2014-06-09,13.31,13.66,13.26,13.53,802478,0
2014-06-10,13.42,14.65,13.18,14.28,2538009,0
2014-06-11,14.06,14.23,13.7,13.91,1007463,0
2014-06-12,13.9,14.08,13.51,14.03,680152,0
2014-06-13,14.08,14.09,13.62,13.87,485218,0
2014-06-16,13.84,13.955,13.65,13.78,494467,0
2014-06-17,13.85,14.19,13.65,14.07,723144,0
2014-06-18,14.08,14.12,13.81,13.86,462261,0
2014-06-19,14,14,13.62,13.695,623580,0
2014-06-20,13.74,14.25,13.57,13.85,1853067,0
2014-06-23,13.82,13.82,13.572,13.7,611306,0
2014-06-24,13.73,13.73,13.36,13.43,797715,0
2014-06-25,13.36,13.488,13.18,13.46,532991,0
2014-06-26,13.45,13.53,13.14,13.29,408455,0
2014-06-27,13.22,13.42,13.13,13.39,649743,0
2014-06-30,13.31,13.32,12.99,13.3,1199940,0
2014-07-01,13.35,13.74,13.2,13.5,1124800,0
2014-07-02,13.48,13.69,13.22,13.28,492700,0
2014-07-03,13.33,13.36,13.11,13.18,270751,0
2014-07-07,13.12,13.17,12.86,12.89,685624,0
2014-07-08,12.88,13.02,11.97,12,2097939,0
2014-07-09,12.09,12.36,11.27,11.37,2497487,0
2014-07-10,11.2,11.29,10.81,11.24,1856425,0
2014-07-11,11.26,11.48,11,11.2,958790,0
2014-07-14,11.32,11.4,11.14,11.21,986463,0
2014-07-15,11.22,11.29,10.81,10.88,1580869,0
2014-07-16,10.96,10.97,10.7,10.78,1031959,0
2014-07-17,10.68,10.79,10.46,10.5,1423324,0
2014-07-18,10.63,11.4,10.5,11.36,1993575,0
2014-07-21,11.29,11.55,11.06,11.46,887470,0
2014-07-22,11.51,11.72,11.43,11.53,590233,0
2014-07-23,11.57,11.57,11.22,11.23,515141,0
2014-07-24,11.24,11.6,11.24,11.44,735396,0
2014-07-25,11.35,11.75,11.3,11.49,899159,0
2014-07-28,11.48,11.62,11.19,11.31,567420,0
2014-07-29,11.32,11.61,11.284,11.5,590073,0
2014-07-30,12.33,13.57,12.25,13.36,3957055,0
2014-07-31,13.13,13.2,12,12.06,2098893,0
2014-08-01,12.01,12.08,11.37,11.515,1264809,0
2014-08-04,11.51,11.64,11.28,11.44,749273,0
2014-08-05,11.49,11.9,11.44,11.64,1001791,0
2014-08-06,11.86,12.38,11.8,12.35,1604906,0
2014-08-07,12.68,12.69,12.17,12.18,1049457,0
2014-08-08,12.22,12.43,12.02,12.38,825941,0
2014-08-11,12.43,12.49,12.141,12.38,655314,0
2014-08-12,12.34,12.46,11.97,12.02,806781,0
2014-08-13,12.05,12.45,12.02,12.36,730678,0
2014-08-14,12.39,12.74,12.2,12.71,765539,0
2014-08-15,13.15,14.14,13.14,13.91,3366401,0
2014-08-18,14.71,15.58,14.57,14.68,5383978,0
2014-08-19,15.43,16.12,15.1,16.11,5390651,0
2014-08-20,15.82,15.98,15.22,15.46,3030452,0
2014-08-21,15.63,15.91,15.31,15.89,3002963,0
2014-08-22,15.91,16.48,15.43,15.71,2811292,0
2014-08-25,16.17,16.54,15.86,15.95,3306516,0
2014-08-26,15.99,16,15.47,15.67,1880060,0
2014-08-27,15.79,16.16,15.51,15.95,2136765,0
2014-08-28,15.74,15.9,15.45,15.67,1753742,0
2014-08-29,15.68,15.83,15.35,15.67,1123827,0
2014-09-02,16.1,17.7,15.85,17.54,6048519,0
2014-09-03,18.06,18.24,16.62,16.74,5234090,0
2014-09-04,17.28,18.39,17.27,17.55,7610095,0
2014-09-05,18.62,18.76,17.93,18.27,8428199,0
2014-09-08,18.31,18.35,17.36,17.82,3893332,0
2014-09-09,17.83,17.87,17.11,17.22,2781251,0
2014-09-10,17.25,17.83,17.05,17.73,2340783,0
2014-09-11,17.9,18.16,17.54,17.79,4122560,0
2014-09-12,18.29,18.7,17.87,18.43,5032349,0
2014-09-15,18.62,18.65,17.77,17.79,2659416,0
2014-09-16,17.65,18.22,17.31,18.01,3035269,0
2014-09-17,17.76,17.95,17.08,17.2,3360989,0
2014-09-18,17.24,17.3,16.35,16.91,3411641,0
2014-09-19,16.96,17.04,16.08,16.13,2992756,0
2014-09-22,16,16.07,15.3,15.97,2666946,0
2014-09-23,15.68,16.07,15.68,15.81,1247879,0
2014-09-24,16.16,16.37,15.95,16.08,1546414,0
2014-09-25,16.1,16.59,15.98,15.99,2225671,0
2014-09-26,16.01,16.08,15.4,15.67,1828453,0
2014-09-29,15.31,15.52,15.17,15.4,1856556,0
2014-09-30,15.88,15.95,15.21,15.44,3238797,0
2014-10-01,15.34,15.34,14.3,14.59,3050405,0
2014-10-02,14.6,15.37,14.59,15.26,2067711,0
2014-10-03,15.37,15.39,14.65,15.07,1783532,0
2014-10-06,15.82,15.85,14.781,14.985,1687262,0
2014-10-07,14.78,14.809,14.42,14.44,1685646,0
2014-10-08,14.64,14.76,14.06,14.54,2035166,0
2014-10-09,14.46,14.97,14.36,14.71,1806002,0
2014-10-10,14.63,14.76,13.91,14.06,1833663,0
2014-10-13,14.04,14.2,13.4,13.61,1874054,0
2014-10-14,13.8,14.51,13.77,14.2,1546001,0
2014-10-15,13.79,14.85,13.61,14.69,1730365,0
2014-10-16,14.31,15.13,14.11,14.97,1449297,0
2014-10-17,15.19,15.46,14.99,15.05,1530715,0
2014-10-20,14.95,15.07,14.6,14.73,1085885,0
2014-10-21,14.83,15.23,14.61,15.07,1117086,0
2014-10-22,15.18,15.25,14.82,14.98,893894,0
2014-10-23,15.07,15.42,14.9,15.26,1039135,0
2014-10-24,15.22,15.57,15.11,15.465,917609,0
2014-10-27,15.29,15.69,15.22,15.63,1232624,0
2014-10-28,15.72,16.35,15.33,16.28,1800033,0
2014-10-29,16.27,16.5,15.83,16.47,2214700,0
2014-10-30,17.55,18.42,16.86,17.7,10056642,0
2014-10-31,18.03,18.98,17.9,18.84,8309059,0
2014-11-03,18.51,19.45,18.37,19.17,4528466,0
2014-11-04,19.05,19.17,18.25,18.49,4263669,0
2014-11-05,18.97,19.05,18.53,18.58,1953369,0
2014-11-06,18.67,18.72,18.19,18.43,1693494,0
2014-11-07,18.34,18.53,17.73,18.52,2615616,0
2014-11-10,18.6,19.13,18.24,18.93,3037513,0
2014-11-11,19.05,19.95,19.02,19.51,3294933,0
2014-11-12,19.43,20.03,19.07,19.75,2718170,0
2014-11-13,19.8,20.36,19.2,19.64,3492714,0
2014-11-14,19.51,20.69,19.42,20.19,3925425,0
2014-11-17,20.11,20.2,19.48,19.51,2507925,0
2014-11-18,19.6,20.53,19.6,20.13,2543634,0
2014-11-19,20.08,20.36,19.8,20.05,1751241,0
2014-11-20,19.93,20.94,19.76,20.57,2959573,0
2014-11-21,20.9,21.01,18.86,19.34,6346486,0
2014-11-24,19.17,19.78,19.17,19.72,2500169,0
2014-11-25,20.1,20.83,19.7,20.59,4026355,0
2014-11-26,21.55,22.35,21.14,21.87,9277739,0
2014-11-28,22.02,22.12,20.93,21.48,2437004,0
2014-12-01,21.35,22.4,20.79,22.09,4800750,0
2014-12-02,22.93,24.44,22.75,23.34,12740087,0
2014-12-03,22.33,22.98,21.63,22.86,7924637,0
2014-12-04,23.69,24.45,23.27,24.15,9257348,0
2014-12-05,24.5,25.02,24.1,24.82,4972871,0
2014-12-08,24,24.1,21.66,23.32,8688866,0
2014-12-09,21.57,23.32,21.06,23.26,5006485,0
2014-12-10,23.15,23.73,22.3,22.52,3694774,0
2014-12-11,23.5,23.73,22.86,23.19,3509617,0
2014-12-12,22.98,23.88,22.8,23.19,3296809,0
2014-12-15,23.4,23.44,22.76,22.87,2392136,0
2014-12-16,22.76,23.31,22.55,22.85,2563657,0
2014-12-17,24.15,24.86,23.76,24.61,5890150,0
2014-12-18,25.05,25.14,23.64,24.18,3247622,0
2014-12-19,24.25,24.26,23.61,23.98,2503847,0
2014-12-22,24.81,26.39,24.74,26.06,5921893,0
2014-12-23,26.69,27.1,25.65,26.02,4013003,0
2014-12-24,26.5,26.97,26.12,26.865,2148789,0
2014-12-26,27.01,27.65,26.54,26.91,2604011,0
2014-12-29,26.71,27.18,26.27,26.71,2040674,0
2014-12-30,26.55,27,26.46,26.82,1441325,0
2014-12-31,26.84,27.15,26.45,26.48,1767759,0
2015-01-02,26.7,26.75,25.56,26.51,2273829,0
2015-01-05,26.15,26.4,25.46,25.69,2444314,0
2015-01-06,26.11,26.22,24.74,25.57,3446027,0
2015-01-07,25.89,26.2,25.22,25.98,1646629,0
2015-01-08,26.19,26.66,25.75,26.63,2393014,0
2015-01-09,26.62,26.63,26.01,26.27,1445508,0
2015-01-12,26.24,26.41,25.53,25.84,1207386,0
2015-01-13,26.11,26.84,25.4,25.72,2216211,0
2015-01-14,25.43,26.24,25.12,25.91,1864868,0
2015-01-15,26.18,26.33,25.21,25.23,1453344,0
2015-01-16,25.32,25.62,24.972,25.36,1628627,0
2015-01-20,25.57,27.45,25.25,26.91,4830712,0
2015-01-21,26.78,27.189,26.28,26.8,2597332,0
2015-01-22,26.97,27.79,26.35,27.44,2924397,0
2015-01-23,27.38,28.3,27.18,27.61,2063586,0
2015-01-26,27.68,28.23,27.6,27.89,1384466,0
2015-01-27,27.47,28.03,27.38,27.69,1615999,0
2015-01-28,27.9,28.19,27.28,27.29,1686408,0
2015-01-29,27.23,27.82,26.56,27.81,1535482,0
2015-01-30,27.52,27.97,27,27.01,1226857,0
2015-02-02,26.98,27.02,25.92,26.9,1477875,0
2015-02-03,26.9,27.24,25.66,25.8,2326786,0
2015-02-04,25.8,26.65,25.77,26.42,1327742,0
2015-02-05,26.55,27,26.28,26.98,1165919,0
2015-02-06,26.98,27.16,26.3,26.64,1024806,0
2015-02-09,26.31,26.77,26.12,26.28,769770,0
2015-02-10,26.39,26.69,26.01,26.58,743293,0
2015-02-11,26.5,26.7,26.25,26.27,959618,0
2015-02-12,26.36,27.39,26.36,27.38,1356575,0
2015-02-13,27.45,27.88,26.89,26.96,1173375,0
2015-02-17,27.05,27.32,26.6,26.87,757405,0
2015-02-18,26.76,27.18,26.4,26.99,848697,0
2015-02-19,26.84,27.64,26.77,27.16,981968,0
2015-02-20,27.23,27.77,27.04,27.58,1142068,0
2015-02-23,27.76,27.93,27.22,27.76,1404917,0
2015-02-24,27.62,27.92,27.25,27.51,1165778,0
2015-02-25,27.42,27.57,26.73,27.05,2026821,0
2015-02-26,25.77,25.85,22.19,22.68,13123375,0
2015-02-27,23.41,23.93,23.1,23.48,5849016,0
2015-03-02,23.4,23.5,22.38,22.64,3108600,0
2015-03-03,22.78,22.9,21.54,21.93,3988100,0
2015-03-04,21.75,22.98,21.45,22.65,2699300,0
2015-03-05,22.83,22.92,22.3,22.53,1547900,0
2015-03-06,22.32,22.71,22.06,22.65,2126000,0
2015-03-09,22.6,22.8,21.94,22.03,1151900,0
2015-03-10,21.67,21.96,21.39,21.84,1331100,0
2015-03-11,21.83,22.25,21.7,22.06,1162200,0
2015-03-12,22.47,24.4,22.3,23.52,3242400,0
2015-03-13,24.1,24.19,23.69,23.93,1947600,0
2015-03-16,23.95,24.15,23.38,23.53,1179200,0
2015-03-17,23.38,23.7,23.24,23.44,1015400,0
2015-03-18,23.36,23.98,23.35,23.96,934800,0
2015-03-19,23.83,24.49,23.8,24.37,1068300,0
2015-03-20,24.59,24.6,24,24.09,1167900,0
2015-03-23,24.04,24.62,24.01,24.29,1304500,0
2015-03-24,24.39,25.65,24.39,25.3,1922600,0
2015-03-25,25.22,25.45,24.21,24.35,1464500,0
2015-03-26,24.17,24.38,23.79,24.21,938400,0
2015-03-27,24.15,24.62,23.92,24.07,873100,0
2015-03-30,24.15,24.88,24.13,24.63,767200,0
2015-03-31,25,25,24.06,24.11,1216440,0
2015-04-01,24.01,24.38,23.41,24.24,1020700,0
2015-04-02,24.21,24.47,24.04,24.44,747900,0
2015-04-06,24.19,24.71,24.16,24.51,654900,0
2015-04-07,24.46,25,24.4,24.53,765920,0
2015-04-08,24.81,25.32,24.14,25.16,1367500,0
2015-04-09,26.27,27.48,26.2,27.4,5229294,0
2015-04-10,27.48,27.5,26.8,27.07,2000100,0
2015-04-13,27.28,27.46,26.82,27.02,1054000,0
2015-04-14,27.15,27.58,26.6,26.83,1293400,0
2015-04-15,27.09,27.36,26.53,27.15,1546331,0
2015-04-16,27.01,28.61,26.85,27.83,3256114,0
2015-04-17,29.41,29.65,28.06,28.4,4558000,0
2015-04-20,29.01,30.47,28.6,30.37,4136370,0
2015-04-21,29.96,30,28.74,29.5,3067544,0
2015-04-22,28.79,29.67,28.7,29.5,1558275,0
2015-04-23,29.27,30.18,28.78,29.68,1643500,0
2015-04-24,29.63,30,29.51,29.67,1272676,0
2015-04-27,29.76,29.9,28.1,28.37,2566400,0
2015-04-28,28.85,29.35,28.05,28.89,3162858,0
2015-04-29,28.76,28.79,27.88,28.07,2600800,0
2015-04-30,30.73,31.15,29.24,30.19,8804700,0
2015-05-01,30.6,33.23,30.5,32.37,6940700,0
2015-05-04,32.83,34.24,32.18,33.7,6235800,0
2015-05-05,33.97,35,33.87,34.6,6241200,0
2015-05-06,34.98,34.98,33.51,34.41,3863401,0
2015-05-07,33.25,33.35,31.94,32.58,4575638,0
2015-05-08,32.79,32.89,31.12,31.94,4940600,0
2015-05-11,32,33.9,31.86,33.19,3494700,0
2015-05-12,32.83,34,32.53,33.66,2678581,0
2015-05-13,34,34.49,33.47,33.54,1801535,0
2015-05-14,33.55,33.95,33,33.7,1357400,0
2015-05-15,33.61,33.69,32.62,32.97,1867165,0
2015-05-18,31.83,32.49,30.38,32.43,4273159,0
2015-05-19,32.51,33,32.25,32.35,1528619,0
2015-05-20,32.3,32.48,31.42,31.86,1815607,0
2015-05-21,31.99,32.9,31.9,32.26,1371000,0
2015-05-22,32.38,32.43,31.73,31.87,1129900,0
2015-05-26,31.76,31.83,30.48,31.3,2778375,0
2015-05-27,31.35,31.65,31.24,31.41,1167300,0
2015-05-28,31.43,32.4,31.27,31.91,1646866,0
2015-05-29,31.71,31.91,31.42,31.58,1069000,0
2015-06-01,31.7,31.87,30.73,30.89,1733988,0
2015-06-02,30.77,31.61,30.62,31.51,1547503,0
2015-06-03,32.15,32.35,31.37,31.72,1829800,0
2015-06-04,31.53,32.25,31.03,31.36,1668700,0
2015-06-05,31.4,32.5,31.17,32.21,2042900,0
2015-06-08,32.35,33.17,32,32.88,3002400,0
2015-06-09,33.02,33.9,32.93,33.59,3020864,0
2015-06-10,33.75,35.16,33.75,34.96,3705129,0
2015-06-11,35.26,35.95,34.55,35.03,2712025,0
2015-06-12,34.74,34.77,33.75,33.99,2165800,0
2015-06-15,33.73,35.12,33.11,34.91,2001300,0
2015-06-16,34.75,35.22,34.42,34.6,1336500,0
2015-06-17,35.09,35.33,34.44,34.65,1586600,0
2015-06-18,35.35,35.79,34.81,34.96,2826700,0
2015-06-19,35,35.15,34.12,34.56,3051600,0
2015-06-22,34.72,34.88,33.79,34,2106800,0
2015-06-23,33.77,34.8,33.42,34.65,2198009,0
2015-06-24,34.5,34.6,33.71,33.78,1451500,0
2015-06-25,34.02,34.37,33.63,33.82,1443300,0
2015-06-26,33.86,34.11,33.46,33.56,1623800,0
2015-06-29,32.23,33.22,31.11,31.6,3515100,0
2015-06-30,32.04,33.47,31.61,33.31,2622648,0
2015-07-01,33.5,33.53,32.67,33.18,1589800,0
2015-07-02,33.19,33.4,32.3,32.51,970000,0
2015-07-06,31.82,32.9,31.79,32.23,1114300,0
2015-07-07,32.36,32.7,31.31,32.61,1509400,0
2015-07-08,32.18,32.49,31.11,31.39,1913200,0
2015-07-09,32.19,32.73,31.9,32.4,2138000,0
2015-07-10,32.95,33.18,32.6,33.04,976300,0
2015-07-13,33.14,33.44,32.52,33.07,1577100,0
2015-07-14,33.01,33.33,32.44,32.59,947200,0
2015-07-15,32.64,33.06,32.06,32.96,1899460,0
2015-07-16,32.93,34.8,32.93,34.37,2845300,0
2015-07-17,34.6,34.6,33.81,34,1178600,0
2015-07-20,34.24,34.91,32.5,32.55,2387300,0
2015-07-21,32.46,32.96,32.01,32.63,983700,0
2015-07-22,32.59,33.36,32.15,32.2,1334100,0
2015-07-23,32.22,32.53,31.62,31.71,1167900,0
2015-07-24,31.84,32.2,30.64,30.9,1613700,0
2015-07-27,30.76,30.9,29.17,30.33,1817300,0
2015-07-28,30.38,31.1,29.35,30.78,2107200,0
2015-07-29,31.1,31.78,30.4,31.7,2276695,0
2015-07-30,32.03,32.82,27.63,28.11,9392100,0
2015-07-31,28.61,28.8,26.25,27.22,5854600,0
2015-08-03,27.03,27.08,25.1,25.13,3795755,0
2015-08-04,25.53,26.54,25.29,26.23,3770900,0
2015-08-05,26.05,26.42,25.26,25.32,2576200,0
2015-08-06,25.45,25.59,23.95,24.45,2352475,0
2015-08-07,24.2,24.28,23.03,24.04,1770100,0
2015-08-10,24.03,25.23,23.79,24.65,2280200,0
2015-08-11,24.25,24.84,23.82,24.23,1446721,0
2015-08-12,23.6,23.85,22.73,23.25,1933700,0
2015-08-13,23.76,24.48,23.24,24.08,1714700,0
2015-08-14,23.91,24.2,23.53,23.99,939500,0
2015-08-17,23.6,24.41,23.57,24.29,962800,0
2015-08-18,23.98,24.23,23.5,23.91,1048300,0
2015-08-19,23.5,23.65,22.6,23.02,1990400,0
2015-08-20,22.56,22.87,21.45,21.7,2354400,0
2015-08-21,21,22.08,20.26,21.29,3962200,0
2015-08-24,19.01,21.495,18.05,20.4,3267682,0
2015-08-25,21.2,22.21,20.73,21.36,2262200,0
2015-08-26,21.88,22.83,21.36,22.36,2918300,0
2015-08-27,22.85,23.79,22.35,23.63,3000500,0
2015-08-28,23.59,23.89,23.32,23.71,1536500,0
2015-08-31,23.45,23.83,23.3,23.4,1181400,0
2015-09-01,22.75,23.07,22.4,22.5,1464900,0
2015-09-02,23.19,24.18,22.97,23.87,2046100,0
2015-09-03,23.83,24.25,23.37,23.45,1209900,0
2015-09-04,23.24,23.95,23.02,23.63,725600,0
2015-09-08,24.03,24.49,23.91,24.28,1188400,0
2015-09-09,24.45,24.5,23.71,23.76,1042300,0
2015-09-10,23.65,24.02,23.54,23.76,707385,0
2015-09-11,23.45,23.85,23.25,23.73,696000,0
2015-09-14,23.68,24.03,23.63,23.87,710000,0
2015-09-15,23.97,24.32,23.35,24.14,754200,0
2015-09-16,24.17,24.32,23.95,24.02,1115100,0
2015-09-17,23.94,24.5,23.94,24.18,1192499,0
2015-09-18,23.75,24.17,23.75,23.96,1376700,0
2015-09-21,24,24.16,23.56,23.81,1299900,0
2015-09-22,23.41,23.78,23.18,23.37,1369600,0
2015-09-23,23.41,23.89,23.14,23.21,1484082,0
2015-09-24,23.56,24.43,23.34,24.04,1733273,0
2015-09-25,24.36,24.38,23.44,23.58,1429700,0
2015-09-28,23.48,23.54,21.77,21.95,1742398,0
2015-09-29,21.99,22.05,21.3,21.58,1284100,0
2015-09-30,21.89,22.23,21.6,22.02,1459200,0
2015-10-01,22.07,22.45,21.75,22.23,859600,0
2015-10-02,21.84,22.64,21.71,22.59,844600,0
2015-10-05,22.76,23.4,22.661,23.31,854929,0
2015-10-06,23.35,24.22,23.23,23.97,1230400,0
2015-10-07,24.24,25.73,24.129,25.66,2642094,0
2015-10-08,25.73,26.11,24.62,25.34,2159400,0
2015-10-09,26.48,26.48,24.55,24.7,1832400,0
2015-10-12,24.65,24.7,24.02,24.22,716847,0
2015-10-13,24.1,24.34,23.64,23.72,911200,0
2015-10-14,23.65,23.99,23.32,23.39,906100,0
2015-10-15,23.57,24.25,23.5,24.22,1186000,0
2015-10-16,24.32,24.68,24.05,24.63,901200,0
2015-10-19,24.55,24.9,24.47,24.77,697166,0
2015-10-20,24.67,25.83,20.99,22.095,6090044,0
2015-10-21,22.21,22.25,21.4,21.83,2712900,0
2015-10-22,21.86,22.26,21.63,22.03,1017400,0
2015-10-23,22.17,22.62,22,22.36,970500,0
2015-10-26,23.22,24.23,22.83,23.56,2335900,0
2015-10-27,23.98,23.99,22.56,22.92,1707200,0
2015-10-28,23.03,23.49,22.55,23.48,1347500,0
2015-10-29,23.5,24.1,23.02,23.39,1456800,0
2015-10-30,23.44,23.59,22.73,23.41,1201700,0
2015-11-02,23.4,24.19,23.19,23.88,2109000,0
2015-11-03,23,23,20.25,20.91,9401912,0
2015-11-04,21.42,21.97,20.27,20.58,4361159,0
2015-11-05,20.44,20.91,18.8,20.16,3876700,0
2015-11-06,20.07,20.36,19.88,20.19,2254000,0
2015-11-09,20.18,20.2,18.96,19.24,2313108,0
2015-11-10,19.05,19.25,18.55,18.81,2149700,0
2015-11-11,18.75,18.86,18.39,18.55,1195900,0
2015-11-12,18.38,18.47,18.07,18.11,1337100,0
2015-11-13,18,18.07,17.08,17.4,2464400,0
2015-11-16,17.25,17.62,17.19,17.38,1827600,0
2015-11-17,17.4,17.5,16.74,16.76,1924600,0
2015-11-18,18.12,19.1,18,18.33,4707000,0
2015-11-19,18.55,18.64,17.66,17.82,1902700,0
2015-11-20,17.89,18.16,17.75,18.16,1650500,0
2015-11-23,18.28,18.42,18.01,18.24,1471100,0
2015-11-24,19.48,19.84,18.78,19.31,3340500,0
2015-11-25,19.35,19.5,19.1,19.27,1535800,0
2015-11-27,19.22,19.27,18.51,18.84,883700,0
2015-11-30,18.96,19.17,18.62,18.7,925300,0
2015-12-01,18.77,18.85,18.2,18.39,1226560,0
2015-12-02,18.31,18.44,17.78,18.03,1964104,0
2015-12-03,18.13,18.34,17.66,17.84,1550759,0
2015-12-04,17.68,17.97,17.46,17.77,1361200,0
2015-12-07,17.88,17.92,16.98,17.27,1461000,0
2015-12-08,16.99,17.15,16.7,16.93,1784902,0
2015-12-09,16.78,17.04,16.33,16.63,1901700,0
2015-12-10,16.95,17.94,16.8,17.73,2387800,0
2015-12-11,17.37,17.62,16.95,17.03,1521600,0
2015-12-14,17.06,17.11,16.14,16.29,1826970,0
2015-12-15,16.39,17.22,16.38,17,1494300,0
2015-12-16,17.15,17.16,16.55,16.78,1235000,0
2015-12-17,16.81,17.31,16.76,16.98,1082200,0
2015-12-18,16.89,17.36,16.78,16.89,1634800,0
2015-12-21,17.08,18.1,17.01,17.93,1788800,0
2015-12-22,18,18.05,17.14,17.5,1277733,0
2015-12-23,17.58,18.34,17.43,18.03,1062000,0
2015-12-24,17.93,18.226,17.62,17.85,596452,0
2015-12-28,17.7,17.82,17.14,17.245,1059067,0
2015-12-29,17.29,17.65,17.025,17.41,1090363,0
2015-12-30,17.52,18.75,17.5,17.81,1731754,0
2015-12-31,17.76,17.81,17.25,17.29,1149398,0
2016-01-04,17,17.09,16.5,16.83,1292326,0
2016-01-05,16.98,17.21,16.62,17.02,1182186,0
2016-01-06,17.92,18.37,17.4,17.64,2891030,0
2016-01-07,17.2,17.49,16.5,16.59,1934326,0
2016-01-08,16.8,17.12,16.24,16.28,1150791,0
2016-01-11,16.5,16.72,15.57,15.86,1618266,0
2016-01-12,16.02,16.4617,15.58,16.02,1223463,0
2016-01-13,16.09,16.36,15.33,15.41,1122877,0
2016-01-14,15.44,15.8,14.93,15.48,1447271,0
2016-01-15,14.7,15.205,14.245,14.63,2196399,0
2016-01-19,14.63,14.89,14.19,14.5,1485300,0
2016-01-20,14.15,15.4162,13.5601,15.1,2828605,0
2016-01-21,15.86,16.68,15.58,15.66,2986733,0
2016-01-22,16.06,16.206,15.28,15.43,1150910,0
2016-01-25,15.27,15.35,14.72,15.02,1451924,0
2016-01-26,15.08,15.87,14.72,15.85,1375822,0
2016-01-27,15.63,15.73,15.12,15.15,659761,0
2016-01-28,15.33,15.55,14.735,14.8,830025,0
2016-01-29,14.86,15.4,14.86,15.39,993349,0
2016-02-01,15.17,15.55,14.8003,15.43,873022,0
2016-02-02,15.22,15.33,14.46,14.75,1433293,0
2016-02-03,14.8,15.15,14.22,15.06,820022,0
2016-02-04,15.06,15.94,15.01,15.8,1248928,0
2016-02-05,15.64,15.95,15.18,15.53,1109557,0
2016-02-08,15.24,15.38,14.72,15.38,1048528,0
2016-02-09,15.1,15.45,14.84,15.37,966145,0
2016-02-10,15.45,16.19,15.394,15.48,1007489,0
2016-02-11,15.09,15.72,15.03,15.41,1031939,0
2016-02-12,15.55,15.68,15,15.43,754369,0
2016-02-16,15.63,16.35,15.41,16.32,979675,0
2016-02-17,16.4,17.23,16.2,17.13,1373879,0
2016-02-18,17.2,17.39,16.64,17.11,737853,0
2016-02-19,17.03,17.13,16.71,17.12,869365,0
2016-02-22,17.24,17.32,17.05,17.26,1044489,0
2016-02-23,17.13,17.27,16.96,17,616799,0
2016-02-24,16.8,17.235,16.3005,17.22,830377,0
2016-02-25,17.2,17.37,16.84,17.21,922578,0
2016-02-26,17.28,17.8,17.27,17.48,1226670,0
2016-02-29,20.52,20.69,19.3,19.38,6893323,0
2016-03-01,19.11,19.57,18.52,19.44,2393837,0
2016-03-02,19.39,19.78,19.25,19.52,1406518,0
2016-03-03,19.48,19.74,19.115,19.47,1119344,0
2016-03-04,19.44,19.85,19.17,19.45,1353329,0
2016-03-07,19.4,20.58,19.3365,19.85,2057300,0
2016-03-08,19.81,20.22,19.52,19.54,1186995,0
2016-03-09,19.63,19.82,19.4,19.54,533923,0
2016-03-10,19.68,19.91,19.16,19.33,952291,0
2016-03-11,19.46,19.72,19.22,19.53,731300,0
2016-03-14,19.45,19.5289,19.16,19.33,794468,0
2016-03-15,19.17,19.29,18.32,18.37,1333854,0
2016-03-16,18.22,18.83,18.2,18.5,1138687,0
2016-03-17,18.5,19.1,18.44,18.88,1345185,0
2016-03-18,18.98,19.21,18.94,19.08,1467021,0
2016-03-21,19,19.47,18.78,18.96,815167,0
2016-03-22,18.89,19.21,18.71,18.73,632846,0
2016-03-23,18.63,18.76,18.37,18.38,965174,0
2016-03-24,18.28,18.41,18.1,18.27,636019,0
2016-03-28,18.32,18.6006,18.2,18.31,424161,0
2016-03-29,18.35,19.53,18.28,19.52,1283809,0
2016-03-30,19.72,19.832,19.42,19.62,1041709,0
2016-03-31,19.58,19.89,19.38,19.63,812707,0
2016-04-01,19.42,19.6,19,19.05,832386,0
2016-04-04,19,19.21,18.6,18.62,750864,0
2016-04-05,18.52,18.66,18.41,18.54,574861,0
2016-04-06,18.49,18.77,18.45,18.68,659533,0
2016-04-07,18.47,18.95,18.44,18.61,644223,0
2016-04-08,18.86,18.93,18.24,18.3,602455,0
2016-04-11,18.46,18.77,18.3913,18.46,532816,0
2016-04-12,18.52,19,18.39,18.83,546936,0
2016-04-13,18.99,19.63,18.92,19.52,814594,0
2016-04-14,19.57,19.73,19.28,19.32,477301,0
2016-04-15,19.21,19.39,18.89,19.14,412770,0
2016-04-18,18,18.97,17.8,18.49,2118400,0
2016-04-19,18.51,18.93,18.29,18.63,794259,0
2016-04-20,18.68,18.9,18.43,18.54,644691,0
2016-04-21,19.01,19.1,18.57,18.67,719585,0
2016-04-22,18.54,18.8,18.45,18.67,579779,0
2016-04-25,18.52,18.72,18.0329,18.15,683250,0
2016-04-26,18.14,18.4799,18.07,18.43,483880,0
2016-04-27,18.36,18.71,18.22,18.61,642301,0
2016-04-28,18.41,18.69,18.085,18.11,755014,0
2016-04-29,18.13,18.515,18.11,18.27,500154,0
2016-05-02,18.25,18.6,18.13,18.53,445672,0
2016-05-03,18.28,18.37,17.57,17.8,733921,0
2016-05-04,17.61,17.75,17.18,17.66,1283709,0
2016-05-05,18.24,19.13,17.76,18.31,2511986,0
2016-05-06,18,18.39,17.755,18.14,1097694,0
2016-05-09,18.09,18.6699,18.05,18.56,588269,0
2016-05-10,18.66,19.41,18.48,19.41,948707,0
2016-05-11,19.33,20,19.2,19.79,1098058,0
2016-05-12,19.87,19.99,19.32,19.7,895456,0
2016-05-13,19.64,19.72,19.31,19.37,493844,0
2016-05-16,19.39,19.96,19.34,19.37,1093551,0
2016-05-17,19.42,20.93,19.37,20.7,2371868,0
2016-05-18,20.64,21.27,20.48,20.78,1755057,0
2016-05-19,20.6,21.2,20.3101,21.12,885556,0
2016-05-20,21.15,21.75,21.03,21.7,845630,0
2016-05-23,21.74,21.77,21.38,21.45,578042,0
2016-05-24,21.51,21.92,21.47,21.85,681628,0
2016-05-25,21.95,22.16,21.8763,21.95,574866,0
2016-05-26,21.94,22.07,21.77,22.02,492003,0
2016-05-27,22.01,22.16,21.83,21.95,483731,0
2016-05-31,22.01,22.42,21.82,22.37,562623,0
2016-06-01,22.31,22.4,21.98,22.32,673697,0
2016-06-02,22.26,22.88,22.05,22.85,663845,0
2016-06-03,22.87,22.94,22.57,22.775,684766,0
2016-06-06,22.76,23.04,22.75,22.97,585566,0
2016-06-07,23,23.31,22.88,23.08,582142,0
2016-06-08,23.18,23.55,23.0783,23.52,577052,0
2016-06-09,23.47,23.765,23.23,23.3,771710,0
2016-06-10,23.14,23.22,22.65,22.76,623739,0
2016-06-13,22.73,22.955,22.4,22.75,539492,0
2016-06-14,22.65,22.97,22.43,22.67,493984,0
2016-06-15,22.82,22.9586,22.56,22.77,364589,0
2016-06-16,22.63,22.69,22.1999,22.62,478085,0
2016-06-17,22.7,23.09,22.32,22.93,1037700,0
2016-06-20,23.16,23.59,22.93,23.35,575561,0
2016-06-21,23.3,23.4,22.965,23.12,292480,0
2016-06-22,23.24,23.88,23.22,23.67,763248,0
2016-06-23,23.95,24.0834,23.7,23.96,542536,0
2016-06-24,22.43,23.41,22.25,22.98,1398647,0
2016-06-27,22.74,23.29,22.53,22.76,821955,0
2016-06-28,23.1,23.9199,23.1,23.55,726621,0
2016-06-29,23.89,24.3,23.66,24.22,715810,0
2016-06-30,24.38,24.94,24.09,24.88,1074646,0
2016-07-01,25,25,24.65,24.89,570391,0
2016-07-05,24.67,25.13,24.46,25.1,563388,0
2016-07-06,25.57,25.59,24.952,25.04,1194056,0
2016-07-07,25.09,25.8483,25.09,25.77,911465,0
2016-07-08,26.99,27.8,26.7,27.3,3091905,0
2016-07-11,27.6,28.58,27.5,27.66,1881750,0
2016-07-12,28.02,28.18,26.39,27,2045807,0
2016-07-13,27.04,27.3331,26.71,27.01,1263004,0
2016-07-14,27.17,27.74,27.1,27.65,1022842,0
2016-07-15,27.7,27.855,27.12,27.22,581750,0
2016-07-18,27.77,28.42,27.4292,27.99,1484958,0
2016-07-19,28,28.469,27.63,28.12,992702,0
2016-07-20,28.17,28.71,27.82,28.26,910497,0
2016-07-21,28.2,28.442,28.005,28.2,755157,0
2016-07-22,28.14,28.65,27.8678,28.48,803438,0
2016-07-25,28.53,28.74,28.4073,28.5,704750,0
2016-07-26,28.68,28.9165,28.389,28.66,605347,0
2016-07-27,28.82,28.99,28.57,28.78,753788,0
2016-07-28,28.8,28.85,28.42,28.49,752462,0
2016-07-29,28.6,29.0799,28.0531,28.97,986903,0
2016-08-01,29.21,29.58,28.935,29.16,718947,0
2016-08-02,29.18,29.42,28.53,28.84,778423,0
2016-08-03,28.8,29,28.4,28.72,818582,0
2016-08-04,28.72,29.15,28.51,28.95,1285534,0
2016-08-05,29.6,30.15,28.48,29.26,2470025,0
2016-08-08,29.25,29.4648,28.63,28.74,1323967,0
2016-08-09,28.73,29.07,28.53,28.69,1041143,0
2016-08-10,28.54,28.76,28.18,28.68,715094,0
2016-08-11,28.63,29.44,28.63,29.12,785149,0
2016-08-12,29,29.35,28.85,29.12,460111,0
2016-08-15,29.12,29.53,28.91,29.43,642809,0
2016-08-16,29.52,29.8,29.29,29.45,689529,0
2016-08-17,29.34,29.6,29.25,29.35,752978,0
2016-08-18,29.26,29.56,29.14,29.43,470083,0
2016-08-19,29.38,29.4,29.03,29.11,626998,0
2016-08-22,29.05,29.205,28.63,29.04,645720,0
2016-08-23,29.1,29.285,28.85,28.93,695688,0
2016-08-24,28.93,29.15,28.35,28.5,881467,0
2016-08-25,28.45,28.88,28.41,28.69,440088,0
2016-08-26,28.67,28.84,28.42,28.51,460364,0
2016-08-29,28.56,28.95,28.56,28.76,396114,0
2016-08-30,28.66,29.68,28.66,29.41,1510356,0
2016-08-31,29.37,29.38,26.6101,27.08,2650617,0
2016-09-01,27.21,27.58,26.45,26.85,1064928,0
2016-09-02,26.97,27.18,26.45,26.57,781173,0
2016-09-06,26.75,26.98,26.241,26.405,762086,0
2016-09-07,26.38,26.51,25.92,26.13,755984,0
2016-09-08,25.98,26.24,25.76,25.86,691007,0
2016-09-09,25.64,25.84,25.05,25.18,825954,0
2016-09-12,25.02,25.52,25.01,25.39,382982,0
2016-09-13,25.26,25.6,24.92,25.01,726863,0
2016-09-14,25.49,26.02,25.01,25.175,438539,0
2016-09-15,25.18,25.63,25.18,25.545,503197,0
2016-09-16,26.44,26.44,25.35,25.45,679861,0
2016-09-19,25.53,26.21,25.5,26.02,668060,0
2016-09-20,26.27,26.47,26.06,26.42,539407,0
2016-09-21,26.66,27.6,26.54,27.57,920014,0
2016-09-22,28.22,28.5738,28.03,28.24,1139898,0
2016-09-23,28.11,28.22,27.92,28.095,398647,0
2016-09-26,27.93,28.41,27.93,28.3,629197,0
2016-09-27,28.3,28.5277,28.19,28.41,503516,0
2016-09-28,28.57,28.919,28.41,28.85,676002,0
2016-09-29,28.71,29,28.54,28.925,830491,0
2016-09-30,28.93,28.99,28.57,28.61,1692896,0
2016-10-03,25.92,26,24.22,24.29,7961461,0
2016-10-04,24.65,24.7,23.62,23.71,2584828,0
2016-10-05,23.87,23.99,22.9221,23.2,2900905,0
2016-10-06,23.09,23.42,22.81,23.3,1825752,0
2016-10-07,23.16,23.21,22.42,22.43,1242151,0
2016-10-10,22.51,22.91,22.51,22.72,1133490,0
2016-10-11,23.82,23.82,22.18,22.4,955382,0
2016-10-12,22.47,22.69,22.26,22.49,639823,0
2016-10-13,21.79,22.2,21.5,22.09,883815,0
2016-10-14,22.65,23.2799,22.33,22.74,1727748,0
2016-10-17,22.68,23.05,22.62,22.92,859506,0
2016-10-18,23.05,23.17,22.58,22.63,860994,0
2016-10-19,22.69,23.34,22.69,23.22,557652,0
2016-10-20,23.25,23.29,23.08,23.11,430721,0
2016-10-21,23,23.2,22.86,23.2,369584,0
2016-10-24,23.28,23.62,23.27,23.54,378415,0
2016-10-25,23.64,23.73,23.05,23.19,500903,0
2016-10-26,23.11,23.3,22.95,22.99,576579,0
2016-10-27,22.96,23.13,22.32,22.52,802823,0
2016-10-28,22.5,22.81,22.4,22.47,567059,0
2016-10-31,22.47,22.4765,22.18,22.38,696060,0
2016-11-01,22.36,22.77,22.36,22.61,983932,0
2016-11-02,22.55,22.9499,22.285,22.32,926656,0
2016-11-03,23.25,23.25,21.93,21.98,739919,0
2016-11-04,22.06,22.45,21.93,21.98,827598,0
2016-11-07,22.29,22.48,22.17,22.28,905892,0
2016-11-08,22.21,22.49,21.93,22.49,938383,0
2016-11-09,22,24.09,21.9,23.67,2633112,0
2016-11-10,26.34,28,25.81,26.82,5774475,0
2016-11-11,26.09,27.24,26.04,27.18,1416814,0
2016-11-14,27.24,27.91,27.18,27.51,1243371,0
2016-11-15,27.59,28.3,27.32,27.78,1806366,0
2016-11-16,27.59,27.95,27.33,27.76,606364,0
2016-11-17,27.84,28.2,27.67,27.96,510495,0
2016-11-18,27.97,28.1353,27.76,27.79,405141,0
2016-11-21,27.78,28,27.021,27.31,1061019,0
2016-11-22,27.37,28.0294,27.33,27.99,670971,0
2016-11-23,27.85,28.38,27.8,28.11,727812,0
2016-11-25,28.1,28.22,27.87,28.07,183788,0
2016-11-28,28,28.1,27.73,27.82,484873,0
2016-11-29,27.7,28,27.54,27.55,368874,0
2016-11-30,27.59,27.9604,27.13,27.23,506942,0
2016-12-01,27.37,27.74,27.358,27.72,718772,0
2016-12-02,27.6,28.01,27.4565,27.92,546826,0
2016-12-05,28,28.49,28,28.07,890187,0
2016-12-06,28.3,28.37,27.886,28.19,522390,0
2016-12-07,28.44,28.44,27.4501,27.52,1032625,0
2016-12-08,27.69,27.7,24.92,25.26,2352948,0
2016-12-09,25.27,25.46,23.75,23.85,2833425,0
2016-12-12,23.65,23.92,23.32,23.52,1222807,0
2016-12-13,23.56,23.98,23.34,23.58,758758,0
2016-12-14,23.6,24.67,23.6,24.2,1233779,0
2016-12-15,24.47,24.61,23.99,24.16,572933,0
2016-12-16,24.19,24.43,23.91,23.98,769192,0
2016-12-19,23.98,24.25,23.75,23.99,607833,0
2016-12-20,24.65,24.76,24.02,24.37,433805,0
2016-12-21,24.44,25.59,24.15,25.01,1900428,0
2016-12-22,25.18,25.34,24.24,24.3,606098,0
2016-12-23,24.74,24.74,24.18,24.53,386728,0
2016-12-27,24.54,25.03,24.27,24.82,510603,0
2016-12-28,24.88,24.98,24.5,24.56,385317,0
2016-12-29,24.56,25.01,24.56,24.8,427338,0
2016-12-30,24.8,24.8,24.21,24.24,341343,0
2017-01-03,24.4,24.83,24.19,24.58,419224,0
2017-01-04,24.59,24.863,24.48,24.85,615230,0
2017-01-05,24.84,25,24.5,24.68,516574,0
2017-01-06,24.79,24.81,24.4687,24.55,302750,0
2017-01-09,24.52,24.637,24.26,24.27,380257,0
2017-01-10,24.38,25,24.27,24.63,794163,0
2017-01-11,24.7,24.75,24.2878,24.63,370069,0
2017-01-12,24.5,24.685,23.48,24.275,1136097,0
2017-01-13,24.29,25.4697,24.29,25.23,988615,0
2017-01-17,25.17,25.17,24.445,24.82,1235192,0
2017-01-18,24.86,25.37,24.69,25.1,550867,0
2017-01-19,25.02,25.36,24.83,25.09,692097,0
2017-01-20,25.24,25.24,24.7532,24.85,480263,0
2017-01-23,24.8,24.98,24.67,24.81,337931,0
2017-01-24,24.84,25.45,24.82,25.18,437183,0
2017-01-25,25.39,25.5,24.89,25.11,396817,0
2017-01-26,25.11,25.26,24.73,24.88,257908,0
2017-01-27,24.88,24.96,24.65,24.83,384307,0
2017-01-30,24.62,24.99,24.33,24.89,553307,0
2017-01-31,24.83,25.03,24.5,24.98,582529,0
2017-02-01,25.13,25.3,24.91,25.13,488023,0
2017-02-02,25.18,25.99,25.13,25.72,747321,0
2017-02-03,25.74,26.35,25.52,26.27,876999,0
2017-02-06,26.33,26.99,26.18,26.92,1004744,0
2017-02-07,27.02,27.41,26.68,26.81,935318,0
2017-02-08,26.79,26.85,26.22,26.54,857300,0
2017-02-09,26.5,27.17,26.4,26.89,614733,0
2017-02-10,27,27.4,26.87,27.34,1019504,0
2017-02-13,27.4,27.56,27.15,27.18,485081,0
2017-02-14,27.16,27.19,26.89,27.01,318214,0
2017-02-15,26.7,26.85,26.35,26.53,683298,0
2017-02-16,26.49,26.68,26.27,26.68,410826,0
2017-02-17,26.5,26.6889,26.29,26.5,708678,0
2017-02-21,26.42,26.7,26.36,26.57,410194,0
2017-02-22,26.42,26.59,26.02,26.24,615367,0
2017-02-23,26.31,26.4299,25.41,25.47,621979,0
2017-02-24,25.47,25.78,25.26,25.625,869499,0
2017-02-27,25.67,26.23,25.63,26.08,1074061,0
2017-02-28,26.13,26.24,25.44,25.67,1311366,0
2017-03-01,24.77,25.13,22.905,24.34,5387947,0
2017-03-02,24.23,24.23,22.52,22.96,4288893,0
2017-03-03,23.01,23.27,22.1,22.81,1904225,0
2017-03-06,22.8,23.111,22.4,22.53,1543068,0
2017-03-07,22.42,22.7,22.4,22.49,1233889,0
2017-03-08,22.61,22.64,22.3,22.37,855158,0
2017-03-09,22.36,22.62,22.22,22.49,1046342,0
2017-03-10,22.62,22.86,22.5,22.63,691945,0
2017-03-13,22.58,22.84,22.5,22.81,824252,0
2017-03-14,22.7,22.96,22.58,22.89,624537,0
2017-03-15,22.99,23.1,22.63,23.01,818698,0
2017-03-16,23.03,23.19,22.718,22.76,697090,0
2017-03-17,22.77,23.48,22.715,23.39,1203540,0
2017-03-20,23.46,23.63,22.88,22.94,971759,0
2017-03-21,23.01,23.33,22.43,22.46,775646,0
2017-03-22,22.47,22.93,22.22,22.45,638980,0
2017-03-23,22.5,22.7701,22.32,22.63,698040,0
2017-03-24,22.67,22.89,22.36,22.5,488135,0
2017-03-27,22.22,22.575,22.05,22.47,463053,0
2017-03-28,22.43,22.82,22.25,22.79,581728,0
2017-03-29,22.76,22.82,22.56,22.64,490532,0
2017-03-30,22.63,23.3442,22.63,23.22,958090,0
2017-03-31,23.18,23.215,22.77,22.79,799654,0
2017-04-03,22.78,22.83,22.48,22.5,605565,0
2017-04-04,22.47,22.64,21.97,22,1064989,0
2017-04-05,23.35,23.393,21.18,21.9,10280877,0
2017-04-06,23.08,23.1,23.08,23.08,2127900,0
2017-04-07,23.25,23.61,22.67,23.27,1900527,0
2017-04-10,23.3,24.58,23.27,23.27,2076836,0
2017-04-11,23.27,23.42,22.95,23.18,975608,0
2017-04-12,23.27,23.35,22.34,22.42,841366,0
2017-04-13,22.22,22.5,22.02,22.04,844773,0
2017-04-17,22.04,22.17,21.95,22.08,678782,0
2017-04-18,22.06,22.51,22.02,22.5,777704,0
2017-04-19,22.55,22.91,22.545,22.73,405232,0
2017-04-20,22.94,23.36,22.79,23.3,749985,0
2017-04-21,23.34,23.78,23.29,23.69,976635,0
2017-04-24,24,24.05,23.72,24.02,943246,0
2017-04-25,24.21,24.3,24.0801,24.17,619206,0
2017-04-26,24.12,24.48,24,24.27,610735,0
2017-04-27,24.36,24.73,24.36,24.7,677772,0
2017-04-28,24.75,24.75,24.4374,24.58,590719,0
2017-05-01,24.72,24.82,24.54,24.75,495121,0
2017-05-02,24.66,24.82,24.61,24.78,455091,0
2017-05-03,24.58,24.77,24.5,24.74,348583,0
2017-05-04,24.77,24.9,24.68,24.84,551738,0
2017-05-05,24.88,24.95,24.675,24.95,398798,0
2017-05-08,24.84,25.07,24.59,25.04,668173,0
2017-05-09,24.9,25.51,24.9,25.18,1246813,0
2017-05-10,26.97,28.17,25.66,26.25,3422993,0
2017-05-11,26.06,26.29,25.75,26,921806,0
2017-05-12,26,26.3,25.96,25.99,885151,0
2017-05-15,25.99,26.04,25.15,25.16,940793,0
2017-05-16,25.1,25.61,24.83,25.56,909716,0
2017-05-17,25.36,25.36,24.56,24.59,1042096,0
2017-05-18,24.5,24.65,24.08,24.13,764220,0
2017-05-19,24.13,24.84,24.13,24.6,543075,0
2017-05-22,24.72,24.82,24.53,24.73,350941,0
2017-05-23,24.75,24.94,24.46,24.88,491834,0
2017-05-24,24.88,25.01,24.69,24.78,464934,0
2017-05-25,24.96,25.15,24.765,24.99,554212,0
2017-05-26,25,25.0336,24.62,24.89,461229,0
2017-05-30,24.75,24.8657,24.45,24.59,529221,0
2017-05-31,24.67,24.74,23.98,24.01,781738,0
2017-06-01,24.1,24.5,23.9953,24.46,728103,0
2017-06-02,24.42,24.83,24.4,24.52,600554,0
2017-06-05,24.44,24.59,24.14,24.4,753151,0
2017-06-06,24.24,24.74,24.2,24.66,476917,0
2017-06-07,24.6,24.71,24.17,24.26,518367,0
2017-06-08,24.25,24.58,24.18,24.44,459533,0
2017-06-09,24.34,24.67,24.1754,24.37,483086,0
2017-06-12,24.33,24.46,24.11,24.2,362227,0
2017-06-13,24.26,24.5,24.12,24.47,475426,0
2017-06-14,24.38,24.5,24.17,24.27,410250,0
2017-06-15,24.1,25,24.04,24.76,590208,0
2017-06-16,24.5,25.5,24.33,25.36,1351558,0
2017-06-19,25.53,25.69,25.29,25.41,509701,0
2017-06-20,25.6,27,25.55,25.77,1432654,0
2017-06-21,25.76,26.375,25.735,26.02,807239,0
2017-06-22,26,26.4,25.815,26.29,515214,0
2017-06-23,26.32,26.42,26.14,26.32,396249,0
2017-06-26,26.27,26.39,25.88,25.96,394856,0
2017-06-27,25.93,25.99,25.35,25.45,513801,0
2017-06-28,25.61,26.02,25.52,25.86,354069,0
2017-06-29,25.87,25.97,24.76,25.17,494407,0
2017-06-30,25.2,25.46,24.97,25.14,418130,0
2017-07-03,25.22,25.45,25.02,25.16,194351,0
2017-07-05,25.09,25.5,25.03,25.27,349601,0
2017-07-06,25.28,25.39,24.94,25.05,529936,0
2017-07-07,23.95,25.25,23.7739,25.09,745200,0
2017-07-10,25.04,25.31,24.71,25.02,345313,0
2017-07-11,24.93,25.55,24.87,25.32,407092,0
2017-07-12,25.42,25.71,25.28,25.47,399553,0
2017-07-13,25.43,25.5,25.07,25.23,419100,0
2017-07-14,25.13,25.4,24.85,25.29,522432,0
2017-07-17,25.24,25.85,25.19,25.82,440984,0
2017-07-18,25.72,25.72,25.1971,25.24,434762,0
2017-07-19,25.2,25.56,25.15,25.39,356290,0
2017-07-20,25.45,25.45,25.061,25.38,273547,0
2017-07-21,25.58,25.58,25.19,25.24,369479,0
2017-07-24,25.23,25.53,25.106,25.3601,275458,0
2017-07-25,25.42,25.521,25.18,25.41,386546,0
2017-07-26,25.47,25.48,24.96,25.22,526175,0
2017-07-27,25.23,25.37,24.8,24.99,305314,0
2017-07-28,24.85,25,24.67,24.72,402589,0
2017-07-31,24.66,24.74,24.18,24.59,605392,0
2017-08-01,24.6,24.88,24.27,24.87,497016,0
2017-08-02,24.8,25.04,24.645,24.86,349578,0
2017-08-03,24.75,25.06,24.75,25,384168,0
2017-08-04,25,25.46,24.7,25.39,441427,0
2017-08-07,25.26,25.8796,25.15,25.72,621353,0
2017-08-08,25.77,26.31,25.29,25.31,987144,0
2017-08-09,24.3,25.26,21.8001,23.02,2677721,0
2017-08-10,23,23.05,22.24,22.46,1510454,0
2017-08-11,22.65,22.73,21.91,22.36,1179799,0
2017-08-14,22.56,22.65,22.04,22.18,566983,0
2017-08-15,22.1,22.37,21.52,21.63,755536,0
2017-08-16,21.65,21.8,21.34,21.66,679075,0
2017-08-17,21.55,21.86,21.445,21.48,445299,0
2017-08-18,21.36,22.15,21.25,22.08,1041968,0
2017-08-21,22.03,22.14,21.85,22.08,726447,0
2017-08-22,21.5,22.13,21.4001,21.77,808107,0
2017-08-23,21.58,21.99,21.45,21.64,662792,0
2017-08-24,21.81,22.09,21.7525,21.85,495829,0
2017-08-25,21.62,21.83,21.57,21.58,666377,0
2017-08-28,21.63,21.95,21.61,21.88,617142,0
2017-08-29,21.77,21.91,21.61,21.62,383956,0
2017-08-30,21.6,21.69,21.44,21.59,378541,0
2017-08-31,21.69,21.87,21.6318,21.71,445077,0
2017-09-01,21.73,21.98,21.64,21.73,347249,0
2017-09-05,21.66,21.98,21.53,21.98,390287,0
2017-09-06,22,22,21.7,21.73,533715,0
2017-09-07,21.74,21.99,21.48,21.49,527345,0
2017-09-08,21.51,21.96,21.46,21.64,516884,0
2017-09-11,21.79,22.25,21.72,21.86,428423,0
2017-09-12,21.87,22.35,21.86,22.35,692071,0
2017-09-13,22.34,22.56,22.21,22.4,447459,0
2017-09-14,22.52,22.76,22.4,22.54,520293,0
2017-09-15,22.59,22.73,21.945,22.3,1268159,0
2017-09-18,22.34,22.68,22.3,22.4,490474,0
2017-09-19,22.45,22.5065,22.02,22.07,417960,0
2017-09-20,22.21,23.22,22.085,22.91,748659,0
2017-09-21,22.91,23.1199,22.7,22.8,467466,0
2017-09-22,22.77,23.06,22.64,22.65,284281,0
2017-09-25,22.66,22.7312,22.18,22.59,510969,0
2017-09-26,22.59,22.95,22.54,22.66,373235,0
2017-09-27,22.72,23.07,22.67,23.05,489490,0
2017-09-28,23.1,23.49,22.89,23.09,531720,0
2017-09-29,23.08,23.2,22.65,22.67,544074,0
2017-10-02,22.77,23.04,22.66,22.91,477912,0
2017-10-03,23.04,23.31,23.04,23.2,491058,0
2017-10-04,23.26,23.77,23.2,23.77,595233,0
2017-10-05,23.72,23.86,23.5492,23.64,225543,0
2017-10-06,23.64,23.78,23.5005,23.72,317653,0
2017-10-09,23.72,23.82,23.53,23.56,287729,0
2017-10-10,23.57,23.835,23.39,23.82,507581,0
2017-10-11,23.77,24,23.77,23.92,456214,0
2017-10-12,24.03,24.55,23.96,24.45,677913,0
2017-10-13,24.62,24.73,24.42,24.6,575147,0
2017-10-16,24.65,24.7,24.225,24.31,435447,0
2017-10-17,24.19,24.47,24.11,24.44,415563,0
2017-10-18,23.9,25.02,23.6,24.99,1491577,0
2017-10-19,24.78,24.919,24.42,24.62,577939,0
2017-10-20,23.5,24.03,22.86,23.01,4103844,0
2017-10-23,22.8,22.9699,22.3275,22.59,829099,0
2017-10-24,22.48,22.54,22.115,22.32,1060729,0
2017-10-25,22.14,22.46,22.09,22.17,768113,0
2017-10-26,22.1,22.47,22.0824,22.43,523311,0
2017-10-27,22.43,22.93,22.2952,22.92,607400,0
2017-10-30,22.76,22.91,22.66,22.87,622085,0
2017-10-31,22.96,23.15,22.89,22.97,512033,0
2017-11-01,23,23.045,22.81,23.03,429431,0
2017-11-02,23,23.5,22.9,23.48,460818,0
2017-11-03,23.45,23.45,23.175,23.41,421201,0
2017-11-06,23.4,23.49,23.16,23.22,672099,0
2017-11-07,23.2,23.35,22.84,22.86,892133,0
2017-11-08,22.62,22.73,20.57,21.43,2979278,0
2017-11-09,21.31,22.38,20.92,21.54,1148074,0
2017-11-10,21.43,21.46,21.15,21.16,623517,0
