Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6,7.9,7.5,7.64,24732,0
2005-02-28,7.65,7.65,7.4,7.52,31946,0
2005-03-01,7.6,7.99,7.55,7.73,48663,0
2005-03-02,8.2,8.2,7.5,7.55,13920,0
2005-03-03,8,8,7.53,7.53,7110,0
2005-03-04,7.9,7.9,7.12,7.21,12370,0
2005-03-07,7.08,7.1,7.05,7.05,6798,0
2005-03-08,7.01,7.15,7,7.15,200289,0
2005-03-09,7,7.44,6.96,7.17,6008,0
2005-03-10,7.12,7.12,6.92,6.95,2301,0
2005-03-11,7.01,7.27,6.98,7.01,3600,0
2005-03-14,7.3,7.3,6.98,7.09,3958,0
2005-03-15,7.08,7.43,7.08,7.11,3800,0
2005-03-16,7.15,7.2,7.15,7.18,2400,0
2005-03-17,7.17,7.17,7.17,7.17,3600,0
2005-03-18,7.18,7.46,7.1,7.28,24600,0
2005-03-21,7.26,7.26,7.05,7.05,7100,0
2005-03-22,6.95,7.14,6.95,7.09,11050,0
2005-03-23,7.01,7.19,6.92,7.19,7100,0
2005-03-24,7.16,7.37,6.96,6.96,2900,0
2005-03-28,7,7.01,7,7.01,2215,0
2005-03-29,6.95,7.47,6.95,7,8027,0
2005-03-30,7.13,7.14,6.92,7.14,2900,0
2005-03-31,7.07,7.07,6.76,6.9,11900,0
2005-04-01,6.9,7.19,6.85,6.85,8936,0
2005-04-04,6.93,7.15,6.85,6.85,6100,0
2005-04-05,6.77,7.15,6.76,6.93,3660,0
2005-04-06,6.81,7.1,6.77,6.95,6093,0
2005-04-07,7.05,7.05,6.91,6.91,500,0
2005-04-08,6.89,6.89,6.52,6.62,5900,0
2005-04-11,6.66,6.94,6.28,6.75,26150,0
2005-04-12,6.78,6.84,6.26,6.57,11527,0
2005-04-13,6.69,6.82,6.35,6.5,9400,0
2005-04-14,6.25,7.22,6.25,6.9,18385,0
2005-04-15,7.33,7.38,6.5,6.92,93288,0
2005-04-18,7,7.18,7,7.15,4750,0
2005-04-19,6.46,6.95,6.39,6.86,24511,0
2005-04-20,6.54,6.89,6.52,6.74,13336,0
2005-04-21,6.6,7.21,6.52,7.2,14487,0
2005-04-22,7.19,7.19,6.72,7.16,20229,0
2005-04-25,7.25,7.69,7.04,7.28,26119,0
2005-04-26,7.64,8.01,7.35,7.67,29752,0
2005-04-27,7.95,7.95,7.66,7.74,10400,0
2005-04-28,7.95,7.95,7.51,7.51,5950,0
2005-04-29,7.51,7.7,7.46,7.46,6900,0
2005-05-02,7.75,7.95,7.57,7.7,21210,0
2005-05-03,7.96,7.98,7.3,7.5,42138,0
2005-05-04,7.54,7.83,7.4,7.54,17265,0
2005-05-05,7.9,7.9,7.3,7.5,10415,0
2005-05-06,7.5,7.5,7.26,7.4,4922,0
2005-05-09,7.39,7.4,7.38,7.4,5050,0
2005-05-10,7.26,7.37,7.26,7.27,6899,0
2005-05-11,7.5,7.5,7.37,7.43,800,0
2005-05-12,7.63,7.63,7.2,7.2,26008,0
2005-05-13,7.2,7.28,7.1,7.19,49700,0
2005-05-16,7.05,7.22,7.01,7.2,9530,0
2005-05-17,7.2,7.36,7.17,7.21,182199,0
2005-05-18,7.2,7.37,7.18,7.37,74790,0
2005-05-19,7.38,7.88,7.38,7.74,11900,0
2005-05-20,8,8,7.5,7.57,17368,0
2005-05-23,7.91,8.1,7.88,7.91,36493,0
2005-05-24,8.11,9.3,7.88,9.15,99717,0
2005-05-25,9,9.31,8.8,8.82,94099,0
2005-05-26,9.1,9.1,8.5,8.52,44185,0
2005-05-27,9.02,9.02,8.4,8.65,51211,0
2005-05-31,8.58,8.82,8.56,8.73,17836,0
2005-06-01,8.82,8.82,8.51,8.71,18053,0
2005-06-02,8.82,8.82,8.6,8.82,16778,0
2005-06-03,8.61,8.82,8.61,8.75,16705,0
2005-06-06,8.59,8.95,8.59,8.79,22488,0
2005-06-07,8.85,9.07,8.85,8.92,47507,0
2005-06-08,9,9,8.33,8.5,15606,0
2005-06-09,8.53,8.95,8.36,8.85,19319,0
2005-06-10,8.76,8.77,8.44,8.51,7838,0
2005-06-13,8.72,8.96,8.54,8.9,25181,0
2005-06-14,8.88,9,8.79,9,27064,0
2005-06-15,9,9,8.71,8.89,15514,0
2005-06-16,9,9.51,8.95,9.32,74429,0
2005-06-17,9.32,9.33,9.06,9.2,18445,0
2005-06-20,9.38,9.38,9,9.07,22328,0
2005-06-21,9,9.18,8.81,9.1,25038,0
2005-06-22,9,9.13,8.67,9.02,25590,0
2005-06-23,9.12,9.15,8.89,9.02,30301,0
2005-06-24,9.1,9.34,8.96,9.2,1142627,0
2005-06-27,9.21,9.21,8.66,8.8,54280,0
2005-06-28,8.72,8.89,8.63,8.84,36605,0
2005-06-29,8.88,8.89,8.71,8.76,45502,0
2005-06-30,8.85,8.86,8.37,8.4,52272,0
2005-07-01,8.33,8.5,8.06,8.34,102358,0
2005-07-05,8.34,8.4,8.24,8.36,53002,0
2005-07-06,8.4,8.75,8.26,8.29,30584,0
2005-07-07,8.1,8.26,7.85,8.1,43305,0
2005-07-08,8,9,8,9,21470,0
2005-07-11,9,9.08,8.57,9.07,27956,0
2005-07-12,9,9.04,8.82,8.99,39736,0
2005-07-13,8.87,9.03,8.82,8.95,15791,0
2005-07-14,9.07,9.09,8.91,9.04,15545,0
2005-07-15,8.97,9.08,8.94,8.98,8641,0
2005-07-18,8.89,8.94,8.78,8.83,56543,0
2005-07-19,8.83,9.34,8.83,9.27,30821,0
2005-07-20,9.06,9.57,9.06,9.5,179898,0
2005-07-21,9.55,9.75,9.16,9.21,278724,0
2005-07-22,9.19,9.46,9.15,9.33,19265,0
2005-07-25,9.17,9.65,9.17,9.45,87183,0
2005-07-26,9.35,9.75,9.35,9.49,66600,0
2005-07-27,9.61,9.73,9.43,9.48,19729,0
2005-07-28,9.44,9.57,9.44,9.51,17871,0
2005-07-29,9.58,9.77,9.41,9.55,60098,0
2005-08-01,9.65,9.8,9.42,9.64,42497,0
2005-08-02,9.8,9.8,9.57,9.67,38953,0
2005-08-03,9.69,9.69,9.24,9.25,9071,0
2005-08-04,9.18,9.52,8.74,9.47,70766,0
2005-08-05,9.33,9.35,9.09,9.09,14047,0
2005-08-08,9.23,9.23,8.78,8.89,29549,0
2005-08-09,8.8,9,8.78,8.87,14330,0
2005-08-10,9,9,8.68,8.69,20959,0
2005-08-11,8.83,9.78,8.65,8.98,32773,0
2005-08-12,8.9,9.02,8.61,8.81,15361,0
2005-08-15,8.91,9.02,8.76,9.02,5967,0
2005-08-16,8.93,9.66,8.85,8.86,16834,0
2005-08-17,8.9,8.9,8.66,8.66,51882,0
2005-08-18,8.65,8.73,8.56,8.56,85980,0
2005-08-19,8.54,9.03,8.54,8.88,39510,0
2005-08-22,8.97,9.28,8.97,9.24,63905,0
2005-08-23,9.23,9.3,9,9.27,23272,0
2005-08-24,9.26,9.52,9.26,9.46,56417,0
2005-08-25,9.45,9.75,9.3,9.55,94545,0
2005-08-26,9.54,9.54,9.17,9.24,36143,0
2005-08-29,9.06,9.39,9.06,9.39,15729,0
2005-08-30,9.51,9.57,9.4,9.45,8156,0
2005-08-31,9.4,9.57,9.38,9.57,45023,0
2005-09-01,9.5,9.95,9.45,9.91,280663,0
2005-09-02,9.91,10.35,9.8,10.07,226635,0
2005-09-06,10.2,10.25,9.9,10.13,54351,0
2005-09-07,10.18,10.36,10.04,10.35,39611,0
2005-09-08,10.5,11.29,10.4,11,97229,0
2005-09-09,11.21,11.28,10.96,11.01,55603,0
2005-09-12,11.08,11.14,10.98,11.04,126174,0
2005-09-13,11.1,11.1,10.7,10.87,34680,0
2005-09-14,10.92,11,10.74,10.75,38343,0
2005-09-15,10.84,11.11,10.72,11.04,226111,0
2005-09-16,11.15,11.21,10.98,11.02,426914,0
2005-09-19,10.94,11.06,10.76,11.06,34297,0
2005-09-20,11.14,11.31,11.14,11.31,129513,0
2005-09-21,11.3,11.3,10.69,10.71,163790,0
2005-09-22,10.61,11.12,10.13,10.9,150000,0
2005-09-23,10.97,11.04,10.85,10.87,163566,0
2005-09-26,11,11.01,10.63,10.99,90208,0
2005-09-27,11.07,11.07,10.78,10.95,26615,0
2005-09-28,10.77,11.01,10.77,10.87,76301,0
2005-09-29,10.78,11.13,10.71,11.13,99510,0
2005-09-30,11.28,11.69,11.2,11.37,119244,0
2005-10-03,11.5,11.51,11.27,11.31,76957,0
2005-10-04,11.44,11.53,11.15,11.15,54351,0
2005-10-05,11.15,11.46,10.84,11.02,85363,0
2005-10-06,11.02,11.19,10.51,10.62,73889,0
2005-10-07,10.51,11.07,10.51,10.8,14852,0
2005-10-10,10.79,11,10.78,10.8,16327,0
2005-10-11,10.75,10.79,10.05,10.15,35535,0
2005-10-12,10.04,10.9,10,10.87,59614,0
2005-10-13,10.83,11.05,10.66,10.98,83036,0
2005-10-14,11.05,11.05,10.92,11.02,41539,0
2005-10-17,11.49,11.49,11.3,11.41,127109,0
2005-10-18,11.49,11.49,10.78,11.18,40876,0
2005-10-19,11.04,11.47,10.89,11.47,67092,0
2005-10-20,11.41,11.43,11.13,11.19,18911,0
2005-10-21,11.22,11.35,11.06,11.16,29077,0
2005-10-24,11.19,11.31,11.19,11.27,16938,0
2005-10-25,11.16,11.32,11.02,11.24,64536,0
2005-10-26,11.27,11.28,11.04,11.07,6500,0
2005-10-27,11.01,11.03,10.61,10.62,26008,0
2005-10-28,10.75,10.79,10.3,10.5,27435,0
2005-10-31,10.3,10.5,10.3,10.5,31981,0
2005-11-01,10.38,10.41,10.24,10.29,26935,0
2005-11-02,10.35,10.38,10.06,10.32,83534,0
2005-11-03,10.34,10.34,10.18,10.22,50697,0
2005-11-04,10.3,10.3,9.98,10.1,23268,0
2005-11-07,9.8,10.25,9.8,10.06,73734,0
2005-11-08,9.94,10.42,9.7,10.29,45757,0
2005-11-09,10.44,10.55,10.12,10.47,102454,0
2005-11-10,10.5,10.5,10.21,10.49,58039,0
2005-11-11,10.42,11.85,10.27,10.29,66962,0
2005-11-14,10.43,10.44,10.25,10.37,39177,0
2005-11-15,10.37,10.37,9.65,9.67,65014,0
2005-11-16,9.7,9.79,9.1,9.47,149879,0
2005-11-17,9.65,9.8,9.2,9.76,27389,0
2005-11-18,9.89,9.89,9.4,9.49,81681,0
2005-11-21,9.42,9.5,9.3,9.5,29834,0
2005-11-22,9.43,9.5,9.37,9.49,30656,0
2005-11-23,9.55,9.55,9.31,9.35,9596,0
2005-11-25,9.25,9.34,9.25,9.3,5809,0
2005-11-28,9.28,9.55,9.19,9.25,14916,0
2005-11-29,9.36,9.63,9.11,9.25,77277,0
2005-11-30,9.33,9.55,8.73,8.77,64635,0
2005-12-01,9.04,10.8,9.01,10.29,135569,0
2005-12-02,10.16,10.16,9.8,9.86,102363,0
2005-12-05,9.93,10.04,9.78,9.94,110585,0
2005-12-06,9.85,10,9.85,9.91,59933,0
2005-12-07,9.82,10.01,9.74,9.94,43921,0
2005-12-08,9.9,10,9.72,9.79,17994,0
2005-12-09,9.92,9.92,9.63,9.67,9400,0
2005-12-12,9.57,10,9.55,9.82,40811,0
2005-12-13,9.82,10.12,9.8,10.06,56965,0
2005-12-14,10.13,10.13,9.89,9.97,25725,0
2005-12-15,9.87,9.89,9.55,9.69,34993,0
2005-12-16,9.73,9.8,9.35,9.71,104704,0
2005-12-19,9.6,9.99,9.57,9.75,36001,0
2005-12-20,9.76,10.05,9.61,9.67,61123,0
2005-12-21,9.76,10.02,9.76,9.93,21501,0
2005-12-22,10,10.03,9.89,10,32116,0
2005-12-23,10.03,10.03,9.88,9.9,19849,0
2005-12-27,10.05,10.05,9.61,9.71,40065,0
2005-12-28,9.87,10.03,9.71,9.97,23093,0
2005-12-29,10,10.03,9.94,9.94,149712,0
2005-12-30,10,10,9.8,9.85,43517,0
2006-01-03,10,10.1,9.95,9.99,122505,0
2006-01-04,10.13,10.13,9.91,9.97,54216,0
2006-01-05,10.05,10.06,9.96,10.01,38846,0
2006-01-06,10.07,10.75,9.97,10.46,238870,0
2006-01-09,10.5,10.85,10.48,10.69,123135,0
2006-01-10,10.7,10.99,10.49,10.99,19354,0
2006-01-11,10.99,11.03,10.68,10.8,79364,0
2006-01-12,10.69,10.89,10.56,10.71,90637,0
2006-01-13,10.64,10.84,10.64,10.71,134235,0
2006-01-17,11,11.01,10.5,10.74,68661,0
2006-01-18,10.83,10.9,10.6,10.77,102207,0
2006-01-19,10.86,11,10.77,10.86,87475,0
2006-01-20,10.93,10.93,10.37,10.39,65676,0
2006-01-23,10.4,10.4,9.9,9.93,45903,0
2006-01-24,9.95,10.09,9.6,10.09,37223,0
2006-01-25,10.05,11.41,9.88,10.91,139656,0
2006-01-26,10.91,10.91,10.4,10.55,59439,0
2006-01-27,10.52,10.52,10,10.24,82660,0
2006-01-30,10.18,10.46,10.08,10.29,1306091,0
2006-01-31,12.97,13.49,12.89,13.05,9337555,0
2006-02-01,13.14,15,12.96,14.45,2713401,0
2006-02-02,15.17,16.25,14.99,15.4,2916808,0
2006-02-03,15.06,15.19,13.95,14.33,1420928,0
2006-02-06,14.53,14.65,13.57,13.81,795398,0
2006-02-07,13.75,14.5,13.49,13.57,506908,0
2006-02-08,13.8,14.2,13.58,13.76,373973,0
2006-02-09,13.98,14.38,13.87,14.01,421575,0
2006-02-10,14.4,14.6,14,14.49,566454,0
2006-02-13,14.62,14.81,14.39,14.72,396044,0
2006-02-14,14.94,15.48,14.77,15.43,673914,0
2006-02-15,15.45,15.48,15,15.12,507237,0
2006-02-16,15.19,15.23,14.52,14.88,383669,0
2006-02-17,14.92,15.09,14.09,15.09,346418,0
2006-02-21,15.09,15.15,14.45,14.83,246051,0
2006-02-22,14.9,15.09,14.55,14.76,187605,0
2006-02-23,14.7,14.81,14.11,14.74,205002,0
2006-02-24,14.69,14.8,14.36,14.74,149161,0
2006-02-27,14.7,14.75,14.5,14.73,267299,0
2006-02-28,14.86,15.47,14.6,14.97,380460,0
2006-03-01,14.97,15.08,14.12,14.63,526235,0
2006-03-02,14.64,14.88,13.75,14.81,616337,0
2006-03-03,14.95,15.41,14.94,15.23,403192,0
2006-03-06,15.22,15.67,14.96,14.99,447437,0
2006-03-07,14.95,15.2,14.55,14.81,269486,0
2006-03-08,14.8,14.9,14.43,14.65,521125,0
2006-03-09,14.59,14.96,14.55,14.83,409864,0
2006-03-10,14.78,15.25,14.78,15.24,260766,0
2006-03-13,15.3,15.76,15.16,15.37,704000,0
2006-03-14,15.35,16.45,15.26,16.35,940154,0
2006-03-15,16.35,17.1,16.31,16.86,754354,0
2006-03-16,17.1,17.9,16.88,17.8,653035,0
2006-03-17,17.93,17.94,16.04,16.34,1155142,0
2006-03-20,16.27,16.45,14.54,14.96,1381150,0
2006-03-21,15.25,15.83,15.19,15.46,579251,0
2006-03-22,15.27,15.71,14.93,15.62,438293,0
2006-03-23,15.51,15.74,15.25,15.58,326660,0
2006-03-24,15.3,15.35,14.55,14.81,1548091,0
2006-03-27,14.62,14.72,14.55,14.58,385085,0
2006-03-28,14.84,14.98,14.59,14.9,555845,0
2006-03-29,15.18,15.7,15.01,15.7,401191,0
2006-03-30,15.82,16.29,15.68,15.7,593925,0
2006-03-31,15.86,16.25,15.71,15.98,252972,0
2006-04-03,16,16.23,15.51,15.57,344571,0
2006-04-04,15.57,15.94,15.32,15.93,391043,0
2006-04-05,15.85,16.2,15.85,16.13,317060,0
2006-04-06,16.19,16.19,15.7,15.8,247051,0
2006-04-07,15.76,15.79,15.22,15.24,257016,0
2006-04-10,15.3,15.54,15.16,15.26,180036,0
2006-04-11,15.25,15.36,14.67,14.71,475086,0
2006-04-12,14.6,15.04,14.6,14.91,179516,0
2006-04-13,14.98,15.04,14.86,14.9,145843,0
2006-04-17,14.76,15.01,14.59,14.9,192006,0
2006-04-18,14.84,15.16,14.71,15.15,156104,0
2006-04-19,15.61,15.61,15.1,15.28,227088,0
2006-04-20,15.2,15.23,15.05,15.11,188308,0
2006-04-21,15.25,15.31,15.05,15.16,195288,0
2006-04-24,14.81,15,13.88,14.14,405356,0
2006-04-25,14.09,14.22,13.86,14.15,189714,0
2006-04-26,14.26,14.26,13.34,13.55,381615,0
2006-04-27,13.37,13.9,12.4,12.72,851427,0
2006-04-28,12,12.02,11.33,11.57,2483326,0
2006-05-01,11.41,12.04,11.41,11.9,523223,0
2006-05-02,11.85,11.99,11.61,11.86,307129,0
2006-05-03,11.75,11.92,11.68,11.9,177779,0
2006-05-04,11.89,11.9,11.6,11.78,200383,0
2006-05-05,11.8,12.28,11.66,12.02,544802,0
2006-05-08,11.96,12.06,11.81,11.98,204236,0
2006-05-09,11.91,12.08,11.81,11.85,142830,0
2006-05-10,11.69,11.8,11.4,11.59,249268,0
2006-05-11,11.99,11.99,11.05,11.13,578015,0
2006-05-12,11.03,11.21,10.62,10.86,310032,0
2006-05-15,10.75,11.49,10.65,11.35,427048,0
2006-05-16,11.41,11.5,10.97,11.04,234857,0
2006-05-17,10.92,11,10.24,10.61,317925,0
2006-05-18,10.59,10.97,10.54,10.59,220441,0
2006-05-19,10.64,10.75,10.01,10.24,858739,0
2006-05-22,10.15,10.53,10,10.33,277922,0
2006-05-23,10.41,10.62,9.86,9.88,239983,0
2006-05-24,9.86,10.1,9.52,9.81,227809,0
2006-05-25,9.94,10.41,9.87,10.39,236003,0
2006-05-26,10.49,10.7,10.4,10.49,364592,0
2006-05-30,10.5,10.65,10.11,10.26,218689,0
2006-05-31,10.28,10.54,10.25,10.36,432834,0
2006-06-01,10.33,10.49,10.15,10.41,157792,0
2006-06-02,10.51,10.51,10.26,10.35,96780,0
2006-06-05,10.33,10.5,9.92,9.97,199750,0
2006-06-06,10.04,10.09,9.6,9.94,194671,0
2006-06-07,9.93,10.05,9.81,9.83,235340,0
2006-06-08,9.74,9.99,8.97,9.22,298608,0
2006-06-09,9.22,9.43,9.02,9.15,175525,0
2006-06-12,9.15,9.2,8.92,9.04,150354,0
2006-06-13,8.9,9,8.48,8.58,263254,0
2006-06-14,8.57,8.88,8.48,8.73,163005,0
2006-06-15,8.78,9.28,8.78,9.17,204771,0
2006-06-16,9.15,9.28,8.75,8.87,604427,0
2006-06-19,8.89,8.92,8.57,8.58,170071,0
2006-06-20,8.57,8.72,8.34,8.39,172890,0
2006-06-21,8.38,8.66,8.32,8.41,297994,0
2006-06-22,8.4,8.44,8.1,8.12,145999,0
2006-06-23,8.12,8.22,7.96,7.97,199586,0
2006-06-26,7.97,8.27,7.96,8.17,176690,0
2006-06-27,8.15,8.2,7.6,7.62,271579,0
2006-06-28,7.63,7.83,7.63,7.78,166522,0
2006-06-29,7.82,8.25,7.8,8.18,223826,0
2006-06-30,8.15,8.49,8.1,8.44,538961,0
2006-07-03,8.46,8.76,8.43,8.6,47702,0
2006-07-05,8.49,8.6,8.33,8.35,92645,0
2006-07-06,8.35,8.48,8.35,8.42,76830,0
2006-07-07,8.42,8.43,8.05,8.07,167329,0
2006-07-10,8.33,8.56,8.13,8.22,199293,0
2006-07-11,8.23,8.65,8.2,8.56,188163,0
2006-07-12,8.59,8.71,8.19,8.39,177912,0
2006-07-13,8.42,8.63,7.65,7.69,324945,0
2006-07-14,7.66,7.88,7.43,7.52,180897,0
2006-07-17,7.47,7.6,6.77,6.77,452481,0
2006-07-18,6.83,6.94,6.35,6.46,330023,0
2006-07-19,6.47,6.77,6.47,6.55,298382,0
2006-07-20,6.59,6.69,6.18,6.33,288662,0
2006-07-21,6.32,6.54,6.09,6.49,233694,0
2006-07-24,6.52,6.85,6.52,6.84,194983,0
2006-07-25,6.84,7.04,6.74,6.77,109406,0
2006-07-26,6.77,6.9,6.59,6.63,122014,0
2006-07-27,6.64,6.86,6.36,6.53,127672,0
2006-07-28,6.38,6.75,6.38,6.63,81354,0
2006-07-31,6.65,6.66,6.4,6.43,113258,0
2006-08-01,6.41,6.48,6.2,6.2,81853,0
2006-08-02,6.2,6.42,6.18,6.32,106724,0
2006-08-03,6.29,6.36,6.16,6.19,176451,0
2006-08-04,6.31,6.31,5.76,5.8,331317,0
2006-08-07,5.75,5.97,5.67,5.92,186737,0
2006-08-08,6,6.28,5.91,6.03,293725,0
2006-08-09,6.05,6.05,5.5,5.56,333202,0
2006-08-10,5.5,5.5,5.07,5.26,354160,0
2006-08-11,5.27,5.47,5.26,5.39,152692,0
2006-08-14,5.4,5.84,5.39,5.49,216759,0
2006-08-15,5.78,6.35,5.74,6.32,658051,0
2006-08-16,6.39,7.09,6.38,6.9,750375,0
2006-08-17,6.95,7.56,6.9,7.35,582745,0
2006-08-18,7.41,7.65,7.24,7.58,381686,0
2006-08-21,7.56,7.61,7.22,7.3,325860,0
2006-08-22,7.26,7.56,7.2,7.4,228410,0
2006-08-23,7.42,7.83,7.37,7.71,211604,0
2006-08-24,7.75,8.2,7.75,8.15,252984,0
2006-08-25,8.25,8.55,8.01,8.55,242518,0
2006-08-28,8.59,8.62,8.01,8.05,163627,0
2006-08-29,8.1,8.35,8.1,8.33,145876,0
2006-08-30,8.08,8.74,8.08,8.63,247146,0
2006-08-31,8.75,8.81,8.63,8.66,145533,0
2006-09-01,8.72,8.81,8.31,8.36,107124,0
2006-09-05,8.51,8.52,7.8,7.81,268907,0
2006-09-06,7.71,8.01,7.64,7.96,351982,0
2006-09-07,7.87,8.05,7.55,8,366282,0
2006-09-08,8.05,8.09,7.65,7.72,339793,0
2006-09-11,7.63,8.03,7.6,7.98,157861,0
2006-09-12,8.02,8.38,7.92,8.33,204532,0
2006-09-13,8.3,8.4,8.16,8.38,171673,0
2006-09-14,8.32,8.55,8.21,8.52,210977,0
2006-09-15,8.58,8.79,8.35,8.63,309951,0
2006-09-18,8.51,8.77,8.38,8.44,200964,0
2006-09-19,8.41,8.73,7.89,8.02,324935,0
2006-09-20,8.1,8.31,8.06,8.22,71961,0
2006-09-21,8.29,8.36,8.02,8.05,72612,0
2006-09-22,7.99,8,7.75,7.88,142235,0
2006-09-25,7.9,8.29,7.9,8.2,179572,0
2006-09-26,8.3,8.49,8.17,8.38,88243,0
2006-09-27,8.37,8.64,8.37,8.57,120056,0
2006-09-28,8.63,8.75,8.6,8.63,144911,0
2006-09-29,8.62,8.74,8.61,8.64,122234,0
2006-10-02,8.6,8.66,8.12,8.34,122031,0
2006-10-03,8.28,8.47,8.1,8.37,130632,0
2006-10-04,8.38,8.67,8.3,8.65,103721,0
2006-10-05,8.69,9.1,8.65,8.97,204238,0
2006-10-06,8.91,9,8.81,8.85,88673,0
2006-10-09,8.8,9.35,8.8,9.27,244087,0
2006-10-10,9.34,9.66,9.34,9.51,139519,0
2006-10-11,9.6,9.6,9.19,9.33,113736,0
2006-10-12,9.39,9.85,9.32,9.81,195911,0
2006-10-13,9.87,10.33,9.85,10.1,310371,0
2006-10-16,10.18,10.19,9.9,10.01,228782,0
2006-10-17,10,10.29,9.98,10.2,191080,0
2006-10-18,10.3,10.52,10.12,10.41,169037,0
2006-10-19,10.41,10.55,10.27,10.4,103532,0
2006-10-20,10.47,10.47,9.89,10.04,127102,0
2006-10-23,9.99,10.05,9.72,9.8,121032,0
2006-10-24,9.8,9.87,9.48,9.5,136912,0
2006-10-25,9.54,9.58,9.24,9.35,146710,0
2006-10-26,9.38,9.72,9.3,9.67,158559,0
2006-10-27,9.68,9.93,9.54,9.57,414643,0
2006-10-30,9.57,9.58,9.29,9.45,116061,0
2006-10-31,9.45,9.6,9.39,9.48,95432,0
2006-11-01,9.54,9.58,9.16,9.17,127396,0
2006-11-02,9.08,9.47,9.07,9.3,176116,0
2006-11-03,9.35,9.88,9.26,9.83,173950,0
2006-11-06,9.98,10.44,9.85,10.4,235197,0
2006-11-07,10.44,10.44,9.76,9.93,272574,0
2006-11-08,9.92,9.92,9.65,9.76,137711,0
2006-11-09,9.81,9.81,9.4,9.45,193411,0
2006-11-10,9.43,9.43,9.15,9.29,222770,0
2006-11-13,9.23,9.42,9.05,9.19,247938,0
2006-11-14,9.17,9.6,9.12,9.6,129535,0
2006-11-15,9.61,9.83,9.61,9.8,99958,0
2006-11-16,9.82,9.95,9.74,9.84,77093,0
2006-11-17,9.84,9.84,9.5,9.74,98800,0
2006-11-20,9.7,9.8,9.52,9.8,75767,0
2006-11-21,9.8,9.91,9.72,9.74,66576,0
2006-11-22,9.72,9.75,9.2,9.32,134038,0
2006-11-24,9.24,9.46,9.18,9.3,41584,0
2006-11-27,9.21,9.3,8.99,9.04,155043,0
2006-11-28,9.01,9.08,8.7,8.98,125535,0
2006-11-29,9,9.24,8.88,9.18,235577,0
2006-11-30,9.15,9.51,9.06,9.36,158071,0
2006-12-01,9.45,9.45,9.07,9.29,91119,0
2006-12-04,9.24,9.35,9.11,9.19,82395,0
2006-12-05,9.15,9.2,9.02,9.12,114703,0
2006-12-06,9.1,9.12,9.02,9.07,101641,0
2006-12-07,9.05,9.12,8.97,9,111064,0
2006-12-08,8.96,9.19,8.87,8.96,84533,0
2006-12-11,8.98,9,8.87,8.97,113397,0
2006-12-12,8.93,8.95,8.62,8.76,114284,0
2006-12-13,8.78,9.2,8.78,9.15,232865,0
2006-12-14,9.19,9.5,9.19,9.25,142254,0
2006-12-15,9.26,9.5,9.1,9.16,194548,0
2006-12-18,9.25,9.5,9.17,9.26,220343,0
2006-12-19,9.18,9.23,8.89,8.92,125687,0
2006-12-20,8.98,9.06,8.9,8.98,87827,0
2006-12-21,9.01,9.04,8.79,9,88264,0
2006-12-22,8.84,8.98,8.84,8.92,42582,0
2006-12-26,8.89,9.1,8.88,9.06,73559,0
2006-12-27,9.1,9.23,8.98,9.08,148918,0
2006-12-28,9.05,9.1,8.82,8.89,117821,0
2006-12-29,8.85,8.93,8.72,8.79,156587,0
2007-01-03,8.89,8.91,8.69,8.77,93175,0
2007-01-04,8.77,8.77,8.53,8.64,126165,0
2007-01-05,8.71,8.71,8.3,8.3,141558,0
2007-01-08,8.28,8.28,8,8.07,177055,0
2007-01-09,8.09,8.1,7.8,7.9,139496,0
2007-01-10,7.88,7.94,7.81,7.89,108863,0
2007-01-11,7.75,7.98,7.72,7.79,158349,0
2007-01-12,7.75,7.85,7.24,7.44,321407,0
2007-01-16,7.43,7.44,6.73,6.84,485937,0
2007-01-17,6.84,7.16,6.82,7.1,286931,0
2007-01-18,7.07,7.41,7.06,7.37,233553,0
2007-01-19,7.37,7.37,7.12,7.25,128329,0
2007-01-22,7.22,7.29,7.18,7.25,129749,0
2007-01-23,7.21,7.21,7,7.08,191523,0
2007-01-24,7.09,7.09,7.01,7.06,157436,0
2007-01-25,7.04,7.08,7.02,7.05,128312,0
2007-01-26,7.05,7.05,6.99,7.02,261667,0
2007-01-29,7,7.07,7,7.06,160245,0
2007-01-30,7.06,7.1,7.01,7.03,54104,0
2007-01-31,7.02,7.17,7.02,7.15,159517,0
2007-02-01,7.15,7.31,7.15,7.3,104160,0
2007-02-02,7.3,7.46,7.28,7.33,86971,0
2007-02-05,7.29,7.41,7.06,7.1,137042,0
2007-02-06,7.16,7.23,7.1,7.15,104077,0
2007-02-07,7.19,7.19,7.09,7.12,74783,0
2007-02-08,7.2,7.2,7.08,7.09,106269,0
2007-02-09,7.07,7.14,7.02,7.05,210423,0
2007-02-12,7.02,7.03,6.8,6.93,153998,0
2007-02-13,6.93,7.1,6.88,7,165837,0
2007-02-14,6.98,7.13,6.91,7.05,217133,0
2007-02-15,7.05,7.12,6.9,7.01,110807,0
2007-02-16,7.03,7.15,6.94,7.13,94699,0
2007-02-20,7.18,7.22,7.05,7.18,95471,0
2007-02-21,7.18,7.39,7.17,7.34,206860,0
2007-02-22,7.36,7.72,7.36,7.49,210740,0
2007-02-23,7.61,8,7.56,7.84,276771,0
2007-02-26,7.98,7.98,7.55,7.58,205775,0
2007-02-27,7.5,7.54,7.1,7.18,369255,0
2007-02-28,7.15,7.25,6.94,6.96,268361,0
2007-03-01,6.73,6.95,6.66,6.86,229883,0
2007-03-02,6.77,7.5,6.77,6.94,244939,0
2007-03-05,6.83,6.93,6.7,6.76,240849,0
2007-03-06,6.77,7.07,6.77,6.99,142523,0
2007-03-07,7.07,7.23,6.76,6.78,254497,0
2007-03-08,6.89,7.14,6.82,6.86,226836,0
2007-03-09,6.94,7.04,6.71,6.76,129100,0
2007-03-12,6.76,7,6.76,7,108014,0
2007-03-13,6.94,7.16,6.82,6.99,235221,0
2007-03-14,6.97,7.07,6.65,7.04,343178,0
2007-03-15,6.9,7.17,6.63,6.73,388815,0
2007-03-16,6.75,6.78,6.63,6.69,350867,0
2007-03-19,11.11,14.51,10.57,13.61,21601516,0
2007-03-20,13.24,15.84,12.65,14.55,12566722,0
2007-03-21,13.95,14.79,13.47,13.72,2999644,0
2007-03-22,13.75,14.32,13.25,13.58,2307853,0
2007-03-23,13.53,15.07,13.41,14.45,2987603,0
2007-03-26,14.45,15.34,14.01,15.25,2422819,0
2007-03-27,15.14,16.84,15.11,16.37,3017476,0
2007-03-28,16.11,16.66,14.64,15.42,1563246,0
2007-03-29,15.85,16.75,15.78,16.5,1081604,0
2007-03-30,16.45,16.75,14.9,15.02,1036101,0
2007-04-02,14.99,15.45,14.04,14.64,1231422,0
2007-04-03,14.72,16.55,14.72,16.41,1760886,0
2007-04-04,16.43,17.08,15.51,15.6,1351635,0
2007-04-05,15.89,16,15.24,15.65,2889204,0
2007-04-09,15.65,16.33,15.65,16.14,1117519,0
2007-04-10,16.04,16.21,15.5,15.59,718225,0
2007-04-11,15.7,15.84,15.23,15.65,598175,0
2007-04-12,15.8,15.8,15.21,15.63,456255,0
2007-04-13,15.6,15.74,15.44,15.47,251870,0
2007-04-16,15.57,15.63,15.32,15.48,280613,0
2007-04-17,15.45,16.37,15.45,15.5,1265915,0
2007-04-18,15.49,15.49,14.6,14.98,656819,0
2007-04-19,15.05,15.05,14.64,14.73,390862,0
2007-04-20,14.86,14.9,14.4,14.6,383345,0
2007-04-23,14.55,14.69,14.26,14.45,433654,0
2007-04-24,14.36,14.55,14.24,14.36,172853,0
2007-04-25,14.38,14.47,14,14.22,371938,0
2007-04-26,14.21,14.21,13.85,13.89,363280,0
2007-04-27,13.84,14,13.52,13.65,357614,0
2007-04-30,13.7,14.2,13.53,13.66,948318,0
2007-05-01,13.62,13.71,13.01,13.5,821235,0
2007-05-02,13.46,13.8,13.21,13.7,469193,0
2007-05-03,13.48,13.62,13.26,13.32,399224,0
2007-05-04,13.4,13.49,13.05,13.49,305234,0
2007-05-07,13.5,13.5,13.01,13.06,579337,0
2007-05-08,13.19,13.71,12.76,13.64,770734,0
2007-05-09,13.71,14.13,13.22,14.07,381929,0
2007-05-10,13.92,14.06,13.52,13.81,607770,0
2007-05-11,14.09,14.33,13.43,13.61,458681,0
2007-05-14,13.48,13.64,13.21,13.33,416385,0
2007-05-15,13.29,13.46,12.87,12.87,329171,0
2007-05-16,13.04,13.09,12.82,13.02,270345,0
2007-05-17,12.92,13.42,12.92,13.32,266931,0
2007-05-18,13.35,13.37,13.04,13.28,203599,0
2007-05-21,13.24,13.59,13.12,13.43,248843,0
2007-05-22,13.35,13.59,13.23,13.35,137137,0
2007-05-23,13.4,13.67,13.23,13.25,150825,0
2007-05-24,13.21,13.4,12.8,13,304165,0
2007-05-25,13.08,13.19,12.7,13.17,94325,0
2007-05-29,13.26,13.26,12.84,12.9,161541,0
2007-05-30,12.79,13.03,12.6,12.93,221862,0
2007-05-31,12.93,13,12.69,12.79,202126,0
2007-06-01,12.81,12.95,12.48,12.7,223522,0
2007-06-04,12.6,12.73,12.55,12.58,166690,0
2007-06-05,12.5,12.57,12.2,12.43,534241,0
2007-06-06,14.12,14.4,13.65,13.82,8252737,0
2007-06-07,14.12,14.2,13.25,13.26,2120196,0
2007-06-08,13.24,14.13,13.13,13.96,2186082,0
2007-06-11,14.49,14.63,14.1,14.46,1739540,0
2007-06-12,14.45,14.55,14.05,14.28,1267976,0
2007-06-13,14.39,14.74,13.85,14.57,2544961,0
2007-06-14,14.56,15.15,14.45,15.02,960252,0
2007-06-15,15.24,15.34,15,15.12,912525,0
2007-06-18,15.19,15.24,14.95,15.03,414271,0
2007-06-19,14.99,15.23,14.97,15.05,358511,0
2007-06-20,15.02,15.42,14.8,14.85,662441,0
2007-06-21,14.75,14.77,14.2,14.51,730109,0
2007-06-22,14.55,14.84,14.01,14.32,983055,0
2007-06-25,14.41,14.49,13.89,14.1,451388,0
2007-06-26,14.16,14.25,14,14.18,397988,0
2007-06-27,14.02,14.2,13.93,14.17,453829,0
2007-06-28,14.2,14.25,13.89,14,395193,0
2007-06-29,14.02,14.02,13.52,13.67,474409,0
2007-07-02,13.68,13.95,13.67,13.92,384124,0
2007-07-03,13.96,14.02,13.67,13.98,250600,0
2007-07-05,13.91,13.91,13.5,13.63,405193,0
2007-07-06,13.58,13.91,13.5,13.76,536415,0
2007-07-09,13.76,13.76,13.36,13.45,472405,0
2007-07-10,13.65,13.9,13.5,13.55,495374,0
2007-07-11,13.5,13.57,13.3,13.53,316971,0
2007-07-12,13.64,13.7,13.35,13.48,524218,0
2007-07-13,13.5,13.7,13.37,13.7,322179,0
2007-07-16,13.78,13.87,13.5,13.56,249763,0
2007-07-17,13.52,13.66,13.39,13.66,293611,0
2007-07-18,13.51,13.64,13.14,13.44,363864,0
2007-07-19,13.47,13.87,13.45,13.77,522419,0
2007-07-20,13.9,14.2,13.62,13.68,409739,0
2007-07-23,13.7,13.98,13.65,13.68,194475,0
2007-07-24,13.55,13.85,13.55,13.69,284459,0
2007-07-25,13.75,13.96,13.6,13.92,370060,0
2007-07-26,13.92,14.27,13.59,14.19,551949,0
2007-07-27,14.17,14.23,13.71,14,261345,0
2007-07-30,13.96,14.23,13.87,14.17,252619,0
2007-07-31,14.24,14.36,13.95,14.04,304447,0
2007-08-01,13.92,14.24,13.89,14.22,298880,0
2007-08-02,14.3,14.74,14.05,14.6,353462,0
2007-08-03,14.56,15.38,14.45,14.87,497735,0
2007-08-06,14.99,15.35,14.57,15.23,707378,0
2007-08-07,15.25,16.67,15.09,16.37,1675807,0
2007-08-08,16.52,17.33,16.24,16.79,1290379,0
2007-08-09,16.51,17.16,16.5,16.53,1513555,0
2007-08-10,16.11,16.46,14.12,16.4,910824,0
2007-08-13,16.46,16.46,15.65,15.84,399007,0
2007-08-14,15.8,16.04,15.61,15.8,381126,0
2007-08-15,15.73,16.02,15.11,15.16,322064,0
2007-08-16,15,15.21,14.5,15.21,879169,0
2007-08-17,15.58,15.73,14.7,15.05,430884,0
2007-08-20,15.01,15.23,14.62,15.07,315891,0
2007-08-21,15,15.2,14.87,15.08,362819,0
2007-08-22,15.05,15.35,14.7,14.8,214025,0
2007-08-23,14.81,14.84,14.63,14.8,244510,0
2007-08-24,14.78,14.97,14.71,14.8,143534,0
2007-08-27,14.78,14.79,14.43,14.5,159025,0
2007-08-28,14.48,14.51,13.99,14.04,237834,0
2007-08-29,14.09,14.18,13.8,14.17,182840,0
2007-08-30,14.03,14.48,14.01,14.21,123489,0
2007-08-31,14.36,14.49,14.3,14.39,145803,0
2007-09-04,14.42,15.54,14.42,15.27,406776,0
2007-09-05,15.23,15.34,15,15.08,199895,0
2007-09-06,15.09,15.58,15.09,15.51,202257,0
2007-09-07,15.44,15.44,14.95,15.08,221676,0
2007-09-10,15.15,15.48,14.63,15.04,202235,0
2007-09-11,15.15,15.45,15.09,15.42,205606,0
2007-09-12,15.39,16.11,15.16,15.88,333578,0
2007-09-13,15.99,15.99,15.47,15.76,190380,0
2007-09-14,15.68,15.83,15.08,15.38,116750,0
2007-09-17,15.32,15.5,14.86,14.9,118655,0
2007-09-18,14.95,15.53,14.77,15.34,219148,0
2007-09-19,15.44,15.91,15.44,15.68,658231,0
2007-09-20,15.68,16.2,15.62,15.82,236181,0
2007-09-21,15.96,15.99,15.62,15.73,266415,0
2007-09-24,15.71,16.13,15.62,15.7,151015,0
2007-09-25,15.61,15.61,15.31,15.54,124551,0
2007-09-26,15.58,15.75,15.25,15.27,173500,0
2007-09-27,15.28,15.46,14.95,15.35,144897,0
2007-09-28,15.31,15.4,14.86,15.05,238520,0
2007-10-01,15.08,15.64,15.01,15.56,475221,0
2007-10-02,15.55,15.55,14.91,14.96,197881,0
2007-10-03,14.88,15.28,14.83,15.2,279722,0
2007-10-04,15.24,15.24,14.92,14.93,140171,0
2007-10-05,15.08,15.67,15,15.29,188520,0
2007-10-08,15.23,15.26,14.98,15.08,153001,0
2007-10-09,15.09,16.38,15.08,15.95,709529,0
2007-10-10,15.98,16.14,15.53,15.74,237529,0
2007-10-11,15.7,16.56,15.66,15.84,411814,0
2007-10-12,15.84,16.25,15.76,15.95,234625,0
2007-10-15,15.98,16.29,15.13,15.25,265762,0
2007-10-16,15.24,15.34,14.67,14.83,315338,0
2007-10-17,15,15.53,14.91,15.24,267787,0
2007-10-18,15.15,15.47,15,15.1,185102,0
2007-10-19,15.1,15.24,14.88,14.95,290685,0
2007-10-22,15.19,15.49,14.74,15.36,224943,0
2007-10-23,15.44,15.44,15,15.14,134224,0
2007-10-24,15.01,15.38,14.93,15.38,153084,0
2007-10-25,15.37,15.6,15,15.14,138655,0
2007-10-26,15.29,15.54,15.05,15.54,147563,0
2007-10-29,15.49,15.49,15.15,15.26,133225,0
2007-10-30,15.16,15.39,15.1,15.17,101269,0
2007-10-31,15.16,15.52,15.03,15.38,246452,0
2007-11-01,15.13,15.5,15,15,271497,0
2007-11-02,15.09,15.3,14.9,15.23,181302,0
2007-11-05,15.03,15.22,14.93,15,242774,0
2007-11-06,13.8,14.38,12.75,13.32,1516817,0
2007-11-07,13.02,13.44,12.91,12.95,574257,0
2007-11-08,12.93,13.08,10.41,11.77,1153242,0
2007-11-09,11.45,11.45,10.61,11.27,557145,0
2007-11-12,11.29,12,11.22,11.64,605438,0
2007-11-13,11.73,11.73,11.2,11.25,436866,0
2007-11-14,11.31,11.49,10.92,10.99,441501,0
2007-11-15,10.98,11.41,10.9,11.21,422093,0
2007-11-16,11.24,11.44,11,11.28,514655,0
2007-11-19,11.23,11.31,10.94,10.96,454283,0
2007-11-20,10.96,11.05,10.26,10.52,543018,0
2007-11-21,10.5,10.57,10.12,10.26,306200,0
2007-11-23,10.32,10.32,10.1,10.27,107239,0
2007-11-26,10.26,10.44,9.95,9.99,252653,0
2007-11-27,10.02,10.26,9.95,10.03,685943,0
2007-11-28,10.1,10.66,10.07,10.6,538300,0
2007-11-29,10.55,11.26,10.49,11.22,419813,0
2007-11-30,11.23,11.64,11.15,11.34,666959,0
2007-12-03,11.34,11.83,11.3,11.5,284087,0
2007-12-04,11.41,11.66,11.16,11.52,339177,0
2007-12-05,11.63,11.95,11.36,11.77,296140,0
2007-12-06,11.81,12.78,11.79,12.6,515989,0
2007-12-07,12.65,12.74,12.02,12.35,363055,0
2007-12-10,12.41,12.5,12.15,12.24,280936,0
2007-12-11,12.28,12.28,11.19,11.2,413479,0
2007-12-12,12.18,12.9,11.66,12.22,950198,0
2007-12-13,12.22,12.29,11.62,11.99,349151,0
2007-12-14,11.89,12.3,11.75,12.03,258390,0
2007-12-17,12.01,12.01,11.22,11.28,279205,0
2007-12-18,11.38,11.57,10.82,11.49,268777,0
2007-12-19,11.52,11.82,11.3,11.78,267437,0
2007-12-20,11.92,12.09,11.58,12.09,140799,0
2007-12-21,12.28,12.71,12.16,12.45,417652,0
2007-12-24,12.44,12.52,12.18,12.37,104305,0
2007-12-26,12.28,12.33,12.09,12.27,199532,0
2007-12-27,12.2,12.34,11.37,11.41,157151,0
2007-12-28,11.43,11.63,11.04,11.04,193929,0
2007-12-31,11,11.16,10.9,11.07,273360,0
2008-01-02,11.02,11.34,10.72,10.85,333027,0
2008-01-03,10.85,11.09,10.55,10.67,197006,0
2008-01-04,10.59,10.77,10.27,10.45,262019,0
2008-01-07,10.51,11.35,10.5,11.03,425564,0
2008-01-08,11.11,11.69,10.88,11.54,331516,0
2008-01-09,11.52,11.79,11.2,11.61,330361,0
2008-01-10,11.45,12.09,11.45,11.65,320815,0
2008-01-11,11.62,12.38,11.33,12.16,300928,0
2008-01-14,12.26,12.35,11.59,12.08,256027,0
2008-01-15,11.91,12.31,11.63,11.96,215632,0
2008-01-16,11.94,12.45,11.82,12.34,334268,0
2008-01-17,12.23,12.41,11.61,11.83,318871,0
2008-01-18,11.84,11.96,11.45,11.75,307472,0
2008-01-22,11.19,12,11.16,11.51,217117,0
2008-01-23,11.06,11.59,10.63,11.52,317758,0
2008-01-24,11.61,11.75,10.77,10.97,248243,0
2008-01-25,11.11,11.43,10.85,10.9,164567,0
2008-01-28,10.9,11.14,10.75,10.9,220238,0
2008-01-29,10.94,11.11,10.77,10.98,198302,0
2008-01-30,10.89,11.04,10.5,10.69,194565,0
2008-01-31,10.57,12.2,10.49,11.86,621055,0
2008-02-01,11.93,12.89,11.88,12.8,422846,0
2008-02-04,12.5,13.46,12.4,13.38,467029,0
2008-02-05,13.08,13.3,11.52,11.75,1038956,0
2008-02-06,11.82,12.1,11.3,11.3,245503,0
2008-02-07,11.23,11.35,10.79,11.12,332660,0
2008-02-08,11.08,11.4,10.8,10.84,296541,0
2008-02-11,10.87,11,10.4,10.63,375852,0
2008-02-12,10.71,11.23,10.71,11.02,306670,0
2008-02-13,11.19,11.25,10.66,10.86,256878,0
2008-02-14,10.91,11.43,10.5,10.5,283529,0
2008-02-15,10.5,10.85,10.36,10.52,155440,0
2008-02-19,10.68,10.82,10.47,10.59,120973,0
2008-02-20,10.54,10.68,10.12,10.52,201535,0
2008-02-21,10.58,10.66,10.15,10.24,184196,0
2008-02-22,10.3,10.46,10.12,10.37,162617,0
2008-02-25,10.39,10.83,10.34,10.42,222670,0
2008-02-26,10.41,10.89,10.13,10.53,220087,0
2008-02-27,10.41,10.65,10.28,10.46,104403,0
2008-02-28,10.58,10.65,10.22,10.33,222303,0
2008-02-29,10.19,10.35,9.88,9.92,252194,0
2008-03-03,9.95,10.38,9.59,9.81,438424,0
2008-03-04,9.73,9.89,9.29,9.33,476616,0
2008-03-05,9.26,9.49,9.26,9.3,397654,0
2008-03-06,9.06,9.75,8.67,8.74,750051,0
2008-03-07,8.65,8.68,8.2,8.32,699908,0
2008-03-10,8.36,8.55,7.69,8.16,573927,0
2008-03-11,8.32,8.55,7.95,8.03,389576,0
2008-03-12,8.09,8.53,8.08,8.4,264118,0
2008-03-13,8.31,8.37,7.96,8.32,316991,0
2008-03-14,8.41,8.45,7.86,8.17,209560,0
2008-03-17,8,8.29,7.83,7.93,170636,0
2008-03-18,8.09,8.5,7.63,8.05,296539,0
2008-03-19,8.09,8.35,7.88,8.27,400098,0
2008-03-20,8.39,9.07,8.3,9,776014,0
2008-03-24,9.03,9.65,8.8,9.23,290880,0
2008-03-25,9.3,9.48,9.24,9.42,184120,0
2008-03-26,9.39,9.67,9.23,9.48,202735,0
2008-03-27,9.53,10.03,9.51,9.81,411640,0
2008-03-28,9.79,9.8,9,9.07,249274,0
2008-03-31,9.08,9.34,9.05,9.06,146307,0
2008-04-01,9.38,9.39,9.05,9.12,278525,0
2008-04-02,9.38,9.38,8.85,8.99,248687,0
2008-04-03,8.9,9.03,8.67,8.69,251975,0
2008-04-04,8.69,9.35,8.69,9.1,239178,0
2008-04-07,9.18,9.86,9.11,9.17,300864,0
2008-04-08,9.1,9.31,8.91,8.95,177589,0
2008-04-09,9.04,9.05,8.43,8.54,191193,0
2008-04-10,8.55,8.97,8.51,8.91,84114,0
2008-04-11,8.79,8.79,8.32,8.37,115847,0
2008-04-14,8.34,8.65,8.15,8.15,234324,0
2008-04-15,8.19,8.19,7.8,7.9,254015,0
2008-04-16,7.96,8.42,7.96,8.25,164611,0
2008-04-17,8.25,8.36,7.94,8.04,90716,0
2008-04-18,8.19,8.54,7.98,8.22,225243,0
2008-04-21,8.14,8.21,7.99,8.08,91481,0
2008-04-22,8.03,8.11,7.89,8,169328,0
2008-04-23,8.04,8.04,7.71,7.78,160096,0
2008-04-24,7.74,8.15,7.74,8.05,277137,0
2008-04-25,8.08,8.1,7.91,8.01,233185,0
2008-04-28,7.98,8.11,7.98,8.02,378387,0
2008-04-29,8.03,8.1,7.99,7.99,152506,0
2008-04-30,8.03,8.09,7.75,8,232805,0
2008-05-01,7.98,8.1,7.91,8.06,107741,0
2008-05-02,8.17,8.17,7.95,8.01,174584,0
2008-05-05,8.12,8.23,7.94,8.06,168996,0
2008-05-06,8.13,8.43,7.95,8.39,337032,0
2008-05-07,8.4,8.4,7.97,8.03,459189,0
2008-05-08,8.05,8.16,7.99,8.12,301252,0
2008-05-09,8.04,8.18,8.02,8.06,83498,0
2008-05-12,8.09,8.44,8.04,8.25,217988,0
2008-05-13,8.25,8.37,8.03,8.18,111968,0
2008-05-14,8.18,8.39,8.07,8.07,142589,0
2008-05-15,8.09,8.25,7.98,8.18,137564,0
2008-05-16,8.24,8.3,8.02,8.28,188006,0
2008-05-19,8.26,8.59,8.15,8.25,267559,0
2008-05-20,8.23,8.44,8.15,8.25,143406,0
2008-05-21,8.29,8.46,8,8.03,250316,0
2008-05-22,8.05,8.21,8.05,8.2,101848,0
2008-05-23,8.14,8.26,8.03,8.21,143816,0
2008-05-27,8.23,8.61,8.21,8.52,212984,0
2008-05-28,8.57,8.68,8.41,8.5,417282,0
2008-05-29,8.46,8.74,8.24,8.68,179873,0
2008-05-30,8.67,8.84,8.52,8.8,222386,0
2008-06-02,8.75,8.78,8.31,8.44,172279,0
2008-06-03,8.46,8.47,8.17,8.33,197557,0
2008-06-04,8.21,8.49,8.2,8.36,209949,0
2008-06-05,8.37,8.77,8.29,8.53,299760,0
2008-06-06,8.51,8.6,8.34,8.34,103295,0
2008-06-09,8.33,8.55,8.22,8.42,122462,0
2008-06-10,8.34,8.34,8.05,8.18,206199,0
2008-06-11,8.18,8.31,8.1,8.24,121070,0
2008-06-12,8.29,8.38,8,8.36,116449,0
2008-06-13,8.29,8.5,8.29,8.49,113450,0
2008-06-16,4.34,5.03,4.3,4.83,7550378,0
2008-06-17,4.52,4.65,4.4,4.46,2167932,0
2008-06-18,4.4,4.4,4.03,4.09,1035325,0
2008-06-19,4.06,4.26,3.73,3.83,720231,0
2008-06-20,3.82,4.15,3.8,4.08,641305,0
2008-06-23,3.99,4.1,3.88,3.89,538388,0
2008-06-24,3.91,4,3.8,3.95,322785,0
2008-06-25,3.93,4.06,3.88,4.02,248364,0
2008-06-26,3.98,4.08,3.83,3.91,387716,0
2008-06-27,3.87,4,3.81,3.82,996825,0
2008-06-30,3.79,3.93,3.55,3.69,417664,0
2008-07-01,3.64,3.66,3.4,3.46,372396,0
2008-07-02,3.44,3.54,3.2,3.31,392796,0
2008-07-03,3.33,3.59,3.33,3.43,117632,0
2008-07-07,3.46,3.58,3.18,3.26,252795,0
2008-07-08,3.73,3.99,3.49,3.51,697798,0
2008-07-09,3.51,3.57,3.39,3.39,332411,0
2008-07-10,3.38,3.53,3.29,3.4,333370,0
2008-07-11,3.36,3.41,3.2,3.28,338779,0
2008-07-14,3.31,3.38,3.1,3.2,365100,0
2008-07-15,3.15,3.54,3.05,3.37,561022,0
2008-07-16,3.39,3.51,3.27,3.42,237599,0
2008-07-17,3.45,3.72,3.45,3.72,497438,0
2008-07-18,3.73,3.73,3.49,3.49,136017,0
2008-07-21,3.5,3.62,3.43,3.43,160367,0
2008-07-22,3.42,3.65,3.32,3.64,161896,0
2008-07-23,3.64,3.67,3.39,3.53,313899,0
2008-07-24,3.55,3.64,3.33,3.35,190433,0
2008-07-25,3.38,3.51,3.35,3.51,196025,0
2008-07-28,3.47,3.5,3.3,3.31,172681,0
2008-07-29,3.31,3.36,3.2,3.26,110226,0
2008-07-30,3.27,3.32,3.07,3.13,335578,0
2008-07-31,3.09,3.2,2.82,2.98,469306,0
2008-08-01,2.92,3.11,2.92,2.98,333928,0
2008-08-04,3.04,3.04,2.8,2.81,283551,0
2008-08-05,2.9,2.9,2.32,2.68,759654,0
2008-08-06,2.69,3,2.63,2.99,350156,0
2008-08-07,2.91,2.98,2.57,2.57,262378,0
2008-08-08,2.58,2.98,2.56,2.97,247999,0
2008-08-11,2.98,3.18,2.82,3.18,215830,0
2008-08-12,3.18,3.19,2.99,3.11,166027,0
2008-08-13,3.1,3.12,2.99,3.08,94404,0
2008-08-14,3.09,3.21,3.03,3.21,61966,0
2008-08-15,3.29,3.32,3.02,3.1,153815,0
2008-08-18,3.09,3.11,2.95,2.97,69398,0
2008-08-19,2.91,3.1,2.89,2.91,118438,0
2008-08-20,2.91,2.98,2.73,2.73,100898,0
2008-08-21,2.71,2.98,2.66,2.69,141708,0
2008-08-22,2.7,2.74,2.6,2.62,88479,0
2008-08-25,2.64,2.65,2.38,2.38,115236,0
2008-08-26,2.32,2.6,2.32,2.43,134566,0
2008-08-27,2.43,2.53,2.43,2.51,87224,0
2008-08-28,2.57,2.61,2.49,2.61,116749,0
2008-08-29,2.61,2.61,2.42,2.55,87837,0
2008-09-02,2.57,2.7,2.3,2.36,79541,0
2008-09-03,2.33,2.73,2.33,2.69,161157,0
2008-09-04,2.66,2.72,2.38,2.4,128893,0
2008-09-05,2.45,2.88,2.41,2.82,203871,0
2008-09-08,2.88,2.89,2.68,2.73,108416,0
2008-09-09,2.73,2.83,2.53,2.53,98484,0
2008-09-10,2.63,2.7,2.51,2.64,121968,0
2008-09-11,2.47,2.74,2.45,2.7,290482,0
2008-09-12,2.67,2.69,2.6,2.61,44935,0
2008-09-15,2.56,2.71,2.55,2.6,66428,0
2008-09-16,2.56,3,2.42,2.96,104206,0
2008-09-17,2.86,2.86,2.53,2.55,218890,0
2008-09-18,2.6,3,2.37,2.96,390573,0
2008-09-19,3.11,3.19,2.46,3.15,667960,0
2008-09-22,3.14,3.15,2.58,2.66,129704,0
2008-09-23,2.66,3.14,2.58,2.63,371623,0
2008-09-24,2.64,3.03,2.6,2.86,157957,0
2008-09-25,2.82,3.05,2.75,2.93,144898,0
2008-09-26,2.8,3.14,2.69,2.79,193036,0
2008-09-29,2.72,3.06,2.68,2.68,200148,0
2008-09-30,2.7,2.89,2.68,2.68,170113,0
2008-10-01,2.68,2.8,2.58,2.69,69787,0
2008-10-02,2.67,2.89,2.5,2.5,206170,0
2008-10-03,2.54,2.8,2.09,2.1,737178,0
2008-10-06,2.08,2.3,1.7,1.77,166190,0
2008-10-07,1.81,2.1,1.51,1.52,238245,0
2008-10-08,1.5,1.59,1.32,1.44,164142,0
2008-10-09,1.47,1.68,1.18,1.25,532297,0
2008-10-10,1.13,1.52,1.11,1.51,252335,0
2008-10-13,1.62,2.45,1.62,2.43,212265,0
2008-10-14,2.49,2.5,2.16,2.24,171801,0
2008-10-15,2.25,2.25,1.82,1.86,178577,0
2008-10-16,1.79,2.05,1.76,1.97,165731,0
2008-10-17,1.89,2.08,1.45,1.87,130680,0
2008-10-20,1.92,2,1.87,2,137058,0
2008-10-21,1.97,2,1.78,1.79,79693,0
2008-10-22,1.74,1.79,1.64,1.64,57124,0
2008-10-23,1.65,1.75,1.47,1.5,113526,0
2008-10-24,1.41,1.52,1.4,1.48,141744,0
2008-10-27,1.48,1.59,1.41,1.41,164243,0
2008-10-28,1.45,1.7,1.33,1.65,372057,0
2008-10-29,1.65,1.86,1.35,1.76,140388,0
2008-10-30,1.83,1.98,1.72,1.88,130297,0
2008-10-31,1.87,1.97,1.85,1.9,138227,0
2008-11-03,1.9,1.94,1.82,1.89,52604,0
2008-11-04,1.98,2,1.93,1.97,73125,0
2008-11-05,1.98,2.04,1.79,1.82,59363,0
2008-11-06,1.87,1.94,1.79,1.82,91907,0
2008-11-07,1.85,1.96,1.74,1.84,55164,0
2008-11-10,1.9,1.94,1.8,1.82,72266,0
2008-11-11,1.82,1.87,1.71,1.72,100865,0
2008-11-12,1.69,1.77,1.44,1.45,57359,0
2008-11-13,1.46,1.73,1.4,1.7,118306,0
2008-11-14,1.66,1.83,1.43,1.43,42687,0
2008-11-17,1.41,1.74,1.4,1.4,56828,0
2008-11-18,1.41,1.58,1.19,1.19,109839,0
2008-11-19,1.18,1.23,0.99,0.99,77836,0
2008-11-20,0.99,1.05,0.8,0.83,258129,0
2008-11-21,0.84,0.94,0.72,0.86,500059,0
2008-11-24,0.88,1.05,0.88,1,339716,0
2008-11-25,1.02,1.3,0.95,1.15,517348,0
2008-11-26,1.11,1.31,0.75,1.3,84517,0
2008-11-28,1.28,1.44,1.26,1.28,53180,0
2008-12-01,1.24,1.44,1.02,1.03,144339,0
2008-12-02,1.06,1.38,1.04,1.32,57755,0
2008-12-03,1.29,1.63,1.19,1.33,88227,0
2008-12-04,1.31,1.47,1.31,1.45,61616,0
2008-12-05,1.42,1.55,1.38,1.51,78190,0
2008-12-08,1.55,1.69,1.52,1.62,137236,0
2008-12-09,1.6,1.7,1.39,1.39,175202,0
2008-12-10,1.42,1.65,1.28,1.36,97909,0
2008-12-11,1.34,1.46,1.2,1.2,83576,0
2008-12-12,1.16,1.31,1.15,1.29,64065,0
2008-12-15,1.25,1.29,1.13,1.14,65115,0
2008-12-16,1.17,1.3,1.08,1.15,117892,0
2008-12-17,1.13,1.15,0.99,1.02,196154,0
2008-12-18,1.1,1.1,0.92,0.97,252337,0
2008-12-19,1.01,1.09,0.84,0.85,389557,0
2008-12-22,0.86,0.94,0.82,0.85,242122,0
2008-12-23,0.87,0.91,0.85,0.85,93191,0
2008-12-24,0.85,0.89,0.82,0.85,133328,0
2008-12-26,0.81,0.89,0.8,0.84,55046,0
2008-12-29,0.87,0.87,0.83,0.84,883732,0
2008-12-30,0.84,0.89,0.83,0.86,299937,0
2008-12-31,0.84,0.9,0.83,0.9,97086,0
2009-01-02,0.91,1.15,0.89,1.11,82567,0
2009-01-05,1.15,1.2,1.02,1.2,97637,0
2009-01-06,1.23,1.23,1.16,1.21,92674,0
2009-01-07,1.17,1.21,1.13,1.16,60837,0
2009-01-08,1.15,1.21,1.14,1.2,35509,0
2009-01-09,1.22,1.22,1.12,1.12,67747,0
2009-01-12,1.11,1.22,1.11,1.17,48619,0
2009-01-13,1.16,1.23,1.05,1.14,155451,0
2009-01-14,1.13,1.26,1.12,1.12,136319,0
2009-01-15,1.12,1.19,1.04,1.19,74218,0
2009-01-16,1.17,1.2,1.11,1.19,33289,0
2009-01-20,1.16,1.19,1.03,1.05,48193,0
2009-01-21,1.06,1.11,1.03,1.1,68688,0
2009-01-22,1.06,1.15,1,1.06,68162,0
2009-01-23,1.01,1.18,1,1.08,26295,0
2009-01-26,1.12,1.25,1.11,1.23,89405,0
2009-01-27,1.25,1.25,1.19,1.2,683743,0
2009-01-28,1.23,1.23,1.12,1.14,98305,0
2009-01-29,1.11,1.16,1.02,1.02,40564,0
2009-01-30,1.03,1.05,0.99,1.01,524575,0
2009-02-02,0.98,1.07,0.98,1.01,148350,0
2009-02-03,1.02,1.03,0.99,1,136994,0
2009-02-04,1,1.03,0.99,0.99,30357,0
2009-02-05,1,1.02,0.97,1,48513,0
2009-02-06,0.99,1,0.98,1,59322,0
2009-02-09,1.01,1.01,0.95,0.97,32676,0
2009-02-10,0.95,1.05,0.94,0.95,69826,0
2009-02-11,0.95,0.98,0.95,0.96,18660,0
2009-02-12,0.94,1,0.94,0.98,28733,0
2009-02-13,0.98,1,0.93,0.98,47748,0
2009-02-17,0.96,0.98,0.93,0.94,34518,0
2009-02-18,0.98,0.98,0.87,0.87,58916,0
2009-02-19,0.88,0.92,0.82,0.83,76996,0
2009-02-20,0.82,0.92,0.82,0.83,87329,0
2009-02-23,0.84,0.97,0.8,0.81,82880,0
2009-02-24,0.83,1,0.8,0.9,77236,0
2009-02-25,0.88,0.99,0.81,0.81,114345,0
2009-02-26,0.82,0.89,0.81,0.81,59786,0
2009-02-27,0.78,0.84,0.77,0.83,128612,0
2009-03-02,0.81,0.93,0.76,0.77,73904,0
2009-03-03,0.8,0.85,0.76,0.82,67500,0
2009-03-04,0.84,0.86,0.79,0.86,41815,0
2009-03-05,0.83,0.91,0.79,0.79,149740,0
2009-03-06,0.8,0.82,0.76,0.8,66474,0
2009-03-09,0.77,0.83,0.77,0.81,47360,0
2009-03-10,0.86,1,0.86,0.98,206189,0
2009-03-11,1,1,0.9,0.91,64822,0
2009-03-12,0.9,1,0.89,1,89653,0
2009-03-13,1,1.01,0.99,0.99,87380,0
2009-03-16,1.01,1.01,0.75,0.98,94775,0
2009-03-17,0.97,1.01,0.95,0.98,137744,0
2009-03-18,0.98,1.02,0.97,0.99,42824,0
2009-03-19,1.01,1.02,0.91,1,69586,0
2009-03-20,1.02,1.02,0.91,0.93,122849,0
2009-03-23,0.95,1.05,0.95,1.05,932033,0
2009-03-24,0.8,1.08,0.8,0.95,86337,0
2009-03-25,1,1.05,0.95,1.04,134242,0
2009-03-26,1.07,1.15,1.04,1.15,169671,0
2009-03-27,1.11,1.19,1.04,1.06,195290,0
2009-03-30,1,1.07,0.99,1.05,84131,0
2009-03-31,1.07,1.11,0.95,0.95,212840,0
2009-04-01,0.95,1.08,0.93,1.08,108635,0
2009-04-02,1.13,1.2,0.98,1.06,254102,0
2009-04-03,1.05,1.08,1,1.04,133218,0
2009-04-06,1.05,1.09,1.01,1.02,92536,0
2009-04-07,1.02,1.05,1,1.03,486958,0
2009-04-08,1.05,1.13,1.05,1.13,78957,0
2009-04-09,1.14,1.15,1.04,1.1,609755,0
2009-04-13,1.1,1.11,1.04,1.07,79384,0
2009-04-14,1.03,1.08,0.98,0.98,237990,0
2009-04-15,0.96,1.1,0.96,1.09,85776,0
2009-04-16,1.12,1.13,1.01,1.05,78380,0
2009-04-17,1.06,1.1,1.04,1.09,100929,0
2009-04-20,1.05,1.05,1,1,102911,0
2009-04-21,1,1.06,1,1.06,72372,0
2009-04-22,1.05,1.07,1,1.01,88638,0
2009-04-23,1,1.03,0.9,0.93,165727,0
2009-04-24,0.97,0.99,0.93,0.95,87884,0
2009-04-27,0.94,0.96,0.88,0.92,74996,0
2009-04-28,0.91,0.99,0.89,0.94,110100,0
2009-04-29,0.96,1.03,0.94,1.01,120845,0
2009-04-30,1.03,1.04,0.97,0.99,120233,0
2009-05-01,0.98,1.03,0.98,1,65584,0
2009-05-04,1.88,2.97,1.87,2.34,2931836,0
2009-05-05,2.69,2.69,2.08,2.3,1665417,0
2009-05-06,2.34,2.34,1.81,1.91,688971,0
2009-05-07,2,2,1.74,1.74,596030,0
2009-05-08,1.79,1.95,1.74,1.81,338775,0
2009-05-11,1.81,1.94,1.81,1.93,282667,0
2009-05-12,1.96,1.96,1.54,1.7,556139,0
2009-05-13,1.74,1.98,1.59,1.76,375623,0
2009-05-14,1.78,1.92,1.73,1.74,212035,0
2009-05-15,1.67,1.8,1.5,1.61,1108680,0
2009-05-18,1.65,1.76,1.61,1.69,227355,0
2009-05-19,1.82,1.83,1.76,1.77,291963,0
2009-05-20,1.8,1.89,1.78,1.87,428751,0
2009-05-21,1.82,1.88,1.71,1.85,344115,0
2009-05-22,1.87,1.87,1.79,1.86,116851,0
2009-05-26,1.86,2.04,1.86,2,325602,0
2009-05-27,1.99,2.04,1.88,1.89,185185,0
2009-05-28,1.91,1.95,1.85,1.86,133694,0
2009-05-29,1.86,1.96,1.82,1.96,240153,0
2009-06-01,1.96,1.99,1.9,1.97,158345,0
2009-06-02,1.96,2.04,1.9,1.96,167767,0
2009-06-03,1.96,1.99,1.9,1.97,146530,0
2009-06-04,1.98,2.47,1.98,2.37,880491,0
2009-06-05,2.49,2.57,2.4,2.47,509309,0
2009-06-08,2.48,2.48,2.25,2.34,298666,0
2009-06-09,2.36,2.5,2.27,2.28,194547,0
2009-06-10,2.32,2.46,2.25,2.28,189662,0
2009-06-11,2.34,2.37,2.15,2.17,210079,0
2009-06-12,2.21,2.23,2.12,2.16,173867,0
2009-06-15,2.12,2.3,2.11,2.23,180534,0
2009-06-16,2.2,2.34,2.2,2.2,186450,0
2009-06-17,2.26,2.28,2.12,2.19,147172,0
2009-06-18,2.24,2.3,2.11,2.2,117866,0
2009-06-19,2.26,2.29,2.22,2.23,216826,0
2009-06-22,2.21,2.27,1.97,1.97,237638,0
2009-06-23,1.97,2.03,1.9,1.94,145924,0
2009-06-24,1.97,2.02,1.9,1.93,71873,0
2009-06-25,1.9,2.25,1.9,2.19,297887,0
2009-06-26,2.18,2.22,1.99,2.08,5107325,0
2009-06-29,2.12,2.15,1.97,2.01,241817,0
2009-06-30,2.07,2.23,1.99,2.19,155527,0
2009-07-01,2.19,2.19,2.1,2.14,84206,0
2009-07-02,2.04,2.09,2,2.01,74492,0
2009-07-06,2.01,2.04,1.9,1.92,161700,0
2009-07-07,1.93,2.15,1.93,2,106735,0
2009-07-08,2,2.01,1.86,1.93,220608,0
2009-07-09,1.92,2.04,1.92,1.98,92124,0
2009-07-10,2.01,2.05,1.96,2.01,28958,0
2009-07-13,1.99,2.14,1.97,2.06,155472,0
2009-07-14,2.07,2.14,1.98,2.06,99159,0
2009-07-15,2.15,2.15,2.09,2.1,148813,0
2009-07-16,2.12,2.28,2.06,2.21,243906,0
2009-07-17,2.25,2.36,2.21,2.29,313034,0
2009-07-20,2.34,2.45,2.29,2.34,355040,0
2009-07-21,2.42,2.45,2.36,2.44,408933,0
2009-07-22,2.4,2.52,2.36,2.42,493900,0
2009-07-23,2.47,2.71,2.45,2.6,596939,0
2009-07-24,2.6,3.75,2.6,3.41,3450961,0
2009-07-27,4.14,5.24,4.1,4.4,13079988,0
2009-07-28,4.59,4.63,3.97,4.38,3397568,0
2009-07-29,4.24,4.84,4.2,4.39,2750297,0
2009-07-30,4.53,4.7,4.26,4.5,1823892,0
2009-07-31,4.51,4.51,3.83,4.07,1477617,0
2009-08-03,4.4,4.82,4.25,4.67,2101780,0
2009-08-04,4.77,5.07,4.71,4.9,2680865,0
2009-08-05,4.93,4.94,4.4,4.74,1581868,0
2009-08-06,4.41,4.5,4.1,4.37,1764146,0
2009-08-07,4.5,4.76,4.37,4.62,1302535,0
2009-08-10,4.64,5.54,4.64,5.36,3611050,0
2009-08-11,5.5,5.63,5.11,5.38,1943813,0
2009-08-12,5.48,5.58,5.21,5.29,1146623,0
2009-08-13,5.39,6.6,5.22,6.11,6582873,0
2009-08-14,6.2,6.49,6.05,6.22,2782245,0
2009-08-17,5.77,5.98,5.5,5.73,1895758,0
2009-08-18,5.75,5.95,5.58,5.75,1317139,0
2009-08-19,5.66,5.85,5.57,5.8,1097798,0
2009-08-20,5.81,5.84,5.61,5.73,898589,0
2009-08-21,5.79,5.96,5.31,5.64,2159486,0
2009-08-24,5.75,6.4,5.65,6.23,3713123,0
2009-08-25,6.29,6.29,5.95,6.04,1557460,0
2009-08-26,6.08,6.26,5.96,6.15,1539637,0
2009-08-27,6.14,6.18,5.92,6.05,1202569,0
2009-08-28,6.13,6.14,5.91,5.98,988328,0
2009-08-31,5.86,5.99,5.8,5.84,979026,0
2009-09-01,1.72,2.23,1.69,2,50927751,0
2009-09-02,2.15,2.34,2,2.15,18755091,0
2009-09-03,2.21,2.22,1.92,2.03,8093354,0
2009-09-04,2.05,2.05,1.92,2.03,4071841,0
2009-09-08,2.01,2.04,1.95,1.97,2466618,0
2009-09-09,1.98,1.99,1.91,1.94,2014717,0
2009-09-10,1.96,1.99,1.94,1.95,1642772,0
2009-09-11,1.97,1.99,1.93,1.93,1283252,0
2009-09-14,1.93,1.94,1.85,1.89,1742365,0
2009-09-15,1.89,1.89,1.84,1.86,1616004,0
2009-09-16,1.88,1.98,1.85,1.94,1612041,0
2009-09-17,1.95,1.98,1.91,1.92,1108858,0
2009-09-18,1.95,1.97,1.92,1.94,924119,0
2009-09-21,1.94,1.95,1.88,1.9,1658584,0
2009-09-22,1.89,1.91,1.85,1.91,1129647,0
2009-09-23,1.88,1.92,1.85,1.85,1007252,0
2009-09-24,1.85,1.87,1.77,1.81,1377572,0
2009-09-25,1.77,1.81,1.73,1.75,856952,0
2009-09-28,1.75,1.89,1.7,1.8,1406187,0
2009-09-29,1.8,1.81,1.71,1.73,697133,0
2009-09-30,1.72,1.74,1.66,1.71,687919,0
2009-10-01,1.64,1.65,1.54,1.58,1275398,0
2009-10-02,1.51,1.65,1.5,1.65,1635854,0
2009-10-05,1.62,1.65,1.59,1.65,589421,0
2009-10-06,1.88,2.08,1.81,1.9,9439408,0
2009-10-07,1.81,1.88,1.76,1.82,1440279,0
2009-10-08,1.85,1.87,1.79,1.79,944907,0
2009-10-09,1.79,1.81,1.72,1.77,747837,0
2009-10-12,1.74,1.79,1.72,1.72,534798,0
2009-10-13,1.77,1.8,1.74,1.8,411853,0
2009-10-14,1.85,1.92,1.75,1.89,1135552,0
2009-10-15,1.85,1.87,1.81,1.82,504681,0
2009-10-16,1.81,1.82,1.72,1.78,716495,0
2009-10-19,1.74,1.78,1.66,1.74,827895,0
2009-10-20,1.71,1.74,1.62,1.65,1153949,0
2009-10-21,1.62,1.69,1.62,1.66,426205,0
2009-10-22,1.62,1.68,1.6,1.62,352287,0
2009-10-23,1.61,1.66,1.52,1.6,680935,0
2009-10-26,1.57,1.62,1.5,1.5,647914,0
2009-10-27,1.49,1.5,1.45,1.48,380220,0
2009-10-28,1.46,1.49,1.32,1.32,797098,0
2009-10-29,1.39,1.41,1.33,1.36,493831,0
2009-10-30,1.4,1.42,1.24,1.3,430929,0
2009-11-02,1.3,1.33,1.17,1.31,377883,0
2009-11-03,1.24,1.35,1.24,1.31,510898,0
2009-11-04,1.29,1.36,1.24,1.28,324177,0
2009-11-05,1.34,1.4,1.28,1.4,777522,0
2009-11-06,1.33,1.44,1.3,1.33,270362,0
2009-11-09,1.4,1.44,1.33,1.39,489646,0
2009-11-10,1.63,1.63,1.46,1.58,1552649,0
2009-11-11,1.56,1.57,1.42,1.51,655129,0
2009-11-12,1.47,1.51,1.37,1.39,459666,0
2009-11-13,1.45,1.45,1.3,1.45,376305,0
2009-11-16,1.43,1.47,1.4,1.45,258032,0
2009-11-17,1.45,1.45,1.4,1.4,213019,0
2009-11-18,1.38,1.42,1.36,1.36,291624,0
2009-11-19,1.35,1.42,1.32,1.42,321977,0
2009-11-20,1.37,1.45,1.33,1.33,250383,0
2009-11-23,1.33,1.39,1.3,1.34,252967,0
2009-11-24,1.31,1.34,1.28,1.32,165388,0
2009-11-25,1.33,1.35,1.31,1.35,151418,0
2009-11-27,1.24,1.32,1.24,1.29,152346,0
2009-11-30,1.31,1.32,1.23,1.23,507483,0
2009-12-01,1.21,1.29,1.18,1.23,478945,0
2009-12-02,1.19,1.23,1.18,1.21,282609,0
2009-12-03,1.2,1.21,1.18,1.18,406778,0
2009-12-04,1.2,1.25,1.16,1.21,567245,0
2009-12-07,1.2,1.25,1.18,1.21,296176,0
2009-12-08,1.2,1.21,1.18,1.19,209208,0
2009-12-09,1.21,1.21,1.16,1.19,691482,0
2009-12-10,1.2,1.2,1.16,1.18,533328,0
2009-12-11,1.21,1.21,1.16,1.18,533289,0
2009-12-14,1.18,1.2,1.17,1.18,555491,0
2009-12-15,1.18,1.38,1.17,1.34,3579934,0
2009-12-16,1.34,1.49,1.28,1.4,2597058,0
2009-12-17,1.4,1.4,1.29,1.3,539380,0
2009-12-18,1.35,1.38,1.28,1.34,721603,0
2009-12-21,1.34,1.37,1.28,1.37,359019,0
2009-12-22,1.39,1.39,1.31,1.38,550801,0
2009-12-23,1.38,1.4,1.35,1.35,277761,0
2009-12-24,1.32,1.38,1.32,1.35,135339,0
2009-12-28,1.37,1.38,1.32,1.33,453822,0
2009-12-29,1.33,1.35,1.32,1.35,312876,0
2009-12-30,1.32,1.33,1.26,1.29,531128,0
2009-12-31,1.26,1.32,1.25,1.32,598844,0
2010-01-04,1.32,1.36,1.3,1.36,302161,0
2010-01-05,1.36,1.38,1.32,1.34,337497,0
2010-01-06,1.36,1.37,1.3,1.33,341429,0
2010-01-07,1.31,1.37,1.31,1.37,441498,0
2010-01-08,1.39,1.47,1.34,1.44,1189684,0
2010-01-11,1.47,1.47,1.41,1.47,598207,0
2010-01-12,1.48,1.48,1.41,1.41,323233,0
2010-01-13,1.44,1.44,1.36,1.4,349676,0
2010-01-14,1.4,1.62,1.37,1.55,2253764,0
2010-01-15,1.52,1.53,1.42,1.45,824384,0
2010-01-19,1.43,1.46,1.36,1.39,585287,0
2010-01-20,1.38,1.42,1.35,1.37,294966,0
2010-01-21,1.39,1.39,1.33,1.38,337952,0
2010-01-22,1.36,1.37,1.32,1.34,325050,0
2010-01-25,1.33,1.33,1.27,1.3,438369,0
2010-01-26,1.27,1.32,1.25,1.25,287786,0
2010-01-27,1.28,1.31,1.23,1.27,335742,0
2010-01-28,1.24,1.3,1.21,1.3,572839,0
2010-01-29,1.3,1.3,1.24,1.25,498030,0
2010-02-01,1.25,1.36,1.23,1.35,615220,0
2010-02-02,1.32,1.41,1.29,1.4,596768,0
2010-02-03,1.42,1.53,1.39,1.46,1644900,0
2010-02-04,1.46,1.46,1.31,1.36,756252,0
2010-02-05,1.33,1.38,1.3,1.38,352095,0
2010-02-08,1.38,1.42,1.24,1.27,981165,0
2010-02-09,1.28,1.32,1.25,1.3,383078,0
2010-02-10,1.26,1.3,1.26,1.28,348001,0
2010-02-11,1.28,1.32,1.26,1.28,407173,0
2010-02-12,1.28,1.39,1.26,1.39,390610,0
2010-02-16,1.37,1.37,1.29,1.34,339895,0
2010-02-17,1.35,1.35,1.28,1.33,328594,0
2010-02-18,1.3,1.35,1.3,1.34,265280,0
2010-02-19,1.31,1.33,1.3,1.32,93559,0
2010-02-22,1.29,1.32,1.29,1.31,206862,0
2010-02-23,1.3,1.31,1.27,1.31,253996,0
2010-02-24,1.32,1.32,1.27,1.27,118461,0
2010-02-25,1.28,1.3,1.25,1.27,266346,0
2010-02-26,1.28,1.31,1.25,1.31,213919,0
2010-03-01,1.29,1.33,1.26,1.33,276593,0
2010-03-02,1.29,1.33,1.27,1.33,221118,0
2010-03-03,1.3,1.42,1.3,1.39,694485,0
2010-03-04,1.4,1.41,1.35,1.35,285545,0
2010-03-05,1.36,1.37,1.3,1.34,677136,0
2010-03-08,1.33,1.36,1.3,1.36,404281,0
2010-03-09,1.3,1.41,1.3,1.41,656301,0
2010-03-10,1.38,1.4,1.32,1.37,707372,0
2010-03-11,1.39,1.41,1.34,1.41,378978,0
2010-03-12,1.41,1.55,1.39,1.55,2398787,0
2010-03-15,1.55,1.75,1.48,1.69,2754840,0
2010-03-16,1.72,1.74,1.6,1.64,938746,0
2010-03-17,1.67,1.67,1.54,1.57,649306,0
2010-03-18,1.59,1.63,1.5,1.61,611634,0
2010-03-19,1.64,1.7,1.54,1.63,752321,0
2010-03-22,1.63,1.64,1.56,1.57,281304,0
2010-03-23,1.57,1.6,1.53,1.58,372488,0
2010-03-24,1.61,1.66,1.56,1.6,513504,0
2010-03-25,1.64,1.7,1.6,1.64,916685,0
2010-03-26,1.68,1.7,1.54,1.55,721942,0
2010-03-29,1.58,1.62,1.55,1.58,440041,0
2010-03-30,1.58,1.59,1.52,1.54,410414,0
2010-03-31,1.56,1.56,1.5,1.51,303467,0
2010-04-01,1.53,1.54,1.45,1.51,421361,0
2010-04-05,1.48,1.57,1.48,1.55,274803,0
2010-04-06,1.57,1.6,1.55,1.59,211809,0
2010-04-07,1.61,1.61,1.51,1.54,271677,0
2010-04-08,1.52,1.56,1.5,1.54,242103,0
2010-04-09,1.55,1.55,1.49,1.53,225198,0
2010-04-12,1.55,1.59,1.48,1.53,434025,0
2010-04-13,1.53,1.85,1.53,1.76,2034642,0
2010-04-14,1.94,2,1.72,1.77,3961240,0
2010-04-15,1.77,1.8,1.64,1.77,953046,0
2010-04-16,1.77,1.79,1.63,1.7,492109,0
2010-04-19,1.73,1.76,1.62,1.67,964220,0
2010-04-20,1.67,1.73,1.63,1.72,350072,0
2010-04-21,1.75,1.79,1.67,1.69,392867,0
2010-04-22,1.7,1.76,1.65,1.76,298168,0
2010-04-23,1.72,1.77,1.68,1.7,268164,0
2010-04-26,1.72,1.72,1.64,1.65,267229,0
2010-04-27,1.68,1.69,1.61,1.62,285238,0
2010-04-28,1.61,1.64,1.55,1.59,416357,0
2010-04-29,1.59,1.67,1.56,1.59,352619,0
2010-04-30,1.65,1.69,1.6,1.66,421259,0
2010-05-03,1.66,1.7,1.65,1.67,274899,0
2010-05-04,1.65,1.65,1.57,1.57,321520,0
2010-05-05,1.55,1.64,1.52,1.58,388125,0
2010-05-06,1.59,1.59,1.35,1.48,469751,0
2010-05-07,1.5,1.51,1.34,1.39,493321,0
2010-05-10,1.5,1.57,1.41,1.57,398662,0
2010-05-11,1.55,1.6,1.47,1.55,403357,0
2010-05-12,1.57,1.57,1.48,1.48,590314,0
2010-05-13,1.49,1.52,1.43,1.45,384919,0
2010-05-14,1.48,1.49,1.45,1.45,208833,0
2010-05-17,1.48,1.5,1.4,1.48,335729,0
2010-05-18,1.5,1.5,1.4,1.42,235021,0
2010-05-19,1.42,1.43,1.34,1.38,292377,0
2010-05-20,1.35,1.36,1.26,1.3,521937,0
2010-05-21,1.25,1.34,1.22,1.31,434848,0
2010-05-24,1.33,1.43,1.27,1.37,421645,0
2010-05-25,1.29,1.34,1.27,1.3,392814,0
2010-05-26,1.35,1.35,1.27,1.27,386038,0
2010-05-27,1.3,1.32,1.27,1.29,297039,0
2010-05-28,1.3,1.35,1.27,1.34,276197,0
2010-06-01,1.3,1.36,1.29,1.33,142844,0
2010-06-02,1.32,1.35,1.29,1.35,117662,0
2010-06-03,1.35,1.39,1.32,1.33,144355,0
2010-06-04,1.34,1.35,1.26,1.29,278745,0
2010-06-07,1.29,1.34,1.23,1.28,368205,0
2010-06-08,1.27,1.28,1.13,1.21,447785,0
2010-06-09,1.21,1.3,1.16,1.18,303440,0
2010-06-10,1.18,1.3,1.18,1.27,430777,0
2010-06-11,1.25,1.3,1.23,1.3,155592,0
2010-06-14,1.3,1.3,1.23,1.27,185770,0
2010-06-15,1.25,1.3,1.22,1.3,155758,0
2010-06-16,1.28,1.43,1.26,1.33,2179213,0
2010-06-17,1.33,1.33,1.24,1.31,481058,0
2010-06-18,1.3,1.3,1.21,1.27,559152,0
2010-06-21,1.27,1.27,1.2,1.23,361770,0
2010-06-22,1.27,1.28,1.22,1.22,348873,0
2010-06-23,1.24,1.25,1.22,1.23,90607,0
2010-06-24,1.23,1.25,1.22,1.22,152652,0
2010-06-25,1.22,1.26,1.18,1.22,227922,0
2010-06-28,1.2,1.25,1.19,1.21,179902,0
2010-06-29,1.19,1.2,1.13,1.13,380282,0
2010-06-30,1.13,1.13,1,1.09,788721,0
2010-07-01,1.07,1.08,1,1.02,249497,0
2010-07-02,1.05,1.15,1.01,1.14,274454,0
2010-07-06,1.14,1.16,1.04,1.05,242456,0
2010-07-07,1.05,1.07,1.04,1.06,177038,0
2010-07-08,1.09,1.1,1.02,1.04,278331,0
2010-07-09,1.07,1.08,1.01,1.05,359195,0
2010-07-12,1.08,1.08,1.04,1.06,96463,0
2010-07-13,1.06,1.1,1.06,1.09,136947,0
2010-07-14,1.11,1.11,1.07,1.07,108244,0
2010-07-15,1.06,1.09,1.04,1.09,176173,0
2010-07-16,1.05,1.06,1.04,1.05,41370,0
2010-07-19,1.06,1.07,1.01,1.04,130121,0
2010-07-20,1.03,1.07,1.02,1.05,168806,0
2010-07-21,1.06,1.08,1.03,1.08,198238,0
2010-07-22,1.09,1.1,1.04,1.06,136515,0
2010-07-23,1.03,1.08,1.03,1.06,158883,0
2010-07-26,1.05,1.14,1.05,1.1,314725,0
2010-07-27,1.12,1.14,1.09,1.1,134452,0
2010-07-28,1.11,1.13,1.08,1.08,93273,0
2010-07-29,1.15,1.42,1.15,1.3,3297291,0
2010-07-30,1.2,1.32,1.18,1.22,967590,0
2010-08-02,1.27,1.3,1.2,1.21,302301,0
2010-08-03,1.22,1.22,1.18,1.18,292018,0
2010-08-04,1.2,1.25,1.19,1.19,309213,0
2010-08-05,1.21,1.21,1.11,1.15,592707,0
2010-08-06,1.12,1.2,1.11,1.2,241251,0
2010-08-09,1.2,1.2,1.13,1.16,265302,0
2010-08-10,1.13,1.15,1.1,1.11,222415,0
2010-08-11,1.11,1.11,1.06,1.1,293618,0
2010-08-12,1.05,1.08,1.04,1.05,216047,0
2010-08-13,1.04,1.07,1.02,1.07,277045,0
2010-08-16,1.04,1.06,1,1.02,350431,0
2010-08-17,1.05,1.08,0.99,1.01,565079,0
2010-08-18,1.02,1.05,1.01,1.04,101607,0
2010-08-19,1.05,1.08,1.01,1.07,188777,0
2010-08-20,1.04,1.05,1.03,1.05,109407,0
2010-08-23,1.03,1.06,1.03,1.03,115995,0
2010-08-24,1.02,1.06,1,1.06,163710,0
2010-08-25,1.04,1.05,1.02,1.04,199064,0
2010-08-26,1.04,1.05,1.01,1.01,157673,0
2010-08-27,1.01,1.03,1,1.03,243381,0
2010-08-30,1.03,1.04,1.01,1.01,75617,0
2010-08-31,1.01,1.03,1.01,1.01,98671,0
2010-09-01,1.02,1.03,1,1.02,304702,0
2010-09-02,1,1.05,1,1.04,186220,0
2010-09-03,1.05,1.06,1.03,1.03,91932,0
2010-09-07,1.03,1.04,1.01,1.01,173510,0
2010-09-08,1.02,1.04,0.99,1.02,401883,0
2010-09-09,1.04,1.05,1.02,1.04,55719,0
2010-09-10,1.04,1.04,1.01,1.02,54480,0
2010-09-13,1.03,1.07,1.03,1.07,209740,0
2010-09-14,1.07,1.15,1.04,1.1,435117,0
2010-09-15,1.08,1.12,1.06,1.06,116318,0
2010-09-16,1.06,1.09,1.04,1.05,139296,0
2010-09-17,1.07,1.07,1.03,1.03,118275,0
2010-09-20,1.05,1.1,1.04,1.07,187060,0
2010-09-21,1.06,1.1,1,1.02,568180,0
2010-09-22,1.02,1.02,0.93,1,995862,0
2010-09-23,0.98,1,0.96,0.97,319365,0
2010-09-24,0.98,1,0.96,0.98,190070,0
2010-09-27,1,1,0.95,0.96,216770,0
2010-09-28,0.95,0.97,0.93,0.94,299944,0
2010-09-29,0.95,0.96,0.93,0.95,192492,0
2010-09-30,0.96,0.96,0.91,0.91,208455,0
2010-10-01,0.92,0.96,0.91,0.92,196950,0
2010-10-04,0.94,0.94,0.91,0.91,142158,0
2010-10-05,0.92,0.93,0.9,0.91,169040,0
2010-10-06,0.91,0.92,0.87,0.9,406659,0
2010-10-07,0.9,0.9,0.88,0.88,135157,0
2010-10-08,0.88,0.9,0.88,0.9,147457,0
2010-10-11,0.91,0.91,0.89,0.9,134070,0
2010-10-12,0.89,0.9,0.88,0.9,134989,0
2010-10-13,0.9,0.9,0.88,0.9,117945,0
2010-10-14,0.89,0.9,0.89,0.89,277663,0
2010-10-15,0.89,0.9,0.88,0.88,206463,0
2010-10-18,0.89,0.89,0.87,0.89,135041,0
2010-10-19,0.87,0.91,0.87,0.88,339658,0
2010-10-20,0.88,0.9,0.87,0.88,126145,0
2010-10-21,0.88,0.9,0.87,0.9,344946,0
2010-10-22,0.9,0.9,0.87,0.87,117857,0
2010-10-25,0.87,0.9,0.87,0.87,94547,0
2010-10-26,0.87,0.9,0.87,0.9,164182,0
2010-10-27,0.89,0.9,0.88,0.88,74099,0
2010-10-28,0.88,0.92,0.71,0.76,2635504,0
2010-10-29,0.76,0.8,0.74,0.76,368296,0
2010-11-01,0.8,0.8,0.76,0.79,222896,0
2010-11-02,0.79,0.79,0.72,0.72,259091,0
2010-11-03,0.72,0.75,0.72,0.74,303958,0
2010-11-04,0.75,0.76,0.74,0.76,241829,0
2010-11-05,0.76,0.76,0.7,0.74,340241,0
2010-11-08,0.72,0.75,0.72,0.72,249353,0
2010-11-09,0.72,0.75,0.7,0.74,255763,0
2010-11-10,0.71,0.74,0.71,0.73,297680,0
2010-11-11,0.71,0.74,0.67,0.7,449594,0
2010-11-12,0.68,0.69,0.65,0.66,863561,0
2010-11-15,0.65,0.7,0.65,0.68,619540,0
2010-11-16,0.72,0.73,0.68,0.72,225369,0
2010-11-17,0.7,0.71,0.67,0.7,196634,0
2010-11-18,0.7,0.7,0.68,0.69,139582,0
2010-11-19,0.69,0.72,0.69,0.7,186571,0
2010-11-22,0.71,0.71,0.68,0.68,158491,0
2010-11-23,0.68,0.71,0.67,0.7,410494,0
2010-11-24,0.7,0.7,0.67,0.69,246512,0
2010-11-26,0.71,0.71,0.67,0.7,60094,0
2010-11-29,0.7,0.7,0.68,0.68,125997,0
2010-11-30,0.69,0.69,0.67,0.67,230869,0
2010-12-01,0.71,0.71,0.66,0.68,157115,0
2010-12-02,0.67,0.71,0.67,0.7,132171,0
2010-12-03,0.69,0.8,0.67,0.74,375729,0
2010-12-06,0.74,0.75,0.72,0.73,173711,0
2010-12-07,0.71,0.74,0.71,0.73,80025,0
2010-12-08,0.73,0.74,0.72,0.73,318975,0
2010-12-09,0.7,0.72,0.7,0.71,104784,0
2010-12-10,0.71,0.73,0.7,0.7,216563,0
2010-12-13,0.7,0.72,0.69,0.7,136865,0
2010-12-14,0.68,0.73,0.68,0.7,110107,0
2010-12-15,0.71,0.72,0.69,0.69,112047,0
2010-12-16,0.69,0.71,0.68,0.71,181958,0
2010-12-17,0.71,0.77,0.71,0.77,340598,0
2010-12-20,0.78,0.85,0.73,0.83,617993,0
2010-12-21,0.84,0.95,0.8,0.92,1492356,0
2010-12-22,0.91,1.15,0.88,1.1,5137368,0
2010-12-23,1.12,1.5,1.11,1.44,8629745,0
2010-12-27,1.41,1.43,1.22,1.3,2830006,0
2010-12-28,1.34,1.41,1.15,1.15,2541623,0
2010-12-29,1.11,1.14,1.05,1.06,1979661,0
2010-12-30,1.06,1.27,1.06,1.23,2716361,0
2010-12-31,1.2,1.25,1.17,1.2,478115,0
2011-01-03,1.19,1.27,1.13,1.22,977367,0
2011-01-04,1.22,1.23,1.16,1.18,653856,0
2011-01-05,1.2,1.21,1.12,1.2,575039,0
2011-01-06,1.21,1.21,1.15,1.19,534065,0
2011-01-07,1.19,1.2,1.15,1.15,525802,0
2011-01-10,1.2,1.66,1.2,1.57,10270696,0
2011-01-11,1.5,1.59,1.42,1.59,2131763,0
2011-01-12,1.64,1.75,1.62,1.7,1863389,0
2011-01-13,1.7,1.72,1.6,1.64,975585,0
2011-01-14,1.65,1.71,1.61,1.63,487769,0
2011-01-18,1.56,1.66,1.5,1.62,955011,0
2011-01-19,1.62,1.64,1.6,1.6,528689,0
2011-01-20,1.56,1.62,1.55,1.61,531739,0
2011-01-21,1.64,1.69,1.6,1.67,663845,0
2011-01-24,1.7,1.74,1.68,1.74,600498,0
2011-01-25,1.74,1.82,1.61,1.71,918268,0
2011-01-26,1.72,1.75,1.68,1.75,286088,0
2011-01-27,1.79,1.79,1.69,1.75,285726,0
2011-01-28,1.71,1.75,1.69,1.71,575806,0
2011-01-31,1.69,1.74,1.5,1.7,595326,0
2011-02-01,1.68,1.72,1.66,1.72,307299,0
2011-02-02,1.68,1.72,1.66,1.71,425854,0
2011-02-03,1.67,1.72,1.66,1.7,320276,0
2011-02-04,1.68,1.79,1.67,1.78,446807,0
2011-02-07,1.8,1.87,1.77,1.83,650816,0
2011-02-08,1.87,1.87,1.72,1.75,246980,0
2011-02-09,1.75,1.75,1.7,1.7,175755,0
2011-02-10,1.73,1.75,1.7,1.75,179047,0
2011-02-11,1.75,1.77,1.71,1.71,147865,0
2011-02-14,1.7,1.74,1.7,1.73,179962,0
2011-02-15,1.74,1.74,1.63,1.69,305899,0
2011-02-16,1.68,1.72,1.68,1.71,143470,0
2011-02-18,1.71,1.71,1.66,1.67,135055,0
2011-02-22,1.66,1.66,1.47,1.57,569001,0
2011-02-23,1.58,1.59,1.42,1.53,397335,0
2011-02-24,1.49,1.55,1.47,1.5,279412,0
2011-02-25,1.52,1.56,1.51,1.56,85809,0
2011-02-28,1.56,1.58,1.46,1.51,199153,0
2011-03-01,1.5,1.5,1.39,1.43,329372,0
2011-03-02,1.4,1.53,1.4,1.48,275646,0
2011-03-03,1.5,1.63,1.5,1.61,340650,0
2011-03-04,1.63,1.76,1.62,1.74,527598,0
2011-03-07,1.73,1.8,1.67,1.75,392009,0
2011-03-08,1.78,1.88,1.69,1.86,716885,0
2011-03-09,1.82,1.86,1.74,1.82,472136,0
2011-03-10,1.83,1.83,1.69,1.73,384536,0
2011-03-11,1.66,1.75,1.6,1.64,280200,0
2011-03-14,1.61,1.61,1.46,1.5,539362,0
2011-03-15,1.45,1.57,1.3,1.53,586732,0
2011-03-16,1.54,1.58,1.48,1.54,238963,0
2011-03-17,1.55,1.55,1.44,1.47,205306,0
2011-03-18,1.54,1.54,1.47,1.47,180771,0
2011-03-21,1.48,1.53,1.47,1.52,140271,0
2011-03-22,1.53,1.59,1.48,1.56,351971,0
2011-03-23,1.57,1.63,1.52,1.57,186610,0
2011-03-24,1.6,1.6,1.57,1.6,157924,0
2011-03-25,1.63,1.64,1.59,1.62,140267,0
2011-03-28,1.65,1.72,1.64,1.7,253497,0
2011-03-29,1.71,1.71,1.61,1.65,85940,0
2011-03-30,1.65,1.65,1.58,1.59,155479,0
2011-03-31,1.56,1.64,1.54,1.62,166790,0
2011-04-01,1.74,1.75,1.65,1.65,303622,0
2011-04-04,1.68,1.68,1.66,1.67,131644,0
2011-04-05,1.66,1.68,1.62,1.63,136607,0
2011-04-06,1.65,1.67,1.62,1.67,87622,0
2011-04-07,1.68,1.73,1.62,1.69,230803,0
2011-04-08,1.69,1.75,1.69,1.73,221244,0
2011-04-11,1.73,1.88,1.72,1.81,943389,0
2011-04-12,1.83,1.84,1.6,1.73,365632,0
2011-04-13,1.75,1.75,1.65,1.73,229572,0
2011-04-14,1.7,1.76,1.66,1.75,202376,0
2011-04-15,1.74,1.8,1.73,1.77,122153,0
2011-04-18,1.75,1.95,1.74,1.91,1515278,0
2011-04-19,1.91,1.95,1.76,1.93,1197483,0
2011-04-20,1.97,2.2,1.97,2.19,4287205,0
2011-04-21,2.24,2.38,2.14,2.24,2083839,0
2011-04-25,2.28,2.77,2.26,2.73,2886933,0
2011-04-26,2.86,3.3,2.72,2.89,5559929,0
2011-04-27,2.91,2.94,2.45,2.8,2390992,0
2011-04-28,2.84,3.09,2.83,2.94,1804557,0
2011-04-29,2.98,3,2.69,2.75,1068175,0
2011-05-02,2.82,2.93,2.76,2.83,906824,0
2011-05-03,2.81,2.84,2.7,2.71,628060,0
2011-05-04,2.64,2.66,2.23,2.28,2340022,0
2011-05-05,2.25,2.54,2.18,2.25,1489262,0
2011-05-06,2.4,2.45,2.26,2.38,855219,0
2011-05-09,2.42,2.52,2.38,2.46,820797,0
2011-05-10,2.5,2.54,2.36,2.46,783807,0
2011-05-11,2.3,2.38,2.22,2.36,572150,0
2011-05-12,2.3,2.38,2.25,2.37,378086,0
2011-05-13,2.37,2.38,2.26,2.27,348842,0
2011-05-16,2.24,2.24,2.08,2.14,862779,0
2011-05-17,2.22,2.22,1.95,2.05,1392298,0
2011-05-18,2.03,2.06,2,2.04,563400,0
2011-05-19,2.04,2.12,1.97,2.02,646506,0
2011-05-20,2.03,2.07,2.02,2.03,268544,0
2011-05-23,2.02,2.02,1.76,1.9,712771,0
2011-05-24,1.87,1.92,1.79,1.87,482613,0
2011-05-25,1.87,1.91,1.83,1.88,298129,0
2011-05-26,1.88,2.05,1.86,1.99,582385,0
2011-05-27,2.02,2.06,1.94,1.94,333582,0
2011-05-31,1.94,2.01,1.88,1.89,338464,0
2011-06-01,1.9,1.97,1.9,1.92,293957,0
2011-06-02,1.94,1.94,1.85,1.92,322112,0
2011-06-03,1.91,2,1.87,1.9,356847,0
2011-06-06,1.86,1.88,1.67,1.71,907671,0
2011-06-07,1.74,1.74,1.59,1.65,570631,0
2011-06-08,1.65,1.69,1.6,1.66,387193,0
2011-06-09,1.66,1.69,1.65,1.65,277386,0
2011-06-10,1.64,1.78,1.61,1.75,654261,0
2011-06-13,1.76,1.8,1.7,1.74,294277,0
2011-06-14,1.75,1.79,1.7,1.76,173181,0
2011-06-15,1.74,1.87,1.71,1.71,219557,0
2011-06-16,1.7,1.77,1.6,1.63,264576,0
2011-06-17,1.64,1.66,1.51,1.52,455486,0
2011-06-20,1.5,1.64,1.48,1.61,298930,0
2011-06-21,1.63,1.69,1.6,1.6,202898,0
2011-06-22,1.6,1.68,1.6,1.6,253131,0
2011-06-23,1.57,1.62,1.56,1.61,89308,0
2011-06-24,1.6,1.62,1.55,1.62,168440,0
2011-06-27,1.61,1.61,1.54,1.57,251418,0
2011-06-28,1.57,1.61,1.55,1.6,218627,0
2011-06-29,1.65,1.69,1.6,1.62,277229,0
2011-06-30,1.63,1.7,1.61,1.63,231802,0
2011-07-01,1.69,1.75,1.65,1.71,214067,0
2011-07-05,1.7,1.83,1.7,1.83,309778,0
2011-07-06,1.86,1.9,1.76,1.79,211759,0
2011-07-07,1.81,1.9,1.76,1.86,210884,0
2011-07-08,1.87,1.87,1.79,1.83,169758,0
2011-07-11,1.81,1.84,1.66,1.7,250875,0
2011-07-12,1.65,1.7,1.64,1.68,152611,0
2011-07-13,1.69,1.78,1.69,1.71,184464,0
2011-07-14,1.71,1.75,1.68,1.7,140269,0
2011-07-15,1.71,1.73,1.66,1.7,119629,0
2011-07-18,1.68,1.72,1.67,1.67,91992,0
2011-07-19,1.69,1.7,1.62,1.64,157316,0
2011-07-20,1.68,1.7,1.66,1.66,66880,0
2011-07-21,1.69,1.69,1.64,1.68,129832,0
2011-07-22,1.67,1.7,1.65,1.67,127375,0
2011-07-25,1.66,1.77,1.66,1.67,199224,0
2011-07-26,1.71,1.73,1.66,1.67,144711,0
2011-07-27,1.66,1.69,1.57,1.57,347350,0
2011-07-28,1.56,1.69,1.55,1.62,325552,0
2011-07-29,1.63,1.64,1.56,1.63,206145,0
2011-08-01,1.65,1.69,1.63,1.64,75358,0
2011-08-02,1.63,1.66,1.55,1.56,170172,0
2011-08-03,1.57,1.62,1.54,1.6,131443,0
2011-08-04,1.6,1.61,1.44,1.5,395545,0
2011-08-05,1.54,1.54,1.2,1.34,492864,0
2011-08-08,1.12,1.56,1.11,1.31,946404,0
2011-08-09,1.36,1.54,1.32,1.4,941708,0
2011-08-10,1.4,1.45,1.33,1.35,256115,0
2011-08-11,1.34,1.37,1.19,1.36,459570,0
2011-08-12,1.37,1.42,1.35,1.41,152737,0
2011-08-15,1.43,1.49,1.4,1.47,121060,0
2011-08-16,1.46,1.5,1.43,1.5,124128,0
2011-08-17,1.5,1.52,1.48,1.51,133929,0
2011-08-18,1.49,1.49,1.38,1.41,499862,0
2011-08-19,1.32,1.4,1.32,1.34,367627,0
2011-08-22,1.38,1.4,1.26,1.26,392792,0
2011-08-23,1.26,1.33,1.25,1.25,398380,0
2011-08-24,1.26,1.33,1.22,1.25,533701,0
2011-08-25,1.28,1.29,1.22,1.27,105870,0
2011-08-26,1.25,1.28,1.25,1.26,177963,0
2011-08-29,1.29,1.43,1.27,1.4,285219,0
2011-08-30,1.43,1.43,1.34,1.4,185715,0
2011-08-31,1.42,1.43,1.36,1.36,198400,0
2011-09-01,1.39,1.41,1.34,1.36,122864,0
2011-09-02,1.27,1.32,1.27,1.3,87774,0
2011-09-06,1.29,1.37,1.26,1.3,197163,0
2011-09-07,1.34,1.34,1.31,1.31,52919,0
2011-09-08,1.31,1.4,1.29,1.3,362177,0
2011-09-09,1.31,1.33,1.29,1.29,191796,0
2011-09-12,1.4,1.46,1.28,1.43,515367,0
2011-09-13,1.43,1.43,1.33,1.35,190165,0
2011-09-14,1.34,1.43,1.31,1.33,150018,0
2011-09-15,1.35,1.41,1.31,1.32,150994,0
2011-09-16,1.32,1.38,1.3,1.38,263076,0
2011-09-19,1.37,1.39,1.29,1.31,280025,0
2011-09-20,1.33,1.38,1.18,1.18,482962,0
2011-09-21,1.22,1.29,1.2,1.25,279718,0
2011-09-22,1.2,1.25,1.15,1.2,270739,0
2011-09-23,1.2,1.26,1.19,1.19,326288,0
2011-09-26,1.21,1.25,1.2,1.2,256696,0
2011-09-27,1.26,1.42,1.24,1.24,425990,0
2011-09-28,1.25,1.27,1.2,1.2,113582,0
2011-09-29,1.23,1.23,1.13,1.14,242989,0
2011-09-30,1.13,1.16,0.99,1.08,331525,0
2011-10-03,1.07,1.08,0.91,0.92,390050,0
2011-10-04,0.91,1,0.9,0.99,282453,0
2011-10-05,1,1.07,0.99,1.03,143524,0
2011-10-06,1.1,1.1,1,1.02,1176584,0
2011-10-07,1.02,1.02,0.97,0.99,329764,0
2011-10-10,0.99,1.01,0.98,1,240279,0
2011-10-11,0.98,1.01,0.98,1,975859,0
2011-10-12,1,1.06,0.99,1.05,1027788,0
2011-10-13,1.05,1.1,1.05,1.1,179715,0
2011-10-14,1.1,1.14,1.08,1.14,218814,0
2011-10-17,1.14,1.18,1.08,1.09,164256,0
2011-10-18,1.08,1.1,1.06,1.09,102662,0
2011-10-19,1.08,1.14,1.08,1.12,110954,0
2011-10-20,1.11,1.15,1.1,1.13,63762,0
2011-10-21,1.13,1.15,1.12,1.13,138488,0
2011-10-24,1.14,1.17,1.12,1.15,330907,0
2011-10-25,1.15,1.17,1.13,1.13,145438,0
2011-10-26,1.13,1.14,1.1,1.11,179150,0
2011-10-27,1.13,1.2,1.12,1.2,377096,0
2011-10-28,1.18,1.2,1.17,1.19,131214,0
2011-10-31,1.19,1.24,1.12,1.23,223276,0
2011-11-01,1.19,1.22,1.09,1.17,164871,0
2011-11-02,1.2,1.2,1.15,1.18,44938,0
2011-11-03,1.18,1.18,1.15,1.15,49000,0
2011-11-04,1.15,1.18,1.15,1.16,86700,0
2011-11-07,1.18,1.29,1.18,1.19,488104,0
2011-11-08,1.2,1.23,1.18,1.19,140828,0
2011-11-09,1.18,1.22,1.15,1.2,159764,0
2011-11-10,1.18,1.2,1.11,1.13,193419,0
2011-11-11,1.18,1.18,1.11,1.11,73401,0
2011-11-14,1.12,1.12,1.08,1.1,64016,0
2011-11-15,1.1,1.11,1.05,1.06,183578,0
2011-11-16,1.07,1.1,1.07,1.07,76314,0
2011-11-17,1.08,1.1,1.01,1.03,226897,0
2011-11-18,1.05,1.08,1.02,1.06,59847,0
2011-11-21,1.03,1.04,1,1.04,146337,0
2011-11-22,1.04,1.04,1.01,1.02,70989,0
2011-11-23,1.03,1.03,1,1,120248,0
2011-11-25,1,1.01,0.99,0.99,43831,0
2011-11-28,1.01,1.03,0.96,0.97,93959,0
2011-11-29,0.97,0.98,0.97,0.97,53962,0
2011-11-30,0.99,1.03,0.97,0.98,184219,0
2011-12-01,0.98,1,0.93,0.95,108536,0
2011-12-02,0.94,0.99,0.94,0.98,162076,0
2011-12-05,1.01,1.05,0.96,1.01,77682,0
2011-12-06,1.02,1.07,1.02,1.04,87346,0
2011-12-07,1.05,1.11,1.03,1.05,98585,0
2011-12-08,1,1.08,1,1.01,50529,0
2011-12-09,1.01,1.07,1.01,1.05,123489,0
2011-12-12,1.03,1.05,1.02,1.03,47811,0
2011-12-13,1.05,1.06,1,1.01,101334,0
2011-12-14,1.01,1.02,0.98,1.01,389032,0
2011-12-15,1.01,1.04,0.99,1.04,187755,0
2011-12-16,1.03,1.07,1.01,1.05,145841,0
2011-12-19,1.05,1.14,1.05,1.11,271568,0
2011-12-20,1.13,1.32,1.12,1.32,763438,0
2011-12-21,1.32,1.32,1.25,1.26,139407,0
2011-12-22,1.25,1.35,1.15,1.32,320629,0
2011-12-23,1.33,1.34,1.22,1.24,114535,0
2011-12-27,1.21,1.23,1.15,1.15,215837,0
2011-12-28,1.15,1.15,1.05,1.1,265679,0
2011-12-29,1.09,1.15,1.09,1.12,116998,0
2011-12-30,1.11,1.1395,1.07,1.08,138184,0
2012-01-03,1.13,1.15,1.07,1.11,301816,0
2012-01-04,1.12,1.12,1.08,1.09,58436,0
2012-01-05,1.1,1.1,1.07,1.1,105398,0
2012-01-06,1.11,1.18,1.11,1.15,119521,0
2012-01-09,1.15,1.25,1.15,1.19,284579,0
2012-01-10,1.21,1.32,1.2,1.28,462526,0
2012-01-11,1.29,1.34,1.26,1.31,209804,0
2012-01-12,1.32,1.35,1.31,1.32,240726,0
2012-01-13,1.32,1.33,1.26,1.26,230707,0
2012-01-17,1.28,1.32,1.24,1.27,267252,0
2012-01-18,1.27,1.56,1.27,1.54,1350996,0
2012-01-19,1.56,1.62,1.4,1.4,973285,0
2012-01-20,1.45,1.56,1.41,1.48,442955,0
2012-01-23,1.46,1.55,1.41,1.43,197038,0
2012-01-24,1.41,1.45,1.4,1.44,133733,0
2012-01-25,1.43,1.6,1.43,1.56,544799,0
2012-01-26,1.59,1.63,1.51,1.53,559483,0
2012-01-27,1.55,1.63,1.53,1.6,258767,0
2012-01-30,1.6,1.63,1.51,1.53,406881,0
2012-01-31,1.58,1.62,1.5,1.51,228075,0
2012-02-01,1.5,1.63,1.46,1.6,520675,0
2012-02-02,1.6,1.75,1.59,1.74,807560,0
2012-02-03,1.76,1.8,1.72,1.77,474468,0
2012-02-06,1.79,1.84,1.76,1.83,545848,0
2012-02-07,1.85,1.87,1.72,1.78,338490,0
2012-02-08,1.8,1.81,1.67,1.77,553625,0
2012-02-09,1.79,1.82,1.72,1.81,478695,0
2012-02-10,1.78,1.81,1.77,1.8,429219,0
2012-02-13,1.8,1.88,1.78,1.87,373988,0
2012-02-14,1.87,1.88,1.82,1.85,326223,0
2012-02-15,1.85,1.87,1.8,1.85,237995,0
2012-02-16,1.87,1.87,1.79,1.83,209693,0
2012-02-17,1.86,1.86,1.78,1.79,122390,0
2012-02-21,1.78,1.79,1.72,1.72,216259,0
2012-02-22,1.72,1.75,1.6,1.65,1198064,0
2012-02-23,1.66,1.75,1.66,1.73,206907,0
2012-02-24,1.75,1.85,1.7,1.76,151880,0
2012-02-27,1.77,1.79,1.74,1.76,98688,0
2012-02-28,1.77,1.79,1.7,1.7,145026,0
2012-02-29,1.74,1.74,1.67,1.67,157046,0
2012-03-01,1.68,1.69,1.65,1.65,90902,0
2012-03-02,1.66,1.67,1.58,1.59,189383,0
2012-03-05,1.6,1.6,1.52,1.56,236212,0
2012-03-06,1.54,1.57,1.44,1.48,395541,0
2012-03-07,1.51,1.58,1.49,1.57,167200,0
2012-03-08,1.58,1.61,1.52,1.6,257307,0
2012-03-09,1.59,1.65,1.59,1.6,169733,0
2012-03-12,1.6,1.72,1.6,1.71,708503,0
2012-03-13,1.75,2.06,1.71,2.04,3357847,0
2012-03-14,2.01,2.03,1.87,1.99,1317873,0
2012-03-15,1.99,2,1.88,1.92,479553,0
2012-03-16,1.9,1.95,1.83,1.87,538722,0
2012-03-19,1.86,1.92,1.85,1.87,403336,0
2012-03-20,1.86,2.22,1.86,2.07,2840118,0
2012-03-21,2.1,2.27,2.1,2.25,1521142,0
2012-03-22,2.26,2.3,2.21,2.27,1168664,0
2012-03-23,2.25,2.27,2.16,2.18,625416,0
2012-03-26,2.2,2.25,2.08,2.14,794214,0
2012-03-27,2.18,2.23,2.15,2.2,483409,0
2012-03-28,2.21,2.23,2.13,2.18,355078,0
2012-03-29,2.15,2.19,2.1,2.13,362058,0
2012-03-30,2.16,2.23,2.12,2.15,979104,0
2012-04-02,2.08,2.19,2.08,2.11,529607,0
2012-04-03,2.09,2.09,1.91,2.03,837834,0
2012-04-04,1.93,2,1.88,1.89,1008740,0
2012-04-05,1.9,1.9,1.76,1.77,600716,0
2012-04-09,1.75,1.76,1.64,1.72,466074,0
2012-04-10,1.72,1.78,1.55,1.58,602421,0
2012-04-11,1.59,1.66,1.5,1.64,576125,0
2012-04-12,1.62,1.67,1.57,1.64,193679,0
2012-04-13,1.6,1.65,1.54,1.54,331408,0
2012-04-16,1.58,1.62,1.52,1.55,160202,0
2012-04-17,1.55,1.62,1.5,1.5,259384,0
2012-04-18,1.5,1.54,1.49,1.5,189365,0
2012-04-19,1.5,1.54,1.47,1.48,245153,0
2012-04-20,1.48,1.51,1.48,1.48,196923,0
2012-04-23,1.45,1.48,1.44,1.46,189410,0
2012-04-24,1.45,1.59,1.4,1.46,508980,0
2012-04-25,1.5,1.57,1.47,1.49,380208,0
2012-04-26,1.29,1.48,1.29,1.45,670059,0
2012-04-27,1.44,1.54,1.43,1.51,159437,0
2012-04-30,1.55,1.59,1.5,1.5,345399,0
2012-05-01,1.51,1.58,1.5,1.56,190559,0
2012-05-02,1.53,1.59,1.52,1.57,157521,0
2012-05-03,1.59,1.59,1.55,1.55,128132,0
2012-05-04,1.54,1.54,1.49,1.5,878248,0
2012-05-07,1.5,1.51,1.47,1.5,252587,0
2012-05-08,1.49,1.54,1.45,1.54,210087,0
2012-05-09,1.5,1.54,1.45,1.5,173205,0
2012-05-10,1.48,1.54,1.47,1.5,106309,0
2012-05-11,1.49,1.55,1.49,1.52,136998,0
2012-05-14,1.52,1.63,1.5,1.59,362541,0
2012-05-15,1.6,1.67,1.56,1.58,396244,0
2012-05-16,1.58,1.64,1.52,1.56,286478,0
2012-05-17,1.55,1.55,1.48,1.51,263878,0
2012-05-18,1.51,1.51,1.36,1.42,554358,0
2012-05-21,1.42,1.47,1.39,1.39,297423,0
2012-05-22,1.39,1.46,1.36,1.39,382928,0
2012-05-23,1.39,1.47,1.36,1.45,316428,0
2012-05-24,1.5,1.5,1.37,1.37,183497,0
2012-05-25,1.4,1.46,1.38,1.46,179158,0
2012-05-29,1.46,1.46,1.39,1.41,238810,0
2012-05-30,1.4,1.42,1.39,1.41,117862,0
2012-05-31,1.42,1.42,1.37,1.38,146178,0
2012-06-01,1.35,1.37,1.3,1.31,395102,0
2012-06-04,1.33,1.34,1.3,1.33,106340,0
2012-06-05,1.33,1.39,1.3,1.31,269371,0
2012-06-06,1.35,1.35,1.3,1.33,139168,0
2012-06-07,1.34,1.34,1.32,1.33,131361,0
2012-06-08,1.33,1.38,1.32,1.36,75600,0
2012-06-11,1.36,1.4,1.34,1.38,192995,0
2012-06-12,1.34,1.38,1.34,1.35,111273,0
2012-06-13,1.35,1.42,1.34,1.38,165140,0
2012-06-14,1.36,1.41,1.36,1.39,146520,0
2012-06-15,1.42,1.56,1.42,1.49,636877,0
2012-06-18,1.48,1.54,1.48,1.53,224239,0
2012-06-19,1.53,1.6,1.5,1.53,350028,0
2012-06-20,1.58,1.6,1.53,1.6,281766,0
2012-06-21,1.59,1.59,1.45,1.46,621218,0
2012-06-22,1.53,1.57,1.48,1.5,394726,0
2012-06-25,1.51,1.53,1.48,1.51,178029,0
2012-06-26,1.53,1.58,1.51,1.55,326821,0
2012-06-27,1.54,1.65,1.53,1.62,420074,0
2012-06-28,1.65,1.81,1.62,1.78,1573046,0
2012-06-29,1.85,1.87,1.75,1.76,750051,0
2012-07-02,1.75,1.85,1.71,1.81,539176,0
2012-07-03,1.85,1.93,1.82,1.86,650963,0
2012-07-05,1.87,1.92,1.85,1.87,454157,0
2012-07-06,1.87,1.89,1.77,1.83,466824,0
2012-07-09,1.94,1.96,1.84,1.88,767888,0
2012-07-10,1.89,1.94,1.83,1.84,246722,0
2012-07-11,1.86,1.86,1.74,1.75,466714,0
2012-07-12,1.76,1.77,1.71,1.77,238058,0
2012-07-13,1.68,1.74,1.5,1.62,1526111,0
2012-07-16,1.55,1.62,1.52,1.57,348800,0
2012-07-17,1.57,1.63,1.55,1.61,327046,0
2012-07-18,1.62,1.63,1.58,1.58,265005,0
2012-07-19,1.59,1.61,1.52,1.59,298157,0
2012-07-20,1.58,1.58,1.5,1.56,326743,0
2012-07-23,1.5,1.58,1.42,1.53,334695,0
2012-07-24,1.53,1.69,1.52,1.57,1304375,0
2012-07-25,1.59,1.59,1.54,1.55,178923,0
2012-07-26,1.58,1.58,1.54,1.55,114886,0
2012-07-27,1.57,1.63,1.56,1.6,192279,0
2012-07-30,1.62,1.67,1.62,1.65,399804,0
2012-07-31,1.67,1.67,1.58,1.61,258479,0
2012-08-01,1.61,1.61,1.51,1.53,310999,0
2012-08-02,1.54,1.62,1.5101,1.57,227911,0
2012-08-03,1.56,1.6,1.51,1.51,288622,0
2012-08-06,1.52,1.58,1.52,1.57,78702,0
2012-08-07,1.56,1.5705,1.52,1.52,123543,0
2012-08-08,1.51,1.56,1.5,1.5,228674,0
2012-08-09,1.52,1.5499,1.5,1.51,210083,0
2012-08-10,1.51,1.6,1.51,1.59,257669,0
2012-08-13,1.6,1.73,1.598,1.71,716490,0
2012-08-14,1.71,1.75,1.69,1.7,287596,0
2012-08-15,1.67,1.7,1.54,1.63,304297,0
2012-08-16,1.61,1.66,1.6,1.66,215932,0
2012-08-17,1.62,1.7,1.57,1.69,236818,0
2012-08-20,1.7,1.8,1.7,1.74,633092,0
2012-08-21,1.77,1.81,1.75,1.77,687108,0
2012-08-22,1.76,1.85,1.75,1.77,757988,0
2012-08-23,1.79,1.84,1.77,1.79,400877,0
2012-08-24,1.85,1.85,1.79,1.8,542935,0
2012-08-27,1.8,1.83,1.78,1.81,549126,0
2012-08-28,1.82,1.82,1.77,1.8,479939,0
2012-08-29,1.79,1.8,1.76,1.78,294753,0
2012-08-30,1.75,1.79,1.75,1.79,222651,0
2012-08-31,1.79,1.81,1.76,1.78,364922,0
2012-09-04,1.79,1.84,1.71,1.75,571483,0
2012-09-05,1.8,1.86,1.73,1.82,1669010,0
2012-09-06,1.85,1.85,1.74,1.75,644825,0
2012-09-07,1.73,1.92,1.73,1.92,1504937,0
2012-09-10,1.94,2.09,1.94,2.05,2533453,0
2012-09-11,2.08,2.2,2.03,2.05,2612173,0
2012-09-12,2.1,2.13,2,2.1,1218767,0
2012-09-13,2.1,2.1,2.02,2.09,719661,0
2012-09-14,2.09,2.15,2.06,2.12,957277,0
2012-09-17,2.15,2.28,2.15,2.22,2045900,0
2012-09-18,2.25,2.26,2.18,2.21,1158982,0
2012-09-19,2.25,2.52,2.21,2.44,3179429,0
2012-09-20,2.53,2.8,2.46,2.76,5469275,0
2012-09-21,2.81,2.84,2.52,2.62,3573967,0
2012-09-24,2.63,2.79,2.58,2.68,1391054,0
2012-09-25,2.73,2.75,2.51,2.53,1715628,0
2012-09-26,2.52,2.58,2.31,2.53,2081255,0
2012-09-27,2.65,2.65,2.49,2.55,1087493,0
2012-09-28,2.52,2.57,2.51,2.53,392083,0
2012-10-01,2.52,2.6,2.45,2.47,819299,0
2012-10-02,2.49,2.54,2.36,2.4,869837,0
2012-10-03,2.47,2.54,2.4,2.48,2422146,0
2012-10-04,2.55,2.83,2.53,2.76,3182891,0
2012-10-05,2.77,3.06,2.48,2.62,7261502,0
2012-10-08,2.62,2.79,2.58,2.59,1950867,0
2012-10-09,2.63,2.6799,2.48,2.5,1549425,0
2012-10-10,2.49,2.55,2.31,2.38,1903188,0
2012-10-11,2.43,2.49,2.38,2.45,1081789,0
2012-10-12,2.49,2.5499,2.35,2.4,821186,0
2012-10-15,2.44,2.5,2.38,2.41,1035140,0
2012-10-16,2.4,2.46,2.35,2.44,1095991,0
2012-10-17,2.46,2.64,2.4,2.55,2448147,0
2012-10-18,2.59,2.63,2.46,2.48,1093068,0
2012-10-19,2.55,2.55,2.35,2.4,1428348,0
2012-10-22,2.42,2.42,2.18,2.27,1593809,0
2012-10-23,2.22,2.34,2.16,2.29,934472,0
2012-10-24,2.31,2.32,2.15,2.18,1157361,0
2012-10-25,2.21,2.41,2.19,2.35,1508402,0
2012-10-26,2.32,2.359,2.25,2.27,675214,0
2012-10-31,2.28,2.37,2.24,2.35,776535,0
2012-11-01,2.35,2.36,2.29,2.33,451732,0
2012-11-02,2.33,2.33,2.18,2.18,1213622,0
2012-11-05,2.2,2.39,2.2,2.27,1465885,0
2012-11-06,2.4,2.67,2.34,2.42,6419942,0
2012-11-07,2.38,2.4,2.21,2.3,1898881,0
2012-11-08,2.31,2.32,2.22,2.24,1174465,0
2012-11-09,2.18,2.37,2.18,2.27,1327232,0
2012-11-12,2.29,2.32,2.15,2.18,1447073,0
2012-11-13,2.13,2.2,2.1,2.11,1235283,0
2012-11-14,2.09,2.19,1.9,1.94,2368882,0
2012-11-15,1.98,2,1.8,1.95,1581611,0
2012-11-16,1.95,1.98,1.87,1.91,1005800,0
2012-11-19,1.93,2.28,1.9,2.26,2984208,0
2012-11-20,2.38,2.38,2.1,2.13,2287362,0
2012-11-21,2.19,2.24,2.13,2.15,1711991,0
2012-11-23,2.2,2.24,2.15,2.22,1077505,0
2012-11-26,2.23,2.37,2.17,2.3,3037059,0
2012-11-27,6.5,6.53,5.06,5.43,60100394,0
2012-11-28,4.92,5.49,4.81,5.15,9812065,0
2012-11-29,5.12,5.5,4.99,5.37,6535792,0
2012-11-30,5.2,5.44,5.15,5.2,3900379,0
2012-12-03,5.24,5.27,5.04,5.12,2789947,0
2012-12-04,5.12,5.17,4.95,5,2979866,0
2012-12-05,4.99,4.99,4.62,4.67,4940981,0
2012-12-06,4.54,4.87,4.54,4.65,3320182,0
2012-12-07,4.65,4.74,4.49,4.55,2526386,0
2012-12-10,4.5,4.53,4.17,4.18,3371969,0
2012-12-11,4.2,4.48,4.2,4.43,3158555,0
2012-12-12,4.96,5.18,4.83,5.01,9503413,0
2012-12-13,4.93,4.96,4.7,4.78,3265076,0
2012-12-14,4.71,4.8,4.62,4.76,1723743,0
2012-12-17,4.81,4.92,4.81,4.87,1303178,0
2012-12-18,4.91,4.91,4.77,4.83,940884,0
2012-12-19,4.79,4.7901,4.63,4.7,1409533,0
2012-12-20,4.83,4.88,4.72,4.75,1039279,0
2012-12-21,4.6,4.67,4.5,4.51,2461758,0
2012-12-24,4.5,4.61,4.45,4.55,697916,0
2012-12-26,4.65,4.65,4.45,4.56,1054993,0
2012-12-27,4.55,4.63,4.39,4.54,1019870,0
2012-12-28,4.46,4.615,4.44,4.51,961079,0
2012-12-31,4.47,4.68,4.45,4.65,1290767,0
2013-01-02,4.78,4.82,4.65,4.73,821684,0
2013-01-03,4.66,4.8,4.6,4.75,851803,0
2013-01-04,4.79,5,4.68,4.95,1584279,0
2013-01-07,4.89,5.0899,4.82,4.87,1345395,0
2013-01-08,4.82,4.93,4.82,4.9199,707238,0
2013-01-09,4.96,5.01,4.85,4.95,664910,0
2013-01-10,4.99,5.02,4.88,4.98,802843,0
2013-01-11,5,5.05,4.93,5.01,867564,0
2013-01-14,5.04,5.7,5,5.61,5493069,0
2013-01-15,5.56,6,5.52,5.81,4034366,0
2013-01-16,5.76,5.95,5.33,5.39,2889706,0
2013-01-17,5.48,5.48,5.25,5.38,1534419,0
2013-01-18,5.36,5.41,5.13,5.22,1057500,0
2013-01-22,5.23,5.74,5.16,5.67,2319625,0
2013-01-23,6,6.19,5.72,5.87,5254476,0
2013-01-24,5.94,5.95,5.6,5.9,2312192,0
2013-01-25,6,6.25,5.85,6.19,3403017,0
2013-01-28,6.5,6.88,6.23,6.66,7563517,0
2013-01-29,6.75,6.84,6.17,6.28,3249063,0
2013-01-30,6.28,6.38,6.08,6.15,3122526,0
2013-01-31,6.2,6.23,5.89,6.03,2376270,0
2013-02-01,6.1,6.15,5.86,6.02,1612062,0
2013-02-04,6.01,6.26,5.91,6.13,2255237,0
2013-02-05,6.13,6.35,6.13,6.28,1403364,0
2013-02-06,6.28,6.35,5.99,6.13,1658347,0
2013-02-07,6.15,6.15,5.87,5.99,1208892,0
2013-02-08,6,6.0399,5.77,6,1160324,0
2013-02-11,5.93,6.07,5.87,6.05,1188086,0
2013-02-12,6.02,6.08,5.97,6.05,862884,0
2013-02-13,6.09,6.09,5.97,6.06,1104689,0
2013-02-14,6.02,6.355,5.95,6.27,1460016,0
2013-02-15,6.25,6.27,5.99,6.09,1016070,0
2013-02-19,6.09,6.32,6,6.29,1020651,0
2013-02-20,6.24,6.29,6.04,6.09,1173266,0
2013-02-21,6.08,6.09,5.85,6.03,1087678,0
2013-02-22,6.05,6.15,5.995,6.13,584779,0
2013-02-25,6.13,6.13,5.82,5.87,1105017,0
2013-02-26,5.9,5.91,5.7201,5.86,906691,0
2013-02-27,5.86,6.15,5.86,6.08,882805,0
2013-02-28,6.05,6.22,6.02,6.07,953285,0
2013-03-01,6.09,6.5,6.02,6.36,2492137,0
2013-03-04,6.37,6.5,6.25,6.33,895084,0
2013-03-05,6.44,6.62,6.27,6.37,1481964,0
2013-03-06,6.4,6.59,6.27,6.51,1483801,0
2013-03-07,6.5,6.63,6.41,6.54,1081172,0
2013-03-08,6.6,6.67,6.49,6.53,1186727,0
2013-03-11,6.52,6.53,6.4,6.48,859904,0
2013-03-12,6.44,6.47,6.29,6.31,1128477,0
2013-03-13,6.28,6.38,6.04,6.09,1537300,0
2013-03-14,6.16,6.39,6.1,6.39,1352609,0
2013-03-15,6.39,6.46,6.23,6.26,1256409,0
2013-03-18,6.34,6.5,6.1,6.18,986676,0
2013-03-19,6.5,6.64,6.27,6.58,3058652,0
2013-03-20,6.68,6.78,6.56,6.65,1437175,0
2013-03-21,7.13,8.81,7.04,8.24,22320614,0
2013-03-22,8.2,8.23,7.5,7.57,6350303,0
2013-03-25,7.95,8.55,7.76,8.31,7962204,0
2013-03-26,8.44,8.68,8.05,8.23,5123643,0
2013-03-27,8.23,8.34,8.02,8.11,1881287,0
2013-03-28,8.05,8.19,7.9,7.94,2044039,0
2013-04-01,7.93,7.95,7.59,7.9,2474644,0
2013-04-02,7.88,8.14,7.68,7.75,1976465,0
2013-04-03,7.82,7.87,7.4,7.59,1980544,0
2013-04-04,7.59,7.75,7.53,7.69,915012,0
2013-04-05,7.57,7.75,7.5,7.7,947027,0
2013-04-08,7.8,7.98,7.62,7.98,1634313,0
2013-04-09,8.05,8.18,7.85,7.93,1842295,0
2013-04-10,8.06,8.1,7.83,7.97,1249257,0
2013-04-11,11.11,13.92,10.72,13.1,40011322,0
2013-04-12,12.74,13.15,11.98,12.54,17450323,0
2013-04-15,12.5,12.68,12.02,12.16,4387367,0
2013-04-16,12.33,12.65,12.15,12.39,3296959,0
2013-04-17,12.26,12.47,11.88,12.32,2802438,0
2013-04-18,12.38,12.39,11.97,12.18,2699005,0
2013-04-19,12.2,12.3,11.81,12.09,4035010,0
2013-04-22,12.2,13.51,11.94,13.15,10382548,0
2013-04-23,13.2,13.65,12.88,13.55,5468474,0
2013-04-24,13.74,13.8,12.95,13.49,4033214,0
2013-04-25,13.44,13.71,13.11,13.371,4048111,0
2013-04-26,13.25,13.68,13.21,13.4,2119798,0
2013-04-29,13.5,13.92,13.07,13.19,3559456,0
2013-04-30,13.15,13.23,12.35,12.89,4965084,0
2013-05-01,12.84,12.89,11.86,12.02,3783524,0
2013-05-02,12.05,12.65,12.05,12.33,2708301,0
2013-05-03,12.5,12.54,12.2,12.35,2134241,0
2013-05-06,12.4,12.55,12.03,12.18,1276914,0
2013-05-07,12.13,12.25,11.8,12.03,1945046,0
2013-05-08,12.1,12.15,11.26,11.65,3586652,0
2013-05-09,11.6,12.25,11.6,11.93,1708888,0
2013-05-10,11.89,12.18,11.58,12.02,1636796,0
2013-05-13,11.93,12.81,11.81,12.7,3085780,0
2013-05-14,12.63,13.3,12.6,12.95,2877192,0
2013-05-15,13.25,13.65,12.89,13.05,8148060,0
2013-05-16,13.17,13.25,12.72,13.01,2674520,0
2013-05-17,13.04,13.6,12.99,13.27,3774856,0
2013-05-20,13.46,14.75,13.4,14.15,6849885,0
2013-05-21,14.25,14.55,13.5,13.79,3445844,0
2013-05-22,13.84,14.2,13.18,13.42,2369155,0
2013-05-23,13.04,13.85,12.81,13.79,2095820,0
2013-05-24,13.8,14.36,13.5,14.19,2829200,0
2013-05-28,14.51,14.74,14.11,14.39,3155367,0
2013-05-29,14.35,14.5,14.11,14.29,1295819,0
2013-05-30,14.26,14.59,14.15,14.35,1819109,0
2013-05-31,14.28,14.43,14.03,14.07,2278492,0
2013-06-03,14.18,14.55,13.7,14.53,2854113,0
2013-06-04,14.62,14.85,14.12,14.6,2426050,0
2013-06-05,14.5,14.84,14.28,14.71,2966786,0
2013-06-06,15.17,16.67,15.13,16.57,7739603,0
2013-06-07,16.57,17.08,16.14,17.01,5063842,0
2013-06-10,17.29,20.09,17.05,19.52,15231566,0
2013-06-11,19.57,19.65,18.73,18.85,4231728,0
2013-06-12,18.68,19.1,17.58,17.76,3868532,0
2013-06-13,17.87,18.78,17.31,18.55,3711862,0
2013-06-14,19.63,19.8,18.24,19.31,4841588,0
2013-06-17,19.49,19.71,18.75,18.92,3148220,0
2013-06-18,19,19.25,18.32,18.43,3491557,0
2013-06-19,18.45,18.62,17.75,18.09,2581898,0
2013-06-20,17.77,18.2,17.49,17.77,2997846,0
2013-06-21,17.77,18.1,17.25,17.98,5412876,0
2013-06-24,17.55,17.86,17.14,17.48,3117609,0
2013-06-25,17.65,17.85,16.26,16.8,3730494,0
2013-06-26,16.9,17.96,16.79,17.82,2822441,0
2013-06-27,17.88,18.73,17.88,18.43,3105432,0
2013-06-28,18.43,18.56,17.81,18.15,12198612,0
2013-07-01,18.38,18.96,17.95,18.15,2528447,0
2013-07-02,18.19,18.2,17.32,17.69,2157490,0
2013-07-03,17.44,18.11,17.02,17.91,1061295,0
2013-07-05,18.2,18.2,17.6,18.04,1262031,0
2013-07-08,18.22,18.4,17.9,18.23,1307664,0
2013-07-09,18.29,19.3,18.04,18.34,3568711,0
2013-07-10,18.24,18.84,17.96,18.43,1746210,0
2013-07-11,18.64,18.78,18.28,18.56,1512093,0
2013-07-12,18.5,18.92,18.24,18.49,2141900,0
2013-07-15,18.67,20.43,18.45,20.28,5439701,0
2013-07-16,20.38,20.49,19.51,19.92,2823424,0
2013-07-17,19.98,20.07,19.69,19.83,1670852,0
2013-07-18,19.88,20.68,19.64,20.12,3511322,0
2013-07-19,20.08,20.48,19.76,20.02,2097013,0
2013-07-22,20.09,20.23,19.8,20.03,1950696,0
2013-07-23,20.15,20.3,19.16,19.22,2249544,0
2013-07-24,19.32,19.4,18.47,18.99,2473233,0
2013-07-25,18.85,19.26,18.547,19.04,1114332,0
2013-07-26,18.94,19.064,18.5,18.63,1128099,0
2013-07-29,18.51,19.85,18.5,19.83,3004437,0
2013-07-30,20,20.12,19.65,19.9,1851521,0
2013-07-31,20.04,20.14,19.63,19.7,1311440,0
2013-08-01,19.88,20.1,19.8,19.9,1037141,0
2013-08-02,19.86,20.75,19.8,20.41,2113097,0
2013-08-05,20.69,21.747,20.61,21.59,3081655,0
2013-08-06,21.85,21.85,20.51,20.68,2512120,0
2013-08-07,19.95,20.58,19.55,20.39,3333223,0
2013-08-08,20.29,20.8,19.66,19.78,1742646,0
2013-08-09,19.61,20.89,19.58,20.76,2410073,0
2013-08-12,20.67,20.89,19.98,20.17,1696491,0
2013-08-13,20.23,20.51,19.66,20.12,1986893,0
2013-08-14,20.12,20.4,19.93,20.05,949146,0
2013-08-15,19.97,20.06,19.52,19.62,1516148,0
2013-08-16,19.53,20.25,19.27,19.7,1488855,0
2013-08-19,19.71,20.05,19.53,19.61,1044909,0
2013-08-20,19.7,20.17,19.61,19.86,895522,0
2013-08-21,20.03,20.74,19.86,20.18,2229881,0
2013-08-22,20.23,20.56,20.2,20.47,757112,0
2013-08-23,20.53,20.81,20.34,20.63,942277,0
2013-08-26,20.58,21.45,20.51,20.9,2106913,0
2013-08-27,20.71,20.74,19.9,19.96,1844318,0
2013-08-28,19.96,20.32,19.83,20.11,1641390,0
2013-08-29,20.1,20.75,20.1,20.47,980649,0
2013-08-30,20.5,20.61,19.88,19.96,851477,0
2013-09-03,20.3,20.57,20.1,20.53,886827,0
2013-09-04,20.04,20.5,20.01,20.49,1318924,0
2013-09-05,20.47,21.36,20.4,21.2,2181176,0
2013-09-06,21.37,21.7,20.6,21.41,1454895,0
2013-09-09,21.55,23.49,21.55,22.79,4315335,0
2013-09-10,23.1,23.21,22.3,22.93,1735079,0
2013-09-11,22.81,23.02,22.37,23,1150069,0
2013-09-12,22.94,23.35,22.64,22.71,1261807,0
2013-09-13,22.84,23.22,22.4,23.12,2247053,0
2013-09-16,23.5,23.92,23,23.29,2041885,0
2013-09-17,23.26,23.87,22.84,23.76,1898772,0
2013-09-18,23.76,24.1,23.4,23.72,1330484,0
2013-09-19,23.92,24.5,23.65,24.5,1689545,0
2013-09-20,24.5,25.5,24.25,24.87,3626051,0
2013-09-23,25.1,25.2,24.01,24.62,1890597,0
2013-09-24,24.51,25.11,24.4,24.94,1121000,0
2013-09-25,25.03,25.18,24.67,24.67,918286,0
2013-09-26,24.73,26.76,24.73,26.21,2196628,0
2013-09-27,26.35,27.7,26.05,27.03,2570485,0
2013-09-30,26.94,28.38,26.07,27.47,4371700,0
2013-10-01,27.85,28.32,27.52,28.09,2120500,0
2013-10-02,28.05,29.38,28,28.84,3032400,0
2013-10-03,29.1,29.73,27.6,28.24,2941600,0
2013-10-04,28.6,29.16,28.58,28.77,1866100,0
2013-10-07,28.3,28.59,27.55,27.56,1896400,0
2013-10-08,27.62,27.62,22.3,23.3,12389318,0
2013-10-09,23.81,23.81,19.65,19.86,10086300,0
2013-10-10,20.61,23.24,20.41,23.03,7748650,0
2013-10-11,22.98,22.98,20.75,21.49,5040000,0
2013-10-14,20.54,23.7,20.3,23.51,5074680,0
2013-10-15,23.63,25.24,22.65,23.13,4843935,0
2013-10-16,23.62,24.68,23.15,24.55,4668500,0
2013-10-17,24.39,25.08,23.87,24.63,3227000,0
2013-10-18,24.85,25.17,23.04,23.99,3099100,0
2013-10-21,24,24.79,22.83,23.07,3659521,0
2013-10-22,23.1,23.73,21.78,22.58,3186358,0
2013-10-23,22.25,22.45,21.4,22.02,2428213,0
2013-10-24,22.11,25,22.11,24.73,4595800,0
2013-10-25,24.73,25.23,23.8,24.07,2034710,0
2013-10-28,24.01,24.34,23.46,23.62,1287500,0
2013-10-29,23.8,23.98,23,23.63,1165100,0
2013-10-30,23.6,23.88,22.16,22.31,2063100,0
2013-10-31,22.36,23.31,21.63,22.725,2581868,0
2013-11-01,23.71,23.8,21.85,22.5,2276600,0
2013-11-04,22.55,22.75,21.86,22.22,2027118,0
2013-11-05,22.22,22.9,21.84,22.65,1577540,0
2013-11-06,22.62,22.79,20.13,21,3052510,0
2013-11-07,21.28,22.6,20.83,20.89,2201700,0
2013-11-08,21.08,22.26,20.78,21.73,2130000,0
2013-11-11,21.74,23.13,21.6,23.01,2023272,0
2013-11-12,23,23.16,22.23,22.58,1298800,0
2013-11-13,22.28,23.12,22.15,22.98,1232900,0
2013-11-14,23.89,23.9,22.59,22.94,1219600,0
2013-11-15,22.9,23.1,22.51,22.83,1008800,0
2013-11-18,22.84,22.84,20.81,21.03,1963600,0
2013-11-19,21.05,21.59,20.49,20.68,1380216,0
2013-11-20,20.75,21.48,20.51,21.13,1172200,0
2013-11-21,21.28,22.5,21.16,22.47,1341000,0
2013-11-22,22.61,23.42,22.25,22.34,1802500,0
2013-11-25,22.34,22.67,21.77,21.92,1157800,0
2013-11-26,22.26,23.15,21.9,22.95,1152100,0
2013-11-27,23.04,23.44,22.57,23.19,1010200,0
2013-11-29,23.3,23.8,23.05,23.29,765782,0
2013-12-02,23.29,25.2,23.08,25,2531200,0
2013-12-03,24.72,24.86,23.41,23.88,1529781,0
2013-12-04,23.85,24.86,23.6,24.29,1311100,0
2013-12-05,24.25,25.77,24,24.48,1841200,0
2013-12-06,24.79,24.88,23.88,24.39,641400,0
2013-12-09,24.49,24.64,23.15,23.48,1224050,0
2013-12-10,23.37,23.88,23.18,23.6,904600,0
2013-12-11,23.55,23.6,21.99,22.29,1405500,0
2013-12-12,22.3,23.2,22.29,22.76,1065900,0
2013-12-13,22.84,23.15,22.34,23.03,1274155,0
2013-12-16,23.15,23.7,22.965,23.33,767664,0
2013-12-17,23.33,23.33,22.57,23,598300,0
2013-12-18,23.02,23.5,22.42,23.42,864300,0
2013-12-19,23.22,23.59,23.02,23.35,726500,0
2013-12-20,23.43,24.76,23.36,24.16,2276800,0
2013-12-23,24.42,26.3,24.21,25.92,2066400,0
2013-12-24,26.13,26.35,25.454,26.31,929499,0
2013-12-26,26.3,26.5,25.4,25.44,1149507,0
2013-12-27,25.32,25.64,24.8,25.3,794200,0
2013-12-30,25.33,25.65,24.87,25.38,539900,0
2013-12-31,25.29,25.29,24.25,24.99,2192700,0
2014-01-02,24.85,25.44,24.3,25.15,1260231,0
2014-01-03,25.18,25.39,24.61,25.26,809879,0
2014-01-06,25.39,25.69,24.25,24.7,1571800,0
2014-01-07,24.79,25.23,23.35,23.61,2213600,0
2014-01-08,23.5,23.92,22.95,23.91,1318500,0
2014-01-09,24.08,24.6,23.56,23.78,1073200,0
2014-01-10,23.78,24.21,23.36,24.13,1274825,0
2014-01-13,23.94,24.68,22.92,23.32,1624200,0
2014-01-14,23.38,24.4,23.19,24.31,1221800,0
2014-01-15,24.32,24.72,23.66,23.99,1065700,0
2014-01-16,23.98,24.39,23.65,24.26,949666,0
2014-01-17,24.28,24.98,23.93,24.04,1124600,0
2014-01-21,24.33,24.7,23.51,23.92,1100000,0
2014-01-22,23.81,24.33,23.37,24.31,931000,0
2014-01-23,24.21,24.39,23.8,24.23,839600,0
2014-01-24,23.98,24.02,22.81,23.11,1109000,0
2014-01-27,23.31,23.31,21.26,22.45,2042900,0
2014-01-28,22.49,23.8,22.43,23.66,1471800,0
2014-01-29,23.27,24.95,22.81,23.22,1344730,0
2014-01-30,23.57,24.18,23.51,23.81,1335200,0
2014-01-31,23.27,23.71,23.04,23.3,979300,0
2014-02-03,23.32,23.34,22.05,22.31,1731260,0
2014-02-04,22.4,23.01,22.38,22.71,1093144,0
2014-02-05,22.6,22.67,21.2,21.87,1798367,0
2014-02-06,21.85,22.93,21.64,22.69,1745783,0
2014-02-07,22.8,23.78,22.43,23.47,1461506,0
2014-02-10,23.1,24.24,23.1,23.96,1517770,0
2014-02-11,23.97,25,23.93,24.78,1697712,0
2014-02-12,24.88,25.8,24.41,24.65,1557791,0
2014-02-13,24.24,24.59,23.8,24.51,1042654,0
2014-02-14,24.51,24.85,23.87,23.93,770588,0
2014-02-18,23.91,24.748,23.85,24.4,1408901,0
2014-02-19,24.21,24.49,23.88,24,862462,0
2014-02-20,24.17,24.75,23.85,24.58,662702,0
2014-02-21,24.79,29.5,24.6,28.84,6794667,0
2014-02-24,28.95,30.31,27.83,28.14,3049556,0
2014-02-25,28.07,29.3,27.6,29.06,2118762,0
2014-02-26,29.18,31.45,29.06,29.72,3267082,0
2014-02-27,29.7,30.16,28.41,30.1,2354480,0
2014-02-28,29.24,32,27,28.3,3780998,0
2014-03-03,27.3,28.91,26.89,28.19,1665392,0
2014-03-04,28.85,30.38,28.63,30.04,2359265,0
2014-03-05,29.24,29.5,28.49,28.55,7314652,0
2014-03-06,28.76,29.01,27.15,27.17,3007351,0
2014-03-07,27.79,28.32,26.71,27.2,2961972,0
2014-03-10,27.72,28.5,27.35,28.24,1622275,0
2014-03-11,28.44,28.74,27.18,27.53,1745208,0
2014-03-12,27.55,28.74,27.35,28.54,2206340,0
2014-03-13,28.78,29.39,26.01,26.78,3132768,0
2014-03-14,26.75,27.21,25.86,26.88,1339723,0
2014-03-17,27.03,28.18,27.03,27.64,1676011,0
2014-03-18,27.78,28.95,27.55,28.67,2004278,0
2014-03-19,28.76,28.93,27.92,28.4,1157058,0
2014-03-20,28.1,28.36,27.58,27.85,1182493,0
2014-03-21,27.89,28.25,25.6,26.01,3368373,0
2014-03-24,26.11,26.47,23.71,24.24,3585166,0
2014-03-25,24.41,24.67,22.8,23.81,2601834,0
2014-03-26,23.97,24.33,22.8,22.9,2257600,0
2014-03-27,22.84,23.37,21.84,23.01,1977377,0
2014-03-28,22.99,23.69,22.23,22.65,1963613,0
2014-03-31,22.83,24.45,22.52,24.33,3705486,0
2014-04-01,24.22,25.5,24.2,25.09,1931697,0
2014-04-02,25.3,25.489,23.81,24.38,1483458,0
2014-04-03,24.38,24.42,22.39,23.06,2410247,0
2014-04-04,22.92,23.43,21.05,21.35,3638542,0
2014-04-07,21.03,21.98,20.07,20.69,2893612,0
2014-04-08,20.75,21.36,20.1,20.99,1823368,0
2014-04-09,21.01,22.22,20.87,21.95,1570586,0
2014-04-10,22,22.14,19.7,20.04,2744328,0
2014-04-11,19.56,20.05,18.5,19.04,2667442,0
2014-04-14,19.33,19.71,16.95,17.82,3941324,0
2014-04-15,17.87,18.36,15.64,18.36,6313942,0
2014-04-16,18.72,19.4,18.4,19.28,2670881,0
2014-04-17,19.11,19.97,18.39,19.44,2154396,0
2014-04-21,19.42,20.11,19.25,19.92,2129101,0
2014-04-22,20.09,21.69,20.09,21.05,2067804,0
2014-04-23,20.97,21.12,19.9,20.14,2383447,0
2014-04-24,20.35,21.04,19.2,20.55,2293188,0
2014-04-25,20.22,20.49,19.26,19.32,2673357,0
2014-04-28,19.49,19.86,18.19,19.15,2207291,0
2014-04-29,19.19,20.11,18.98,19.91,1613393,0
2014-04-30,19.91,20.17,19.24,20.13,1217390,0
2014-05-01,20.01,20.67,19.56,20.12,1613510,0
2014-05-02,20.21,20.27,19.32,19.59,1676107,0
2014-05-05,19.32,20.44,18.86,20.21,1773128,0
2014-05-06,20,20.29,19.04,19.16,1273431,0
2014-05-07,18.93,19.14,17.15,18.51,3517175,0
2014-05-08,18.51,19.99,17.94,18.06,2239376,0
2014-05-09,17.93,18.55,17.72,18.52,1251414,0
2014-05-12,18.57,19.59,18.57,19.42,1194966,0
2014-05-13,19.28,19.51,18.81,18.84,1378147,0
2014-05-14,18.75,19.56,18.45,18.87,1131635,0
2014-05-15,19.85,20.22,18.85,19.7,2020721,0
2014-05-16,19.61,19.68,18.49,19.05,1868855,0
2014-05-19,18.99,19.45,18.93,19.205,966073,0
2014-05-20,19.13,19.49,18.87,19.04,1244578,0
2014-05-21,19.15,19.47,18.963,19.22,1056901,0
2014-05-22,19.27,20,19.15,19.57,1193776,0
2014-05-23,19.58,19.98,19.47,19.8,685179,0
2014-05-27,20.06,20.9,20,20.7,1109220,0
2014-05-28,20.82,21.255,20.54,20.92,1338806,0
2014-05-29,21.07,21.5,21.03,21.25,735006,0
2014-05-30,21.33,21.45,20.28,20.65,995513,0
2014-06-02,20.22,20.718,19.68,20.45,857213,0
2014-06-03,20.25,20.36,19.66,20.16,907926,0
2014-06-04,20.05,21.32,19.72,21.2,1083016,0
2014-06-05,21.19,22.22,21.15,21.7,1266591,0
2014-06-06,21.85,22.18,21.47,21.99,808322,0
2014-06-09,21.99,23.38,21.8,22.93,1365669,0
2014-06-10,22.77,23.19,22.33,23.1,1025100,0
2014-06-11,22.73,23.38,22.53,22.8,1106868,0
2014-06-12,23.04,23.89,22.4,23.03,1115577,0
2014-06-13,23.16,23.46,22.57,23.05,820150,0
2014-06-16,22.95,23.26,22.65,23.04,1023483,0
2014-06-17,23.02,23.57,22.8,23.22,771892,0
2014-06-18,23.19,23.7,22.85,23.67,649948,0
2014-06-19,23.75,23.91,22.8,23.16,1373342,0
2014-06-20,23.24,23.3,22.7,23.06,1340174,0
2014-06-23,23.09,23.36,22.87,22.97,671249,0
2014-06-24,22.93,23.6,22.69,22.82,1367423,0
2014-06-25,22.7,23.17,22.34,23.04,1020462,0
2014-06-26,23.13,23.13,22.61,22.81,686471,0
2014-06-27,22.65,23,21.9,22.41,1436856,0
2014-06-30,22.41,23.01,22.2,22.59,1800574,0
2014-07-01,22.66,23.5,22.64,23.42,1174584,0
2014-07-02,23.36,23.87,23.22,23.49,687100,0
2014-07-03,23.57,23.89,23.16,23.64,486823,0
2014-07-07,23.63,24.72,23.32,23.42,1722726,0
2014-07-08,23.32,23.32,21.34,21.56,2732164,0
2014-07-09,21.58,22.03,21.2,21.78,939492,0
2014-07-10,20.96,21.78,20.75,21.44,910810,0
2014-07-11,21.45,22.429,21.27,22.3,843061,0
2014-07-14,22.45,22.63,21.97,22.09,826986,0
2014-07-15,22.15,22.3,20.73,20.77,1247865,0
2014-07-16,20.91,20.91,19.9,20.25,1537251,0
2014-07-17,19.97,20.37,19.21,19.4,1445157,0
2014-07-18,19.39,20.35,19.28,20.25,979891,0
2014-07-21,20.15,20.55,19.81,20.31,691016,0
2014-07-22,20.43,20.63,20,20.16,769108,0
2014-07-23,20.34,20.87,20.34,20.73,1079604,0
2014-07-24,20.77,21.3,20.37,20.83,1088313,0
2014-07-25,20.68,20.91,20.33,20.62,653913,0
2014-07-28,20.62,20.62,20.02,20.26,652081,0
2014-07-29,20.02,20.98,20.02,20.74,563656,0
2014-07-30,21.13,21.49,20.84,21.21,808836,0
2014-07-31,20.79,21.23,20.13,20.27,908922,0
2014-08-01,20.4,20.82,19.8,20.62,1054982,0
2014-08-04,20.74,20.88,19.67,20.7,1379296,0
2014-08-05,20.44,20.99,20,20.77,850357,0
2014-08-06,20.27,21.4,19.9,21.34,1259049,0
2014-08-07,21.42,21.62,20.84,20.94,1027643,0
2014-08-08,20.8,21.22,20.46,21.17,880321,0
2014-08-11,21.39,21.93,21.02,21.41,709590,0
2014-08-12,21.31,21.62,21.09,21.41,650928,0
2014-08-13,21.52,22.5,21.43,22.37,1108742,0
2014-08-14,22.47,22.94,22.27,22.9,728124,0
2014-08-15,23.16,23.24,22.15,22.59,974585,0
2014-08-18,22.98,23.15,22.33,22.43,832944,0
2014-08-19,22.52,22.76,22.123,22.57,597982,0
2014-08-20,22.43,22.84,22.26,22.69,787497,0
2014-08-21,22.69,22.8,21.92,22.02,778194,0
2014-08-22,22.03,22.28,21.84,22.17,582731,0
2014-08-25,22.53,23.24,22.16,23.15,805301,0
2014-08-26,23.2,24.4,23.13,23.81,1161602,0
2014-08-27,23.89,24.2,23.47,23.58,683446,0
2014-08-28,23.41,24.02,23.33,23.61,560211,0
2014-08-29,23.64,24.14,23.58,23.98,636507,0
2014-09-02,26.76,27.12,25.2,26.61,5953826,0
2014-09-03,26.72,27.67,26.5,26.9,2482463,0
2014-09-04,27,27.28,26.64,26.69,1392528,0
2014-09-05,26.74,27.18,26.22,26.96,1217720,0
2014-09-08,26.97,28.48,26.92,27.93,2149861,0
2014-09-09,27.9,27.9,26.85,26.98,1040898,0
2014-09-10,27.07,27.55,26.89,27.31,976608,0
2014-09-11,27.15,27.59,27.04,27.47,816579,0
2014-09-12,29.16,29.31,28.1,28.24,3598289,0
2014-09-15,28.52,28.72,26.16,26.79,2215977,0
2014-09-16,26.75,27.21,26.42,27.04,1034969,0
2014-09-17,27.09,27.78,27.09,27.45,984516,0
2014-09-18,27.56,27.69,26.924,27.57,828744,0
2014-09-19,27.72,27.75,26.36,26.64,1948911,0
2014-09-22,26.42,26.54,25.61,26.15,1028555,0
2014-09-23,25.94,26.58,25.75,26,845965,0
2014-09-24,26.1,27.2,26.1,26.83,812425,0
2014-09-25,26.71,26.99,25.56,25.71,1312442,0
2014-09-26,25.96,26.16,25.69,25.89,754235,0
2014-09-29,25.29,26.21,25.14,25.67,1000578,0
2014-09-30,25.71,25.78,24.46,24.76,1344219,0
2014-10-01,24.72,24.76,24.01,24.46,1253564,0
2014-10-02,24.42,25.37,24.05,25.15,1171736,0
2014-10-03,25.52,25.93,25.02,25.47,999428,0
2014-10-06,25.49,25.68,24.51,24.88,731116,0
2014-10-07,24.62,24.73,23.76,23.98,1172848,0
2014-10-08,23.93,25.58,23.81,25.25,1660324,0
2014-10-09,25.24,25.42,23.81,24.16,1152919,0
2014-10-10,23.82,24.69,23.17,23.4,951429,0
2014-10-13,23.57,24.09,22.04,22.98,1360576,0
2014-10-14,23.42,23.9,22.54,22.88,1708147,0
2014-10-15,22.34,25.22,22.25,25.11,2055018,0
2014-10-16,25.18,25.77,24.04,25.29,1555804,0
2014-10-17,25.95,26.87,25.7,26.06,1592142,0
2014-10-20,25.93,26.83,25.84,26.58,893272,0
2014-10-21,26.88,26.99,26.19,26.77,929693,0
2014-10-22,26.82,27.14,25.87,25.92,1035321,0
2014-10-23,26.25,26.59,25.9,26.25,782742,0
2014-10-24,26.23,26.95,26.055,26.92,1007772,0
2014-10-27,26.65,27.32,26.347,27.04,741631,0
2014-10-28,27.29,28.03,27.23,27.89,1041403,0
2014-10-29,27.89,28.08,27.29,27.63,884350,0
2014-10-30,27.51,28.64,27.42,28.05,1285033,0
2014-10-31,28.75,28.95,27.68,27.7,1286828,0
2014-11-03,27.68,28.12,27.32,27.9,1192815,0
2014-11-04,27.67,28.06,27.37,27.66,877641,0
2014-11-05,28.05,28.05,27.05,27.19,871472,0
2014-11-06,27.36,27.96,27.28,27.94,551740,0
2014-11-07,27.87,27.99,27.03,27.69,984771,0
2014-11-10,27.6,28.48,27.4,28.21,1117664,0
2014-11-11,26.57,28.19,26.57,27.5,1555283,0
2014-11-12,27.38,27.471,27,27.27,1367940,0
2014-11-13,27,28.3,27,27.9,1650481,0
2014-11-14,27.9,27.9,26.7,27.14,1032737,0
2014-11-17,27.04,27.79,26.774,27.08,603017,0
2014-11-18,27.14,28.4,27.11,27.79,847350,0
2014-11-19,27.64,27.87,27.3,27.33,619172,0
2014-11-20,27.26,28.25,27.24,27.74,854035,0
2014-11-21,28.77,29.55,28.23,28.43,2205700,0
2014-11-24,28.7,29.73,28.68,29.53,1390020,0
2014-11-25,29.623,29.8,29.07,29.53,842128,0
2014-11-26,29.66,30.2,29.31,29.95,1124904,0
2014-11-28,30.14,30.87,29.57,29.87,837548,0
2014-12-01,29.75,29.75,28.6,28.68,1307577,0
2014-12-02,29.18,30.45,29.18,30.11,1529580,0
2014-12-03,30.17,30.57,29.58,30.41,940133,0
2014-12-04,30.35,30.63,30.02,30.46,852268,0
2014-12-05,30.47,31.16,30.33,31.16,1169801,0
2014-12-08,31.24,32.72,31.22,32.19,2110220,0
2014-12-09,31.84,33.1,31.4,32.78,1707711,0
2014-12-10,32.78,33.43,32.15,32.3,1407017,0
2014-12-11,32.64,33.34,32.46,32.63,1202900,0
2014-12-12,32.12,33.11,32,32.525,1093307,0
2014-12-15,32.86,32.86,30.25,30.34,2247073,0
2014-12-16,29,30.97,29,30.02,1222991,0
2014-12-17,30.07,31.56,29.81,31.5,1153546,0
2014-12-18,32.15,33.02,31.75,32.845,1341537,0
2014-12-19,32.86,33.49,32.54,32.98,2097764,0
2014-12-22,32.85,32.89,31.77,32.24,1283706,0
2014-12-23,32.32,32.54,29.41,30.17,2103973,0
2014-12-24,30.15,31.5,30.01,30.95,675954,0
2014-12-26,31.23,32.05,31.123,31.73,627891,0
2014-12-29,31.7,32.18,31.61,31.96,623970,0
2014-12-30,31.81,32.24,31.57,31.69,686550,0
2014-12-31,31.78,32.7,31.693,31.75,848813,0
2015-01-02,32.17,32.75,31.1,31.15,1261212,0
2015-01-05,31.014,31.59,30.582,31.1,1016760,0
2015-01-06,31.32,31.49,30.84,30.98,1541290,0
2015-01-07,31.34,32.16,31.2,32.16,1572431,0
2015-01-08,32.41,32.62,32.01,32.5,1054085,0
2015-01-09,32.5,33.73,31.86,33.37,1601742,0
2015-01-12,33.69,34.64,33.55,34.25,1699274,0
2015-01-13,34.76,35.01,33.95,34.46,2353114,0
2015-01-14,33.96,34.356,33.58,33.76,1354072,0
2015-01-15,33.89,34.14,32.16,32.17,1744656,0
2015-01-16,32.07,32.898,31.5,32.68,1038115,0
2015-01-20,32.83,33.225,31.33,33.11,1497226,0
2015-01-21,32.51,33.21,31.85,32.48,1179512,0
2015-01-22,32.56,32.73,31.4,32.57,1112856,0
2015-01-23,32.43,32.45,31.305,31.88,1590235,0
2015-01-26,31.92,32.615,31.63,32.28,1581115,0
2015-01-27,31.62,32.165,31.61,31.7,1647464,0
2015-01-28,32.66,32.69,30.84,31.22,2728288,0
2015-01-29,31.42,31.51,30.26,31.05,1244234,0
2015-01-30,30.61,31.73,30.36,30.43,1129749,0
2015-02-02,31.5,31.85,30.4,31.105,1312352,0
2015-02-03,31.12,31.79,30.26,31.76,1527630,0
2015-02-04,31.51,31.74,30.32,31.36,1497726,0
2015-02-05,31.54,32.53,31.14,32.51,1042678,0
2015-02-06,33.01,33.61,32.179,32.48,1217820,0
2015-02-09,32.06,32.74,31.937,32.12,847706,0
2015-02-10,32.49,33.65,32.2,33.47,1043861,0
2015-02-11,33.64,34.32,33,33.33,850693,0
2015-02-12,33.59,33.93,33.05,33.84,836477,0
2015-02-13,33.98,34.24,33.321,34.21,774739,0
2015-02-17,34.2,35.39,34.14,35.03,1649581,0
2015-02-18,35,35.78,34.67,35.72,1434153,0
2015-02-19,35.67,37.21,35.67,36.795,1511099,0
2015-02-20,36.9,37.97,36.8,37.45,1217270,0
2015-02-23,37.51,38.34,37.28,37.62,1498099,0
2015-02-24,38.29,38.43,36.64,37.44,1518779,0
2015-02-25,37.4,37.88,36.8,37.4,1056382,0
2015-02-26,37.48,38,36.73,37.78,1040114,0
2015-02-27,37.06,38.48,36.87,37.97,1406121,0
2015-03-02,38.25,38.5,37.82,38.23,1645900,0
2015-03-03,38.22,38.54,37.94,38.14,861500,0
2015-03-04,37.88,38.27,37.26,38.14,1167600,0
2015-03-05,38.33,40.25,38.31,39.26,1910300,0
2015-03-06,39,39.7,38.82,38.94,1322600,0
2015-03-09,39.06,39.3,38.2,38.93,1204500,0
2015-03-10,38.66,46.48,38.35,45.88,8234400,0
2015-03-11,45.75,45.86,42.29,44.76,8625200,0
2015-03-12,34.6,36.73,33.33,34.56,15280900,0
2015-03-13,34.75,35.66,33.83,33.905,3721600,0
2015-03-16,33.9,35.2,32.8,35.18,5047100,0
2015-03-17,34.71,35.47,34.01,34.31,1985600,0
2015-03-18,33.81,34.64,33.47,34.46,1869500,0
2015-03-19,34.43,35.45,34.08,34.99,2196600,0
2015-03-20,35.24,35.75,33.95,34.45,2359900,0
2015-03-23,34.1,34.29,33.29,33.99,1570400,0
2015-03-24,33.97,34.5,33.3,33.65,1387000,0
2015-03-25,33.82,34,30.27,31.2,4134300,0
2015-03-26,30.52,31.24,29.45,30.37,3248100,0
2015-03-27,30.41,32.12,30.41,31.96,2174100,0
2015-03-30,32.06,33.38,32.01,33.35,2483200,0
2015-03-31,32.85,33.4,32.5,32.59,1512321,0
2015-04-01,32.68,32.68,31.16,32.04,1727100,0
2015-04-02,31.87,32.18,31.37,31.49,1233600,0
2015-04-06,31,32.55,31,31.96,1329000,0
2015-04-07,32.09,33.6,32.04,32.84,1428447,0
2015-04-08,32.9,34.35,32.81,34.17,1641800,0
2015-04-09,34.09,35.37,34,35.11,2044962,0
2015-04-10,35.39,37.93,34.72,37.53,3398800,0
2015-04-13,37.43,38.43,37.05,37.46,1684500,0
2015-04-14,37.5,38,36.52,36.81,1269300,0
2015-04-15,37.49,38.13,37.02,37.5,1721001,0
2015-04-16,38.49,38.68,37.639,38.67,2432135,0
2015-04-17,38.05,39.33,37.88,38.03,1755300,0
2015-04-20,38.53,38.77,37.62,38.12,1184239,0
2015-04-21,38.37,39.07,38.11,38.75,1017003,0
2015-04-22,39.05,39.46,38.36,38.55,1484496,0
2015-04-23,38.44,39.46,38.25,38.9,1478700,0
2015-04-24,38.79,39,38.02,38.36,1214754,0
2015-04-27,38.34,38.79,35.72,36.04,2107800,0
2015-04-28,36.23,37,34.78,36.02,1585024,0
2015-04-29,35.86,36.61,35.36,35.86,1161100,0
2015-04-30,35.68,36.35,33.43,34.17,2227200,0
2015-05-01,34.26,35.74,34.24,35.67,1345400,0
2015-05-04,35.59,37.19,35.54,36.56,1538700,0
2015-05-05,36.3,36.48,35.4,35.69,1097300,0
2015-05-06,36.4,37.37,36.16,36.77,1411424,0
2015-05-07,36.65,37.35,36.08,36.56,1110768,0
2015-05-08,37.27,38.49,36.6,37.94,1352000,0
2015-05-11,38.01,38.64,37.81,38.37,731000,0
2015-05-12,38.01,39.15,37.73,38.86,940542,0
2015-05-13,38.88,39.38,38.39,38.92,905144,0
2015-05-14,39.02,39.64,38.56,39.05,1163100,0
2015-05-15,38.97,39.41,38.67,39.17,712578,0
2015-05-18,39.01,40.69,38.85,40.31,1485671,0
2015-05-19,40.39,40.83,39.87,40.24,934430,0
2015-05-20,40.23,40.3,39.43,39.83,1446357,0
2015-05-21,39.69,40.44,39.69,40.22,1134700,0
2015-05-22,40.29,40.8,40.19,40.55,802600,0
2015-05-26,40.47,40.99,39.74,40.1,1047092,0
2015-05-27,40.13,40.87,39.51,40.82,904200,0
2015-05-28,40.67,40.79,39.55,40.19,837458,0
2015-05-29,40.18,41.84,40.16,41.2,1255900,0
2015-06-01,41.4,41.68,40.516,41.29,794937,0
2015-06-02,41.13,42.13,40.75,41.55,678721,0
2015-06-03,41.96,42.09,41.28,41.7,776800,0
2015-06-04,41.51,41.87,40.45,41.14,712800,0
2015-06-05,41.14,42.38,40.82,42.16,803200,0
2015-06-08,42.16,42.44,40.83,40.89,1167800,0
2015-06-09,40.64,40.95,38.6,39.13,1492489,0
2015-06-10,39.36,39.55,38.17,39.19,1388595,0
2015-06-11,39.39,39.8,39.14,39.78,790685,0
2015-06-12,39.55,39.92,39.23,39.4,534400,0
2015-06-15,39.24,39.53,38.8,39.06,706500,0
2015-06-16,40.11,40.81,39.47,39.56,1025000,0
2015-06-17,39.6,40.76,39.56,40.16,924600,0
2015-06-18,40.16,41.96,40.15,41.57,1377700,0
2015-06-19,41.69,42.03,41.07,41.75,1084100,0
2015-06-22,42.11,42.61,41.62,42.58,803300,0
2015-06-23,43,43,42.29,42.92,643288,0
2015-06-24,42.9,43.24,42.38,42.7,922400,0
2015-06-25,43.04,43.15,42.4,42.76,618400,0
2015-06-26,42.97,43,41.47,41.93,1047700,0
2015-06-29,41.26,42,39.83,39.86,1109000,0
2015-06-30,40.57,42.02,40.54,41.88,1097832,0
2015-07-01,42.42,42.48,41.22,41.67,775200,0
2015-07-02,41.95,42.02,41.16,41.69,433900,0
2015-07-06,41.3,42,40.77,41.57,750600,0
2015-07-07,41.6,42,40.64,41.98,594500,0
2015-07-08,41.62,41.85,40.16,40.59,828400,0
2015-07-09,41.02,42.43,40.76,42.18,908400,0
2015-07-10,42.8,44.09,42.29,43.94,1228700,0
2015-07-13,44.45,45.1,44,44.79,989300,0
2015-07-14,44.98,49.24,44.85,48.69,2393425,0
2015-07-15,49.18,51.99,47.74,48.91,2723876,0
2015-07-16,49.69,50.34,49.01,49.99,1394200,0
2015-07-17,50.2,50.56,49.43,50.1,1008300,0
2015-07-20,50.76,51.24,49.7,49.79,992200,0
2015-07-21,49.6,50,48.1,48.9,1024100,0
2015-07-22,48.27,49.81,47.75,49.76,758300,0
2015-07-23,49.79,49.85,48.77,49.32,684100,0
2015-07-24,48.78,50.4,48.4,48.75,1182400,0
2015-07-27,48.27,48.67,47.29,47.56,1290300,0
2015-07-28,48.07,49.67,47.79,49.3,1161100,0
2015-07-29,49.35,49.82,47.91,48.6,1130700,0
2015-07-30,48.6,48.83,47.01,47.82,1054100,0
2015-07-31,48.25,49.7,47.76,48.81,697400,0
2015-08-03,48.8,49.24,47.35,48.19,629604,0
2015-08-04,48.35,48.5,47.32,47.7,682500,0
2015-08-05,48.28,48.58,47.02,47.6,1037900,0
2015-08-06,47.91,47.96,42.76,45.15,2130855,0
2015-08-07,43.02,43.42,37.27,39.14,4794800,0
2015-08-10,39.15,39.8,38.31,39.43,1865000,0
2015-08-11,38.64,39.93,37.38,38.05,1558789,0
2015-08-12,37.4,39.7,36.52,39.31,1747600,0
2015-08-13,39.22,40,37.69,38,929200,0
2015-08-14,37.91,38.18,36.61,37.88,916800,0
2015-08-17,37.47,39.48,37,39.44,1027100,0
2015-08-18,39.07,39.35,38.38,38.8,987300,0
2015-08-19,38.8,38.91,37.49,38.14,743100,0
2015-08-20,37.03,38,35.96,35.99,1259000,0
2015-08-21,34.87,36.54,34.37,35.65,1431200,0
2015-08-24,33.65,35.83,32.23,33.6,1480614,0
2015-08-25,35.45,35.74,34.02,34.14,1219300,0
2015-08-26,35.36,36.45,33.78,36.38,1105400,0
2015-08-27,38.5,38.87,36.87,37.91,1360800,0
2015-08-28,37.53,38.41,37.02,38.17,777300,0
2015-08-31,37.66,39.1,36.55,36.63,876600,0
2015-09-01,35.84,37.19,35.5,35.91,865800,0
2015-09-02,36.58,38.11,35.85,38.07,993500,0
2015-09-03,42.18,43.5,38.4,39.13,3619000,0
2015-09-04,38.77,40.95,37.95,39.46,1511900,0
2015-09-08,40.39,41.92,39.5,41.79,1255100,0
2015-09-09,42.56,42.71,40.07,40.23,1021300,0
2015-09-10,40.31,41.4,40.03,41.17,753844,0
2015-09-11,41.06,41.72,40.4,41.69,1323700,0
2015-09-14,41.91,42.79,40.79,42.33,1117100,0
2015-09-15,42.59,42.71,41.69,42.21,964100,0
2015-09-16,42.45,42.99,41.44,42.66,864000,0
2015-09-17,42.48,43.6,42.19,43.16,1256365,0
2015-09-18,42.68,43.6,42.26,43.33,1429900,0
2015-09-21,43.89,43.89,38.78,39.09,1997100,0
2015-09-22,38.54,39.52,37.44,38.12,1216500,0
2015-09-23,38.37,38.904,36.88,37.85,1068674,0
2015-09-24,37.51,37.71,35.96,36.96,1326928,0
2015-09-25,37.69,37.74,33.42,34.15,1830700,0
2015-09-28,33.97,34.13,30.41,31.83,2086222,0
2015-09-29,31.95,33.21,30.03,30.61,1750700,0
2015-09-30,31.25,33.41,31.25,33.07,1765700,0
2015-10-01,32.86,33.38,31.66,33.2,1244900,0
2015-10-02,32.69,35.24,32.13,35.12,1880400,0
2015-10-05,35.55,36.45,34.08,34.47,1377285,0
2015-10-06,34.13,34.53,31.28,32.36,1213900,0
2015-10-07,32.57,33.59,31.35,32.78,1330715,0
2015-10-08,32.52,32.64,30.51,32.08,1148100,0
2015-10-09,32.21,33.14,31.34,32.43,852400,0
2015-10-12,32.74,33.075,31.44,32.81,842245,0
2015-10-13,32.46,33.68,31.77,31.83,883500,0
2015-10-14,32,33.19,31.48,32.08,1043000,0
2015-10-15,31.97,34.4,31.61,34.35,1513900,0
2015-10-16,34.48,35.21,33.06,33.69,1139800,0
2015-10-19,33.64,35.14,32.78,33.97,898606,0
2015-10-20,33.79,33.93,32.07,32.35,884000,0
2015-10-21,32.87,33.09,30.58,32.22,1009200,0
2015-10-22,32.48,33.09,31.16,32.55,1169700,0
2015-10-23,32.95,34.3,32.72,33.8,1087000,0
2015-10-26,33.66,34.62,32.9,33.46,991500,0
2015-10-27,33.22,34.17,33.03,34.09,957800,0
2015-10-28,34.17,36.49,33.05,36.44,1128100,0
2015-10-29,36.48,38.05,35.82,35.97,1307500,0
2015-10-30,35.93,36.85,34.72,34.82,1072200,0
2015-11-02,37.09,40.84,36.34,40.18,3753166,0
2015-11-03,40.12,43.065,39.423,42.28,2641546,0
2015-11-04,42.25,43.3,41.6,42.29,1751005,0
2015-11-05,42.07,42.41,40.33,41.54,1410500,0
2015-11-06,41.15,41.73,34.97,36.75,4266000,0
2015-11-09,36.54,36.8,35.02,35.21,2223724,0
2015-11-10,35,36.18,34.82,35.97,1256700,0
2015-11-11,36.22,36.89,35.61,35.66,889800,0
2015-11-12,35.22,36.38,34.87,34.97,858000,0
2015-11-13,34.88,35.96,34.51,35.05,1110900,0
2015-11-16,34.79,35.47,33.7,34.89,997300,0
2015-11-17,35.09,35.4,34.25,34.57,1122700,0
2015-11-18,34.64,36.33,34.33,36.31,1190300,0
2015-11-19,36.39,36.98,35.59,35.87,832500,0
2015-11-20,36.05,36.76,35.77,36,707800,0
2015-11-23,35.78,37.56,35.78,37.07,891400,0
2015-11-24,36.91,37.93,36.51,37.62,968900,0
2015-11-25,37.51,39.15,37.51,38.28,1144900,0
2015-11-27,38.51,39.36,38.33,39.2,577300,0
2015-11-30,39.25,39.41,37.77,37.95,966200,0
2015-12-01,38.3,38.3,36.3,37.51,799356,0
2015-12-02,37.5,38.55,37.21,37.48,954555,0
2015-12-03,37.64,37.64,34.84,35.24,1050015,0
2015-12-04,35.29,36.28,34.57,36.15,934200,0
2015-12-07,36,36.06,34.28,34.43,943500,0
2015-12-08,34.03,35.48,33.36,35.28,787494,0
2015-12-09,35.02,35.27,34.11,34.29,674900,0
2015-12-10,34.28,35.05,33.99,34.65,635900,0
2015-12-11,33.92,34.8,32.38,32.5,959500,0
2015-12-14,32.46,33.97,32.33,33.48,1284979,0
2015-12-15,34.82,37.9,34.24,34.6,2291800,0
2015-12-16,35.04,35.98,33.99,35.97,1259500,0
2015-12-17,36.08,36.15,34.44,34.48,890800,0
2015-12-18,34.34,35.12,33.7,33.7,2204800,0
2015-12-21,34.04,34.33,33.21,33.68,755700,0
2015-12-22,33.7,34.39,33.32,34.27,781903,0
2015-12-23,34.51,34.99,34.04,34.91,690700,0
2015-12-24,34.89,35.31,34.89,35.06,356863,0
2015-12-28,35,35.31,34.48,35.1,708644,0
2015-12-29,35.46,36.37,35.3,36.05,807804,0
2015-12-30,36,36.48,35.82,35.89,380419,0
2015-12-31,35.61,36.35,35.26,35.66,417958,0
2016-01-04,34.84,35.2,34.02,34.62,970393,0
2016-01-05,34.69,34.81,33.936,34.46,881778,0
2016-01-06,32.5,32.5,28.52,29.24,4169213,0
2016-01-07,28.35,29.03,27.51,28.73,5090537,0
2016-01-08,29,29.33,27.98,28.04,1540247,0
2016-01-11,28.46,28.8,26.1,27.11,1964535,0
2016-01-12,27.5,28.5193,25.69,27.04,1689311,0
2016-01-13,27.43,27.43,22.74,23.13,3479075,0
2016-01-14,23.24,24.7199,20.42,23.94,3999184,0
2016-01-15,22.88,23.86,22.41,23.78,2191064,0
2016-01-19,24.49,24.97,22.07,22.66,2950100,0
2016-01-20,22.22,24.3399,20.8001,23.78,2220069,0
2016-01-21,23.82,24.65,22.53,22.66,1711225,0
2016-01-22,24.1,25.08,23.96,24.52,2654909,0
2016-01-25,24.11,25.26,24.08,24.16,1268641,0
2016-01-26,24.25,24.75,22.53,23.72,1547696,0
2016-01-27,23.62,24.3,21.73,21.96,1914128,0
2016-01-28,22.38,22.42,19.95,20.52,2778171,0
2016-01-29,20.38,21.58,19.2056,20.71,3818661,0
2016-02-01,21.47,21.79,20.13,20.86,2438896,0
2016-02-02,20.42,20.66,18.9,19.04,2112645,0
2016-02-03,19.22,19.42,17.52,18.89,2744072,0
2016-02-04,18.8,20.75,18.6,20.29,2667539,0
2016-02-05,19.9,20.6199,19.23,19.36,2443171,0
2016-02-08,19.09,19.14,17.4,17.74,2103411,0
2016-02-09,17.38,19.29,16.64,18.48,1943482,0
2016-02-10,18.6,19.6499,18.08,18.23,1371416,0
2016-02-11,17.85,17.86,16.65,17.55,1964167,0
2016-02-12,18.1,18.49,17.28,18.26,2248439,0
2016-02-16,18.7,19.15,18.25,18.82,2001714,0
2016-02-17,18.93,20.65,18.69,20.62,2392780,0
2016-02-18,20.81,21.04,19.15,19.22,1730456,0
2016-02-19,19.13,19.87,18.64,19.76,1514303,0
2016-02-22,20.35,20.5,19.61,20.12,1552680,0
2016-02-23,19.92,20.93,19.17,19.19,1303506,0
2016-02-24,18.93,19.15,17.6,19.12,1694465,0
2016-02-25,19.14,19.76,18.141,18.48,1464421,0
2016-02-26,18.72,18.96,18.22,18.73,1597746,0
2016-02-29,18.71,19.24,17.25,17.26,2013193,0
2016-03-01,17.5,19.18,17.02,19.15,2546254,0
2016-03-02,19.21,21.14,18.85,20.36,2251344,0
2016-03-03,20.48,21.46,20.0201,21.46,2400796,0
2016-03-04,21.53,22.09,20.56,21.2,2006324,0
2016-03-07,21.04,22.265,20.6,21.76,1913337,0
2016-03-08,21.53,21.99,19.55,19.6,1778874,0
2016-03-09,19.79,19.87,18.65,19.35,1820449,0
2016-03-10,19.61,20.06,18.6,19.26,1573677,0
2016-03-11,19.48,20.22,19.13,20.19,1582503,0
2016-03-14,20.18,20.53,19.8,20.32,1951119,0
2016-03-15,20.14,20.69,19.45,19.65,1644446,0
2016-03-16,19.5,20.07,18.9,19.39,1664292,0
2016-03-17,19.23,19.85,18.4,19.53,1974878,0
2016-03-18,19.57,19.88,18.99,19.79,3040513,0
2016-03-21,19.73,21.8,19.68,21.53,2925808,0
2016-03-22,21.23,22.86,21.2,22.64,3147496,0
2016-03-23,22.61,23.3,20.03,20.25,4008521,0
2016-03-24,20.28,21.04,19.32,20.31,2319031,0
2016-03-28,24.48,25.49,23.55,23.81,13347841,0
2016-03-30,28.57,28.85,25.33,26.01,17539059,0
2016-03-31,25.97,28.5,25.53,27.96,7935534,0
2016-04-01,27.87,29.03,27.46,28.66,5745984,0
2016-04-04,29.55,31.79,29.01,30.06,6801932,0
2016-04-05,29.95,31.27,29.54,29.9,2980527,0
2016-04-06,30.39,32.89,30.043,32.86,4554829,0
2016-04-07,32.7,34.06,31.8,32.26,3580211,0
2016-04-08,32.9,33.1,31.29,31.78,2141925,0
2016-04-11,32.18,32.3,30.9,31.11,2141380,0
2016-04-12,31.07,32.34,30.43,32.24,2483976,0
2016-04-13,32.56,33.31,31.82,33.22,2466098,0
2016-04-14,33.34,35.14,33.24,33.79,3481413,0
2016-04-15,33.68,33.97,32.92,33.52,3477677,0
2016-04-18,33.42,33.86,32.85,33.47,2079555,0
2016-04-19,33.5,34.43,33.1501,33.66,2181652,0
2016-04-20,33.7,34.28,32.95,33.35,1657148,0
2016-04-21,33.35,34.22,33,33.69,2039574,0
2016-04-22,33.6,34.19,32.35,34.02,2127010,0
2016-04-25,33.94,35.18,33.75,34.18,1800287,0
2016-04-26,34.17,34.5,31.77,32.62,2645670,0
2016-04-27,32.18,33.05,31,32.63,2419924,0
2016-04-28,32.48,33.5699,32.08,32.4,1838455,0
2016-04-29,33.04,33.15,31.74,32.3,1915177,0
2016-05-02,34.16,34.25,30.58,33,8017652,0
2016-05-03,31.81,32.206,29.75,30,3969423,0
2016-05-04,29.03,29.65,27.19,27.53,4284314,0
2016-05-05,27.89,27.95,26.56,27.06,3211587,0
2016-05-06,28.03,28.5,26.5,27.65,2732644,0
2016-05-09,27.66,29.51,27.25,29.25,2635749,0
2016-05-10,29.56,29.94,28.46,29.81,1810125,0
2016-05-11,29.55,30.29,28.41,28.49,1927424,0
2016-05-12,28.7,28.82,27.17,27.81,1759948,0
2016-05-13,27.63,28.8,27.63,28.11,1404941,0
2016-05-16,28.16,30.18,28.16,30.03,2260633,0
2016-05-17,29.93,32.72,29.9,31.72,3819650,0
2016-05-18,31.44,32.95,31.44,32.51,2939824,0
2016-05-19,32.27,33.48,32,32.84,2038425,0
2016-05-20,32.98,34.1336,32.88,34.04,2830790,0
2016-05-23,33.98,34.8,33.56,34.25,1887817,0
2016-05-24,34.53,35.43,34.26,34.9,2134397,0
2016-05-25,35.28,35.7,34.47,35.27,2463710,0
2016-05-26,35.05,35.22,34.35,34.9,1496591,0
2016-05-27,34.9,35.62,34.36,35.61,1352118,0
2016-05-31,36.21,36.4,35.225,35.43,2585313,0
2016-06-01,35.83,35.89,35.08,35.51,1517327,0
2016-06-02,35.4,36.88,35.4,36.81,2473365,0
2016-06-03,36.77,36.83,34.63,36.07,2552872,0
2016-06-06,36.94,40.73,36.48,40.68,5337188,0
2016-06-07,40.68,41.375,39.5,40.58,2369956,0
2016-06-08,40.8,42.29,40.5,41.55,2171415,0
2016-06-09,41.33,42.49,40.08,40.21,2493205,0
2016-06-10,39.49,39.67,38.2,39.61,2423055,0
2016-06-13,39.13,39.419,37.28,38.1,2847765,0
2016-06-14,37.84,39.4492,37.3031,39.21,1944154,0
2016-06-15,39.3,39.4899,38.13,38.17,1878423,0
2016-06-16,37.9,38.5125,37.15,38.35,1530177,0
2016-06-17,38.53,38.69,37.34,37.41,2629582,0
2016-06-20,38.28,38.402,37.26,37.4,1690490,0
2016-06-21,37.5,37.52,34.32,35.01,3134668,0
2016-06-22,33.89,35.26,32.79,33.51,3044499,0
2016-06-23,33.5,33.96,32.52,33.49,2281538,0
2016-06-24,30.88,32.9,30.09,31.43,6550369,0
2016-06-27,31.03,31.625,29.45,30.3,2528810,0
2016-06-28,30.98,31.87,30.6842,31.65,1777810,0
2016-06-29,32.04,32.72,31.61,32.37,1637411,0
2016-06-30,31.21,32.849,31.21,32.46,1489077,0
2016-07-01,32.32,34.38,32.28,34.25,1700524,0
2016-07-05,33.9,33.9,32.1986,32.64,1795398,0
2016-07-06,32.32,33.64,32.14,33.61,1112133,0
2016-07-07,33.72,34.34,32.9495,33.51,991092,0
2016-07-08,33.59,34.84,33.05,34.63,1619379,0
2016-07-11,34.99,35.18,33.87,33.91,1185276,0
2016-07-12,34.37,35.06,34.29,34.68,1021713,0
2016-07-13,35.02,35.02,32.8,32.92,1341840,0
2016-07-14,33.31,33.3814,32.01,32.6,1040532,0
2016-07-15,32.72,33.239,32.36,33,926703,0
2016-07-18,33,33.71,32.77,33.25,1184024,0
2016-07-19,33.16,33.29,32.6,32.74,756635,0
2016-07-20,33.18,35.65,33.13,34.65,3141175,0
2016-07-21,35.6,37.65,35.46,36.06,2894933,0
2016-07-22,36.35,37.06,35.65,36.55,1381970,0
2016-07-25,36.63,36.75,35.53,36.31,1314443,0
2016-07-26,36.13,37.05,35.58,36.79,1220752,0
2016-07-27,36.92,37.5894,36.72,37.44,1225251,0
2016-07-28,37.41,37.99,36.34,36.74,1193310,0
2016-07-29,36.62,37.2,35.91,37.03,1029302,0
2016-08-01,36.99,37.94,36.65,37.23,1289098,0
2016-08-02,37,37.1,35.32,36.59,1484726,0
2016-08-03,36.44,37.38,36,37.17,1212324,0
2016-08-04,37.12,38.08,36.3199,36.48,1672115,0
2016-08-05,35.55,37.11,34.56,36.49,2755680,0
2016-08-08,36.39,36.7,34.95,35.23,1900713,0
2016-08-09,33.7,34.45,32.5,33.335,4107806,0
2016-08-10,34.08,34.17,31,31.08,6306240,0
2016-08-11,31.3,32.31,31.01,31.87,1912185,0
2016-08-12,31.71,31.8,31.27,31.37,991931,0
2016-08-15,31.75,33.23,31.7124,32.82,2157102,0
2016-08-16,32.82,33.42,32.3,32.37,1810567,0
2016-08-17,32.49,32.96,32.02,32.56,1165386,0
2016-08-18,32.64,33.55,32.27,33.27,1249699,0
2016-08-19,33.14,33.9,33.03,33.64,1195074,0
2016-08-22,34.32,34.85,33.91,34.32,1835102,0
2016-08-23,34.6,34.675,34.024,34.36,1123352,0
2016-08-24,34.36,35.34,32.33,32.46,2051181,0
2016-08-25,32.74,33.82,31.66,32.3,1519682,0
2016-08-26,32.37,33.27,32.17,32.86,1296054,0
2016-08-29,32.86,32.99,32.14,32.62,1302041,0
2016-08-30,32.7,33.18,32.16,32.54,1214594,0
2016-08-31,32.45,32.8171,31.85,32.13,1135066,0
2016-09-01,32.19,32.69,31.525,32.1,1307535,0
2016-09-02,32.2,32.4,31.02,31.59,1388191,0
2016-09-06,31.79,31.9182,30.96,31.41,1460481,0
2016-09-07,31.39,32,30.68,31.99,1664811,0
2016-09-08,31.77,33.42,31.55,33.09,1601724,0
2016-09-09,32.55,32.68,30.86,30.87,1845492,0
2016-09-12,30.56,32.57,30.5,32.47,1306206,0
2016-09-13,32,32.47,31.33,32.07,1084145,0
2016-09-14,31.81,34.34,31.81,33.41,2071238,0
2016-09-15,33.43,34.35,32.77,34.17,1148382,0
2016-09-16,33.73,34.35,33.53,34.15,1989709,0
2016-09-19,34.3,35.21,33.98,34.82,1932026,0
2016-09-20,35,36.59,34.61,35.98,3228788,0
2016-09-21,36.2,36.59,34.47,35.62,2531825,0
2016-09-22,35.81,36,34.55,34.98,1785126,0
2016-09-23,34.79,35.51,34.26,34.98,1269692,0
2016-09-26,34.18,34.9297,33.86,34.3,1106667,0
2016-09-27,34.15,35.57,34,35.23,1167461,0
2016-09-28,34.95,35,33.25,33.68,3067224,0
2016-09-29,33.5,33.8897,31.9201,32.64,2805860,0
2016-09-30,32.71,32.77,31.25,31.81,2109292,0
2016-10-03,31.6,31.7,30.4,30.71,2492236,0
2016-10-04,30.69,30.93,28.4,29.1,4939912,0
2016-10-05,28.98,29.47,28.61,28.81,1801321,0
2016-10-06,28.51,28.71,27.36,27.39,2669755,0
2016-10-07,27.94,27.94,26.435,26.86,3331555,0
2016-10-10,27.03,27.42,26.89,27.21,1581794,0
2016-10-11,27.04,27.97,26.35,26.88,2573035,0
2016-10-12,26.79,27.11,25.37,25.78,2329943,0
2016-10-13,25.08,26.15,25.031,25.19,2242626,0
2016-10-14,25.51,25.79,23.58,23.67,3531582,0
2016-10-17,23.77,24.97,23.5,24.325,2517449,0
2016-10-18,24.72,25.14,24.03,24.33,1797966,0
2016-10-19,24.18,24.29,23.1801,23.41,2061695,0
2016-10-20,23.35,24.1,23.27,23.95,1741840,0
2016-10-21,23.87,25.88,23.53,25.34,6419390,0
2016-10-24,25.67,25.79,23.71,23.72,4079791,0
2016-10-25,23.62,24.27,23.32,23.61,1834829,0
2016-10-26,23.6,24.265,22.89,23.18,1944512,0
2016-10-27,23.4,23.75,22.42,22.56,2435791,0
2016-10-28,22.54,22.75,21.78,22.57,1988034,0
2016-10-31,22.83,23.3825,22.22,23.31,2154676,0
2016-11-01,23.36,23.5,22.24,22.93,2184116,0
2016-11-02,22.79,23.25,21.87,22,2022158,0
2016-11-03,22.18,22.32,20.68,20.87,2950279,0
2016-11-04,20.93,22.16,20.9,21.69,1625631,0
2016-11-07,22.33,23.189,21.925,22.99,2804251,0
2016-11-08,25.96,27.68,24.91,26.84,8489778,0
2016-11-09,28.09,29.2,27.37,28.87,5612658,0
2016-11-10,29.71,30.2299,28.7287,29.74,3915568,0
2016-11-11,29,29.93,28.33,28.81,2553477,0
2016-11-14,29,29.27,27.6,29.06,2294160,0
2016-11-15,28.88,28.88,27.75,28.47,1832104,0
2016-11-16,28.76,29.97,27.91,28.5699,1905909,0
2016-11-17,28.72,29.39,28.31,29.1,1241808,0
2016-11-18,29.3,30,29.25,29.53,1882430,0
2016-11-21,29.6,29.81,28.15,28.63,2092121,0
2016-11-22,28.75,28.83,26.57,26.72,2386142,0
2016-11-23,25.97,28.28,25.55,28.22,1704737,0
2016-11-25,28.31,28.4,27.14,28.04,709082,0
2016-11-28,27.92,28,27.2,27.33,1098734,0
2016-11-29,27.41,28.13,27.03,27.65,1119238,0
2016-11-30,27.74,28.27,26.97,26.99,1450624,0
2016-12-01,27.09,27.48,26.46,26.48,1688895,0
2016-12-02,26.63,27.66,26.0801,27.15,1465330,0
2016-12-05,27.68,28.78,27.3338,27.79,1801173,0
2016-12-06,27.77,28.34,27.17,28.24,975672,0
2016-12-07,27.61,27.8477,26.27,27.08,1918774,0
2016-12-08,26.88,27.47,26.47,27.24,1382210,0
2016-12-09,27.22,27.84,26.61,26.76,1332008,0
2016-12-12,26.6,26.8,25.045,25.28,2031158,0
2016-12-13,25.3,25.64,24.713,24.87,1464237,0
2016-12-14,24.79,25.23,24.31,24.94,1597520,0
2016-12-15,24.96,26.07,24.82,26.01,1813221,0
2016-12-16,25.72,26.51,25.65,25.98,1864916,0
2016-12-19,26.15,26.46,25.3,25.43,1115502,0
2016-12-20,29.26,30.14,27.26,28.57,18313182,0
2016-12-21,28.46,28.95,27.42,27.46,3914633,0
2016-12-22,27.44,28.4,27.09,27.74,1944710,0
2016-12-23,27.63,29.98,27.51,29.75,3396730,0
2016-12-27,30.41,30.98,28.89,28.95,2793696,0
2016-12-28,28.88,29.29,28.42,28.52,1252873,0
2016-12-29,28.47,29.76,28.4,28.79,1620103,0
2016-12-30,28.92,29.66,28.54,28.84,1440668,0
2017-01-03,29.13,29.54,28.53,28.77,1311929,0
2017-01-04,28.91,32.93,28.69,31.94,6984152,0
2017-01-05,32.1,32.39,30.88,31.66,2470448,0
2017-01-06,31.7,32.93,31.7,32.61,2104800,0
2017-01-09,32.98,33.3294,32.35,32.69,1932835,0
2017-01-10,32.56,32.79,31.17,31.47,2500076,0
2017-01-11,31.45,31.68,29.3756,29.87,3208938,0
2017-01-12,29.56,32.05,29.1355,31.78,3153665,0
2017-01-13,31.8,32.35,31.1,31.77,1850634,0
2017-01-17,31.35,31.65,30.0467,31.35,1902871,0
2017-01-18,31.38,32.4,31.26,32.31,1572083,0
2017-01-19,32.21,32.3,31.31,31.43,1223523,0
2017-01-20,31.46,31.65,30.93,31.02,1269614,0
2017-01-23,31.02,31.04,29.8756,30.36,1223896,0
2017-01-24,30.18,30.23,29.12,30.14,1518923,0
2017-01-25,30.14,31.3,30.14,31.13,1607053,0
2017-01-26,31.28,32.1,31.085,31.37,1511072,0
2017-01-27,31.39,31.97,31,31.93,1284203,0
2017-01-30,31.46,32.67,31.43,32.6,1718573,0
2017-01-31,32.37,34.8546,31.82,34.59,3297184,0
2017-02-01,34.65,35.38,34.06,34.49,2673112,0
2017-02-02,34.57,35.35,34.16,35.23,1320994,0
2017-02-03,35.55,38.25,34.9,36.61,7113624,0
2017-02-06,36.32,37.95,35.8228,37.85,2815248,0
2017-02-07,37.97,38.67,37.6497,38.19,2804582,0
2017-02-08,37.89,38.72,37.37,38.54,2246404,0
2017-02-09,38.84,39.04,37.86,37.95,1671359,0
2017-02-10,37.95,38.19,37.06,37.09,1877095,0
2017-02-13,37.09,37.92,36.98,37.24,1903650,0
2017-02-14,36.96,39.75,36.2702,39.69,4802616,0
2017-02-15,39.58,39.65,38.59,39.47,2221167,0
2017-02-16,39.4,40.49,38.7,39.22,2114615,0
2017-02-17,39.03,39.32,38.56,39.28,1660258,0
2017-02-21,39.54,40.02,38.6814,39.2,1778671,0
2017-02-22,39,39.63,38.79,39.14,1203564,0
2017-02-23,39.26,40.83,38.86,39.56,2283787,0
2017-02-24,39.08,39.3244,38.16,38.88,1961209,0
2017-02-27,38.78,40.09,38.75,39.85,2104120,0
2017-02-28,40,40.0674,38.02,38.11,2966507,0
2017-03-01,38.1,38.66,36.2,36.63,4191230,0
2017-03-02,36.82,37.92,35.69,35.8,4333583,0
2017-03-03,35.69,37.12,35.52,36.89,2175495,0
2017-03-06,36.89,37.19,36.24,36.79,2318152,0
2017-03-07,36.21,37,35.99,36.21,1203935,0
2017-03-08,36.21,37.07,36.055,36.54,1614230,0
2017-03-09,36.53,36.99,35.96,36.47,910225,0
2017-03-10,36.54,36.8399,36.17,36.83,1250215,0
2017-03-13,36.82,37.575,36.64,37.47,1578701,0
2017-03-14,37.4,37.65,36.68,37.53,1145930,0
2017-03-15,37.68,38.32,37.53,38.2,1119536,0
2017-03-16,38.36,38.36,37.31,37.5,988142,0
2017-03-17,37.33,37.75,36.95,37.13,1292636,0
2017-03-20,37.11,37.6,36.51,37.19,1262051,0
2017-03-21,37.34,37.34,34.93,35.01,1948875,0
2017-03-22,34.92,35.15,34.15,34.93,1388196,0
2017-03-23,34.96,35.07,34.42,34.45,960079,0
2017-03-24,34.58,35,34.19,34.83,1201771,0
2017-03-27,34.4,35.69,33.85,35.65,1119788,0
2017-03-28,35.7,36.27,35.4,35.71,954288,0
2017-03-29,35.84,36.55,35.71,35.86,906835,0
2017-03-30,35.63,35.6999,33.89,34.1,1941139,0
2017-03-31,34.1,34.84,33.788,34.38,891462,0
2017-04-03,34.43,34.89,34.03,34.05,909285,0
2017-04-04,34.05,34.49,33.16,33.53,1349359,0
2017-04-05,33.65,34.0449,32.48,32.67,1786785,0
2017-04-06,32.65,32.77,32.02,32.41,1642580,0
2017-04-07,32.4,32.45,31.7495,32.36,996201,0
2017-04-10,32.56,33.46,32.3,33.07,948342,0
2017-04-11,33,33.38,32.49,32.9,926825,0
2017-04-12,33.06,33.58,32.87,33.09,801243,0
2017-04-13,33.01,34.1,32.89,33.48,1037253,0
2017-04-17,33.46,34.14,33.325,33.37,744617,0
2017-04-18,33.01,33.2968,32.15,32.44,973593,0
2017-04-19,32.47,32.98,32.19,32.35,1178485,0
2017-04-20,32.45,32.93,32.28,32.59,782537,0
2017-04-21,32.52,32.81,32.13,32.21,986881,0
2017-04-24,32.66,33.83,32.41,33.72,1441520,0
2017-04-25,33.98,36.2,33.93,34.71,2401963,0
2017-04-26,34.77,35.22,33.61,33.66,1394437,0
2017-04-27,33.68,33.92,33.08,33.83,1044746,0
2017-04-28,33.87,34.39,33.5,34.33,1127295,0
2017-05-01,34.32,34.98,34.11,34.41,1199127,0
2017-05-02,34.34,34.45,32.51,32.77,1612771,0
2017-05-03,32.76,32.88,32.36,32.45,881390,0
2017-05-04,32.61,32.61,32.06,32.35,1157496,0
2017-05-05,32.25,32.8,31.81,32.74,865958,0
2017-05-08,32.56,32.65,31.44,31.79,1171989,0
2017-05-09,32.01,32.31,31.43,32.26,1520778,0
2017-05-10,30,30.36,28.01,29.06,7492581,0
2017-05-11,28.77,29.83,28.715,28.8,2142450,0
2017-05-12,28.86,29.46,28.79,29.01,1774812,0
2017-05-15,29.25,29.39,28.16,28.53,2245278,0
2017-05-16,28.52,28.76,28.02,28.4,1682415,0
2017-05-17,27.8,28.22,26.81,27.06,2627371,0
2017-05-18,27.16,27.58,26.65,27.31,1549041,0
2017-05-19,27.4,28.24,27.26,27.85,2024689,0
2017-05-22,27.99,28.21,27.55,28.01,1259120,0
2017-05-23,28.09,28.3,27.28,27.55,1220181,0
2017-05-24,27.35,27.6,26.93,27.36,1402676,0
2017-05-25,27.5,27.63,26.05,26.27,2276758,0
2017-05-26,26.28,26.69,25.86,26.02,1153788,0
2017-05-30,25.99,26.17,25.35,25.65,1289192,0
2017-05-31,25.85,26.17,25.28,25.71,1999363,0
2017-06-01,25.85,27.05,25.665,26.82,1522794,0
2017-06-02,26.95,27.1,26.59,26.93,1062624,0
2017-06-05,27.04,27.04,25.97,26.51,1282457,0
2017-06-06,26.42,26.78,26.09,26.16,1038033,0
2017-06-07,26.27,26.27,25.32,25.45,1259198,0
2017-06-08,25.42,26.19,25.06,26.14,1698029,0
2017-06-09,26.15,27.43,25.97,27.4,1751181,0
2017-06-12,27.4,28.01,26.67,27.08,1582415,0
2017-06-13,27.3,27.5,27.01,27.25,769365,0
2017-06-14,27.25,27.93,27.12,27.38,993328,0
2017-06-15,27.14,27.32,26.14,26.28,1144000,0
2017-06-16,26.41,27.2,26.16,27.1,2018217,0
2017-06-19,27.34,28.42,27.02,27.99,1523168,0
2017-06-20,28.07,28.95,27.84,28.22,1491287,0
2017-06-21,28.14,30.22,28.14,29.27,3078135,0
2017-06-22,29.53,30.09,28.48,28.68,2026905,0
2017-06-23,28.68,29.315,28.14,29.24,1428555,0
2017-06-26,29.39,29.7,28.8101,29.01,1045386,0
2017-06-27,29.03,29.03,27.44,27.64,1780536,0
2017-06-28,27.77,28.45,27.42,28.26,1103900,0
2017-06-29,28.15,28.82,27.85,28.68,1203416,0
2017-06-30,28.63,28.79,27.83,27.89,1255132,0
2017-07-03,28.1,28.54,27.8,28.47,489495,0
2017-07-05,28.4,29.66,28.35,29.64,1617023,0
2017-07-06,29.47,29.64,28.57,28.69,2072665,0
2017-07-07,28.82,29.79,28.78,29.18,1171476,0
2017-07-10,29.2,29.26,27.48,27.6,1613577,0
2017-07-11,28.2,28.25,26.41,26.76,1880506,0
2017-07-12,26.85,28.16,26.66,27.95,1411993,0
2017-07-13,27.99,28.513,26.91,28.17,1641024,0
2017-07-14,28.16,29.36,27.81,28.59,1609282,0
2017-07-17,28.65,29.4,28.46,28.85,1248224,0
2017-07-18,28.9,28.97,28.39,28.96,790577,0
2017-07-19,29.15,29.7072,28.88,29,1497444,0
2017-07-20,29.03,30.4598,28.99,30.09,1588394,0
2017-07-21,29.98,30.58,29.78,30.43,1204332,0
2017-07-24,30.41,30.625,29.93,30.47,1055292,0
2017-07-25,30.6,30.7518,29.8514,30.04,1666482,0
2017-07-26,30.1,30.43,29.9,30.13,635224,0
2017-07-27,30.23,30.39,29.2,29.47,1064617,0
2017-07-28,29.28,30.26,29.16,30.13,748174,0
2017-07-31,30.14,30.26,29.46,29.77,780308,0
2017-08-01,29.94,30.03,29.3,29.55,1079947,0
2017-08-02,29.51,29.79,29.21,29.49,854086,0
2017-08-03,29.55,29.754,29.0564,29.59,651976,0
2017-08-04,29.59,30.78,29.44,30.69,1250872,0
2017-08-07,30.5,30.97,30.2799,30.57,995959,0
2017-08-08,30.53,30.97,29.3301,29.54,1863169,0
2017-08-09,32.75,34.95,32.6,33.21,7900386,0
2017-08-10,33.02,33.29,30.19,30.23,3469861,0
2017-08-11,30.47,31.56,30.25,31.21,2092147,0
2017-08-14,31.5,32.075,31.4,31.89,1359726,0
2017-08-15,32.01,32.63,31.71,32.11,951878,0
2017-08-16,32.18,32.4383,31.09,31.38,1419711,0
2017-08-17,31.33,32.11,31,31.03,1387568,0
2017-08-18,31.04,31.4,30.87,31.08,908919,0
2017-08-21,31.08,31.41,30.59,30.94,590597,0
2017-08-22,31.04,31.48,30.68,31.44,797879,0
2017-08-23,31.28,32.31,31.14,31.91,855438,0
2017-08-24,31.99,32.88,31.98,32.82,1013120,0
2017-08-25,32.87,32.97,32.43,32.45,919034,0
2017-08-28,32.94,33.48,32.55,33.44,979866,0
2017-08-29,32,34,31.8,33.91,1539781,0
2017-08-30,33.9,35.07,33.56,34.72,1510728,0
2017-08-31,34.92,35.95,34.824,35.61,1925011,0
2017-09-01,35.69,36.57,35.13,36.16,1400040,0
2017-09-05,36,36.31,34.62,35.2,1435306,0
2017-09-06,35.19,35.93,34.05,35.69,1513313,0
2017-09-07,35.29,35.8962,35.0958,35.8,885208,0
2017-09-08,36.1,37.68,36.1,36.97,2275350,0
2017-09-11,37.05,37.18,36.34,37.08,1344960,0
2017-09-12,37.03,37.64,36.9,37.17,1231650,0
2017-09-13,37.19,37.19,36.37,36.46,1081832,0
2017-09-14,36.33,36.7,36.18,36.35,884298,0
2017-09-15,36.29,37,35.8,36.83,2352235,0
2017-09-18,36.79,37.2,36.495,36.98,1225936,0
2017-09-19,37.17,37.18,36.45,36.55,836869,0
2017-09-20,36.67,37.33,36.41,36.85,775182,0
2017-09-21,36.78,38.03,36.54,37.63,1202671,0
2017-09-22,37.66,37.89,37.3,37.59,867543,0
2017-09-25,37.41,38,37.141,37.67,1002097,0
2017-09-26,37.67,37.98,37.11,37.43,805317,0
2017-09-27,37.63,38.26,37.3942,37.9,1044410,0
2017-09-28,38,38.42,37.659,38.37,796312,0
2017-09-29,38.44,38.54,36.501,37.67,1946203,0
2017-10-02,37.5,38.64,37.45,38.43,1322231,0
2017-10-03,38.59,39,38.21,38.86,1467700,0
2017-10-04,38.74,39.35,38.49,39.14,1774299,0
2017-10-05,40.6,41.2,37.82,38.29,3937046,0
2017-10-06,38.13,39.01,37.01,38.54,2005632,0
2017-10-09,38.54,38.79,37.31,37.59,1193646,0
2017-10-10,37.64,37.99,36.66,36.91,1068365,0
2017-10-11,36.73,36.9,35.65,35.76,1638948,0
2017-10-12,35.38,36.0605,35.28,35.5,1375335,0
2017-10-13,35.82,36.18,35.1,35.4,1368558,0
2017-10-16,35.6,36.7785,35.435,36.1,1068927,0
2017-10-17,36.06,37.23,36.04,36.99,1239188,0
2017-10-18,37.15,37.78,36.2,36.73,1364585,0
2017-10-19,36.07,36.08,34.8501,35.83,1770464,0
2017-10-20,35.85,36.54,35.33,36.32,1331706,0
2017-10-23,36.49,36.88,35.77,35.78,969597,0
2017-10-24,35.82,36.13,35.25,35.64,1000354,0
2017-10-25,35.65,35.85,34.35,34.89,996927,0
2017-10-26,34.52,35.085,33.88,34.65,991439,0
2017-10-27,34.53,35.43,34,35.04,1226952,0
2017-10-30,34.98,35.8699,34.82,35.18,592860,0
2017-10-31,35.24,35.529,34.81,34.83,727189,0
2017-11-01,35.06,35.1992,34.08,34.36,685977,0
2017-11-02,34.47,35.72,33.999,35.11,1368153,0
2017-11-03,35.21,38,35.07,35.85,2652586,0
2017-11-06,35.26,35.44,32.15,32.55,3349102,0
2017-11-07,32.6,32.95,31.925,32.46,2385528,0
2017-11-08,33.52,33.52,28.985,29.41,6030111,0
2017-11-09,29.45,30.01,29,29.16,2096270,0
2017-11-10,29.2,29.88,28.55,28.59,1805907,0
