Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.5,3.65,3.4,3.6,50600,0
2005-02-28,3.7,3.7,3.51,3.51,9200,0
2005-03-01,3.51,3.51,3.4,3.45,6600,0
2005-03-02,3.4,3.4,3.4,3.4,200,0
2005-03-03,3.5,3.52,3.5,3.51,39700,0
2005-03-04,3.75,3.75,3.64,3.65,42300,0
2005-03-07,3.25,3.75,3.25,3.55,5200,0
2005-03-08,3.46,3.46,3.27,3.45,10300,0
2005-03-09,3.4,3.4,3.37,3.39,2600,0
2005-03-10,3.42,3.59,3.11,3.55,67200,0
2005-03-11,3.58,3.58,3.52,3.52,600,0
2005-03-14,3.5,3.5,3.5,3.5,8600,0
2005-03-15,3.51,3.51,3.5,3.5,2000,0
2005-03-16,3.5,3.5,3.35,3.5,24900,0
2005-03-17,3.45,3.45,3.3,3.3,8500,0
2005-03-18,3.36,3.36,3.15,3.35,27400,0
2005-03-21,3.3,3.3,3.2,3.3,6400,0
2005-03-22,3.37,3.39,3.16,3.18,14900,0
2005-03-23,3.23,3.25,3.21,3.25,2700,0
2005-03-24,3.25,3.28,2.95,3.04,26200,0
2005-03-28,3,3.1,2.76,2.87,9500,0
2005-03-29,2.82,2.82,2.75,2.79,3000,0
2005-03-30,2.65,2.8,2.65,2.75,14200,0
2005-03-31,2.8,2.85,2.75,2.77,62100,0
2005-04-01,2.77,2.77,2.61,2.61,23700,0
2005-04-04,2.68,2.68,2.59,2.59,1400,0
2005-04-05,2.6,2.6,2.2,2.3,30300,0
2005-04-06,2.25,2.65,2.25,2.65,42800,0
2005-04-07,2.7,2.73,2.65,2.73,6300,0
2005-04-08,2.7,3,2.7,2.96,8400,0
2005-04-11,3,3.05,2.99,3,10000,0
2005-04-12,3,3.15,2.99,2.99,11800,0
2005-04-13,2.9,3.18,2.86,3.06,26800,0
2005-04-14,3.1,3.1,2.9,2.92,11400,0
2005-04-15,2.85,2.91,2.7,2.73,28600,0
2005-04-18,2.68,2.7,2.55,2.55,4500,0
2005-04-19,2.6,2.62,2.55,2.55,20300,0
2005-04-20,2.6,2.73,2.6,2.6,10100,0
2005-04-21,2.64,2.68,2.6,2.66,7500,0
2005-04-22,2.62,2.62,2.57,2.57,1200,0
2005-04-25,2.6,2.6,2.59,2.6,7000,0
2005-04-26,2.61,2.61,2.61,2.61,200,0
2005-04-27,2.61,2.64,2.46,2.51,32500,0
2005-04-28,2.5,2.52,2.49,2.52,34100,0
2005-04-29,2.5,2.66,2.5,2.66,9100,0
2005-05-02,2.65,2.65,2.59,2.62,6900,0
2005-05-03,2.58,2.65,2.53,2.65,4700,0
2005-05-04,2.73,2.73,2.64,2.7,19600,0
2005-05-05,2.64,2.65,2.6,2.65,17900,0
2005-05-06,2.59,2.6,2.55,2.6,10700,0
2005-05-09,2.6,2.6,2.56,2.56,1800,0
2005-05-10,2.53,2.6,2.51,2.6,16100,0
2005-05-11,2.55,2.55,2.5,2.5,8300,0
2005-05-12,2.51,2.55,2.5,2.5,1100,0
2005-05-13,2.45,2.45,2.34,2.45,11200,0
2005-05-16,2.49,2.5,2.41,2.45,3900,0
2005-05-17,2.5,2.6,2.5,2.6,17000,0
2005-05-18,2.6,2.74,2.53,2.74,21300,0
2005-05-19,2.7,2.75,2.5,2.51,14500,0
2005-05-20,2.61,2.62,2.52,2.53,7700,0
2005-05-23,2.5,2.53,2.46,2.46,6600,0
2005-05-24,2.46,2.9,2.46,2.9,56500,0
2005-05-25,2.9,3.09,2.85,2.95,39300,0
2005-05-26,2.8,2.97,2.7,2.97,45700,0
2005-05-27,2.95,2.95,2.93,2.95,11500,0
2005-05-31,2.94,2.95,2.94,2.94,3800,0
2005-06-01,2.95,2.95,2.81,2.81,6000,0
2005-06-02,2.79,2.85,2.65,2.75,10900,0
2005-06-03,2.65,2.73,2.62,2.71,4700,0
2005-06-06,2.56,2.65,2.55,2.65,14600,0
2005-06-07,2.6,2.6,2.5,2.5,24100,0
2005-06-08,2.55,2.59,2.5,2.5,2100,0
2005-06-09,2.55,2.65,2.55,2.58,6200,0
2005-06-10,2.56,2.67,2.47,2.67,45000,0
2005-06-13,2.75,2.75,2.6,2.68,7800,0
2005-06-14,2.63,2.63,2.53,2.54,6000,0
2005-06-15,2.54,2.65,2.49,2.55,8000,0
2005-06-16,2.58,2.58,2.5,2.5,500,0
2005-06-17,2.55,2.58,2.54,2.58,3800,0
2005-06-20,2.51,2.54,2.45,2.54,5300,0
2005-06-21,2.54,2.58,2.54,2.57,800,0
2005-06-22,2.54,2.58,2.49,2.55,30900,0
2005-06-23,2.53,2.54,2.51,2.51,10400,0
2005-06-24,2.51,2.59,2.51,2.52,8700,0
2005-06-27,2.56,2.56,2.51,2.52,29000,0
2005-06-28,2.55,2.6,2.5,2.51,45400,0
2005-06-29,2.49,2.49,2.32,2.4,72700,0
2005-06-30,2.35,2.54,2.35,2.54,60400,0
2005-07-01,2.59,2.59,2.17,2.58,57400,0
2005-07-05,2.44,2.6,2.4,2.6,48100,0
2005-07-06,2.53,2.67,2.53,2.67,56400,0
2005-07-07,2.6,3,2.6,2.98,81500,0
2005-07-08,2.95,3.05,2.86,2.94,72300,0
2005-07-11,2.92,2.97,2.87,2.97,32000,0
2005-07-12,2.96,2.96,2.75,2.85,28100,0
2005-07-13,2.83,2.9,2.79,2.83,1700,0
2005-07-14,2.82,2.85,2.81,2.84,4400,0
2005-07-15,2.9,3,2.9,2.97,4100,0
2005-07-18,2.97,2.97,2.94,2.97,2700,0
2005-07-19,2.95,3.15,2.95,3.04,18900,0
2005-07-20,2.95,3.05,2.93,3.01,6000,0
2005-07-21,2.96,3.25,2.96,3.1,8800,0
2005-07-22,3.1,3.15,3.01,3.15,52300,0
2005-07-25,3.1,3.1,2.95,3,7200,0
2005-07-26,3,3.08,2.95,3.08,36500,0
2005-07-27,2.9,3,2.9,2.94,48000,0
2005-07-28,2.84,2.86,2.81,2.84,32500,0
2005-07-29,2.82,2.86,2.82,2.86,400,0
2005-08-01,2.86,2.95,2.85,2.89,31400,0
2005-08-02,2.94,2.98,2.91,2.91,17000,0
2005-08-03,2.91,2.95,2.8,2.95,5200,0
2005-08-04,2.84,2.85,2.82,2.82,60400,0
2005-08-05,2.86,2.94,2.82,2.82,17500,0
2005-08-08,2.8,2.85,2.8,2.85,8100,0
2005-08-09,2.85,2.85,2.8,2.8,3600,0
2005-08-10,2.81,2.85,2.79,2.79,19300,0
2005-08-11,2.79,2.85,2.75,2.81,17800,0
2005-08-12,2.9,2.9,2.71,2.8,19900,0
2005-08-15,2.8,2.8,2.8,2.8,2000,0
2005-08-16,2.75,2.78,2.75,2.75,3900,0
2005-08-17,2.8,2.8,2.76,2.76,5700,0
2005-08-18,2.75,2.77,2.65,2.65,4600,0
2005-08-19,2.6,2.75,2.6,2.7,5600,0
2005-08-22,2.66,2.66,2.55,2.58,11400,0
2005-08-23,2.6,2.62,2.55,2.55,16100,0
2005-08-24,2.6,2.68,2.6,2.68,2900,0
2005-08-26,2.65,2.67,2.54,2.62,18900,0
2005-08-29,2.66,2.66,2.58,2.58,49000,0
2005-08-30,2.58,2.68,2.51,2.68,29000,0
2005-08-31,2.71,2.76,2.56,2.76,20400,0
2005-09-01,2.7,2.7,2.61,2.68,17100,0
2005-09-02,2.7,2.78,2.68,2.78,6100,0
2005-09-06,2.78,2.95,2.6,2.73,87400,0
2005-09-07,2.81,3.12,2.81,2.99,250900,0
2005-09-08,3,3.07,2.95,3.04,91600,0
2005-09-09,3.1,3.14,2.98,3.06,51300,0
2005-09-12,3.05,3.23,3.05,3.15,29200,0
2005-09-13,3.2,3.23,3.14,3.15,61800,0
2005-09-14,3.18,3.18,3.01,3.05,406800,0
2005-09-15,3.3,3.64,3.3,3.64,323400,0
2005-09-16,3.64,3.8,3.43,3.47,243700,0
2005-09-19,3.47,3.5,3.45,3.45,23500,0
2005-09-20,3.46,3.5,3.35,3.45,77600,0
2005-09-21,3.42,3.48,3.25,3.39,46000,0
2005-09-22,3.4,3.4,3.07,3.29,59500,0
2005-09-23,3.3,3.3,3.18,3.24,4600,0
2005-09-26,3.3,3.4,3.13,3.2,59600,0
2005-09-27,3.18,3.2,3.12,3.13,35700,0
2005-09-28,3.16,3.41,3.16,3.4,39900,0
2005-09-29,3.45,3.49,3.36,3.4,20100,0
2005-09-30,3.38,3.4,3.29,3.4,31900,0
2005-10-03,3.4,3.4,3.15,3.29,7900,0
2005-10-04,3.19,3.39,3.17,3.33,19000,0
2005-10-05,3.23,3.35,3.2,3.27,30500,0
2005-10-06,3.24,3.25,3.12,3.19,48900,0
2005-10-07,3.19,3.25,3.17,3.25,11500,0
2005-10-10,3.47,3.79,3.47,3.55,207100,0
2005-10-11,3.45,3.9,3.45,3.75,103500,0
2005-10-12,3.7,3.75,3.66,3.75,58000,0
2005-10-13,3.68,3.85,3.68,3.75,70000,0
2005-10-14,3.7,4,3.7,3.97,165600,0
2005-10-17,4,4.3,4,4.18,286100,0
2005-10-18,4.23,4.33,3.9,4.06,245000,0
2005-10-19,3.95,4,3.83,3.9,141100,0
2005-10-20,3.85,3.88,3.65,3.69,64900,0
2005-10-21,3.75,3.84,3.62,3.78,43100,0
2005-10-24,3.83,4.05,3.83,3.98,169400,0
2005-10-25,3.98,4.02,3.93,3.94,49100,0
2005-10-26,3.95,3.95,3.8,3.85,21400,0
2005-10-27,3.9,4,3.9,3.98,59300,0
2005-10-28,3.95,4,3.91,3.94,58100,0
2005-10-31,3.94,4.1,3.85,4.1,52000,0
2005-11-01,4,4.03,3.92,3.95,19100,0
2005-11-02,4.1,4.1,4,4.1,75100,0
2005-11-03,4.07,4.07,3.9,4.04,22000,0
2005-11-04,3.94,4.05,3.84,4,45700,0
2005-11-07,3.9,3.9,3.75,3.9,60100,0
2005-11-08,3.85,4.05,3.8,3.89,35800,0
2005-11-09,3.89,3.93,3.81,3.85,16900,0
2005-11-10,3.8,4.05,3.8,4,329100,0
2005-11-11,4.07,4.1,4,4.1,163400,0
2005-11-14,4.08,4.18,4.08,4.13,103600,0
2005-11-15,4.18,4.5,4.15,4.39,260600,0
2005-11-16,4.27,4.32,4.2,4.23,74700,0
2005-11-17,4.14,4.2,4.1,4.15,23800,0
2005-11-18,4.18,4.21,4.14,4.14,25000,0
2005-11-21,4.15,4.15,3.92,4.07,82300,0
2005-11-22,4,4.05,3.9,4,40600,0
2005-11-23,4.15,4.15,3.95,4.04,57000,0
2005-11-25,4,4.1,4,4.1,25600,0
2005-11-28,4.09,4.09,3.85,4.02,82600,0
2005-11-29,4.02,4.05,3.9,4.05,32400,0
2005-11-30,4.02,4.1,3.99,4.1,38400,0
2005-12-01,4.1,4.1,3.9,4.07,37200,0
2005-12-02,4.05,4.07,3.95,3.98,22200,0
2005-12-05,4.03,4.03,3.87,3.89,74100,0
2005-12-06,4.03,4.03,3.8,3.85,82200,0
2005-12-07,3.84,3.84,3.66,3.8,32700,0
2005-12-08,3.77,3.8,3.71,3.75,30200,0
2005-12-09,3.69,3.75,3.56,3.62,52000,0
2005-12-12,3.6,3.6,3.44,3.44,37200,0
2005-12-13,3.4,3.85,3.4,3.84,36300,0
2005-12-14,4.6,4.85,4.25,4.74,1203900,0
2005-12-15,4.75,4.75,4.45,4.56,176600,0
2005-12-16,4.6,4.65,4.44,4.44,81200,0
2005-12-19,4.58,4.61,4.35,4.46,132000,0
2005-12-20,4.45,4.5,4.37,4.41,75000,0
2005-12-21,4.33,4.5,4.33,4.42,27700,0
2005-12-22,4.45,4.5,4.42,4.45,29500,0
2005-12-23,4.45,4.5,4.4,4.5,27900,0
2005-12-27,4.44,4.5,4.3,4.3,51100,0
2005-12-28,4.3,4.4,4.3,4.4,34500,0
2005-12-29,4.37,4.45,4.37,4.41,29000,0
2005-12-30,4.4,4.91,4.35,4.56,501300,0
2006-01-03,4.56,4.6,4.22,4.37,343800,0
2006-01-04,4.35,4.43,4.17,4.3,134100,0
2006-01-05,4.2,4.39,4.2,4.3,93800,0
2006-01-06,4.25,4.3,4.2,4.22,61800,0
2006-01-09,4.27,4.34,4.23,4.3,80400,0
2006-01-10,4.35,4.53,4.3,4.4,99800,0
2006-01-11,4.45,4.55,4.37,4.46,169500,0
2006-01-12,4.42,4.43,4.13,4.32,67500,0
2006-01-13,4.4,4.54,4.32,4.35,403400,0
2006-01-17,4.3,4.35,4.24,4.31,121600,0
2006-01-18,4.23,4.3,4.2,4.25,81000,0
2006-01-19,4.25,4.34,4.25,4.29,60200,0
2006-01-20,4.3,4.38,4.25,4.25,66400,0
2006-01-23,4.25,4.25,3.93,4.22,33000,0
2006-01-24,4.2,4.2,4.1,4.15,88400,0
2006-01-25,4.13,4.14,4.09,4.14,12000,0
2006-01-26,4.1,4.13,4.09,4.09,11500,0
2006-01-27,4.05,4.28,4.05,4.28,51400,0
2006-01-30,4.28,4.3,4.25,4.25,21300,0
2006-01-31,4.2,4.2,4.12,4.2,69400,0
2006-02-01,4.15,4.2,4.1,4.2,11000,0
2006-02-02,4.15,4.17,4.1,4.1,10500,0
2006-02-03,4.05,4.1,3.9,4.1,102500,0
2006-02-06,4.05,4.1,4,4.06,10000,0
2006-02-07,4,4.1,4,4.1,16800,0
2006-02-08,4.05,4.05,3.99,4,27300,0
2006-02-09,4,4.25,4,4.06,24900,0
2006-02-10,4.08,4.25,4.08,4.22,118100,0
2006-02-13,4.2,4.55,4.15,4.24,517800,0
2006-02-14,4.24,4.26,4.11,4.15,36600,0
2006-02-15,4.12,4.18,4.12,4.15,31400,0
2006-02-16,4.2,4.24,4.12,4.24,29000,0
2006-02-17,4.12,4.23,4.12,4.19,7900,0
2006-02-21,4.14,4.3,4.12,4.26,207200,0
2006-02-22,4.28,4.44,4.25,4.39,26700,0
2006-02-23,4.35,4.35,4.25,4.32,14500,0
2006-02-24,4.32,4.44,4.32,4.35,36500,0
2006-02-27,4.32,4.4,4.32,4.4,3600,0
2006-02-28,4.38,4.65,4.3,4.65,158300,0
2006-03-01,4.55,4.56,4.5,4.52,141800,0
2006-03-02,4.6,4.8,4.55,4.75,538300,0
2006-03-03,4.85,5.07,4.81,4.85,403600,0
2006-03-06,4.9,4.94,4.62,4.8,309600,0
2006-03-07,4.78,4.9,4.7,4.85,176800,0
2006-03-08,4.86,4.91,4.8,4.86,114300,0
2006-03-09,4.8,4.86,4.8,4.83,52000,0
2006-03-10,4.45,4.7,4.36,4.62,172400,0
2006-03-13,4.69,4.74,4.61,4.71,92000,0
2006-03-14,4.7,4.79,4.7,4.79,91800,0
2006-03-15,4.79,4.79,4.72,4.72,24700,0
2006-03-16,4.76,4.76,4.62,4.62,17400,0
2006-03-17,4.65,5.35,4.61,5.2,271300,0
2006-03-20,5.35,5.55,5.21,5.22,316800,0
2006-03-21,5.2,5.37,5.08,5.2,177200,0
2006-03-22,5.25,5.25,5.04,5.05,44200,0
2006-03-23,4.9,4.96,4.81,4.86,142000,0
2006-03-24,4.81,4.85,4.8,4.8,89800,0
2006-03-27,4.88,4.88,4.76,4.77,18200,0
2006-03-28,4.88,5.02,4.8,4.92,213000,0
2006-03-29,5.1,5.1,4.87,4.92,90800,0
2006-03-30,4.88,4.92,4.86,4.88,43900,0
2006-03-31,4.7,4.91,4.7,4.86,76500,0
2006-04-03,4.8,4.97,4.75,4.97,25500,0
2006-04-04,4.87,5.2,4.87,4.92,68500,0
2006-04-05,4.92,5.1,4.92,5.06,42300,0
2006-04-06,5.22,5.3,5.17,5.3,236700,0
2006-04-07,5.2,5.25,5,5.03,59500,0
2006-04-10,5.02,5.34,5.02,5.2,131500,0
2006-04-11,5.2,5.24,5.05,5.1,69500,0
2006-04-12,4.95,5.1,4.87,4.99,54200,0
2006-04-13,4.99,5.15,4.87,5,34300,0
2006-04-17,5.1,5.19,4.9,4.92,60700,0
2006-04-18,4.9,4.99,4.87,4.95,35500,0
2006-04-19,5,5.1,4.9,5,51700,0
2006-04-20,5.1,5.15,5,5.05,46100,0
2006-04-21,5.1,5.37,5.08,5.17,90600,0
2006-04-24,5.2,5.2,4.97,5.06,72200,0
2006-04-25,5.05,5.1,4.91,5,104100,0
2006-04-26,4.94,5.32,4.8,5.25,340600,0
2006-04-27,5.26,5.26,5.09,5.2,196600,0
2006-04-28,5.2,5.25,5.06,5.25,117800,0
2006-05-01,5.2,5.35,5.06,5.1,102600,0
2006-05-02,5.15,5.22,4.9,4.99,234800,0
2006-05-03,5.09,5.09,4.74,4.83,141900,0
2006-05-04,4.8,4.95,4.8,4.91,127700,0
2006-05-05,4.97,4.99,4.75,4.97,119800,0
2006-05-08,5,5.01,4.76,4.8,54000,0
2006-05-09,4.85,4.86,4.75,4.8,66100,0
2006-05-10,4.77,4.78,4.65,4.7,97600,0
2006-05-11,4.65,4.72,4.61,4.71,64000,0
2006-05-12,4.8,4.8,4.5,4.62,146700,0
2006-05-15,4.7,4.7,4.39,4.62,109800,0
2006-05-16,4.77,4.77,4.6,4.62,31300,0
2006-05-17,4.6,4.65,4.39,4.6,109600,0
2006-05-18,4.65,4.66,4.41,4.45,56100,0
2006-05-19,4.35,4.65,4.12,4.5,146700,0
2006-05-22,4.25,4.25,4.06,4.11,232200,0
2006-05-23,4.07,4.25,3.9,3.92,138100,0
2006-05-24,4,4.09,3.61,3.93,425100,0
2006-05-25,4,4.23,3.91,4,130700,0
2006-05-26,4.05,4.22,4,4.12,84000,0
2006-05-30,4.15,4.16,4,4.05,64300,0
2006-05-31,4.12,4.2,4,4.01,101100,0
2006-06-01,4.1,4.19,4.02,4.16,195800,0
2006-06-02,4.15,4.2,4.15,4.19,65400,0
2006-06-05,4.2,4.33,4.19,4.2,159000,0
2006-06-06,4.15,4.45,4,4.29,204000,0
2006-06-07,4.3,4.41,4.18,4.27,143600,0
2006-06-08,4.33,4.34,4.05,4.34,170000,0
2006-06-09,4.25,4.34,4.15,4.23,36700,0
2006-06-12,4.15,4.3,4.01,4.05,65500,0
2006-06-13,4.01,4.17,4,4.09,81700,0
2006-06-14,4.15,4.16,4,4.1,59000,0
2006-06-15,4.15,4.27,4.15,4.23,95600,0
2006-06-16,4.2,4.3,4.01,4.29,93000,0
2006-06-19,4.35,4.38,4.13,4.29,118300,0
2006-06-20,4.22,4.3,4.1,4.2,73100,0
2006-06-21,4.25,4.29,4.18,4.25,106800,0
2006-06-22,4.29,4.3,4.15,4.2,65300,0
2006-06-23,4.2,4.25,4.07,4.2,115000,0
2006-06-26,4.25,4.41,4.2,4.39,132700,0
2006-06-27,4.4,4.4,4.13,4.19,125600,0
2006-06-28,4.29,4.29,4.13,4.24,113600,0
2006-06-29,4.24,4.48,4.2,4.4,280900,0
2006-06-30,4.45,4.45,3.98,3.98,2284600,0
2006-07-03,4.03,4.18,4,4.06,153300,0
2006-07-05,3.96,4.08,3.85,3.86,140700,0
2006-07-06,3.85,3.93,3.52,3.61,220000,0
2006-07-07,3.61,3.62,3.4,3.55,199900,0
2006-07-10,3.56,3.96,3.45,3.6,138500,0
2006-07-11,3.55,3.7,3.55,3.7,147300,0
2006-07-12,3.7,3.8,3.65,3.7,65500,0
2006-07-13,3.65,3.65,3.4,3.43,143000,0
2006-07-14,3.45,3.51,3.3,3.3,100400,0
2006-07-17,3.31,3.39,3.01,3.24,202300,0
2006-07-18,3.3,3.4,3.1,3.35,56400,0
2006-07-19,3.35,3.63,3.3,3.6,118500,0
2006-07-20,3.6,3.65,3.31,3.34,71200,0
2006-07-21,3.25,3.4,3.02,3.28,179900,0
2006-07-24,3.38,3.6,3.38,3.58,50000,0
2006-07-25,3.56,3.8,3.55,3.79,108100,0
2006-07-26,3.79,4.04,3.62,3.93,118400,0
2006-07-27,4.03,4.03,3.66,3.73,123000,0
2006-07-28,3.83,4.25,3.82,4.05,89000,0
2006-07-31,4,4.05,3.91,4.01,47600,0
2006-08-01,4,4.09,3.9,4.03,118200,0
2006-08-02,4.08,4.1,3.9,4,46800,0
2006-08-03,3.95,4.1,3.9,4.05,29300,0
2006-08-04,4.09,4.18,3.78,3.88,59000,0
2006-08-07,3.78,4.01,3.74,3.9,88600,0
2006-08-08,3.92,3.92,3.7,3.75,67700,0
2006-08-09,3.9,3.95,3.73,3.75,79000,0
2006-08-10,3.75,3.84,3.6,3.81,96000,0
2006-08-11,3.83,3.83,3.63,3.68,23400,0
2006-08-14,3.8,3.8,3.65,3.73,62800,0
2006-08-15,3.75,3.86,3.7,3.81,53300,0
2006-08-16,3.83,3.83,3.63,3.79,250200,0
2006-08-17,3.9,3.96,3.84,3.89,52800,0
2006-08-18,3.98,3.98,3.76,3.84,20900,0
2006-08-21,3.82,3.84,3.7,3.79,35100,0
2006-08-22,3.78,3.8,3.76,3.8,9000,0
2006-08-23,3.85,3.93,3.69,3.69,21700,0
2006-08-24,3.71,3.78,3.6,3.7,16600,0
2006-08-25,3.69,3.8,3.68,3.79,23000,0
2006-08-28,3.8,3.85,3.74,3.81,62500,0
2006-08-29,3.88,3.88,3.56,3.75,106400,0
2006-08-30,3.75,3.85,3.7,3.78,92600,0
2006-08-31,3.8,4,3.8,3.9,152900,0
2006-09-01,3.94,3.96,3.76,3.76,58600,0
2006-09-05,3.78,3.89,3.71,3.86,25600,0
2006-09-06,3.83,3.84,3.61,3.61,47100,0
2006-09-07,3.58,3.63,3.53,3.56,22900,0
2006-09-08,3.62,3.85,3.55,3.67,205100,0
2006-09-11,3.65,3.77,3.53,3.54,40800,0
2006-09-12,3.5,3.64,3.41,3.61,283100,0
2006-09-13,3.63,3.72,3.55,3.65,331400,0
2006-09-14,3.63,3.72,3.58,3.61,72300,0
2006-09-15,3.64,3.77,3.47,3.77,210400,0
2006-09-18,3.75,3.85,3.6,3.63,87400,0
2006-09-19,3.63,3.64,3.45,3.51,119000,0
2006-09-20,3.55,3.85,3.55,3.58,131300,0
2006-09-21,3.62,3.88,3.49,3.54,324600,0
2006-09-22,3.55,3.6,3.5,3.53,51600,0
2006-09-25,3.75,3.75,3.6,3.66,57900,0
2006-09-26,3.67,3.75,3.6,3.65,60000,0
2006-09-27,3.62,3.8,3.62,3.79,45400,0
2006-09-28,3.79,3.8,3.6,3.74,350700,0
2006-09-29,3.74,3.79,3.56,3.61,102200,0
2006-10-02,3.6,3.75,3.4,3.51,148200,0
2006-10-03,3.5,3.55,3.4,3.51,99300,0
2006-10-04,3.5,3.65,3.45,3.6,65700,0
2006-10-05,3.62,3.89,3.62,3.89,161100,0
2006-10-06,3.89,4.1,3.85,3.98,81600,0
2006-10-09,4.08,4.18,4.01,4.05,111900,0
2006-10-10,4.07,4.08,3.91,3.99,50500,0
2006-10-11,4.08,4.08,3.85,3.89,87100,0
2006-10-12,3.99,4.1,3.95,4.06,101400,0
2006-10-13,4.09,4.15,4.09,4.11,117900,0
2006-10-16,4.15,4.25,4.12,4.24,101300,0
2006-10-17,4.23,4.25,4.15,4.23,62000,0
2006-10-18,4.29,4.29,4.17,4.19,62500,0
2006-10-19,4.24,4.49,4.16,4.4,153700,0
2006-10-20,4.43,4.75,4.4,4.65,121600,0
2006-10-23,4.69,4.69,4.6,4.65,65400,0
2006-10-24,4.62,4.69,4.34,4.51,67300,0
2006-10-25,4.58,4.58,4.25,4.49,43700,0
2006-10-26,4.59,4.65,4.3,4.65,102300,0
2006-10-27,4.65,4.67,4.4,4.52,81400,0
2006-10-30,4.59,4.64,4.25,4.45,120700,0
2006-10-31,4.5,4.57,4.3,4.38,47300,0
2006-11-01,4.39,4.39,4.05,4.15,152900,0
2006-11-02,4.11,4.15,4,4.01,225200,0
2006-11-03,4.03,4.19,3.98,4.06,46600,0
2006-11-06,4.16,4.2,4,4.05,116600,0
2006-11-07,4.05,4.3,3.99,4.26,122200,0
2006-11-08,4.25,4.49,4.25,4.4,70200,0
2006-11-09,4.5,4.5,4.25,4.4,155400,0
2006-11-10,4.4,4.45,4.25,4.45,99900,0
2006-11-13,4.5,4.58,4.4,4.58,108400,0
2006-11-14,4.63,4.82,4.6,4.8,552200,0
2006-11-15,4.94,5.15,4.8,5.06,382100,0
2006-11-16,5.08,5.09,4.91,5,593200,0
2006-11-17,4.98,5.15,4.95,5.1,333600,0
2006-11-20,5.2,5.2,4.97,5.05,209200,0
2006-11-21,5.08,5.1,4.97,5.1,126500,0
2006-11-22,5.1,5.11,5,5.06,86400,0
2006-11-24,5.01,5.09,5.01,5.08,106700,0
2006-11-27,5.25,5.25,4.89,5.09,452100,0
2006-11-28,5.07,5.09,4.95,5.08,103200,0
2006-11-29,5.09,5.15,5.03,5.14,290500,0
2006-11-30,5.12,5.3,5.1,5.26,445800,0
2006-12-01,5.3,5.75,5.15,5.75,351400,0
2006-12-04,5.75,5.75,5.5,5.64,529600,0
2006-12-05,5.64,5.9,5.51,5.82,365700,0
2006-12-06,5.8,5.95,5.65,5.86,262500,0
2006-12-07,5.92,5.93,5.81,5.93,113800,0
2006-12-08,5.97,5.99,5.83,5.9,88900,0
2006-12-11,5.95,6.25,5.92,6.2,266200,0
2006-12-12,6.25,6.25,6.04,6.16,509900,0
2006-12-13,6.2,6.2,6.1,6.16,195000,0
2006-12-14,6.19,6.2,6.11,6.19,138400,0
2006-12-15,6.2,6.35,6.15,6.24,530800,0
2006-12-18,6.24,6.61,6.2,6.31,233200,0
2006-12-19,6.3,6.4,6.13,6.26,278000,0
2006-12-20,6.26,6.26,6,6.2,105600,0
2006-12-21,6.2,6.23,6.07,6.16,144200,0
2006-12-22,6.23,6.23,6,6.15,192300,0
2006-12-26,6.15,6.2,6.11,6.2,80600,0
2006-12-27,6.3,6.3,6.19,6.25,80400,0
2006-12-28,6.25,6.28,6,6.15,125100,0
2006-12-29,6.15,6.25,6,6.25,218500,0
2007-01-03,6.45,6.48,5.78,5.89,289700,0
2007-01-04,5.82,5.85,5,5.6,492900,0
2007-01-05,5.55,5.7,5.35,5.56,203200,0
2007-01-08,5.55,5.6,5.25,5.6,152200,0
2007-01-09,5.6,5.98,5.5,5.94,371300,0
2007-01-10,5.9,5.99,5.75,5.95,192700,0
2007-01-11,5.97,6,5.72,5.95,225300,0
2007-01-12,5.95,6.04,5.85,6,113600,0
2007-01-16,6,6.08,5.96,6.02,408400,0
2007-01-17,6.15,6.18,5.97,5.99,229900,0
2007-01-18,5.8,6.04,5.75,6,171300,0
2007-01-19,6,6.2,5.9,6.2,170700,0
2007-01-22,6.1,6.2,5.97,6.17,200500,0
2007-01-23,6.18,6.33,6.1,6.3,220500,0
2007-01-24,6.3,6.31,6.07,6.24,76700,0
2007-01-25,6.24,6.25,5.94,6.1,176300,0
2007-01-26,6.1,6.35,5.95,6.02,444600,0
2007-01-29,6,6.1,5.9,5.95,276300,0
2007-01-30,6,6.24,5.95,6.17,644500,0
2007-01-31,6.17,6.25,6.02,6.13,157300,0
2007-02-01,6.14,6.14,6,6.09,88500,0
2007-02-02,6.09,6.1,5.85,5.98,110000,0
2007-02-05,6,6.01,5.85,5.98,98300,0
2007-02-06,5.96,6,5.7,5.95,174200,0
2007-02-07,5.93,6,5.71,5.92,42708,0
2007-02-08,5.9,5.98,5.74,5.93,117212,0
2007-02-09,5.96,6,5.81,5.95,115707,0
2007-02-12,6.2,6.2,5.85,5.92,105108,0
2007-02-13,5.9,6.04,5.81,5.92,92062,0
2007-02-14,5.96,5.97,5.8,5.94,84545,0
2007-02-15,5.89,5.96,5.81,5.91,123063,0
2007-02-16,5.91,6.11,5.81,6.03,449674,0
2007-02-20,6,6.05,5.87,6,296044,0
2007-02-21,5.95,6.02,5.85,5.89,76326,0
2007-02-22,5.92,6,5.85,5.99,101197,0
2007-02-23,5.97,6.04,5.87,5.99,204691,0
2007-02-26,6.04,6.04,5.64,5.76,221786,0
2007-02-27,5.65,5.82,5.5,5.76,205927,0
2007-02-28,5.72,6.16,5.56,5.91,172651,0
2007-03-01,5.95,5.95,5.73,5.9,111152,0
2007-03-02,5.85,5.88,5.65,5.84,193290,0
2007-03-05,5.7,5.93,5.3,5.75,205457,0
2007-03-06,5.68,5.83,5.53,5.82,144828,0
2007-03-07,5.8,6.03,5.71,5.98,235270,0
2007-03-08,6.02,6.02,5.83,6,167426,0
2007-03-09,6.08,6.08,5.84,5.95,134575,0
2007-03-12,5.85,6,5.77,5.93,122257,0
2007-03-13,5.87,5.91,5.38,5.49,202382,0
2007-03-14,5.47,5.59,5.29,5.56,167645,0
2007-03-15,5.56,5.61,5.36,5.44,155766,0
2007-03-16,5.45,5.51,5.3,5.38,294293,0
2007-03-19,5.4,5.5,5.25,5.29,135716,0
2007-03-20,5.33,5.71,5.29,5.68,255430,0
2007-03-21,5.7,6,5.59,5.95,181853,0
2007-03-22,5.99,6.03,5.87,5.9,163300,0
2007-03-23,5.93,5.99,5.88,5.95,75529,0
2007-03-26,5.92,5.99,5.88,5.97,72097,0
2007-03-27,6.61,6.79,6.23,6.6,1817291,0
2007-03-28,6.75,7,6.56,6.62,737913,0
2007-03-29,6.65,6.85,6.43,6.66,672735,0
2007-03-30,6.4,6.83,6.4,6.75,705810,0
2007-04-02,6.66,6.66,6.27,6.47,517511,0
2007-04-03,6.38,6.63,6.38,6.5,559984,0
2007-04-04,6.53,6.75,6.49,6.57,267064,0
2007-04-05,6.53,6.63,6.5,6.63,101197,0
2007-04-09,6.59,6.75,6.44,6.69,175477,0
2007-04-10,6.6,6.75,6.5,6.65,105977,0
2007-04-11,6.61,6.69,6.5,6.69,124692,0
2007-04-12,6.63,7.17,6.6,7.15,594159,0
2007-04-13,7.19,7.47,7.06,7.35,1010359,0
2007-04-16,7.21,7.59,7.21,7.5,436848,0
2007-04-17,7.57,7.59,7.16,7.44,412587,0
2007-04-18,7.39,7.73,7.2,7.45,167528,0
2007-04-19,7.24,7.56,7.24,7.39,487554,0
2007-04-20,7.51,7.55,7.31,7.38,258020,0
2007-04-23,7.24,7.37,7.24,7.3,227927,0
2007-04-24,7.24,7.38,7.24,7.33,302829,0
2007-04-25,7.35,7.36,7.27,7.3,163283,0
2007-04-26,7.2,7.33,7.2,7.32,216416,0
2007-04-27,7.25,7.35,7.25,7.3,275645,0
2007-04-30,7.3,7.5,7.15,7.24,352223,0
2007-05-01,7.22,7.4,7,7.35,281257,0
2007-05-02,6.95,7.52,6.95,7.38,205286,0
2007-05-03,7.36,7.42,7.27,7.31,198378,0
2007-05-04,7.26,7.41,7.26,7.32,303548,0
2007-05-07,7.3,7.4,7.26,7.32,255464,0
2007-05-08,7.24,7.24,6.86,7.12,387646,0
2007-05-09,7.1,7.71,7,7.37,355767,0
2007-05-10,7.32,7.39,7,7.05,543661,0
2007-05-11,7.05,7.2,6.81,7,455713,0
2007-05-14,7.05,7.05,6.5,6.62,637385,0
2007-05-15,6.59,7,6.16,6.63,835886,0
2007-05-16,6.66,7.35,6.36,6.65,281754,0
2007-05-17,6.62,6.8,6.48,6.67,332970,0
2007-05-18,6.7,6.92,6.48,6.77,1526717,0
2007-05-21,6.77,6.99,6.6,6.8,432150,0
2007-05-22,6.77,6.85,6.67,6.73,318001,0
2007-05-23,6.85,6.85,6.53,6.64,265528,0
2007-05-24,6.61,7,6.43,6.67,313525,0
2007-05-25,6.71,7,6.56,6.86,294998,0
2007-05-29,6.84,7.05,6.71,6.87,247613,0
2007-05-30,6.84,6.98,6.66,6.86,310172,0
2007-05-31,6.94,7.1,6.83,7,1134857,0
2007-06-01,7.09,7.17,6.95,7.01,252873,0
2007-06-04,7.05,7.1,6.76,6.87,203174,0
2007-06-05,6.83,7,6.6,6.79,282855,0
2007-06-06,6.73,6.96,6.45,6.68,429413,0
2007-06-07,6.63,7.01,6.23,6.43,485593,0
2007-06-08,6.29,6.66,6.29,6.37,189345,0
2007-06-11,6.36,7,6.36,6.8,356021,0
2007-06-12,6.79,7,6.56,6.73,312259,0
2007-06-13,6.77,6.84,6.69,6.72,240800,0
2007-06-14,6.78,6.9,6.66,6.77,173223,0
2007-06-15,6.93,6.93,6.55,6.69,356671,0
2007-06-18,6.67,6.92,6.55,6.67,234338,0
2007-06-19,6.73,6.89,6.54,6.58,267513,0
2007-06-20,6.57,6.82,6.33,6.39,298213,0
2007-06-21,6.35,6.64,6.28,6.42,312151,0
2007-06-22,6.37,6.43,6.16,6.29,514303,0
2007-06-25,6.27,6.59,6.11,6.27,331843,0
2007-06-26,6.28,6.48,6.25,6.37,287463,0
2007-06-27,6.31,6.43,6.1,6.34,426648,0
2007-06-28,6.37,6.49,6.29,6.47,212748,0
2007-06-29,6.46,7.25,6.4,6.99,2094900,0
2007-07-02,6.91,7.34,6.75,6.94,522410,0
2007-07-03,6.8,7.1,6.8,6.93,86779,0
2007-07-05,6.8,7.01,6.78,7,265738,0
2007-07-06,6.98,7.01,6.94,7,584694,0
2007-07-09,7,7.03,6.82,7,162819,0
2007-07-10,7,7.1,6.85,6.91,433296,0
2007-07-11,6.88,6.97,6.76,6.88,213901,0
2007-07-12,6.94,6.98,6.84,6.98,110066,0
2007-07-13,7,7,6.93,6.99,269347,0
2007-07-16,6.95,7.11,6.91,7.11,472243,0
2007-07-17,7.12,7.24,7,7.14,257071,0
2007-07-18,7.09,7.16,7.02,7.14,250306,0
2007-07-19,7.25,7.4,7.18,7.38,342348,0
2007-07-20,7.36,7.36,7.11,7.33,479218,0
2007-07-23,7.35,7.35,7.14,7.25,137090,0
2007-07-24,7.15,7.24,6.9,7.01,414328,0
2007-07-25,7.09,7.13,6.75,6.87,295650,0
2007-07-26,6.8,6.85,6.42,6.64,379683,0
2007-07-27,6.56,6.84,6.48,6.76,897022,0
2007-07-30,6.86,6.86,6.63,6.8,259965,0
2007-07-31,6.84,6.89,6.66,6.78,362955,0
2007-08-01,6.75,6.86,6.53,6.81,582210,0
2007-08-02,6.81,7.1,6.51,7.04,662941,0
2007-08-03,7.02,7.02,6.79,6.93,459301,0
2007-08-06,6.95,7.13,6.69,7.11,434584,0
2007-08-07,7.07,7.17,6.91,7.06,480026,0
2007-08-08,7.07,7.75,6.96,7.45,1261971,0
2007-08-09,7.5,8,7.26,7.8,1390424,0
2007-08-10,7.54,7.98,6.96,7.42,1091049,0
2007-08-13,7.5,7.5,7.06,7.31,597968,0
2007-08-14,7.29,7.4,7.16,7.25,391588,0
2007-08-15,7.3,7.55,7.2,7.41,354549,0
2007-08-16,7.4,7.64,7.25,7.49,380872,0
2007-08-17,7.94,7.96,7.58,7.67,398717,0
2007-08-20,7.67,7.8,7.41,7.6,179106,0
2007-08-21,7.65,7.65,7.45,7.52,102265,0
2007-08-22,7.53,7.72,7.53,7.62,226555,0
2007-08-23,7.57,7.66,7.35,7.66,183233,0
2007-08-24,7.68,7.7,7.38,7.65,118355,0
2007-08-27,7.7,7.75,7.5,7.63,95173,0
2007-08-28,7.59,7.62,7.4,7.53,179243,0
2007-08-29,7.56,7.69,7.42,7.59,97455,0
2007-08-30,7.49,7.72,7.41,7.55,136439,0
2007-08-31,7.68,7.68,7.45,7.6,179900,0
2007-09-04,7.55,7.78,7.47,7.7,227410,0
2007-09-05,7.7,7.73,7.55,7.63,216007,0
2007-09-06,7.67,7.76,7.62,7.69,376012,0
2007-09-07,7.7,7.7,7.55,7.61,136207,0
2007-09-10,7.63,7.69,7.39,7.53,377369,0
2007-09-11,7.58,7.6,7.4,7.5,166953,0
2007-09-12,7.45,7.7,7.4,7.46,169594,0
2007-09-13,7.49,7.58,7.37,7.42,293040,0
2007-09-14,7.4,7.43,7.23,7.36,211659,0
2007-09-17,7.32,7.34,7.12,7.29,138793,0
2007-09-18,7.31,7.63,7.19,7.54,207281,0
2007-09-19,7.63,7.67,7.43,7.53,205472,0
2007-09-20,7.51,7.58,7.29,7.44,182005,0
2007-09-21,7.51,7.51,7.35,7.45,280338,0
2007-09-24,7.42,7.48,7.26,7.35,142148,0
2007-09-25,7.3,7.57,7.23,7.54,125077,0
2007-09-26,7.59,7.8,7.51,7.8,273164,0
2007-09-27,7.79,7.8,7.59,7.66,128043,0
2007-09-28,7.63,7.7,7.32,7.49,243294,0
2007-10-01,7.5,7.75,7.38,7.65,142028,0
2007-10-02,7.79,7.79,7.5,7.7,73584,0
2007-10-03,7.65,7.8,7.62,7.72,174575,0
2007-10-04,7.7,7.86,7.55,7.6,305518,0
2007-10-05,7.68,7.9,7.57,7.88,291539,0
2007-10-08,7.84,7.84,7.64,7.7,171905,0
2007-10-09,7.74,7.95,7.7,7.9,91188,0
2007-10-10,7.9,7.95,7.62,7.7,846669,0
2007-10-11,7.7,7.73,7.3,7.48,292346,0
2007-10-12,7.48,7.62,7.4,7.5,113865,0
2007-10-15,7.47,7.65,7.3,7.51,128818,0
2007-10-16,7.52,7.56,7.37,7.46,82645,0
2007-10-17,7.52,7.59,7.28,7.42,98462,0
2007-10-18,7.39,7.45,7.18,7.21,148169,0
2007-10-19,7.21,7.27,6.89,6.92,247036,0
2007-10-22,6.85,7.1,6.8,6.95,216943,0
2007-10-23,7.03,7.16,6.86,7.14,196082,0
2007-10-24,7.14,7.14,6.85,7.04,179305,0
2007-10-25,7.05,7.39,6.9,7.08,399630,0
2007-10-26,7.16,7.43,7.03,7.09,203450,0
2007-10-29,7.1,7.42,7.1,7.39,261548,0
2007-10-30,7.04,7.4,7.04,7.29,300182,0
2007-10-31,7.24,7.45,7.1,7.38,287218,0
2007-11-01,7.38,7.4,7.04,7.22,344162,0
2007-11-02,7.34,7.58,7.09,7.27,1025932,0
2007-11-05,7.14,7.24,6.86,7.08,472245,0
2007-11-06,7.08,7.18,6.91,7.12,270541,0
2007-11-07,7.04,7.19,6.8,6.81,286974,0
2007-11-08,6.8,7.1,6.74,7.02,246932,0
2007-11-09,6.94,7.03,6.63,6.93,185160,0
2007-11-12,6.94,7.16,6.81,6.84,168944,0
2007-11-13,6.88,7.13,6.71,7.09,169193,0
2007-11-14,7.14,7.14,6.89,7.01,138329,0
2007-11-15,6.97,7.06,6.89,7.03,202959,0
2007-11-16,7.02,7.14,6.82,6.93,398839,0
2007-11-19,6.87,6.95,6.74,6.91,204982,0
2007-11-20,6.88,6.94,6.33,6.71,715113,0
2007-11-21,6.7,6.7,6.51,6.59,459270,0
2007-11-23,6.65,6.91,6.5,6.87,51621,0
2007-11-26,6.85,7.14,6.85,7.01,993201,0
2007-11-27,7.02,7.22,6.92,7.04,325039,0
2007-11-28,7.1,7.49,7.02,7.38,352222,0
2007-11-29,7.4,7.61,7.34,7.59,229307,0
2007-11-30,7.67,7.8,7.49,7.64,345186,0
2007-12-03,7.64,7.71,7.54,7.64,119931,0
2007-12-04,7.58,7.58,7.31,7.34,73922,0
2007-12-05,7.5,7.5,7.04,7.06,264249,0
2007-12-06,7.06,7.22,6.92,7.21,703525,0
2007-12-07,7.2,7.21,6.98,7.21,169711,0
2007-12-10,7.2,7.2,6.92,6.99,167234,0
2007-12-11,7.03,7.07,6.76,6.78,153436,0
2007-12-12,6.94,7.06,6.77,6.84,444355,0
2007-12-13,6.78,6.85,6.58,6.77,325969,0
2007-12-14,6.7,6.72,6.41,6.43,459918,0
2007-12-17,6.38,6.52,6.17,6.33,242080,0
2007-12-18,6.4,6.77,5.82,6.52,950187,0
2007-12-19,6.54,6.68,6.33,6.53,169559,0
2007-12-20,6.62,6.63,6.25,6.62,140561,0
2007-12-21,6.72,7.24,6.62,7.16,705277,0
2007-12-24,7.22,7.28,7.02,7.21,192823,0
2007-12-26,7.2,7.47,7.06,7.44,175510,0
2007-12-27,7.45,7.51,7.25,7.32,170505,0
2007-12-28,7.37,7.43,7.2,7.34,133737,0
2007-12-31,7.32,7.5,7.16,7.34,300015,0
2008-01-02,7.23,7.46,7.08,7.3,230521,0
2008-01-03,7.25,7.4,7.2,7.35,303209,0
2008-01-04,7.24,7.4,7.19,7.39,343957,0
2008-01-07,7.44,7.45,7.22,7.32,363848,0
2008-01-08,7.34,7.44,7.23,7.38,273433,0
2008-01-09,7.35,7.5,7.21,7.5,347077,0
2008-01-10,7.4,7.71,7.27,7.7,541316,0
2008-01-11,7.67,7.7,7.53,7.66,714451,0
2008-01-14,7.69,7.75,7.46,7.72,1484546,0
2008-01-15,7.61,7.84,7.52,7.82,322746,0
2008-01-16,7.82,8.19,7.82,8.07,893486,0
2008-01-17,8.09,8.12,7.91,7.98,430657,0
2008-01-18,7.87,8.15,7.69,7.85,636639,0
2008-01-22,7.46,7.75,7.18,7.53,758782,0
2008-01-23,7.34,7.51,7.08,7.5,522485,0
2008-01-24,7.45,7.45,7.28,7.34,562995,0
2008-01-25,7.39,7.49,7.16,7.48,400806,0
2008-01-28,7.48,7.81,7.44,7.73,241013,0
2008-01-29,7.73,7.78,7.3,7.31,1092762,0
2008-01-30,7.27,7.5,7.25,7.32,564512,0
2008-01-31,7.2,7.51,7.06,7.5,227138,0
2008-02-01,7.55,7.6,7.19,7.44,196131,0
2008-02-04,7.43,7.45,7.19,7.4,237987,0
2008-02-05,7.27,7.35,7.05,7.17,324094,0
2008-02-06,7.24,7.27,6.88,6.9,239980,0
2008-02-07,6.9,6.9,6.54,6.64,465713,0
2008-02-08,6.59,6.64,6.52,6.62,395579,0
2008-02-11,6.63,6.64,6.55,6.62,165875,0
2008-02-12,6.58,6.71,6.55,6.68,167225,0
2008-02-13,6.73,7.09,6.71,7,287490,0
2008-02-14,7,7.05,6.81,6.9,260460,0
2008-02-15,6.85,6.9,6.59,6.75,434374,0
2008-02-19,6.83,6.99,6.68,6.82,132918,0
2008-02-20,6.79,6.79,6.44,6.49,308851,0
2008-02-21,6.55,6.6,6.3,6.46,765854,0
2008-02-22,6.46,6.57,6.3,6.55,531523,0
2008-02-25,6.56,6.75,6.35,6.75,314839,0
2008-02-26,6.72,7.07,6.57,6.84,403443,0
2008-02-27,6.64,6.87,6.49,6.58,223856,0
2008-02-28,6.66,6.81,6.44,6.51,357801,0
2008-02-29,6.45,6.64,6.31,6.36,309323,0
2008-03-03,6.35,6.36,6.03,6.19,466791,0
2008-03-04,6.06,6.09,5.85,6.05,398857,0
2008-03-05,6.09,6.11,5.92,6.02,223326,0
2008-03-06,5.96,6.07,5.89,5.97,303710,0
2008-03-07,5.75,5.75,5.26,5.36,526254,0
2008-03-10,5.37,5.41,4.87,4.98,568972,0
2008-03-11,5.08,5.3,4.87,5.2,499714,0
2008-03-12,5.18,5.18,4.37,4.75,868713,0
2008-03-13,4.55,4.75,4.54,4.75,611464,0
2008-03-14,4.75,4.91,4.49,4.85,472908,0
2008-03-17,4.69,4.69,4.4,4.59,761824,0
2008-03-18,4.51,4.82,4.51,4.79,354711,0
2008-03-19,4.89,4.89,4.56,4.69,485698,0
2008-03-20,4.81,4.81,4.59,4.76,950091,0
2008-03-24,4.75,4.86,4.63,4.78,331700,0
2008-03-25,4.77,4.82,4.65,4.8,356318,0
2008-03-26,4.76,4.8,4.69,4.74,396930,0
2008-03-27,4.77,4.91,4.76,4.89,590214,0
2008-03-28,4.92,5.16,4.73,4.74,259637,0
2008-03-31,4.74,4.75,4.63,4.73,254680,0
2008-04-01,4.64,4.76,4.64,4.72,307252,0
2008-04-02,4.7,4.71,4.53,4.71,233809,0
2008-04-03,4.6,4.73,4.54,4.55,248230,0
2008-04-04,4.58,4.59,4.5,4.56,204401,0
2008-04-07,4.57,4.6,4.38,4.54,200023,0
2008-04-08,4.49,4.58,4.29,4.54,1127124,0
2008-04-09,4.54,4.6,4.3,4.4,304148,0
2008-04-10,4.38,4.5,4.32,4.35,207132,0
2008-04-11,4.29,4.38,4.25,4.35,281345,0
2008-04-14,4.36,4.51,4.33,4.4,293785,0
2008-04-15,4.44,4.77,4.44,4.6,484323,0
2008-04-16,4.74,4.94,4.65,4.87,574302,0
2008-04-17,4.86,4.94,4.75,4.8,195955,0
2008-04-18,4.88,5.24,4.83,5.03,418179,0
2008-04-21,4.98,5.06,4.89,4.97,184885,0
2008-04-22,4.94,4.94,4.55,4.64,139701,0
2008-04-23,4.67,4.8,4.64,4.65,135338,0
2008-04-24,4.81,4.88,4.6,4.88,141284,0
2008-04-25,4.88,4.9,4.6,4.82,178710,0
2008-04-28,4.79,4.82,4.71,4.76,77294,0
2008-04-29,4.77,4.77,4.6,4.63,147333,0
2008-04-30,4.54,4.72,4.42,4.5,188537,0
2008-05-01,4.52,4.71,4.52,4.69,113256,0
2008-05-02,4.75,4.82,4.55,4.62,309959,0
2008-05-05,4.59,4.7,4.54,4.63,189983,0
2008-05-06,4.61,4.67,4.52,4.64,193118,0
2008-05-07,4.65,4.74,4.3,4.34,245176,0
2008-05-08,4.39,4.56,4.31,4.36,270691,0
2008-05-09,4.28,4.37,4.25,4.37,156677,0
2008-05-12,4.39,4.5,4.35,4.45,139661,0
2008-05-13,4.41,4.41,4.1,4.21,289256,0
2008-05-14,4.3,4.36,4.15,4.19,197357,0
2008-05-15,4.18,4.38,4.04,4.37,529776,0
2008-05-16,4.42,4.42,4.23,4.26,211091,0
2008-05-19,4.25,4.25,4.11,4.16,239703,0
2008-05-20,4.12,4.17,4,4.05,159346,0
2008-05-21,4.07,4.08,3.95,4.01,207335,0
2008-05-22,4.02,4.34,4,4.34,286009,0
2008-05-23,4.39,4.49,4.22,4.39,308450,0
2008-05-27,4.4,4.53,4.3,4.53,311089,0
2008-05-28,4.52,4.52,4.34,4.49,263133,0
2008-05-29,4.47,4.95,4.47,4.91,428741,0
2008-05-30,4.9,5.01,4.73,4.75,472422,0
2008-06-02,4.73,4.94,4.44,4.58,177070,0
2008-06-03,4.59,4.77,4.39,4.39,177513,0
2008-06-04,4.6,4.62,4.38,4.44,253146,0
2008-06-05,4.48,4.72,4.41,4.61,304490,0
2008-06-06,4.57,4.59,4.45,4.49,134341,0
2008-06-09,4.48,4.55,4.22,4.25,238167,0
2008-06-10,4.23,4.23,4.05,4.12,154882,0
2008-06-11,4.09,4.14,3.94,3.94,282074,0
2008-06-12,3.98,4.12,3.96,3.98,224433,0
2008-06-13,4.1,4.15,3.95,4,105228,0
2008-06-16,4.01,4.12,3.96,4.1,212272,0
2008-06-17,4.1,4.14,4.04,4.09,282589,0
2008-06-18,4.03,4.07,3.73,3.86,274102,0
2008-06-19,3.86,3.89,3.75,3.84,212806,0
2008-06-20,3.83,3.92,3.33,3.38,1011060,0
2008-06-23,3.39,3.54,3.26,3.5,853525,0
2008-06-24,3.51,3.58,3.4,3.55,492482,0
2008-06-25,3.54,3.83,3.46,3.77,708910,0
2008-06-26,3.8,4.01,3.55,3.64,367415,0
2008-06-27,3.62,3.76,3.52,3.53,779391,0
2008-06-30,3.5,3.75,3.3,3.31,1084012,0
2008-07-01,3.29,3.35,3.14,3.27,280709,0
2008-07-02,3.26,3.28,3.16,3.22,237039,0
2008-07-03,3.23,3.39,3.18,3.38,192584,0
2008-07-07,3.41,3.41,3.29,3.34,263687,0
2008-07-08,3.38,3.68,3.35,3.62,480231,0
2008-07-09,3.61,4,3.6,3.77,509035,0
2008-07-10,3.76,3.86,3.69,3.77,436128,0
2008-07-11,3.73,3.85,3.67,3.85,281736,0
2008-07-14,3.87,3.93,3.78,3.81,268685,0
2008-07-15,3.76,4,3.76,3.99,599247,0
2008-07-16,4.05,4.26,3.99,4.22,685865,0
2008-07-17,4.24,4.47,4.22,4.44,342471,0
2008-07-18,4.46,4.5,4.36,4.41,403847,0
2008-07-21,4.42,4.56,4.23,4.26,172642,0
2008-07-22,4.22,4.46,4.22,4.45,185047,0
2008-07-23,4.43,4.69,4.37,4.66,1009592,0
2008-07-24,4.67,4.7,4.59,4.61,208560,0
2008-07-25,4.66,4.89,4.55,4.87,293895,0
2008-07-28,4.85,5,4.78,4.83,263970,0
2008-07-29,4.86,5.23,4.77,5.08,415904,0
2008-07-30,5.19,5.3,4.83,5.1,242665,0
2008-07-31,4.89,5.23,4.89,5.12,260223,0
2008-08-01,5.2,5.2,4.89,5.16,219842,0
2008-08-04,5.17,5.19,4.95,5.13,313257,0
2008-08-05,5.18,5.18,4.99,5.07,314164,0
2008-08-06,5.05,5.57,4.96,5.47,330343,0
2008-08-07,5.43,5.49,4.81,4.82,470293,0
2008-08-08,4.83,5.18,4.72,5.17,252675,0
2008-08-11,5.16,5.5,5.09,5.41,437201,0
2008-08-12,5.38,5.45,5.28,5.33,399128,0
2008-08-13,5.36,5.4,5.08,5.09,597425,0
2008-08-14,5.06,5.23,4.92,5.03,351137,0
2008-08-15,5.19,5.23,4.82,5,315274,0
2008-08-18,4.99,5.08,4.81,4.93,139515,0
2008-08-19,4.86,4.91,4.66,4.88,171568,0
2008-08-20,4.89,4.89,4.66,4.7,108712,0
2008-08-21,4.68,4.87,4.47,4.86,210014,0
2008-08-22,4.88,5,4.75,4.8,103617,0
2008-08-25,4.8,4.84,4.6,4.7,77777,0
2008-08-26,4.7,4.8,4.6,4.71,83163,0
2008-08-27,4.72,4.72,4.51,4.59,165114,0
2008-08-28,4.59,4.78,4.53,4.77,122108,0
2008-08-29,4.78,4.93,4.75,4.85,123243,0
2008-09-02,4.96,5.49,4.66,4.75,223909,0
2008-09-03,4.75,5,4.65,4.97,172306,0
2008-09-04,4.93,4.99,4.8,4.91,111363,0
2008-09-05,4.91,4.91,4.58,4.87,163076,0
2008-09-08,4.99,5.33,4.83,4.99,143100,0
2008-09-09,5.02,5.25,4.82,4.82,286104,0
2008-09-10,4.97,5.1,4.76,5.07,178784,0
2008-09-11,5.07,5.1,4.8,5.06,484988,0
2008-09-12,5.03,5.06,4.99,5.04,159237,0
2008-09-15,4.9,4.99,4.72,4.76,146004,0
2008-09-16,4.75,5.03,4.66,5.03,292937,0
2008-09-17,4.96,5.06,4.69,4.69,405755,0
2008-09-18,4.75,5.2,4.65,5.1,1099154,0
2008-09-19,5.41,5.63,4.91,5.51,1213811,0
2008-09-22,5.38,5.41,4.9,4.95,300880,0
2008-09-23,4.95,5.22,4.86,4.9,265375,0
2008-09-24,4.9,5.1,4.8,4.81,369527,0
2008-09-25,4.84,5.1,4.84,5,331197,0
2008-09-26,4.93,5.2,4.81,5.15,296083,0
2008-09-29,5.08,5.37,5.04,5.09,368422,0
2008-09-30,5.13,5.33,5.03,5.13,254356,0
2008-10-01,5.1,5.22,5.06,5.11,172335,0
2008-10-02,5.1,5.22,4.71,4.81,282984,0
2008-10-03,4.89,5.1,4.71,4.71,157356,0
2008-10-06,4.6,4.61,4.04,4.27,336721,0
2008-10-07,4.35,4.69,3.59,3.61,455230,0
2008-10-08,3.92,4.1,3.46,3.85,726354,0
2008-10-09,3.94,4.4,3.41,3.41,341750,0
2008-10-10,3.31,3.39,3.02,3.25,607477,0
2008-10-13,3.15,4,3.15,4,359933,0
2008-10-14,4.09,4.09,3.51,3.63,330312,0
2008-10-15,3.57,3.62,3.19,3.22,247984,0
2008-10-16,3.25,3.52,3.11,3.45,302071,0
2008-10-17,3.35,3.87,3.35,3.48,302795,0
2008-10-20,3.56,3.67,3.25,3.5,379092,0
2008-10-21,3.43,3.5,3.25,3.27,169663,0
2008-10-22,3.19,3.28,2.95,2.99,220172,0
2008-10-23,3.01,3.03,2.81,2.98,197939,0
2008-10-24,2.82,2.88,2.6,2.79,158238,0
2008-10-27,2.76,2.9,2.36,2.36,272537,0
2008-10-28,2.41,2.7,2.37,2.43,363258,0
2008-10-29,2.43,2.6,2.34,2.35,346364,0
2008-10-30,2.44,2.58,2.38,2.58,295738,0
2008-10-31,2.66,3.11,2.42,3.11,419236,0
2008-11-03,3.23,3.42,3.04,3.11,501549,0
2008-11-04,3.64,3.64,3.1,3.12,352049,0
2008-11-05,3.1,3.22,2.2,2.3,734599,0
2008-11-06,2.29,2.54,2.29,2.35,554943,0
2008-11-07,2.38,2.64,2.38,2.64,402182,0
2008-11-10,2.72,2.72,2.49,2.55,180311,0
2008-11-11,2.54,2.54,2.32,2.32,449917,0
2008-11-12,2.35,2.39,1.95,1.96,385347,0
2008-11-13,1.97,2.24,1.92,2.23,310887,0
2008-11-14,2.18,2.23,1.94,1.94,182534,0
2008-11-17,1.93,2.01,1.79,1.81,223049,0
2008-11-18,1.81,1.94,1.76,1.83,408603,0
2008-11-19,1.83,1.83,1.54,1.55,555972,0
2008-11-20,1.62,1.62,1.36,1.36,338986,0
2008-11-21,1.38,1.41,1.11,1.4,427802,0
2008-11-24,1.43,1.51,1.35,1.49,316742,0
2008-11-25,1.51,1.7,1.47,1.7,334521,0
2008-11-26,1.65,1.66,1.56,1.6,441834,0
2008-11-28,1.58,1.68,1.57,1.64,48620,0
2008-12-01,1.58,1.61,1.4,1.46,815413,0
2008-12-02,1.5,1.53,1.29,1.36,509852,0
2008-12-03,1.38,1.39,1.25,1.31,337493,0
2008-12-04,1.28,1.31,1.2,1.21,200486,0
2008-12-05,1.2,1.39,1.12,1.33,248118,0
2008-12-08,1.32,1.91,1.27,1.83,327102,0
2008-12-09,1.74,1.93,1.68,1.85,971202,0
2008-12-10,1.88,2.19,1.86,2.04,128427,0
2008-12-11,2.01,2.47,2.01,2.11,182862,0
2008-12-12,2.18,2.78,2.04,2.69,806723,0
2008-12-15,2.7,2.86,2.4,2.54,924230,0
2008-12-16,2.61,2.65,2.42,2.54,293009,0
2008-12-17,2.52,2.52,2.29,2.48,277395,0
2008-12-18,2.48,2.53,2.29,2.39,113004,0
2008-12-19,2.25,2.5,1.89,1.91,5672775,0
2008-12-22,1.91,2.04,1.73,1.77,418048,0
2008-12-23,1.77,2.08,1.77,1.97,262088,0
2008-12-24,1.98,2.03,1.89,1.95,96235,0
2008-12-26,1.97,2.07,1.72,2.04,144429,0
2008-12-29,2,2,1.87,1.91,152035,0
2008-12-30,1.94,1.98,1.87,1.95,138744,0
2008-12-31,2.65,2.99,2.29,2.3,3693269,0
2009-01-02,2.38,2.69,2.21,2.64,781234,0
2009-01-05,2.65,2.65,2.42,2.56,215424,0
2009-01-06,2.6,2.64,2.27,2.52,1592566,0
2009-01-07,2.47,2.51,2.38,2.46,177582,0
2009-01-08,2.44,2.59,2.44,2.57,244004,0
2009-01-09,2.58,2.59,2.27,2.28,190675,0
2009-01-12,2.28,2.35,2.18,2.21,257003,0
2009-01-13,2.2,2.33,2.15,2.22,143773,0
2009-01-14,2.16,2.26,2.1,2.15,252915,0
2009-01-15,2.15,2.24,2.05,2.22,320919,0
2009-01-16,2.25,2.28,2.13,2.2,162578,0
2009-01-20,2.15,2.21,2.01,2.16,376625,0
2009-01-21,2.15,2.25,2.09,2.25,195101,0
2009-01-22,2.18,2.23,2.08,2.11,179071,0
2009-01-23,2.03,2.17,2.01,2.1,157419,0
2009-01-26,2.11,2.19,2.1,2.15,150188,0
2009-01-27,2.17,2.35,2.15,2.27,192530,0
2009-01-28,2.33,2.66,2.33,2.6,3040127,0
2009-01-29,2.49,2.5,2.26,2.41,409881,0
2009-01-30,2.45,2.45,2.22,2.23,335427,0
2009-02-02,2.2,2.36,2.12,2.34,208964,0
2009-02-03,2.36,2.48,2.26,2.35,239185,0
2009-02-04,2.36,2.49,2.24,2.27,252453,0
2009-02-05,2.24,2.32,2.2,2.25,296413,0
2009-02-06,2.25,2.42,2.17,2.19,369384,0
2009-02-09,2.21,2.44,2.21,2.39,517224,0
2009-02-10,2.38,2.42,2.35,2.36,329924,0
2009-02-11,2.37,2.37,2.27,2.3,120432,0
2009-02-12,2.3,2.35,2.21,2.3,181023,0
2009-02-13,2.31,2.34,2.24,2.29,165746,0
2009-02-17,2.2,2.22,2.02,2.05,242713,0
2009-02-18,2.07,2.16,2.01,2.07,267783,0
2009-02-19,2.1,2.13,1.92,1.95,308037,0
2009-02-20,1.9,2.07,1.8,2,616071,0
2009-02-23,2.02,2.24,1.84,1.98,323145,0
2009-02-24,2.01,2.19,1.94,2.14,230446,0
2009-02-25,2.13,2.13,1.88,1.95,282927,0
2009-02-26,1.97,1.97,1.15,1.4,2631886,0
2009-02-27,1.38,1.48,1.31,1.4,326122,0
2009-03-02,1.35,1.4,1,1.2,394066,0
2009-03-03,1.2,1.35,1.16,1.18,263585,0
2009-03-04,1.2,1.32,1.18,1.3,237834,0
2009-03-05,1.25,1.31,1.18,1.26,412413,0
2009-03-06,1.29,1.56,1.23,1.53,360270,0
2009-03-09,1.5,1.5,1.26,1.29,147791,0
2009-03-10,1.33,1.45,1.3,1.45,186732,0
2009-03-11,1.46,1.5,1.28,1.3,111596,0
2009-03-12,1.3,1.73,1.2,1.67,358630,0
2009-03-13,1.69,1.69,1.6,1.63,126323,0
2009-03-16,1.58,1.66,1.36,1.39,305391,0
2009-03-17,1.38,1.41,1.29,1.4,157684,0
2009-03-18,1.4,1.42,1.29,1.35,159496,0
2009-03-19,1.38,1.42,1.29,1.39,143643,0
2009-03-20,1.41,1.41,1.25,1.25,176971,0
2009-03-23,1.29,1.42,1.29,1.4,180876,0
2009-03-24,1.38,1.42,1.28,1.29,96909,0
2009-03-25,1.33,1.41,1.2,1.25,684994,0
2009-03-26,1.24,1.29,1.23,1.27,297931,0
2009-03-27,1.24,1.26,1.19,1.19,158354,0
2009-03-30,1.2,1.22,0.96,0.97,369738,0
2009-03-31,0.99,1,0.86,0.86,503364,0
2009-04-01,1,1.03,0.87,0.94,993361,0
2009-04-02,0.97,1.29,0.94,0.99,472539,0
2009-04-03,0.99,1.17,0.98,1.1,1712893,0
2009-04-06,1.17,1.17,1.09,1.09,300021,0
2009-04-07,1.1,1.15,1.04,1.05,147854,0
2009-04-08,1.06,1.1,1.06,1.1,67173,0
2009-04-09,1.1,1.15,1.04,1.12,309606,0
2009-04-13,1.11,1.12,1.07,1.12,169159,0
2009-04-14,1.07,1.11,0.92,0.97,2136037,0
2009-04-15,0.94,1,0.93,0.97,187851,0
2009-04-16,0.98,1.02,0.94,0.97,244963,0
2009-04-17,0.98,1.06,0.97,1.02,364550,0
2009-04-20,1.07,1.07,0.92,0.93,311863,0
2009-04-21,0.93,0.99,0.93,0.96,216866,0
2009-04-22,0.96,1,0.83,0.89,490951,0
2009-04-23,0.9,0.92,0.86,0.87,181542,0
2009-04-24,0.89,0.93,0.85,0.87,178469,0
2009-04-27,0.84,0.91,0.76,0.76,280929,0
2009-04-28,0.75,0.81,0.73,0.75,271538,0
2009-04-29,0.77,0.89,0.75,0.87,271290,0
2009-04-30,0.92,0.96,0.84,0.84,558920,0
2009-05-01,0.84,0.86,0.8,0.85,241198,0
2009-05-04,0.89,0.93,0.87,0.93,360472,0
2009-05-05,0.93,0.94,0.82,0.85,261393,0
2009-05-06,0.85,0.89,0.79,0.81,280029,0
2009-05-07,0.85,0.85,0.8,0.81,220157,0
2009-05-08,0.83,0.89,0.83,0.87,297582,0
2009-05-11,0.87,1.02,0.87,0.99,814971,0
2009-05-12,1.06,1.17,0.96,1.05,1009125,0
2009-05-13,1,1.05,0.92,0.92,380998,0
2009-05-14,0.93,0.93,0.8,0.85,266436,0
2009-05-15,0.85,0.9,0.84,0.88,181655,0
2009-05-18,0.89,0.94,0.86,0.94,199340,0
2009-05-19,0.97,1.05,0.96,0.99,297452,0
2009-05-20,1.01,1.04,0.86,0.89,868053,0
2009-05-21,0.89,0.97,0.88,0.95,620226,0
2009-05-22,0.96,1.01,0.95,1.01,390865,0
2009-05-26,1,1.26,0.97,1.11,1933264,0
2009-05-27,1.16,1.2,0.98,1,2484244,0
2009-05-28,1.01,1.06,0.95,1.03,16526237,0
2009-05-29,1.06,1.11,1.04,1.08,2118751,0
2009-06-01,1.12,1.12,1.02,1.04,848700,0
2009-06-02,1.04,1.04,0.98,0.99,846875,0
2009-06-03,0.98,1.04,0.92,1.01,2043971,0
2009-06-04,1.01,1.04,0.97,1.03,761618,0
2009-06-05,1.08,1.08,1.01,1.03,685680,0
2009-06-08,1.03,1.04,0.98,1,843005,0
2009-06-09,1.03,1.03,0.96,1,936338,0
2009-06-10,1,1,0.84,0.97,1395913,0
2009-06-11,0.98,1.01,0.96,0.99,601412,0
2009-06-12,0.99,1.01,0.97,1,403515,0
2009-06-15,1,1.01,0.97,0.99,409327,0
2009-06-16,0.97,1,0.95,0.96,1023304,0
2009-06-17,0.96,1.01,0.92,0.97,529240,0
2009-06-18,1,1,0.98,1,386130,0
2009-06-19,1,1,0.97,0.99,857059,0
2009-06-22,0.99,1,0.94,0.94,487111,0
2009-06-23,0.94,0.98,0.92,0.94,922253,0
2009-06-24,0.94,0.97,0.94,0.95,486922,0
2009-06-25,1.05,1.1,0.99,1.1,2774934,0
2009-06-26,1.11,1.12,1.03,1.1,1200993,0
2009-06-29,1.12,1.21,1.1,1.18,1203692,0
2009-06-30,1.2,1.25,1.16,1.21,1132825,0
2009-07-01,1.22,1.22,1.16,1.18,519471,0
2009-07-02,1.15,1.17,0.92,1.13,1635783,0
2009-07-06,1.08,1.12,1.04,1.1,405112,0
2009-07-07,1.1,1.13,1.03,1.04,300455,0
2009-07-08,1.01,1.04,0.97,0.97,494263,0
2009-07-09,0.99,1.03,0.96,0.96,154121,0
2009-07-10,0.97,1,0.94,0.95,187002,0
2009-07-13,0.95,1,0.95,0.99,177584,0
2009-07-14,0.99,1,0.97,0.99,216378,0
2009-07-15,1,1.07,0.99,1.03,835578,0
2009-07-16,1.03,1.05,1.01,1.05,129177,0
2009-07-17,1.08,1.08,1.02,1.08,327147,0
2009-07-20,1.08,1.11,1.05,1.07,296831,0
2009-07-21,1.13,1.31,1.13,1.25,6773335,0
2009-07-22,1.32,1.37,1.18,1.22,3193742,0
2009-07-23,1.26,1.27,1.18,1.23,1055919,0
2009-07-24,1.19,1.24,1.18,1.21,767828,0
2009-07-27,1.2,1.25,1.18,1.23,501855,0
2009-07-28,1.22,1.24,1.2,1.21,467043,0
2009-07-29,1.23,1.38,1.22,1.34,3000340,0
2009-07-30,1.5,1.75,1.32,1.37,3958494,0
2009-07-31,1.4,1.41,1.27,1.35,1042874,0
2009-08-03,1.42,1.5,1.35,1.48,2484519,0
2009-08-04,1.52,1.55,1.45,1.51,2117142,0
2009-08-05,1.6,1.6,1.25,1.45,3582932,0
2009-08-06,1.46,1.47,1.33,1.33,978188,0
2009-08-07,1.35,1.4,1.32,1.34,765508,0
2009-08-10,1.35,1.35,1.25,1.32,929566,0
2009-08-11,1.25,1.27,1.14,1.18,1661961,0
2009-08-12,1.16,1.24,1.07,1.24,1342556,0
2009-08-13,1.23,1.24,1.2,1.22,397924,0
2009-08-14,1.25,1.25,1.15,1.16,554931,0
2009-08-17,1.09,1.17,1.09,1.15,845765,0
2009-08-18,1.16,1.22,1.12,1.22,469559,0
2009-08-19,1.21,1.31,1.2,1.26,875702,0
2009-08-20,1.27,1.29,1.23,1.27,508456,0
2009-08-21,1.3,1.4,1.26,1.38,1077703,0
2009-08-24,1.45,1.49,1.35,1.4,830835,0
2009-08-25,1.41,1.45,1.39,1.41,396079,0
2009-08-26,1.41,1.41,1.36,1.37,368440,0
2009-08-27,1.39,1.39,1.28,1.32,528769,0
2009-08-28,1.34,1.38,1.29,1.29,350604,0
2009-08-31,1.27,1.31,1.25,1.31,840805,0
2009-09-01,1.29,1.36,1.22,1.28,747863,0
2009-09-02,1.28,1.29,1.23,1.29,450664,0
2009-09-03,1.3,1.32,1.22,1.25,1192071,0
2009-09-04,1.24,1.29,1.19,1.22,1201201,0
2009-09-08,1.26,1.65,1.14,1.54,9263829,0
2009-09-09,1.44,1.47,1.29,1.32,3257871,0
2009-09-10,1.32,1.48,1.29,1.39,1388355,0
2009-09-11,1.39,1.39,1.31,1.33,674923,0
2009-09-14,1.32,1.39,1.28,1.37,731131,0
2009-09-15,1.37,1.39,1.33,1.36,480797,0
2009-09-16,1.37,1.37,1.32,1.34,470988,0
2009-09-17,1.34,1.54,1.3,1.37,2775022,0
2009-09-18,1.38,1.41,1.31,1.32,838704,0
2009-09-21,1.31,1.36,1.31,1.32,490263,0
2009-09-22,1.37,1.38,1.3,1.34,1192017,0
2009-09-23,1.35,1.37,1.26,1.26,1081806,0
2009-09-24,1.26,1.35,1.25,1.32,2338059,0
2009-09-25,1.31,1.35,1.29,1.35,727944,0
2009-09-28,1.35,1.42,1.33,1.42,1284989,0
2009-09-29,1.43,1.43,1.36,1.4,1065240,0
2009-09-30,1.4,1.4,1.33,1.37,655504,0
2009-10-01,1.35,1.41,1.34,1.37,1493625,0
2009-10-02,1.32,1.33,1.27,1.27,652604,0
2009-10-05,1.27,1.28,1.22,1.23,417517,0
2009-10-06,1.24,1.31,1.23,1.26,454858,0
2009-10-07,1.27,1.37,1.27,1.33,637385,0
2009-10-08,1.34,1.36,1.27,1.27,321101,0
2009-10-09,1.27,1.3,1.27,1.3,219971,0
2009-10-12,1.29,1.34,1.28,1.3,426913,0
2009-10-13,1.3,1.32,1.29,1.3,213618,0
2009-10-14,1.33,1.44,1.31,1.44,1165168,0
2009-10-15,1.42,1.45,1.39,1.43,864939,0
2009-10-16,1.41,1.64,1.4,1.55,2150177,0
2009-10-19,1.55,1.59,1.51,1.56,792342,0
2009-10-20,1.6,1.6,1.53,1.54,458731,0
2009-10-21,1.55,1.55,1.4,1.46,489797,0
2009-10-22,1.46,1.54,1.45,1.54,469283,0
2009-10-23,1.54,1.54,1.49,1.51,471346,0
2009-10-26,1.51,1.55,1.49,1.51,504498,0
2009-10-27,1.51,1.51,1.49,1.51,370173,0
2009-10-28,1.5,1.51,1.44,1.45,574143,0
2009-10-29,1.46,1.53,1.43,1.49,495075,0
2009-10-30,1.47,1.53,1.43,1.45,533811,0
2009-11-02,1.46,1.51,1.45,1.5,558580,0
2009-11-03,1.49,1.53,1.46,1.53,389433,0
2009-11-04,1.54,1.72,1.52,1.66,996452,0
2009-11-05,1.68,1.68,1.57,1.61,243743,0
2009-11-06,1.58,1.6,1.51,1.54,192685,0
2009-11-09,1.55,1.59,1.51,1.55,272013,0
2009-11-10,1.55,1.64,1.49,1.61,441178,0
2009-11-11,1.62,1.67,1.56,1.58,206033,0
2009-11-12,1.58,1.65,1.58,1.6,307737,0
2009-11-13,1.6,1.62,1.53,1.58,450487,0
2009-11-16,1.59,1.63,1.59,1.62,324453,0
2009-11-17,1.6,1.79,1.58,1.72,556442,0
2009-11-18,1.74,1.75,1.65,1.67,192081,0
2009-11-19,1.65,1.65,1.59,1.6,318246,0
2009-11-20,1.58,1.64,1.58,1.61,207544,0
2009-11-23,1.65,1.7,1.6,1.61,360677,0
2009-11-24,1.62,1.64,1.58,1.61,261223,0
2009-11-25,1.63,1.63,1.58,1.58,402281,0
2009-11-27,1.52,1.6,1.52,1.58,214477,0
2009-11-30,1.58,1.62,1.54,1.62,310175,0
2009-12-01,1.64,1.68,1.61,1.68,270715,0
2009-12-02,1.68,1.7,1.63,1.67,168900,0
2009-12-03,1.67,1.7,1.61,1.61,208454,0
2009-12-04,1.65,1.79,1.6,1.71,402237,0
2009-12-07,1.7,1.79,1.65,1.79,234955,0
2009-12-08,1.78,2,1.74,1.87,584399,0
2009-12-09,1.87,1.87,1.82,1.84,216977,0
2009-12-10,1.81,1.94,1.81,1.85,221492,0
2009-12-11,1.82,1.89,1.8,1.87,242398,0
2009-12-14,1.89,1.9,1.83,1.88,150513,0
2009-12-15,1.88,1.9,1.84,1.85,218251,0
2009-12-16,1.84,1.89,1.84,1.87,168234,0
2009-12-17,1.86,1.88,1.84,1.87,146142,0
2009-12-18,1.89,1.95,1.72,1.81,1331820,0
2009-12-21,1.82,1.92,1.7,1.87,350502,0
2009-12-22,1.88,1.91,1.85,1.91,307034,0
2009-12-23,1.99,1.99,1.83,1.86,261089,0
2009-12-24,1.88,1.88,1.84,1.87,23670,0
2009-12-28,1.88,1.88,1.81,1.84,137924,0
2009-12-29,1.84,1.85,1.79,1.82,91993,0
2009-12-30,1.8,1.85,1.77,1.85,174542,0
2009-12-31,1.85,1.88,1.79,1.79,145524,0
2010-01-04,1.82,1.88,1.81,1.87,213638,0
2010-01-05,1.87,1.89,1.81,1.82,125101,0
2010-01-06,1.81,1.83,1.77,1.78,356515,0
2010-01-07,1.78,1.81,1.71,1.72,337121,0
2010-01-08,1.7,1.72,1.56,1.65,721008,0
2010-01-11,1.67,1.75,1.66,1.73,228647,0
2010-01-12,1.71,1.78,1.7,1.75,257116,0
2010-01-13,1.77,1.8,1.74,1.79,168803,0
2010-01-14,1.79,1.79,1.72,1.79,370494,0
2010-01-15,1.8,1.8,1.72,1.75,285229,0
2010-01-19,1.75,1.78,1.72,1.75,419167,0
2010-01-20,1.74,1.8,1.74,1.77,165317,0
2010-01-21,1.77,1.78,1.7,1.7,254481,0
2010-01-22,1.7,1.72,1.62,1.63,187222,0
2010-01-25,1.65,1.7,1.62,1.66,135249,0
2010-01-26,1.65,1.65,1.61,1.63,125174,0
2010-01-27,1.62,1.67,1.62,1.66,132480,0
2010-01-28,1.67,1.67,1.6,1.63,191372,0
2010-01-29,1.63,1.67,1.59,1.59,245993,0
2010-02-01,1.59,1.61,1.48,1.56,397764,0
2010-02-02,1.56,1.58,1.56,1.56,202800,0
2010-02-03,1.56,1.57,1.49,1.5,271048,0
2010-02-04,1.52,1.53,1.36,1.45,579799,0
2010-02-05,1.44,1.45,1.32,1.33,323883,0
2010-02-08,1.33,1.45,1.27,1.36,222810,0
2010-02-09,1.39,1.53,1.39,1.49,142542,0
2010-02-10,1.48,1.52,1.42,1.47,122073,0
2010-02-11,1.46,1.51,1.43,1.48,146815,0
2010-02-12,1.47,1.51,1.45,1.51,105375,0
2010-02-16,1.53,1.6,1.53,1.59,149280,0
2010-02-17,1.59,1.67,1.56,1.66,187532,0
2010-02-18,1.65,1.67,1.59,1.63,269849,0
2010-02-19,1.63,1.64,1.54,1.55,284162,0
2010-02-22,1.55,1.57,1.41,1.46,267318,0
2010-02-23,1.46,1.53,1.42,1.45,170970,0
2010-02-24,1.46,1.53,1.44,1.48,73270,0
2010-02-25,1.45,1.56,1.45,1.55,84064,0
2010-02-26,1.58,1.58,1.49,1.52,107900,0
2010-03-01,1.53,1.55,1.49,1.53,143844,0
2010-03-02,1.53,1.56,1.49,1.5,133138,0
2010-03-03,1.5,1.57,1.49,1.56,148106,0
2010-03-04,1.57,1.57,1.46,1.57,153019,0
2010-03-05,1.58,1.6,1.58,1.6,140700,0
2010-03-08,1.6,1.74,1.6,1.72,126171,0
2010-03-09,1.72,1.74,1.59,1.61,156453,0
2010-03-10,1.61,1.65,1.58,1.64,105561,0
2010-03-11,1.63,1.64,1.54,1.59,205301,0
2010-03-12,1.57,1.61,1.54,1.57,148309,0
2010-03-15,1.57,1.64,1.56,1.63,164419,0
2010-03-16,1.63,1.72,1.61,1.66,183261,0
2010-03-17,1.66,1.69,1.62,1.64,213163,0
2010-03-18,1.64,1.66,1.57,1.58,133293,0
2010-03-19,1.59,1.61,1.51,1.54,234446,0
2010-03-22,1.53,1.59,1.5,1.59,126839,0
2010-03-23,1.6,1.61,1.55,1.58,174030,0
2010-03-24,1.63,1.63,1.5,1.5,166606,0
2010-03-25,1.52,1.52,1.48,1.48,217890,0
2010-03-26,1.49,1.53,1.4,1.51,260764,0
2010-03-29,1.51,1.54,1.43,1.45,699992,0
2010-03-30,1.47,1.53,1.46,1.52,202132,0
2010-03-31,1.51,1.55,1.47,1.53,140129,0
2010-04-01,1.54,1.55,1.48,1.5,65612,0
2010-04-05,1.5,1.55,1.46,1.55,126357,0
2010-04-06,1.51,1.58,1.51,1.58,173625,0
2010-04-07,1.58,1.58,1.45,1.49,249133,0
2010-04-08,1.48,1.54,1.41,1.44,230740,0
2010-04-09,1.44,1.46,1.4,1.41,238197,0
2010-04-12,1.41,1.42,1.36,1.38,340006,0
2010-04-13,1.39,1.43,1.39,1.42,129910,0
2010-04-14,1.42,1.43,1.36,1.42,282208,0
2010-04-15,1.43,1.78,1.43,1.73,2429807,0
2010-04-16,1.76,1.78,1.62,1.71,506234,0
2010-04-19,1.7,1.74,1.59,1.59,351052,0
2010-04-20,1.7,1.95,1.7,1.9,1273537,0
2010-04-21,2.22,2.3,1.97,2.12,1796295,0
2010-04-22,2.05,2.12,1.95,2.11,745198,0
2010-04-23,2.1,2.1,1.99,2.03,692537,0
2010-04-26,2,2.2,2,2.01,264112,0
2010-04-27,2,2.1,1.99,2,228474,0
2010-04-28,2.01,2.07,2.01,2.06,148406,0
2010-04-29,2.08,2.12,2.06,2.09,391771,0
2010-04-30,2.09,2.24,2.08,2.1,924886,0
2010-05-03,2.14,2.22,2.11,2.13,315002,0
2010-05-04,2.28,2.76,2.25,2.75,3681399,0
2010-05-05,2.6,2.9,2.51,2.54,1798781,0
2010-05-06,2.55,2.7,2.41,2.44,953483,0
2010-05-07,2.5,2.6,2.36,2.39,656746,0
2010-05-10,2.43,2.73,2.43,2.61,801977,0
2010-05-11,2.59,2.8,2.56,2.76,571164,0
2010-05-12,2.81,3.01,2.6,2.95,2760841,0
2010-05-13,3.01,3.02,2.81,3,1186726,0
2010-05-14,2.97,2.99,2.86,2.95,891993,0
2010-05-17,2.93,2.97,2.9,2.94,614965,0
2010-05-18,2.99,3.04,2.77,2.86,443172,0
2010-05-19,2.84,2.88,2.59,2.86,492530,0
2010-05-20,2.78,2.8,2.48,2.75,1208987,0
2010-05-21,2.7,2.83,2.51,2.61,808188,0
2010-05-24,2.62,2.73,2.6,2.6,405263,0
2010-05-25,2.53,2.77,2.42,2.76,796176,0
2010-05-26,2.79,2.85,2.65,2.65,839990,0
2010-05-27,2.72,3,2.72,2.89,754534,0
2010-05-28,2.9,2.94,2.79,2.89,526720,0
2010-06-01,2.86,3.05,2.81,2.95,730229,0
2010-06-02,2.95,3.15,2.95,3.14,845222,0
2010-06-03,3.15,3.31,3.08,3.19,1575269,0
2010-06-04,3.11,3.15,2.85,2.87,1050628,0
2010-06-07,2.88,2.91,2.59,2.6,703559,0
2010-06-08,2.62,2.85,2.6,2.83,398433,0
2010-06-09,2.85,3.05,2.8,2.91,644502,0
2010-06-10,2.97,3.1,2.95,3,1294577,0
2010-06-11,3,3.04,2.9,3,371431,0
2010-06-14,3.06,3.15,3,3.09,658121,0
2010-06-15,3.12,3.14,3.02,3.07,419454,0
2010-06-16,3.05,3.05,2.91,2.98,343075,0
2010-06-17,3,3.07,2.9,3.03,1078504,0
2010-06-18,3.05,3.06,2.96,3,594421,0
2010-06-21,3.09,3.28,3.04,3.14,1055396,0
2010-06-22,3.17,3.19,3.06,3.08,529324,0
2010-06-23,3.08,3.15,3.05,3.07,332478,0
2010-06-24,3.04,3.2,2.94,3.13,797747,0
2010-06-25,3.14,3.21,3.08,3.21,1459960,0
2010-06-28,3.2,3.2,3.14,3.2,354293,0
2010-06-29,3.14,3.14,2.85,2.87,447473,0
2010-06-30,2.87,3.06,2.85,2.97,316033,0
2010-07-01,2.96,3.1,2.8,3.07,587256,0
2010-07-02,3.08,3.12,2.96,3.08,222970,0
2010-07-06,3.1,3.15,3.1,3.12,602883,0
2010-07-07,3.12,3.15,3.03,3.13,417723,0
2010-07-08,3.15,3.15,3.05,3.1,383041,0
2010-07-09,3.1,3.13,2.9,3.12,549002,0
2010-07-12,3.13,3.14,3.02,3.08,327990,0
2010-07-13,3.14,3.18,3.08,3.15,610317,0
2010-07-14,3.15,3.18,3.12,3.15,350077,0
2010-07-15,3.19,3.5,3.19,3.47,2385768,0
2010-07-16,3.43,3.48,3.23,3.24,553497,0
2010-07-19,3.26,3.4,3.24,3.37,441633,0
2010-07-20,3.32,3.37,3.15,3.23,569018,0
2010-07-21,3.24,3.28,3.1,3.1,364812,0
2010-07-22,3.15,3.29,3.15,3.27,376471,0
2010-07-23,3.29,3.58,3.22,3.55,1360444,0
2010-07-26,3.6,3.7,3.5,3.66,845709,0
2010-07-27,3.72,3.75,3.53,3.57,538209,0
2010-07-28,3.64,3.64,3.5,3.52,780148,0
2010-07-29,3.53,3.63,3.45,3.62,564777,0
2010-07-30,3.56,3.7,3.49,3.64,379138,0
2010-08-02,3.71,3.8,3.67,3.74,720251,0
2010-08-03,3.57,3.67,3.29,3.6,2098742,0
2010-08-04,3.6,3.6,3.39,3.55,792395,0
2010-08-05,3.52,3.57,3.43,3.43,302477,0
2010-08-06,3.39,3.46,3.26,3.32,420311,0
2010-08-09,3.32,3.44,3.32,3.42,410317,0
2010-08-10,3.37,3.41,3.3,3.31,196812,0
2010-08-11,3.26,3.26,3.04,3.06,872101,0
2010-08-12,3.01,3.16,3,3.05,1298727,0
2010-08-13,3.05,3.1,2.97,2.99,485829,0
2010-08-16,2.97,3.08,2.95,3.03,377322,0
2010-08-17,3.11,3.26,3.05,3.25,465013,0
2010-08-18,3.26,3.39,3.19,3.33,360262,0
2010-08-19,3.34,3.41,3.27,3.32,616298,0
2010-08-20,3.31,3.34,3.19,3.21,514080,0
2010-08-23,3.22,3.26,3.14,3.19,288474,0
2010-08-24,3.16,3.2,3.09,3.13,319698,0
2010-08-25,3.14,3.27,3.07,3.26,239167,0
2010-08-26,3.26,3.35,3.16,3.2,261606,0
2010-08-27,3.24,3.38,3.16,3.38,300081,0
2010-08-30,3.36,3.43,3.29,3.35,402118,0
2010-08-31,3.34,3.43,3.27,3.4,896218,0
2010-09-01,3.46,3.46,3.32,3.4,463421,0
2010-09-02,3.44,3.77,3.32,3.68,944554,0
2010-09-03,3.79,3.8,3.7,3.74,586266,0
2010-09-07,3.74,3.76,3.58,3.66,345960,0
2010-09-08,3.69,3.72,3.51,3.53,232154,0
2010-09-09,3.59,3.64,3.5,3.57,145596,0
2010-09-10,3.53,3.76,3.53,3.7,408255,0
2010-09-13,3.75,3.8,3.68,3.79,377582,0
2010-09-14,3.76,3.96,3.75,3.82,1144260,0
2010-09-15,3.82,3.9,3.72,3.89,320501,0
2010-09-16,3.91,4.02,3.87,3.94,612417,0
2010-09-17,4,4.01,3.93,3.94,1145467,0
2010-09-20,3.95,3.99,3.86,3.9,430052,0
2010-09-21,3.91,3.97,3.86,3.91,470933,0
2010-09-22,3.9,3.92,3.76,3.82,406384,0
2010-09-23,3.81,3.92,3.76,3.81,771952,0
2010-09-24,3.87,3.94,3.83,3.88,1205672,0
2010-09-27,3.87,3.92,3.83,3.9,166743,0
2010-09-28,3.9,3.91,3.82,3.91,197710,0
2010-09-29,3.89,3.94,3.82,3.91,199567,0
2010-09-30,3.95,4.07,3.9,4.04,1501858,0
2010-10-01,4.08,4.08,3.92,4.04,242072,0
2010-10-04,4.02,4.1,3.86,3.93,508955,0
2010-10-05,3.98,4.08,3.9,4.05,374792,0
2010-10-06,4.07,4.13,3.98,4.1,1833267,0
2010-10-07,4.15,4.22,4.11,4.18,662062,0
2010-10-08,4.2,4.35,4.16,4.31,778950,0
2010-10-11,4.32,4.39,4.3,4.32,362188,0
2010-10-12,4.3,4.33,4.22,4.32,859242,0
2010-10-13,4.45,4.45,4.25,4.29,745077,0
2010-10-14,4.31,4.42,4.23,4.4,1229176,0
2010-10-15,4.46,4.7,4.43,4.66,1047654,0
2010-10-18,4.68,4.77,4.67,4.72,754258,0
2010-10-19,4.66,4.66,4.5,4.55,730771,0
2010-10-20,4.58,4.58,4.51,4.52,365976,0
2010-10-21,4.55,4.57,4.32,4.5,852707,0
2010-10-22,4.5,4.5,4.27,4.36,611469,0
2010-10-25,4.4,4.55,4.4,4.52,344814,0
2010-10-26,4.48,4.55,4.48,4.53,175897,0
2010-10-27,4.49,4.53,4.41,4.47,238375,0
2010-10-28,4.5,4.54,4.44,4.48,183852,0
2010-10-29,4.45,4.5,4.39,4.47,210164,0
2010-11-01,4.46,4.58,4.37,4.44,303491,0
2010-11-02,4.59,5.09,4.59,5.08,1676336,0
2010-11-03,5.07,5.08,4.95,5.08,965044,0
2010-11-04,5.16,5.21,5.09,5.2,924620,0
2010-11-05,5.23,5.32,5.23,5.29,722679,0
2010-11-08,5.35,5.37,5.28,5.35,598280,0
2010-11-09,5.38,5.39,5.24,5.26,503071,0
2010-11-10,5.25,5.32,5.19,5.3,539621,0
2010-11-11,5.3,5.3,5.19,5.23,390688,0
2010-11-12,5.16,5.22,5.08,5.1,418155,0
2010-11-15,5.12,5.28,5.08,5.11,316701,0
2010-11-16,5.1,5.2,5,5.06,1080079,0
2010-11-17,5.09,5.14,5.02,5.05,419191,0
2010-11-18,5.11,5.28,5.04,5.24,344676,0
2010-11-19,5.25,5.28,5.12,5.26,394420,0
2010-11-22,5.42,5.54,5.3,5.51,718591,0
2010-11-23,5.45,5.47,5.26,5.28,353785,0
2010-11-24,5.35,5.51,5.35,5.5,373447,0
2010-11-26,5.49,5.54,5.43,5.5,134704,0
2010-11-29,5.47,5.53,5.3,5.36,491415,0
2010-11-30,5.28,5.39,5.26,5.31,785878,0
2010-12-01,5.38,5.4,5.2,5.24,495048,0
2010-12-02,5.22,5.36,5.19,5.22,375103,0
2010-12-03,5.2,5.29,5.16,5.29,234537,0
2010-12-06,5.28,5.44,5.17,5.33,364948,0
2010-12-07,5.39,5.48,5.24,5.26,335084,0
2010-12-08,5.3,5.34,5.21,5.31,139891,0
2010-12-09,5.39,5.42,5.29,5.33,234483,0
2010-12-10,5.35,5.46,5.33,5.43,442186,0
2010-12-13,5.43,5.5,5.35,5.4,283121,0
2010-12-14,5.42,5.42,5.3,5.33,243743,0
2010-12-15,6.01,6.14,5.38,6.04,2599990,0
2010-12-16,6.04,6.25,5.87,6.17,1000211,0
2010-12-17,6.16,6.29,6.04,6.27,557442,0
2010-12-20,6.28,6.29,5.91,6.03,457447,0
2010-12-21,6.03,6.28,6.03,6.13,392139,0
2010-12-22,6.16,6.24,6.02,6.19,246380,0
2010-12-23,6.21,6.21,6.02,6.1,219947,0
2010-12-27,6.06,6.17,6.03,6.1,187179,0
2010-12-28,6.13,6.14,6.05,6.1,157130,0
2010-12-29,6.21,6.49,6.2,6.39,807054,0
2010-12-30,6.48,6.5,6.19,6.19,461299,0
2010-12-31,6.06,6.16,5.92,6.07,436985,0
2011-01-03,6.11,6.2,5.77,5.77,624294,0
2011-01-04,5.76,5.84,5.47,5.65,1127111,0
2011-01-05,5.65,5.81,5.6,5.77,568613,0
2011-01-06,5.8,5.87,5.69,5.72,488929,0
2011-01-07,5.75,5.77,5.47,5.64,357285,0
2011-01-10,5.59,5.81,5.58,5.74,268812,0
2011-01-11,5.73,5.84,5.61,5.7,175373,0
2011-01-12,5.78,5.8,5.71,5.77,191404,0
2011-01-13,5.75,5.84,5.61,5.82,256265,0
2011-01-14,5.83,5.83,5.69,5.74,244097,0
2011-01-18,5.73,5.82,5.47,5.47,522253,0
2011-01-19,5.47,5.54,4.96,5.39,1816599,0
2011-01-20,5.33,5.42,5.21,5.42,467720,0
2011-01-21,5.37,5.5,5.23,5.25,625846,0
2011-01-24,5.24,5.49,5.23,5.38,232222,0
2011-01-25,5.37,5.39,5.07,5.25,962220,0
2011-01-26,5.29,5.33,5.15,5.21,754481,0
2011-01-27,5.18,5.27,5.09,5.2,231698,0
2011-01-28,5.21,5.21,4.95,4.99,346256,0
2011-01-31,4.92,5.04,4.87,5,555528,0
2011-02-01,5.2,5.48,5.2,5.34,553578,0
2011-02-02,5.28,5.39,5.14,5.17,249244,0
2011-02-03,5.15,5.27,5,5.25,445108,0
2011-02-04,5.25,5.37,5.21,5.32,290349,0
2011-02-07,5.31,5.34,5.22,5.29,245000,0
2011-02-08,5.27,5.29,5.14,5.19,362261,0
2011-02-09,5.1,5.2,5,5.14,400523,0
2011-02-10,5.09,5.23,5.04,5.16,304549,0
2011-02-11,5.12,5.21,5.08,5.15,131213,0
2011-02-14,5.1,5.13,5.06,5.1,314464,0
2011-02-15,5.08,5.27,5.05,5.25,352597,0
2011-02-16,5.2,5.37,5.19,5.32,301800,0
2011-02-18,5.3,5.64,5.3,5.56,688182,0
2011-02-22,5.42,5.59,5.39,5.51,421732,0
2011-02-23,5.53,5.53,5.15,5.2,534619,0
2011-02-24,5.19,5.19,5.07,5.16,544883,0
2011-02-25,5.19,5.54,5.16,5.47,331324,0
2011-02-28,5.49,5.59,5.41,5.59,497115,0
2011-03-01,5.96,6,5.43,5.51,1238737,0
2011-03-02,5.52,5.86,5.52,5.83,505152,0
2011-03-03,5.83,5.88,5.67,5.7,443630,0
2011-03-04,5.69,5.7,5.53,5.7,267419,0
2011-03-07,5.68,5.73,5.48,5.7,308573,0
2011-03-08,5.72,5.91,5.63,5.89,424250,0
2011-03-09,5.8,5.86,5.49,5.54,367657,0
2011-03-10,5.48,5.48,5.22,5.38,675137,0
2011-03-11,5.32,5.34,5.19,5.26,459541,0
2011-03-14,5.35,5.39,5.19,5.22,343582,0
2011-03-15,5.1,5.43,4.97,5.29,606812,0
2011-03-16,5.26,5.37,5.21,5.24,473837,0
2011-03-17,5.36,5.36,5.13,5.14,377776,0
2011-03-18,5.19,5.71,5.17,5.63,719647,0
2011-03-21,5.68,5.75,5.33,5.45,586812,0
2011-03-22,5.51,5.54,5.29,5.37,284410,0
2011-03-23,5.34,5.46,5.3,5.46,632209,0
2011-03-24,5.47,5.53,5.34,5.38,511294,0
2011-03-25,5.38,5.42,5.27,5.34,490379,0
2011-03-28,5.34,5.52,5.32,5.47,300112,0
2011-03-29,5.45,5.78,5.4,5.78,1399395,0
2011-03-30,5.78,5.95,5.75,5.82,341617,0
2011-03-31,5.81,5.84,5.74,5.77,211090,0
2011-04-01,5.77,5.88,5.7,5.87,466036,0
2011-04-04,5.88,6.13,5.88,6.02,623971,0
2011-04-05,6.01,6.36,6.01,6.3,603945,0
2011-04-06,6.27,6.36,6.07,6.2,370797,0
2011-04-07,6.23,6.23,6.02,6.02,243961,0
2011-04-08,6.08,6.15,5.83,5.89,254313,0
2011-04-11,5.83,5.9,5.66,5.77,265717,0
2011-04-12,5.72,5.88,5.67,5.87,255153,0
2011-04-13,5.9,5.93,5.74,5.77,304729,0
2011-04-14,5.7,6.14,5.7,6.05,370339,0
2011-04-15,6.09,6.55,6.07,6.45,1249764,0
2011-04-18,6.39,6.64,6.14,6.53,795680,0
2011-04-19,6.57,6.74,6.47,6.69,771053,0
2011-04-20,6.73,6.78,6.33,6.49,818296,0
2011-04-21,6.5,6.6,6.25,6.59,562567,0
2011-04-25,6.56,6.76,6.5,6.74,504223,0
2011-04-26,6.77,6.77,6.57,6.6,699725,0
2011-04-27,6.59,6.64,6.45,6.61,237084,0
2011-04-28,6.61,6.67,6.52,6.64,345224,0
2011-04-29,6.67,6.68,6.44,6.62,356123,0
2011-05-02,6.64,6.88,6.5,6.54,577289,0
2011-05-03,6.43,6.58,6.26,6.53,567740,0
2011-05-04,6.49,6.56,6.05,6.16,662666,0
2011-05-05,6.06,6.43,6,6.31,561639,0
2011-05-06,6.32,6.61,6.25,6.5,607845,0
2011-05-09,6.51,6.69,6.48,6.69,386288,0
2011-05-10,6.75,6.77,6.67,6.76,456578,0
2011-05-11,6.76,6.76,6.54,6.67,311725,0
2011-05-12,6.61,6.79,6.5,6.79,377623,0
2011-05-13,6.79,6.94,6.65,6.82,373861,0
2011-05-16,6.75,6.82,6.57,6.61,407364,0
2011-05-17,6.58,6.86,6.54,6.85,544940,0
2011-05-18,6.88,6.95,6.74,6.89,493877,0
2011-05-19,6.9,6.97,6.76,6.84,312748,0
2011-05-20,6.81,6.84,6.7,6.81,299987,0
2011-05-23,6.73,6.87,6.65,6.83,660489,0
2011-05-24,6.84,7.08,6.76,7.03,1046102,0
2011-05-25,6.64,6.92,6.42,6.74,2543883,0
2011-05-26,6.69,6.72,6.33,6.56,3735935,0
2011-05-27,6.6,6.74,6.6,6.63,1053121,0
2011-05-31,6.71,6.85,6.6,6.81,1951791,0
2011-06-01,6.79,6.85,6.66,6.76,1418782,0
2011-06-02,6.74,6.78,6.52,6.55,1091827,0
2011-06-03,6.47,6.6,6.3,6.49,644161,0
2011-06-06,6.65,6.78,6.42,6.42,976273,0
2011-06-07,6.46,6.83,6.45,6.76,946313,0
2011-06-08,6.73,6.82,6.62,6.68,393485,0
2011-06-09,6.7,6.82,6.65,6.74,395108,0
2011-06-10,6.7,6.74,6.45,6.55,430339,0
2011-06-13,6.56,6.91,6.56,6.86,935462,0
2011-06-14,6.92,7,6.81,6.89,740164,0
2011-06-15,6.82,6.89,6.57,6.6,643137,0
2011-06-16,6.6,6.73,6.47,6.66,891220,0
2011-06-17,6.69,6.69,6.18,6.19,1977189,0
2011-06-20,6.2,6.55,6.18,6.54,724460,0
2011-06-21,6.57,6.7,6.44,6.54,500515,0
2011-06-22,6.5,6.63,6.43,6.47,411525,0
2011-06-23,6.41,6.55,6.3,6.48,428114,0
2011-06-24,6.49,6.87,6.49,6.85,1700774,0
2011-06-27,6.83,6.91,6.62,6.9,757730,0
2011-06-28,6.91,7.01,6.86,6.98,1820023,0
2011-06-29,7.02,7.15,7.01,7.06,848659,0
2011-06-30,7.06,7.15,6.89,7,734584,0
2011-07-01,6.88,7.02,6.88,6.89,1053156,0
2011-07-05,6.87,7.31,6.87,7.23,1482696,0
2011-07-06,7.21,7.29,7.08,7.22,1765778,0
2011-07-07,7.26,7.33,7.05,7.2,952958,0
2011-07-08,7.05,7.22,6.95,7.19,618061,0
2011-07-11,7.18,7.18,7.01,7.08,504597,0
2011-07-12,7.06,7.28,7.06,7.24,1101014,0
2011-07-13,7.25,7.47,7.21,7.44,943309,0
2011-07-14,7.45,7.62,7.26,7.39,898511,0
2011-07-15,7.4,7.55,7.34,7.48,429524,0
2011-07-18,7.47,7.47,7.16,7.21,473900,0
2011-07-19,7.26,7.35,7.2,7.3,672600,0
2011-07-20,7.26,7.42,7.1,7.31,351612,0
2011-07-21,7.33,7.38,7.26,7.35,642285,0
2011-07-22,7.35,7.55,7.34,7.46,514072,0
2011-07-25,7.39,7.49,7.28,7.31,226763,0
2011-07-26,7.34,7.41,7.19,7.4,543675,0
2011-07-27,7.34,7.35,6.72,6.75,1714015,0
2011-07-28,6.76,7.05,6.76,6.91,751051,0
2011-07-29,6.82,7,6.63,6.93,696896,0
2011-08-01,7.01,7.25,6.86,7.23,909518,0
2011-08-02,7.43,8.2,7.43,7.67,2737049,0
2011-08-03,7.69,8.05,7.53,7.98,1363387,0
2011-08-04,7.87,8,7.17,7.27,1498756,0
2011-08-05,7.3,7.63,7,7.44,1288480,0
2011-08-08,7.26,7.38,7.05,7.18,2135906,0
2011-08-09,7.22,7.68,7.02,7.66,1829397,0
2011-08-10,7.55,7.87,7.3,7.61,830850,0
2011-08-11,7.76,7.83,7.47,7.62,959124,0
2011-08-12,7.7,7.85,7.57,7.66,1060496,0
2011-08-15,7.79,8.1,7.76,8.09,1035572,0
2011-08-16,8.01,8.1,7.9,8.01,725164,0
2011-08-17,8.04,8.16,7.75,7.87,758467,0
2011-08-18,7.73,7.74,7.45,7.53,841969,0
2011-08-19,7.32,7.85,7.29,7.65,676352,0
2011-08-22,7.98,8,7.62,7.79,754738,0
2011-08-23,7.85,8.04,7.68,8.03,1120316,0
2011-08-24,8.01,8.18,7.9,8.03,910204,0
2011-08-25,8.06,8.1,7.66,7.74,955072,0
2011-08-26,7.68,7.84,7.5,7.74,690901,0
2011-08-29,7.81,7.9,7.72,7.76,785291,0
2011-08-30,7.76,7.91,7.55,7.85,1669974,0
2011-08-31,7.91,8.04,7.81,8.04,1337495,0
2011-09-01,8,8.39,7.97,8.18,1501920,0
2011-09-02,8.04,8.22,7.91,7.99,587704,0
2011-09-06,7.82,8.07,7.7,8.06,1099695,0
2011-09-07,8.17,8.46,8.13,8.32,1116351,0
2011-09-08,8.24,8.42,8.15,8.32,726181,0
2011-09-09,8.25,8.29,7.91,8.01,714775,0
2011-09-12,7.85,8.08,7.75,7.94,591104,0
2011-09-13,8.01,8.22,7.85,8.19,735140,0
2011-09-14,8.25,8.61,8.17,8.6,1079891,0
2011-09-15,8.63,8.81,8.35,8.48,573353,0
2011-09-16,8.59,9.14,8.59,9.06,2597529,0
2011-09-19,8.9,9.34,8.65,9.19,1018215,0
2011-09-20,9.25,9.5,9.07,9.22,1256907,0
2011-09-21,9.23,9.3,8.96,8.98,1043786,0
2011-09-22,8.89,9.02,8.65,8.85,1481492,0
2011-09-23,8.9,9.1,8.85,9.01,716333,0
2011-09-26,9.07,9.22,8.31,8.6,1116483,0
2011-09-27,8.72,8.88,8.36,8.4,1656256,0
2011-09-28,8.39,8.48,8.05,8.09,906102,0
2011-09-29,8.28,8.31,7.96,8.22,870924,0
2011-09-30,8.1,8.21,7.77,7.8,797944,0
2011-10-03,7.72,7.92,7.5,7.55,1645664,0
2011-10-04,7.32,7.6,7.1,7.45,1204790,0
2011-10-05,7.45,7.77,7.31,7.58,1078374,0
2011-10-06,7.58,7.85,7.54,7.77,710454,0
2011-10-07,7.82,7.85,7.55,7.57,755277,0
2011-10-10,7.63,8.1,7.63,7.86,843552,0
2011-10-11,7.95,8.23,7.78,8.17,895492,0
2011-10-12,8.25,8.31,8.09,8.19,616125,0
2011-10-13,8.18,8.91,8.18,8.88,1482498,0
2011-10-14,8.88,8.97,8.75,8.88,961755,0
2011-10-17,8.86,8.86,8.41,8.44,605590,0
2011-10-18,8.43,8.49,8.16,8.36,738491,0
2011-10-19,8.39,8.48,7.98,8.05,581222,0
2011-10-20,8.1,8.12,7.84,8.04,550322,0
2011-10-21,8.16,8.67,8.11,8.67,1136856,0
2011-10-24,8.82,9.04,8.67,8.97,1302256,0
2011-10-25,8.9,9.15,8.51,8.88,1583496,0
2011-10-26,9.01,9.19,8.76,9.02,918368,0
2011-10-27,9.24,9.35,8.99,9.07,1439248,0
2011-10-28,9.06,9.5,8.99,9.42,1506771,0
2011-10-31,9.36,9.48,8.98,8.99,1556827,0
2011-11-01,8.99,10.35,8.85,9.89,5710401,0
2011-11-02,9.98,10,9.48,9.83,1880845,0
2011-11-03,9.9,9.9,9.61,9.8,911819,0
2011-11-04,9.75,9.78,9.31,9.39,1047929,0
2011-11-07,9.37,9.49,9.15,9.21,949084,0
2011-11-08,9.29,9.43,9.12,9.4,851386,0
2011-11-09,9.24,9.29,8.74,8.85,1037583,0
2011-11-10,9,9.17,8.75,9,753425,0
2011-11-11,9.23,9.36,9.11,9.28,514663,0
2011-11-14,9.27,9.37,9.03,9.24,780298,0
2011-11-15,9.23,9.36,9.05,9.33,539566,0
2011-11-16,9.26,9.34,9.1,9.11,555745,0
2011-11-17,9.14,9.33,9.03,9.19,668133,0
2011-11-18,9.18,9.23,8.98,9.02,530684,0
2011-11-21,8.76,9.01,8.75,8.97,977375,0
2011-11-22,8.93,9.68,8.9,9.63,1407618,0
2011-11-23,9.53,9.63,9.27,9.43,964431,0
2011-11-25,9.4,9.48,9.2,9.3,250648,0
2011-11-28,9.57,10.07,9.49,10.07,1470919,0
2011-11-29,9.9,10.4,9.84,10.36,2106646,0
2011-11-30,10.51,10.85,10.4,10.76,2593559,0
2011-12-01,10.7,10.9,10.56,10.85,1154696,0
2011-12-02,10.95,10.99,10.78,10.83,1187948,0
2011-12-05,10.93,11.14,10.69,10.79,1457821,0
2011-12-06,10.77,10.83,10.55,10.77,912529,0
2011-12-07,10.77,10.87,10.52,10.8,911853,0
2011-12-08,10.71,10.86,10.31,10.38,1334450,0
2011-12-09,10.41,10.96,10.4,10.9,1484087,0
2011-12-12,10.86,10.95,10.53,10.66,990486,0
2011-12-13,10.76,11.14,10.64,10.7,1278508,0
2011-12-14,10.66,10.75,9.47,9.97,3222725,0
2011-12-15,10.13,10.62,10.1,10.47,1780589,0
2011-12-16,10.5,10.97,10.46,10.94,1770178,0
2011-12-19,11,11.39,10.84,10.89,1272341,0
2011-12-20,10.99,11.23,10.86,11.16,994650,0
2011-12-21,11.1,11.1,10.72,10.99,803067,0
2011-12-22,10.96,11.77,10.93,11.48,2271352,0
2011-12-23,11.58,11.73,11.12,11.49,1796949,0
2011-12-27,11.56,11.58,11.39,11.46,477293,0
2011-12-28,11.46,11.46,11.14,11.14,561770,0
2011-12-29,11.24,11.25,11.09,11.22,764466,0
2011-12-30,11.25,11.27,11.07,11.12,755112,0
2012-01-03,11.17,11.31,10.91,11.05,2377229,0
2012-01-04,11.05,11.25,10.99,11.01,973499,0
2012-01-05,11,11.11,10.85,11.08,1219662,0
2012-01-06,11.21,11.25,10.88,10.91,863422,0
2012-01-09,10.99,11.13,10.95,11.08,850104,0
2012-01-10,11.18,11.5,11.06,11.3,1355280,0
2012-01-11,11.32,11.4,10.92,11.04,678975,0
2012-01-12,11.04,11.11,10.52,10.74,1382446,0
2012-01-13,10.58,11,10.57,10.94,537121,0
2012-01-17,11.04,11.14,10.71,10.78,1530032,0
2012-01-18,10.88,11.61,10.82,11.56,1975206,0
2012-01-19,11.61,11.65,11.16,11.17,818907,0
2012-01-20,11.19,11.33,10.89,10.92,986172,0
2012-01-23,10.92,10.99,10.8,10.94,873014,0
2012-01-24,10.92,11.37,10.89,11.23,1014361,0
2012-01-25,11.26,11.31,10.98,11.05,1442623,0
2012-01-26,11.13,11.19,10.85,11.03,990943,0
2012-01-27,10.99,11.27,10.98,11.12,542048,0
2012-01-30,11.06,11.13,10.99,11.08,601242,0
2012-01-31,11.16,11.55,10.9,11.46,1227998,0
2012-02-01,11.5,11.97,11.46,11.72,1579975,0
2012-02-02,11.75,11.87,11.38,11.64,1332599,0
2012-02-03,11.77,12.25,11.61,12.09,1415027,0
2012-02-06,12.09,12.25,11.9,11.98,831144,0
2012-02-07,12,12.03,11.69,11.8,726082,0
2012-02-08,11.85,12.01,11.7,12.01,854688,0
2012-02-09,11.99,12.12,11.79,11.96,731398,0
2012-02-10,12.38,12.5,12.03,12.48,2673145,0
2012-02-13,12.64,12.88,12.59,12.78,9740241,0
2012-02-14,12.8,12.8,12.32,12.54,2360288,0
2012-02-15,12.59,12.6,12.18,12.25,1428437,0
2012-02-16,12.21,12.6,12.16,12.58,1099370,0
2012-02-17,12.6,12.6,12.22,12.31,836276,0
2012-02-21,12.34,12.51,11.64,11.98,2032612,0
2012-02-22,11.88,11.97,11.74,11.89,874449,0
2012-02-23,11.98,12.91,11.96,12.82,1553588,0
2012-02-24,12.57,12.78,12.42,12.72,1105838,0
2012-02-27,12.71,12.71,12.46,12.61,729000,0
2012-02-28,12.73,12.89,12.6,12.85,1287286,0
2012-02-29,12.86,13,12.52,12.53,1159211,0
2012-03-01,12.57,13.09,12.5,12.93,1284665,0
2012-03-02,12.91,12.99,12.75,12.87,923419,0
2012-03-05,12.81,12.9,12.49,12.58,1582274,0
2012-03-06,12.5,12.5,11,11.26,3811881,0
2012-03-07,11.36,12.1,11.3,11.91,2023111,0
2012-03-08,11.95,12,11.52,11.91,1598894,0
2012-03-09,11.9,12.06,11.73,11.92,1074008,0
2012-03-12,11.93,12.01,11.53,11.8,1040124,0
2012-03-13,11.82,12,11.59,11.94,1309126,0
2012-03-14,11.95,12.02,11.79,11.94,875679,0
2012-03-15,11.88,12.24,11.85,12.12,752924,0
2012-03-16,12.02,12.55,12,12.54,2235855,0
2012-03-19,12.55,12.6,12.25,12.28,857891,0
2012-03-20,12.22,12.29,12.06,12.13,666915,0
2012-03-21,12.13,12.18,11.91,12.01,882154,0
2012-03-22,11.95,12.34,11.79,12.34,580448,0
2012-03-23,12.36,12.39,12.1,12.27,430996,0
2012-03-26,12.39,12.54,12.3,12.35,700031,0
2012-03-27,12.36,12.47,12.13,12.14,1429948,0
2012-03-28,12.2,12.28,11.77,11.94,1619995,0
2012-03-29,11.85,11.91,11.65,11.85,803199,0
2012-03-30,11.87,12.07,11.652,11.7,603228,0
2012-04-02,11.67,11.92,11.46,11.84,965689,0
2012-04-03,11.82,12.25,11.76,12.11,573464,0
2012-04-04,12.01,12.11,11.79,11.8,710569,0
2012-04-05,11.77,12.06,11.77,11.98,605264,0
2012-04-09,11.82,11.89,11.6,11.68,448472,0
2012-04-10,12.5,12.75,11.55,11.62,2609480,0
2012-04-11,11.78,11.87,11.53,11.62,1725072,0
2012-04-12,11.48,11.89,11.48,11.57,869371,0
2012-04-13,11.5,11.57,10.92,11.34,1826513,0
2012-04-16,11.4,11.49,10.53,10.58,2192899,0
2012-04-17,10.61,11.17,10.59,11.03,1338287,0
2012-04-18,10.98,11.22,10.86,11.15,882782,0
2012-04-19,11.19,11.39,11.09,11.17,768484,0
2012-04-20,11.31,11.75,11.29,11.56,1318874,0
2012-04-23,11.34,11.83,11.34,11.71,1461877,0
2012-04-24,11.69,11.7,11.5,11.59,746561,0
2012-04-25,11.7,11.96,11.61,11.84,777121,0
2012-04-26,11.78,11.89,11.64,11.73,440850,0
2012-04-27,11.74,12.3,11.7,12.26,1052727,0
2012-04-30,12.25,12.39,12.07,12.13,1191904,0
2012-05-01,12.12,12.43,12.03,12.07,699529,0
2012-05-02,12,12.29,11.92,12.26,599840,0
2012-05-03,12.21,12.55,12.21,12.51,1260162,0
2012-05-04,12.38,12.53,12.06,12.07,932053,0
2012-05-07,12.01,12.26,11.86,12.22,766808,0
2012-05-08,11.74,12.35,11.19,12.33,1940351,0
2012-05-09,12.22,12.59,12.21,12.25,1075442,0
2012-05-10,12.42,12.5,12.3,12.39,617346,0
2012-05-11,12.27,12.75,12.27,12.75,818203,0
2012-05-14,12.6,13.09,12.57,12.95,1325648,0
2012-05-15,12.95,13.25,12.95,13.03,818568,0
2012-05-16,13.07,13.2,12.97,13.05,1096642,0
2012-05-17,13.12,13.12,12.83,12.88,874549,0
2012-05-18,12.87,13.09,12.79,12.95,1136674,0
2012-05-21,13.01,13.55,12.95,13.5,1212110,0
2012-05-22,13.54,13.87,13.5,13.63,2022270,0
2012-05-23,13.71,13.75,13.21,13.6,957362,0
2012-05-24,13.58,13.62,13.3,13.59,508978,0
2012-05-25,13.64,13.71,13.49,13.7,899892,0
2012-05-29,13.83,13.96,13.39,13.82,1021019,0
2012-05-30,13.77,13.98,13.55,13.79,882625,0
2012-05-31,13.75,13.79,13.35,13.65,885148,0
2012-06-01,13.46,13.58,13.24,13.3,786292,0
2012-06-04,13.36,13.89,13.24,13.85,886101,0
2012-06-05,13.8,14.44,13.68,14.14,1636450,0
2012-06-06,14.25,14.5,13.72,13.98,1384063,0
2012-06-07,14.23,14.4,13.96,14.11,769423,0
2012-06-08,14.05,14.62,13.91,14.48,1048566,0
2012-06-11,14.82,14.98,14.36,14.37,1479218,0
2012-06-12,14.31,14.71,14.25,14.63,663858,0
2012-06-13,14.69,14.77,14.37,14.44,870741,0
2012-06-14,14.5,14.55,14.16,14.44,1112560,0
2012-06-15,14.42,14.81,14.3,14.6,2256570,0
2012-06-18,14.62,14.95,14.5,14.8,827964,0
2012-06-19,14.89,15.13,14.84,15.06,868602,0
2012-06-20,15.14,15.36,14.95,14.98,1133282,0
2012-06-21,14.98,15.2,14.67,14.72,973462,0
2012-06-22,14.85,15.38,14.77,15.13,1815447,0
2012-06-25,15.07,15.78,15.04,15.57,1196426,0
2012-06-26,15.63,16.09,15.6,15.82,2158023,0
2012-06-27,15.85,16.02,15.76,15.77,767747,0
2012-06-28,15.7,15.83,14.74,15.45,1664051,0
2012-06-29,15.8,15.97,15.64,15.77,842487,0
2012-07-02,15.8,16.25,15.78,16.23,1518083,0
2012-07-03,16.35,16.49,16.23,16.38,399742,0
2012-07-05,16.41,16.7,16.39,16.46,778984,0
2012-07-06,16.35,16.4,15.6,15.74,1338348,0
2012-07-09,15.94,16.87,15.88,16.55,2565840,0
2012-07-10,16.71,16.75,15.6,15.79,1654462,0
2012-07-11,15.82,16.34,15.68,16.29,2972221,0
2012-07-12,16.14,16.49,15.91,16.36,1104624,0
2012-07-13,16.48,16.7,16.34,16.35,1191949,0
2012-07-16,16.23,16.34,15.91,16.21,794300,0
2012-07-17,16.32,16.42,16,16.2,794492,0
2012-07-18,16.21,16.38,15.96,16.01,921587,0
2012-07-19,16.04,16.04,14.93,15.29,1948969,0
2012-07-20,15.17,15.23,14.56,14.9,1604043,0
2012-07-23,14.02,14.03,13.02,13.73,3649873,0
2012-07-24,13.7,13.8,13.4,13.53,1635496,0
2012-07-25,13.57,14.1,13.53,14.04,2412806,0
2012-07-26,14.12,14.5,14.02,14.1,1431636,0
2012-07-27,14.12,14.29,14.07,14.13,652130,0
2012-07-30,14.1,14.23,13.78,14.07,1322362,0
2012-07-31,13.97,14.16,13.63,13.67,937237,0
2012-08-01,13.69,13.78,13.24,13.34,1492050,0
2012-08-02,13.26,13.57,13.13,13.3,699685,0
2012-08-03,13.49,13.79,13.304,13.35,643480,0
2012-08-06,13.4,13.77,13.31,13.36,1081892,0
2012-08-07,13.66,14.57,13.6,13.96,1710782,0
2012-08-08,13.87,13.96,13.36,13.64,1375174,0
2012-08-09,13.69,13.78,13.25,13.31,1645702,0
2012-08-10,13.2,13.27,12.42,12.95,2086776,0
2012-08-13,12.89,13.14,12.72,12.86,1132454,0
2012-08-14,12.84,12.95,12.6,12.72,847320,0
2012-08-15,12.72,13.26,12.67,12.96,939505,0
2012-08-16,12.92,12.95,12.58,12.66,765995,0
2012-08-17,12.63,12.79,12.41,12.78,803255,0
2012-08-20,12.69,13.07,12.63,13.02,1018499,0
2012-08-21,13.04,13.135,12.7,12.84,1368170,0
2012-08-22,12.86,13.12,12.72,12.85,1060159,0
2012-08-23,12.81,12.96,12.61,12.84,666305,0
2012-08-24,12.79,13.41,12.761,13.3,966062,0
2012-08-27,13.29,14,13.28,13.43,1214506,0
2012-08-28,13.4,13.62,13.16,13.27,918615,0
2012-08-29,13.25,13.7,13.12,13.44,759586,0
2012-08-30,13.35,13.53,13.31,13.47,328552,0
2012-08-31,13.54,13.92,13.21,13.84,925971,0
2012-09-04,13.87,14.64,13.84,14.53,1664768,0
2012-09-05,14.5,14.72,14.44,14.61,1077050,0
2012-09-06,14.66,14.95,14.61,14.83,902058,0
2012-09-07,14.92,14.92,14.4,14.56,1200486,0
2012-09-10,14.57,14.61,14.39,14.55,507527,0
2012-09-11,14.57,14.58,14.31,14.52,816691,0
2012-09-12,14.58,14.65,14.29,14.63,1174528,0
2012-09-13,14.51,14.72,14.39,14.66,728773,0
2012-09-14,14.71,14.72,13.94,14.3,1540366,0
2012-09-17,14.2,14.41,13.97,14.4,799600,0
2012-09-18,14.4,14.4,14.02,14.12,855650,0
2012-09-19,14.19,14.19,13.15,13.22,1751058,0
2012-09-20,13.09,13.28,12.7,13.09,1189899,0
2012-09-21,13.1,13.33,12.9,12.97,1623577,0
2012-09-24,12.89,12.97,12.45,12.5,2142723,0
2012-09-25,12.51,12.66,11.99,12.04,2042526,0
2012-09-26,12.35,12.76,12.09,12.7,3184719,0
2012-09-27,13.1,13.4,13,13.24,1972937,0
2012-09-28,13.17,13.27,13.06,13.22,830833,0
2012-10-01,13.33,13.57,12.98,13,1170254,0
2012-10-02,13.21,13.21,12.935,13.01,762202,0
2012-10-03,13.07,13.27,12.82,13.24,1031126,0
2012-10-04,13.31,13.41,13.1,13.34,785031,0
2012-10-05,13.36,13.72,13.16,13.46,1260848,0
2012-10-08,13.38,13.65,13.3,13.42,483724,0
2012-10-09,13.33,13.498,12.6,12.98,1141630,0
2012-10-10,12.96,13.21,12.75,12.88,794802,0
2012-10-11,12.94,13.295,12.71,12.91,609943,0
2012-10-12,12.95,13.26,12.85,13.11,566304,0
2012-10-15,13.07,13.07,12.39,12.51,1087431,0
2012-10-16,12.61,13.04,12.51,13.01,713468,0
2012-10-17,13.03,13.138,12.96,13.07,515467,0
2012-10-18,13.03,13.09,12.75,12.99,668684,0
2012-10-19,12.86,12.86,12.44,12.51,531813,0
2012-10-22,12.46,12.57,12.32,12.5,473051,0
2012-10-23,12.4,12.58,12.25,12.53,397064,0
2012-10-24,12.68,13.01,12.59,12.69,717473,0
2012-10-25,12.78,12.85,12.36,12.53,483440,0
2012-10-26,12.49,12.57,12.19,12.28,317761,0
2012-10-31,12.32,12.32,11.81,12.01,554893,0
2012-11-01,11.99,12.45,11.74,12.32,690725,0
2012-11-02,12.39,12.39,12.16,12.26,603875,0
2012-11-05,12.28,12.58,12.21,12.5,600048,0
2012-11-06,12.57,12.75,11.73,12.38,2190232,0
2012-11-07,12.23,13.05,12.14,12.82,1326249,0
2012-11-08,12.85,12.87,12.48,12.65,794690,0
2012-11-09,12.64,13.05,12.51,12.62,763048,0
2012-11-12,12.68,13.02,12.635,12.79,798283,0
2012-11-13,12.87,12.99,12.71,12.76,579905,0
2012-11-14,12.78,12.91,12.43,12.455,809725,0
2012-11-15,12.49,12.68,12.41,12.55,920268,0
2012-11-16,12.5,12.82,12.5,12.76,472800,0
2012-11-19,12.86,13.06,12.75,12.96,568730,0
2012-11-20,12.89,13,12.84,12.91,582663,0
2012-11-21,12.92,13.01,12.88,12.97,397745,0
2012-11-23,13,13,12.9,12.95,214122,0
2012-11-26,12.92,13.065,12.86,13,654205,0
2012-11-27,12.92,13.24,12.91,12.99,520722,0
2012-11-28,12.99,13.24,12.85,13.22,704969,0
2012-11-29,13.27,13.77,13.2,13.57,857322,0
2012-11-30,13.6,13.64,13.39,13.49,482600,0
2012-12-03,13.46,13.476,13.12,13.192,603859,0
2012-12-04,13.29,13.48,13.11,13.36,766700,0
2012-12-05,13.43,13.51,13.17,13.23,356410,0
2012-12-06,12.77,13.24,12.66,12.95,1358980,0
2012-12-07,12.99,13.04,12.67,12.69,384511,0
2012-12-10,12.72,13.1,12.67,12.97,512668,0
2012-12-11,12.97,13.53,12.938,13.51,896528,0
2012-12-12,13.42,13.75,13.23,13.38,1042524,0
2012-12-13,13.35,13.428,13.055,13.1,494748,0
2012-12-14,13.1,13.11,12.73,12.77,717038,0
2012-12-17,12.96,13.13,12.75,12.9,927058,0
2012-12-18,12.96,13.32,12.781,13.28,431475,0
2012-12-19,13.25,13.6,13.21,13.55,585654,0
2012-12-20,13.52,13.65,13.28,13.3,510088,0
2012-12-21,13.2,13.4,13,13.29,1753218,0
2012-12-24,13.31,13.32,13.07,13.23,232351,0
2012-12-26,13.23,13.254,13.01,13.06,431935,0
2012-12-27,13.03,13.38,12.97,13.3,609424,0
2012-12-28,13.25,13.3,13.01,13.03,407803,0
2012-12-31,13.08,13.401,12.93,13.36,591104,0
2013-01-02,13.54,13.74,13.49,13.59,515542,0
2013-01-03,13.53,13.67,13.48,13.54,399451,0
2013-01-04,13.62,13.75,13.48,13.53,476487,0
2013-01-07,13.65,13.66,13.4,13.64,283833,0
2013-01-08,13.69,14.09,13.67,14.06,370999,0
2013-01-09,14.07,14.24,13.99,14.02,555952,0
2013-01-10,14.1,14.18,13.953,14.13,502967,0
2013-01-11,14.12,14.2,13.85,14.09,831835,0
2013-01-14,14.07,14.68,13.8,13.84,1654525,0
2013-01-15,13.8,14.27,13.73,14.2,702284,0
2013-01-16,14.19,14.33,13.98,14,1110308,0
2013-01-17,14.13,14.7,13.45,14.25,2464972,0
2013-01-18,14.29,14.55,13.81,14.4,2606726,0
2013-01-22,14.4,14.42,14.09,14.2,499959,0
2013-01-23,14.18,14.39,14.08,14.24,506844,0
2013-01-24,14.37,14.51,14.22,14.31,611719,0
2013-01-25,14.4,14.55,14.31,14.46,517226,0
2013-01-28,14.5,14.5,13.81,13.82,692658,0
2013-01-29,13.77,13.79,12.92,13.41,1616708,0
2013-01-30,13.31,13.34,12.44,12.52,1420032,0
2013-01-31,12.54,13.13,12.54,13.09,868264,0
2013-02-01,13.18,13.18,12.63,12.8,1040241,0
2013-02-04,12.7,13.05,12.58,12.64,810437,0
2013-02-05,12.67,12.85,12.67,12.8,685483,0
2013-02-06,12.725,13.22,12.725,13.19,1943749,0
2013-02-07,13.2,13.25,12.79,12.96,812235,0
2013-02-08,13,13.22,12.98,13.21,704389,0
2013-02-11,13.23,13.32,13.06,13.09,481163,0
2013-02-12,13.03,13.26,12.93,12.94,892971,0
2013-02-13,12.99,13.05,12.83,12.97,389413,0
2013-02-14,12.93,13,12.83,12.91,262148,0
2013-02-15,12.99,13.055,12.78,12.82,340582,0
2013-02-19,12.87,13.02,12.72,13,531196,0
2013-02-20,12.97,13.36,12.94,13.07,409964,0
2013-02-21,13.02,13.03,12.73,12.88,483472,0
2013-02-22,12.96,13.07,12.75,12.77,417615,0
2013-02-25,12.8,12.88,12.5,12.56,852909,0
2013-02-26,12.8,13.198,12.56,13.11,1645441,0
2013-02-27,13.06,13.135,12.84,12.97,543398,0
2013-02-28,12.98,14,12.97,13.81,1015346,0
2013-03-01,13.68,13.96,13.49,13.82,709413,0
2013-03-04,13.75,13.98,13.59,13.9,600131,0
2013-03-05,13.89,14,13.8,13.87,979958,0
2013-03-06,13.88,13.9,13.72,13.82,670960,0
2013-03-07,13.81,13.94,13.768,13.87,234270,0
2013-03-08,13.97,14.32,13.9,14.32,432789,0
2013-03-11,14.26,14.42,14.17,14.33,358097,0
2013-03-12,14.29,14.43,14.21,14.31,497025,0
2013-03-13,14.27,14.29,13.94,13.98,711100,0
2013-03-14,13.99,14.202,13.79,13.96,749563,0
2013-03-15,13.94,13.98,13.77,13.78,1085836,0
2013-03-18,13.69,13.735,13.47,13.51,952605,0
2013-03-19,13.54,13.66,13.3,13.43,359859,0
2013-03-20,13.45,13.52,13.24,13.26,383899,0
2013-03-21,13.32,13.59,13.3,13.39,742129,0
2013-03-22,13.43,13.44,13.25,13.3,501176,0
2013-03-25,13.35,13.49,13.32,13.37,535806,0
2013-03-26,13.4,13.51,13.4,13.48,405091,0
2013-03-27,13.4,13.85,13.34,13.79,687002,0
2013-03-28,13.75,13.96,13.75,13.83,474932,0
2013-04-01,13.75,13.98,13.6,13.81,1079292,0
2013-04-02,13.85,14,13.68,13.76,587834,0
2013-04-03,13.77,13.86,13.41,13.41,350095,0
2013-04-04,13.47,13.54,13.35,13.5,252094,0
2013-04-05,13.29,13.51,13.25,13.5,427265,0
2013-04-08,13.4,13.55,13.35,13.47,205948,0
2013-04-09,13.53,13.55,13.37,13.37,192693,0
2013-04-10,13.41,13.82,13.3,13.79,490816,0
2013-04-11,13.78,13.89,13.58,13.61,233237,0
2013-04-12,13.33,14.12,13.33,14.1,578320,0
2013-04-15,13.99,14.3,13.89,14.16,1128809,0
2013-04-16,14.22,14.47,14.15,14.35,651593,0
2013-04-17,14.25,14.46,14.05,14.28,533880,0
2013-04-18,14.3,14.4,14,14.11,462606,0
2013-04-19,14.12,14.54,14.1,14.39,669732,0
2013-04-22,14.44,14.83,14.193,14.75,675747,0
2013-04-23,14.83,15.2,14.74,14.91,834874,0
2013-04-24,14.87,14.99,14.62,14.63,549336,0
2013-04-25,14.69,15.155,14.511,15,546467,0
2013-04-26,14.98,15.03,14.7,14.7,303144,0
2013-04-29,14.75,15.08,14.708,15.05,303314,0
2013-04-30,15.09,15.22,14.94,15.05,569780,0
2013-05-01,15,15,14.69,14.69,731842,0
2013-05-02,14.74,15.05,14.71,15.05,285053,0
2013-05-03,15.16,15.49,15.16,15.36,721535,0
2013-05-06,15.33,15.385,15,15.15,605611,0
2013-05-07,13.53,14.23,12.855,14.02,3544440,0
2013-05-08,14.04,14.2,13.9,14.1,684685,0
2013-05-09,14.06,14.16,13.75,14,583028,0
2013-05-10,14.05,14.35,13.93,14.25,346643,0
2013-05-13,14.23,14.4,14.19,14.27,253973,0
2013-05-14,14.24,14.545,14.24,14.4,979174,0
2013-05-15,14.36,14.64,14.33,14.57,502547,0
2013-05-16,14.52,14.71,14.41,14.45,580077,0
2013-05-17,14.47,14.58,14.371,14.5,287665,0
2013-05-20,14.51,14.9,14.47,14.83,762446,0
2013-05-21,14.87,14.97,14.65,14.83,259694,0
2013-05-22,14.83,14.99,14.47,14.55,377336,0
2013-05-23,14.45,14.62,14.33,14.59,541113,0
2013-05-24,14.5,14.66,14.41,14.59,308589,0
2013-05-28,14.78,15,14.63,14.84,367514,0
2013-05-29,14.72,14.83,14.39,14.69,307367,0
2013-05-30,14.71,14.9,14.57,14.71,228514,0
2013-05-31,14.62,14.78,14.51,14.53,370144,0
2013-06-03,14.57,14.755,14.135,14.35,536668,0
2013-06-04,14.33,14.44,13.68,13.74,710338,0
2013-06-05,13.69,13.78,13.46,13.62,611889,0
2013-06-06,13.67,13.77,13.48,13.52,822130,0
2013-06-07,13.62,14.12,13.61,14.03,627209,0
2013-06-10,14.1,14.18,13.9,13.96,567510,0
2013-06-11,13.84,14.11,13.69,13.89,304208,0
2013-06-12,13.94,13.94,13.62,13.66,600026,0
2013-06-13,13.65,13.69,13.41,13.61,767280,0
2013-06-14,13.55,13.72,13.47,13.55,437846,0
2013-06-17,13.59,13.78,13.459,13.52,480275,0
2013-06-18,13.57,13.71,13.35,13.49,1035922,0
2013-06-19,13.45,13.57,13.21,13.24,455832,0
2013-06-20,13.12,13.29,12.91,12.98,1036418,0
2013-06-21,13.01,13.69,13.01,13.22,1098024,0
2013-06-24,13.15,13.66,12.97,13.61,1156284,0
2013-06-25,13.73,13.8,13.43,13.51,461973,0
2013-06-26,13.61,13.74,13.37,13.58,439918,0
2013-06-27,13.69,13.75,13.49,13.69,446962,0
2013-06-28,13.77,13.84,13.51,13.52,528689,0
2013-07-01,13.6,13.94,13.58,13.745,546675,0
2013-07-02,13.7,13.898,13.52,13.71,273003,0
2013-07-03,13.7,13.87,13.53,13.74,143429,0
2013-07-05,13.88,13.9,13.6,13.81,260962,0
2013-07-08,13.8,13.87,13.62,13.75,269992,0
2013-07-09,13.78,13.86,13.58,13.76,380325,0
2013-07-10,13.79,13.98,13.76,13.94,247252,0
2013-07-11,14.03,14.205,13.965,14.2,371154,0
2013-07-12,14.16,14.48,14.08,14.34,305360,0
2013-07-15,14.33,14.41,13.74,13.99,624070,0
2013-07-16,13.96,14.02,13.87,14,230072,0
2013-07-17,13.77,14.05,13.4,13.43,544543,0
2013-07-18,13.47,13.63,13.36,13.56,2886947,0
2013-07-19,13.49,14.02,13.49,13.95,317096,0
2013-07-22,13.91,13.99,13.54,13.55,485936,0
2013-07-23,13.53,13.59,13.34,13.44,382705,0
2013-07-24,13.53,13.58,13.395,13.56,452299,0
2013-07-25,13.6,13.91,13.43,13.84,344596,0
2013-07-26,13.73,13.99,13.55,13.91,287056,0
2013-07-29,13.88,14,13.61,13.86,311130,0
2013-07-30,13.93,14.16,13.894,14,265345,0
2013-07-31,14.01,14.28,14.01,14.19,755875,0
2013-08-01,14.29,14.61,14.19,14.59,576365,0
2013-08-02,14.54,14.64,14.12,14.14,420945,0
2013-08-05,14.11,14.49,14.11,14.31,467423,0
2013-08-06,14.62,16.4,14.61,15.32,1858067,0
2013-08-07,15.33,15.9,15.17,15.82,1438038,0
2013-08-08,15.96,16.02,15.85,15.87,721160,0
2013-08-09,15.91,16.06,15.76,15.97,442579,0
2013-08-12,15.97,16.06,15.85,15.98,537860,0
2013-08-13,15.99,16.09,15.84,15.93,349801,0
2013-08-14,15.94,16.11,15.88,15.99,349835,0
2013-08-15,16.36,16.36,16.03,16.11,578574,0
2013-08-16,16.01,16.48,16.01,16.29,408389,0
2013-08-19,16.24,16.48,16.06,16.15,519880,0
2013-08-20,16.12,16.405,16.08,16.32,401340,0
2013-08-21,16.15,16.6,16.15,16.29,590515,0
2013-08-22,16.37,16.52,16.31,16.5,167758,0
2013-08-23,16.48,16.58,16.18,16.19,399151,0
2013-08-26,16.17,16.74,16,16.44,453482,0
2013-08-27,18.06,18.98,17.87,18.02,4605073,0
2013-08-28,18.09,18.35,17.93,18.29,1358225,0
2013-08-29,18.33,18.57,18.16,18.3,1129796,0
2013-08-30,18.26,18.31,17.87,17.97,551857,0
2013-09-03,17.88,18.21,17.77,18,646031,0
2013-09-04,18.13,18.73,18.12,18.57,791104,0
2013-09-05,18.65,18.78,18.46,18.75,904431,0
2013-09-06,18.83,19.37,18.52,18.95,1739942,0
2013-09-09,19.17,19.29,18.95,19.15,878865,0
2013-09-10,19.16,19.465,19.16,19.3,774556,0
2013-09-11,19.25,19.3,18.53,18.58,827935,0
2013-09-12,18.58,18.62,18.22,18.24,885274,0
2013-09-13,18.27,18.81,18.252,18.6,1223133,0
2013-09-16,18.68,18.86,18.4,18.43,679178,0
2013-09-17,18.37,18.97,18.11,18.9,471010,0
2013-09-18,18.9,19.04,18.66,18.78,587318,0
2013-09-19,18.67,18.95,18.67,18.75,394033,0
2013-09-20,18.58,18.75,18.44,18.59,1026884,0
2013-09-23,18.59,18.87,18.165,18.67,480910,0
2013-09-24,18.66,18.87,18.48,18.6,354300,0
2013-09-25,18.54,18.75,18.24,18.27,831933,0
2013-09-26,18.64,18.9,18.44,18.61,973500,0
2013-09-27,18.6,19.22,18.44,18.98,694176,0
2013-09-30,18.92,20.22,18.77,19.68,2291300,0
2013-10-01,19.67,20.52,19.63,20.49,1503300,0
2013-10-02,20.49,20.49,20.17,20.22,611600,0
2013-10-03,20.27,20.42,19.84,20.15,863200,0
2013-10-04,20.05,20.6,20.05,20.36,516000,0
2013-10-07,20.25,20.35,19.83,20.06,756700,0
2013-10-08,20.05,20.15,19.35,19.57,773400,0
2013-10-09,19.67,19.67,19.03,19.44,826618,0
2013-10-10,19.66,20.42,19.56,20.11,1324974,0
2013-10-11,20.06,20.13,19.76,19.85,467100,0
2013-10-14,19.71,20.07,19.55,19.95,467804,0
2013-10-15,19.97,20.17,19.62,19.86,558600,0
2013-10-16,19.94,20.23,19.79,19.94,566900,0
2013-10-17,19.96,20.66,19.88,20.61,552800,0
2013-10-18,20.75,20.99,20.57,20.74,610500,0
2013-10-21,20.79,21,20.21,20.42,763300,0
2013-10-22,20.6,20.89,20.31,20.75,408900,0
2013-10-23,20.61,20.92,20.35,20.91,354899,0
2013-10-24,20.96,20.98,20.59,20.65,611500,0
2013-10-25,20.73,20.87,20.59,20.78,650871,0
2013-10-28,20.73,21.24,20.65,20.88,482500,0
2013-10-29,20.99,21.05,20.66,21.04,680500,0
2013-10-30,21.02,21.41,20.87,20.88,627900,0
2013-10-31,20.87,20.95,20.12,20.44,453837,0
2013-11-01,20.23,20.62,20.23,20.32,515700,0
2013-11-04,20.43,20.94,20.29,20.82,579582,0
2013-11-05,20.87,22.04,20.87,21.33,914000,0
2013-11-06,21.99,21.99,20.71,20.72,557000,0
2013-11-07,20.77,20.8,20.08,20.51,539200,0
2013-11-08,20.51,21.2,20.51,21.16,409300,0
2013-11-11,21.2,21.813,20.93,21.29,438988,0
2013-11-12,21.33,21.47,20.89,21.22,614600,0
2013-11-13,21.13,21.88,21.1,21.71,485800,0
2013-11-14,21.71,22.07,21.48,21.5,714000,0
2013-11-15,21.57,23.39,21.57,23.24,1605500,0
2013-11-18,23.44,24.39,23.31,23.36,2139900,0
2013-11-19,23.43,24.22,23.39,23.95,660310,0
2013-11-20,24.31,24.38,23.4,23.48,771200,0
2013-11-21,23.66,24.75,23.47,24.48,941100,0
2013-11-22,24.57,24.85,24.344,24.6,984762,0
2013-11-25,24.7,25.47,24.6,25.39,843089,0
2013-11-26,25.5,25.5,24.92,25.33,976900,0
2013-11-27,25.33,25.82,25.22,25.61,876400,0
2013-11-29,25.82,26.16,25.55,25.75,318894,0
2013-12-02,25.88,26,25.26,25.41,794800,0
2013-12-03,25.32,25.55,25.06,25.14,1073166,0
2013-12-04,25.39,26.13,25.16,25.63,803000,0
2013-12-05,25.61,25.62,25.11,25.61,616000,0
2013-12-06,25.77,26.05,25.58,25.76,1506800,0
2013-12-09,25.52,26.06,25.15,25.48,1613202,0
2013-12-10,25.24,25.36,24.5,24.94,1546000,0
2013-12-11,24.94,25.06,24.2,24.24,1110800,0
2013-12-12,24.17,24.71,24,24.18,952733,0
2013-12-13,24.28,24.69,24.15,24.58,731222,0
2013-12-16,24.55,24.9,24.3,24.46,639080,0
2013-12-17,24.4,24.59,24.07,24.19,662300,0
2013-12-18,24.27,24.99,24.03,24.94,1238900,0
2013-12-19,24.94,25.24,24.5,24.67,641400,0
2013-12-20,24.79,25.1,24.6,24.9,1406500,0
2013-12-23,24.98,25.14,24.79,25.01,556100,0
2013-12-24,24.91,25.11,24.44,24.73,1014409,0
2013-12-26,24.74,25.2,24.6,25.05,507682,0
2013-12-27,25.14,25.39,24.44,24.69,361100,0
2013-12-30,24.61,24.8,24.51,24.63,501500,0
2013-12-31,24.7,24.74,24.34,24.62,619200,0
2014-01-02,24.67,24.9,24.35,24.57,363417,0
2014-01-03,24.56,24.84,24.44,24.59,363802,0
2014-01-06,24.69,24.77,23.91,24.22,633900,0
2014-01-07,24.25,24.58,23.88,24.44,485000,0
2014-01-08,23.62,23.9,22.36,22.89,2272700,0
2014-01-09,22.89,23.27,22.52,22.91,1645400,0
2014-01-10,22.86,23.05,22.76,22.83,1000300,0
2014-01-13,22.71,23.16,22.71,22.85,1022600,0
2014-01-14,22.96,23,22.6,22.84,704200,0
2014-01-15,22.72,23.1,22.65,22.9,1018700,0
2014-01-16,22.86,22.99,22.64,22.8,427211,0
2014-01-17,22.85,23,22.58,22.61,367400,0
2014-01-21,22.6,22.75,22.02,22.68,864100,0
2014-01-22,22.66,22.66,22.33,22.39,648000,0
2014-01-23,22.32,22.6,22.12,22.57,614100,0
2014-01-24,22.34,22.56,21.54,21.6,688700,0
2014-01-27,21.6,21.74,21.14,21.3,829100,0
2014-01-28,21.41,21.95,21.21,21.89,924900,0
2014-01-29,21.9,22,21.51,21.78,819900,0
2014-01-30,21.89,22.93,21.79,22.68,601100,0
2014-01-31,22.18,22.88,22,22.7,1168900,0
2014-02-03,22.63,23.24,22.07,22.1,779959,0
2014-02-04,22.6,22.61,21.8,22.04,482004,0
2014-02-05,21.69,22.06,21.12,21.68,734075,0
2014-02-06,21.83,22.02,21.38,21.95,529008,0
2014-02-07,22,22.76,22,22.6,415605,0
2014-02-10,22.46,23.17,22.46,23.17,711677,0
2014-02-11,23.47,24,23.21,23.76,715083,0
2014-02-12,23.89,24.11,23.33,23.78,482071,0
2014-02-13,23.53,24.01,23.39,23.93,526578,0
2014-02-14,24,24.59,23.86,24,525389,0
2014-02-18,23.98,25.8,23.98,25.28,1044516,0
2014-02-19,25.27,25.45,24.84,25.11,575534,0
2014-02-20,24.9,25.85,24.883,25.73,329287,0
2014-02-21,25.87,26.94,25.73,26.48,1156823,0
2014-02-24,27.54,27.99,27.24,27.81,2161770,0
2014-02-25,27.97,28,26.81,27.01,1338447,0
2014-02-26,27.28,27.71,27.06,27.6,755700,0
2014-02-27,27.5,27.55,25.88,26.8,1415018,0
2014-02-28,26.86,27.05,25.7,25.82,1188218,0
2014-03-03,24.54,24.54,21.11,24.1,5223907,0
2014-03-04,23.7,24.98,23.42,23.95,2441068,0
2014-03-05,23.85,24.18,23.43,23.99,801923,0
2014-03-06,24.03,24.12,22.32,22.74,1268678,0
2014-03-07,22.78,22.875,22.076,22.45,1209627,0
2014-03-10,22.21,22.77,22.14,22.61,870877,0
2014-03-11,22.32,22.8,22.273,22.37,793140,0
2014-03-12,22.21,22.91,21.881,22.87,672153,0
2014-03-13,22.98,23.25,22.53,22.56,741432,0
2014-03-14,22.8,23.71,22.525,23.41,987142,0
2014-03-17,23.56,23.91,23.38,23.68,1043346,0
2014-03-18,23.73,23.98,23.511,23.97,997688,0
2014-03-19,23.98,24.13,23.69,23.84,1048868,0
2014-03-20,23.89,24.2,23.24,23.38,510677,0
2014-03-21,23.55,23.55,21.88,22.2,1719714,0
2014-03-24,22.22,22.45,21.63,22.2,941421,0
2014-03-25,22.38,22.71,21.84,22.04,954350,0
2014-03-26,22.18,22.59,21.42,21.47,736300,0
2014-03-27,21.46,21.87,20.63,21.82,1047781,0
2014-03-28,21.77,22.19,20.93,21,1055530,0
2014-03-31,21.16,22.07,21.07,22,1643030,0
2014-04-01,22.42,22.65,21.76,22.12,854838,0
2014-04-02,22.02,22.25,21.44,21.67,674519,0
2014-04-03,21.59,21.78,21.125,21.7,718083,0
2014-04-04,21.89,22.03,21.02,21.1,756406,0
2014-04-07,21.08,21.58,20.61,20.93,825859,0
2014-04-08,20.98,21.23,20.52,21.06,718964,0
2014-04-09,21.12,22.05,21.03,22.01,1019510,0
2014-04-10,21.99,21.99,21.26,21.53,1248783,0
2014-04-11,21.27,22,20.964,21.63,1027780,0
2014-04-14,21.77,22.2,21.34,21.68,912958,0
2014-04-15,21.69,22.14,20.71,21.61,862132,0
2014-04-16,21.87,22.75,21.44,22.71,580499,0
2014-04-17,22.75,23.16,22.28,22.81,674475,0
2014-04-21,22.95,23.65,22.81,23.65,566995,0
2014-04-22,24.1,25.09,24.01,24.65,847043,0
2014-04-23,24.69,24.79,23.82,24.04,702393,0
2014-04-24,24.11,24.49,23.51,24.29,467972,0
2014-04-25,24.16,24.43,23.8,23.91,590639,0
2014-04-28,24.07,24.67,23.49,24.41,689317,0
2014-04-29,24.27,24.97,24.27,24.75,513141,0
2014-04-30,24.91,25.24,24.5,25.22,636628,0
2014-05-01,25.05,25.26,24.53,24.98,640030,0
2014-05-02,25.11,25.18,24.446,24.74,489638,0
2014-05-05,24.5,25.47,24.27,25.4,1256653,0
2014-05-06,25.12,25.83,24.26,25.38,765214,0
2014-05-07,25.54,25.84,24.75,25.81,1016691,0
2014-05-08,25.87,25.87,24.66,24.7,682316,0
2014-05-09,25.47,26.95,24.96,25.82,1476740,0
2014-05-12,26.34,26.34,25.07,25.85,947528,0
2014-05-13,25.99,26.98,25.918,26.9,787225,0
2014-05-14,26.84,26.909,26.42,26.74,742980,0
2014-05-15,26.53,26.86,25.9,26.81,864511,0
2014-05-16,26.76,26.89,26.45,26.81,574050,0
2014-05-19,26.94,27.9,26.86,27.325,806589,0
2014-05-20,27.38,27.68,26.77,26.94,1443900,0
2014-05-21,27.23,28.22,27.02,28.04,972043,0
2014-05-22,28.23,28.91,28.13,28.22,1076939,0
2014-05-23,28.31,28.57,28.05,28.33,620042,0
2014-05-27,28.69,29.4,28.41,29.28,1029090,0
2014-05-28,29.51,29.619,28.45,28.49,1039293,0
2014-05-29,28.7,28.99,28.41,28.51,519520,0
2014-05-30,28.7,28.7,27.645,27.97,1003033,0
2014-06-02,27.56,28.2,27.09,28.17,939231,0
2014-06-03,27.81,28.46,27.8,28.33,1155438,0
2014-06-04,28.21,28.82,28.02,28.69,706257,0
2014-06-05,28.99,28.99,28.26,28.5,588717,0
2014-06-06,28.81,28.827,28.33,28.43,485670,0
2014-06-09,28.35,28.85,28.2,28.54,591489,0
2014-06-10,28.55,28.55,27.76,28.32,657700,0
2014-06-11,28.14,28.62,27.83,28.15,618726,0
2014-06-12,28.18,28.3,27.38,27.51,643138,0
2014-06-13,27.35,28.33,27.19,27.75,621325,0
2014-06-16,27.59,28.04,27.336,27.83,398914,0
2014-06-17,28.04,28.92,27.854,28.58,715725,0
2014-06-18,28.41,28.48,27.52,28.05,909888,0
2014-06-19,28.33,28.42,27.71,28.12,652124,0
2014-06-20,28.26,29.93,28.1,29.77,2279880,0
2014-06-23,30,30.48,29.67,29.73,941210,0
2014-06-24,29.95,31.56,29.784,30.96,1305608,0
2014-06-25,30.75,31.65,30.22,30.29,1728944,0
2014-06-26,30.15,30.76,30.09,30.7,565281,0
2014-06-27,30.51,31.89,30.33,31.71,1520372,0
2014-06-30,31.79,33.31,31.71,33.25,2134141,0
2014-07-01,34.17,37.079,34.033,34.19,4854172,0
2014-07-02,33.78,34.83,33.57,34.26,1039300,0
2014-07-03,34.33,34.72,33.76,33.93,473496,0
2014-07-07,33.78,34.12,32.26,32.6,1298431,0
2014-07-08,32.36,32.75,31.34,32.14,1145007,0
2014-07-09,32.14,33.36,32,33.11,760688,0
2014-07-10,32.73,34.39,32.09,34.12,1405314,0
2014-07-11,34.47,34.83,33.915,34.63,1362173,0
2014-07-14,35,35.72,34.982,35.28,1346049,0
2014-07-15,35.4,35.64,34.44,35.14,892960,0
2014-07-16,35.34,35.34,32.67,32.93,2034566,0
2014-07-17,32.76,33.87,32.51,33.37,767717,0
2014-07-18,33.41,34.5,33.41,34.16,642231,0
2014-07-21,34.2,34.4,33.52,34.03,568875,0
2014-07-22,34.4,34.81,34.17,34.48,452127,0
2014-07-23,34.57,35.17,34.07,34.32,660609,0
2014-07-24,34.57,35.48,34.51,34.73,792180,0
2014-07-25,34.38,34.95,34.25,34.48,549937,0
2014-07-28,34.31,34.62,33.66,34.45,705703,0
2014-07-29,34.51,35.24,34.43,34.68,572696,0
2014-07-30,34.99,35.25,34.56,34.97,468260,0
2014-07-31,34.66,34.91,33.832,33.93,592282,0
2014-08-01,33.92,34.65,33.41,34,813414,0
2014-08-04,34.4,34.86,33.51,34.33,977835,0
2014-08-05,36,37.55,33.61,34.93,3699534,0
2014-08-06,34.74,34.89,31.85,34.26,2950740,0
2014-08-07,34.25,34.49,33.13,33.41,2153340,0
2014-08-08,33.27,34.41,33.16,34.32,826760,0
2014-08-11,34.45,35.39,34.1,35,1283260,0
2014-08-12,34.61,35.62,34.57,35.57,1060162,0
2014-08-13,35.73,36.93,35.67,36.87,1053349,0
2014-08-14,37.33,37.39,35.86,36,1195757,0
2014-08-15,36.31,36.48,35.6,36.24,945662,0
2014-08-18,36.79,38.1,36.52,37.97,1330408,0
2014-08-19,38.25,38.61,37.56,37.82,874201,0
2014-08-20,37.7,37.76,37.12,37.6,591186,0
2014-08-21,37.48,37.88,37.25,37.55,691752,0
2014-08-22,37.52,38.06,37.25,37.74,619418,0
2014-08-25,38.09,38.95,37.98,38.43,1125352,0
2014-08-26,38.67,39.48,38.6,39.02,1228312,0
2014-08-27,39.24,39.28,38.5,38.9,1391142,0
2014-08-28,38.72,38.91,38.46,38.78,640469,0
2014-08-29,38.78,39.45,38.77,39.02,774562,0
2014-09-02,39.12,39.39,38.52,39.09,5037390,0
2014-09-03,39.25,39.299,38.823,38.99,1412776,0
2014-09-04,39.19,39.27,37.435,37.69,1107308,0
2014-09-05,37.68,38.3,37.23,38.16,524875,0
2014-09-08,37.61,38.1,36.39,36.81,1240212,0
2014-09-09,36.81,36.98,36.18,36.32,831401,0
2014-09-10,36.45,36.87,36.28,36.62,834609,0
2014-09-11,36.32,38.27,35.63,37.85,2445668,0
2014-09-12,38,38.35,36.71,37.31,2232129,0
2014-09-15,37.19,37.38,35.9,36.1,842587,0
2014-09-16,36,36.84,35.835,36.82,1382521,0
2014-09-17,36.92,37.25,36.45,36.55,608557,0
2014-09-18,36.82,37.53,36.71,37.02,929953,0
2014-09-19,37.22,37.36,36.34,36.78,1695914,0
2014-09-22,36.75,36.77,36.01,36.37,618746,0
2014-09-23,36.38,36.72,35.33,35.82,835776,0
2014-09-24,36,37.06,35.92,36.86,1166316,0
2014-09-25,36.73,36.75,35.91,36.17,748928,0
2014-09-26,36.23,36.41,35.34,35.7,742071,0
2014-09-29,36.03,36.8,35.889,36.36,1401093,0
2014-09-30,36.37,37.23,36.26,36.27,1029103,0
2014-10-01,36.16,36.188,33.65,34.88,2052472,0
2014-10-02,34.89,35.98,34.77,35.84,730104,0
2014-10-03,36.15,37.19,36.04,36.96,1400886,0
2014-10-06,37.23,37.54,36.85,37,823084,0
2014-10-07,36.91,36.91,35.67,36,746447,0
2014-10-08,36,36.72,35.26,36.65,1051351,0
2014-10-09,36.84,37.974,36.02,36.02,1274185,0
2014-10-10,35.83,36.5,34.73,34.78,758528,0
2014-10-13,34.8,34.84,33.16,33.71,1301361,0
2014-10-14,34.11,35.72,33.626,35.26,1031019,0
2014-10-15,34.62,35.22,33.76,34.95,1094114,0
2014-10-16,34.09,36.6,34.09,35.8,1012324,0
2014-10-17,36.4,37.48,36.25,37.24,1037450,0
2014-10-20,37.44,39.2,37.31,39.01,1514971,0
2014-10-21,39.75,41.4,39.74,41.29,3278117,0
2014-10-22,44.42,45.25,41.51,41.71,4252827,0
2014-10-23,42.68,43.54,42.22,42.77,1664095,0
2014-10-24,43.04,44.41,42.98,44.38,1014357,0
2014-10-27,43.74,44.609,43.5,44.27,1017834,0
2014-10-28,44.19,44.66,42.51,43.54,1943068,0
2014-10-29,43.4,43.64,42.58,43.14,1023742,0
2014-10-30,43.02,44.328,42.26,43.64,1020654,0
2014-10-31,44.45,44.73,44.1,44.55,1281634,0
2014-11-03,44.75,45,43.64,43.82,1149114,0
2014-11-04,43.56,44.1,42.02,42.64,1340125,0
2014-11-05,42.97,43.55,41.17,41.68,1792927,0
2014-11-06,42.49,42.49,36.35,37.88,6913861,0
2014-11-07,36.66,37.64,35.04,36.59,3613109,0
2014-11-10,36.05,36.36,35.02,36.16,2552604,0
2014-11-11,36.03,36.32,34.76,34.96,1646742,0
2014-11-12,34.8,35.51,34.02,35.43,1810121,0
2014-11-13,35.11,37.85,35.1,37.68,3012899,0
2014-11-14,37.61,38.51,36.9,38.21,2117159,0
2014-11-17,38.04,38.98,37.73,37.89,1310595,0
2014-11-18,37.95,38.91,37.72,38.42,1068633,0
2014-11-19,38.42,38.63,37.77,38.18,1030036,0
2014-11-20,38.26,38.35,37.56,38.07,1786440,0
2014-11-21,38.46,38.5,36.301,36.32,1458768,0
2014-11-24,36.47,37.86,36.43,37.55,1112550,0
2014-11-25,37.77,38.2,37.44,38.04,903498,0
2014-11-26,37.99,39.26,37.92,39.18,723711,0
2014-11-28,39.2,40.72,39.18,40.07,691838,0
2014-12-01,39.82,39.93,38.26,38.34,1008383,0
2014-12-02,38.33,39.46,38.02,39.46,910669,0
2014-12-03,39.72,40.23,38.7,40.18,918744,0
2014-12-04,40.18,40.46,39.06,39.28,1247122,0
2014-12-05,39.3,39.525,38.62,39.37,825389,0
2014-12-08,39.4,40.5,39.375,39.75,1363683,0
2014-12-09,39.5,41.315,39.01,41.14,2031720,0
2014-12-10,41.51,42.54,40.57,40.6,2170892,0
2014-12-11,40.75,41.79,40.51,40.86,1334431,0
2014-12-12,40.32,41.96,40.139,41.24,1029501,0
2014-12-15,41.7,42.11,39.4,39.72,1577722,0
2014-12-16,39.21,39.69,37.4,37.55,1674920,0
2014-12-17,37.52,38.2,36.8,38.16,1322947,0
2014-12-18,38.76,39.27,38.02,38.41,870989,0
2014-12-19,38.32,38.43,37.5,38.06,1629774,0
2014-12-22,37.9,38.49,37.37,37.59,673928,0
2014-12-23,37.63,37.73,35.33,36.04,1210119,0
2014-12-24,36.1,37.03,36.1,36.47,367104,0
2014-12-26,37.85,37.85,36.3,36.91,451765,0
2014-12-29,36.9,37.18,36.55,36.85,647750,0
2014-12-30,36.75,37.13,36.22,36.45,651978,0
2014-12-31,36.27,37.02,36.17,36.2,1627992,0
2015-01-02,36.54,36.89,35.45,36.07,953495,0
2015-01-05,35.96,38.02,35.86,37.12,1243000,0
2015-01-06,37.18,37.69,35.87,36.42,935335,0
2015-01-07,36.68,38.18,36.56,38.16,1234920,0
2015-01-08,38.66,40.56,38.66,40.28,1386361,0
2015-01-09,40.31,40.96,40.11,40.72,1054911,0
2015-01-12,40.82,41.28,40.08,40.51,828145,0
2015-01-13,40.82,41.77,40.33,41.28,1174607,0
2015-01-14,40.75,42.25,40.22,41.74,860304,0
2015-01-15,41.98,42.49,40.28,40.46,1444484,0
2015-01-16,40.36,42.72,40.14,42.57,876532,0
2015-01-20,43.73,44.3,42.14,43.08,1507487,0
2015-01-21,43.24,43.25,41.75,41.98,898081,0
2015-01-22,42.22,42.24,40.61,41.55,1431484,0
2015-01-23,41.69,42.67,41.57,42.35,1271655,0
2015-01-26,42.73,43.15,41.92,42.26,1417619,0
2015-01-27,41.67,43.31,41.65,43,872134,0
2015-01-28,43.883,43.883,43,43.01,1758481,0
2015-01-29,43,43.34,41.74,43.215,1297505,0
2015-01-30,42.86,43.57,42.14,42.58,11028600,0
2015-02-02,43.37,43.46,41.81,43.03,1341182,0
2015-02-03,43.19,43.81,42.1,43.74,1151882,0
2015-02-04,43.57,44.73,42.77,44.38,1165814,0
2015-02-05,45,46.7,44.86,46.24,1882427,0
2015-02-06,46.67,48,46.01,47.36,1852024,0
2015-02-09,47.47,47.79,46.62,46.64,1295023,0
2015-02-10,47.02,47.29,45.75,46.59,1324661,0
2015-02-11,46.66,47.62,46.53,47.07,1254535,0
2015-02-12,47.41,47.88,46.73,47.53,873153,0
2015-02-13,47.46,47.53,46.36,47.28,1088494,0
2015-02-17,47.23,47.82,47,47.74,877087,0
2015-02-18,47.72,48.63,46.76,47.63,972533,0
2015-02-19,47.44,48.5,47.31,47.93,735051,0
2015-02-20,47.91,48.13,47.438,48.02,813453,0
2015-02-23,48.21,48.94,47.73,48.05,960540,0
2015-02-24,47.95,48.08,46.83,47.36,875528,0
2015-02-25,47.44,47.45,46.22,46.4,2286856,0
2015-02-26,49.1,53.995,48.69,53.47,4868087,0
2015-02-27,52.93,55.86,52.62,53.81,3505672,0
2015-03-02,53.68,53.99,52.65,53.71,2444900,0
2015-03-03,51.26,51.9,47.51,49.33,6710100,0
2015-03-04,49.1,52.47,49.01,51.19,2573200,0
2015-03-05,51.65,52.2,50.48,50.88,1448200,0
2015-03-06,50.79,50.95,49.02,49.83,1255500,0
2015-03-09,49.83,52.02,49.74,51.84,1580800,0
2015-03-10,46.59,46.8,41.48,41.49,9052000,0
2015-03-11,46.13,47.4,46.12,47.01,2304900,0
2015-03-12,47.24,47.4,41.26,41.99,6934909,0
2015-03-13,43.08,45.16,41.18,41.28,4845200,0
2015-03-16,41.5,43.59,41.34,43.22,2895500,0
2015-03-17,42.99,44.22,42.62,43.84,2295300,0
2015-03-18,47.32,49.42,46.77,48.15,5635400,0
2015-03-19,48.04,49.7,47.36,49.44,3002800,0
2015-03-20,49.88,50.46,48.28,49.03,2518000,0
2015-03-23,48.9,49.27,47.82,48.98,1398800,0
2015-03-24,49.11,50.34,48.1,48.16,1480200,0
2015-03-25,48.33,48.64,45.6,45.66,1800600,0
2015-03-26,44.48,47.1,44.01,46.27,1745500,0
2015-03-27,46.5,48.95,46.33,48.48,1994900,0
2015-03-30,48.61,48.94,47.73,48.08,1565000,0
2015-03-31,48,48.19,47.19,47.51,1100066,0
2015-04-01,47.28,47.47,45.59,47.4,1378600,0
2015-04-02,47.59,47.93,46.8,47.24,1884900,0
2015-04-06,46.59,47.75,46.41,47.37,1066300,0
2015-04-07,47.35,48.97,47.25,47.73,1204677,0
2015-04-08,47.8,50.26,47.55,49.76,2607700,0
2015-04-09,49.8,51.58,49.63,51.43,1915861,0
2015-04-10,51.55,52.78,51.35,52.74,1941700,0
2015-04-13,52.75,52.78,50.87,51.36,1821300,0
2015-04-14,51.49,52.13,50.7,51.85,926500,0
2015-04-15,52.53,52.89,52.06,52.61,1337567,0
2015-04-16,52.37,53.28,52.2,53.16,957654,0
2015-04-17,52.76,53.45,51.17,53.23,1806500,0
2015-04-20,53.7,54.66,52.61,54.66,1485987,0
2015-04-21,55,56.38,54.6,55.39,2719603,0
2015-04-22,55.56,56.4,53.69,53.7,1838963,0
2015-04-23,53.9,55.96,53.28,55.92,1596200,0
2015-04-24,56.06,57.1,55.041,55.24,1764497,0
2015-04-27,46.93,47.48,42.68,43.1,15293600,0
2015-04-28,43.21,45.46,43,44.76,4151757,0
2015-04-29,44.28,44.63,42.77,43.51,2483500,0
2015-04-30,43.16,43.7,41.26,41.64,2679000,0
2015-05-01,41.67,43.09,41.59,43,1839400,0
2015-05-04,42.9,43.67,41.92,42.21,1689500,0
2015-05-05,42.03,42.23,39.57,40,3770800,0
2015-05-06,39.85,40.56,38.76,39.31,3550268,0
2015-05-07,39.12,40.37,38.63,40.26,2960907,0
2015-05-08,40.66,41.44,40.4,40.68,1562800,0
2015-05-11,39.56,41.24,39.51,40.81,1216000,0
2015-05-12,40.44,41.28,40.185,40.44,1403906,0
2015-05-13,40.47,41.87,40.41,41.42,1669430,0
2015-05-14,41.79,41.88,41.24,41.58,1125400,0
2015-05-15,41.52,41.76,41.03,41.5,987961,0
2015-05-18,40.47,42.78,40.47,42.47,1689294,0
2015-05-19,42.38,44.501,42.33,43.8,2588679,0
2015-05-20,43.9,45.6,43.65,43.9,1587166,0
2015-05-21,44.08,44.08,42.97,43.5,866200,0
2015-05-22,43.5,44.28,43.18,43.84,943800,0
2015-05-26,43.64,43.82,41.68,42.84,1772349,0
2015-05-27,43.19,44.1,43.02,43.96,1300100,0
2015-05-28,44.35,45.3,43.57,45.2,1510146,0
2015-05-29,44.94,46.71,44.9,45.9,1977000,0
2015-06-01,46.17,46.52,45.28,46.25,1413680,0
2015-06-02,46.22,46.74,45.87,46.71,1885190,0
2015-06-03,47.12,47.36,45.55,45.86,1354800,0
2015-06-04,45.6,46.22,45.05,45.16,754400,0
2015-06-05,45.14,46.83,44.65,46.55,1036900,0
2015-06-08,47.04,47.46,46.2,46.24,1149100,0
2015-06-09,46.3,46.52,45.23,46.19,723954,0
2015-06-10,46.21,46.8,45.52,46.67,1283734,0
2015-06-11,46.78,47.19,46.47,46.61,932791,0
2015-06-12,46.24,46.66,46,46.29,792800,0
2015-06-15,46.1,46.19,45.38,45.98,1222900,0
2015-06-16,45.99,46.96,45.77,46.89,1844300,0
2015-06-17,47.09,47.5,46.64,46.66,1356900,0
2015-06-18,46.54,48.4,46.54,48.25,2007000,0
2015-06-19,48.21,48.53,47.36,47.52,1717700,0
2015-06-22,47.84,48.48,47.7,48.1,1129000,0
2015-06-23,48.49,48.5,45.94,46.2,2543299,0
2015-06-24,46.02,46.68,45.67,45.78,1664700,0
2015-06-25,46.4,46.4,44.53,44.81,1518800,0
2015-06-26,44.99,45.03,43.3,43.51,7706300,0
2015-06-29,42.85,43.72,42.39,42.54,2160900,0
2015-06-30,42.95,43.86,42.425,43.66,1346372,0
2015-07-01,44.17,44.69,42.92,43.32,1509300,0
2015-07-02,43.51,43.78,43.07,43.37,976400,0
2015-07-06,42.89,44.3,42.57,43.46,2413700,0
2015-07-07,43.65,43.68,41.88,42.54,1785600,0
2015-07-08,42.03,42.28,41.08,41.09,1719400,0
2015-07-09,41.65,43.05,41.65,42.42,1204600,0
2015-07-10,43.03,43.22,42.56,43.1,1010200,0
2015-07-13,43.75,44.23,43.21,43.64,909900,0
2015-07-14,43.55,44.97,43.5,44.73,1213390,0
2015-07-15,44.9,45.55,44.17,44.3,1315153,0
2015-07-16,44.56,45.31,44.55,45.15,1070100,0
2015-07-17,45.11,45.69,45.02,45.54,1003500,0
2015-07-20,45.5,45.86,44.63,44.92,724900,0
2015-07-21,44.58,45,43.64,44.75,687700,0
2015-07-22,44.36,45.72,44.07,45.69,961700,0
2015-07-23,45.75,46.5,45.22,46.01,981700,0
2015-07-24,45.81,46.36,45.05,45.39,918700,0
2015-07-27,45.18,46.36,44.39,46.16,1517400,0
2015-07-28,46.45,47.14,45.95,47.01,977700,0
2015-07-29,47.12,47.35,45.83,46.44,1072300,0
2015-07-30,46.44,46.93,45.57,46.33,886100,0
2015-07-31,46.67,46.93,46.05,46.11,676000,0
2015-08-03,46.44,46.64,45.56,46.16,705784,0
2015-08-04,45.93,46.16,45.31,45.86,905500,0
2015-08-05,45.98,46.2,45.04,45.12,1603500,0
2015-08-06,44.95,45.21,42.81,42.99,1919325,0
2015-08-07,42.89,43.13,41.43,43.07,1792100,0
2015-08-10,43.25,44.98,43.25,44.55,1180000,0
2015-08-11,44,45.01,43.68,44.81,1084182,0
2015-08-12,44.46,45.03,43.05,44.73,756500,0
2015-08-13,44.6,45.19,43.83,43.87,595500,0
2015-08-14,43.95,44.16,42.95,43.68,443700,0
2015-08-17,43.19,44.38,42.6,44.3,496500,0
2015-08-18,43.98,44.44,42.94,43.82,519800,0
2015-08-19,43.65,44.03,43.02,43.77,554100,0
2015-08-20,43.35,43.89,41.43,41.52,975600,0
2015-08-21,40.88,41.24,39.29,40.26,1607800,0
2015-08-24,36.96,39.775,33,39.41,1786845,0
2015-08-25,39.27,41.11,38.5,38.55,1086300,0
2015-08-26,39.62,39.99,37.17,39.01,1270400,0
2015-08-27,39.36,41.96,38.98,41.21,1155000,0
2015-08-28,41.2,41.9,40.71,41.03,664700,0
2015-08-31,41.17,41.86,39.5,39.79,792000,0
2015-09-01,38.91,39.72,38.43,38.61,1341400,0
2015-09-02,39.08,39.66,38.15,39.62,668800,0
2015-09-03,39.61,39.99,38.28,38.5,774700,0
2015-09-04,38.13,38.85,37.74,38.42,523100,0
2015-09-08,39.41,40.03,38.76,39.92,737600,0
2015-09-09,39.95,40.34,38.13,38.22,615100,0
2015-09-10,37.88,38.76,37.82,38.05,701062,0
2015-09-11,38.07,38.43,37.07,38.38,953900,0
2015-09-14,38.48,38.92,37.72,38.03,460200,0
2015-09-15,37.99,38.18,37.27,38.05,1114000,0
2015-09-16,38.06,38.49,37.57,38.04,509700,0
2015-09-17,38.28,40.1,37.93,39.71,1051159,0
2015-09-18,39.18,39.73,38.87,38.95,1129200,0
2015-09-21,39.25,39.46,36.63,37.77,1786600,0
2015-09-22,37.35,38.15,36.49,37.35,969100,0
2015-09-23,37.47,37.79,36.6,36.75,455559,0
2015-09-24,36.62,36.62,34.25,35.34,1139493,0
2015-09-25,35.34,35.35,31.51,32.06,1807900,0
2015-09-28,32.08,32.22,28.76,29.29,2388873,0
2015-09-29,29.03,29.65,26.3,26.46,2870400,0
2015-09-30,27.08,28.58,26.99,28.5,2186700,0
2015-10-01,28.68,29.15,27.6,28.22,1557300,0
2015-10-02,27.7,29.84,27.54,29.84,1386800,0
2015-10-05,30.12,30.98,29.42,30.52,2770704,0
2015-10-06,30.6,30.86,28.28,29.25,1640500,0
2015-10-07,29.09,29.95,28.45,29.59,1533397,0
2015-10-08,29.45,29.99,28.77,29.51,1002100,0
2015-10-09,29.33,30.47,29.06,29.9,744900,0
2015-10-12,29.94,30.03,29.02,29.21,811014,0
2015-10-13,28.62,29.54,27.33,27.44,1589800,0
2015-10-14,28,29.11,27.56,27.72,1297000,0
2015-10-15,27.5,29.16,27.5,29.1,994900,0
2015-10-16,29,29.96,28.92,29.35,756200,0
2015-10-19,29.22,30,28.77,29.26,1247734,0
2015-10-20,29.36,29.36,25.94,26.2,1641700,0
2015-10-21,26.68,26.8,23.04,25.33,2536600,0
2015-10-22,25.48,25.56,19.08,22.06,5239900,0
2015-10-23,22.82,26.24,22.74,25.92,3315900,0
2015-10-26,25.27,25.76,23.85,25.6,2109900,0
2015-10-27,25.69,26.1,24.55,24.81,1113000,0
2015-10-28,24.9,26.09,24.39,26.03,1207800,0
2015-10-29,25.73,26.89,25.73,25.87,1345900,0
2015-10-30,25.94,27.23,25.91,26.74,1688000,0
2015-11-02,26.71,27.39,26.65,27.05,1433278,0
2015-11-03,26.59,27.72,26.59,27.15,1253563,0
2015-11-04,27.16,27.53,26.25,26.61,1204251,0
2015-11-05,27.45,29.5,27.08,29.2,3592200,0
2015-11-06,28.82,30.01,28.2,29.95,1833100,0
2015-11-09,29.54,31.05,28.77,28.95,1601363,0
2015-11-10,28.8,29.54,28.5,28.95,1167800,0
2015-11-11,28.95,29.58,27.53,27.6,1431300,0
2015-11-12,27.43,28.33,26.98,27.33,1166200,0
2015-11-13,27.21,29,26.95,28.57,1297200,0
2015-11-16,28.81,31.49,28.08,30.61,2579600,0
2015-11-17,30.45,31.31,30.21,30.7,1361900,0
2015-11-18,30.67,33.19,30.59,33.06,1576800,0
2015-11-19,33.13,33.45,31.71,32.46,1129600,0
2015-11-20,32.33,33.19,32.09,32.82,660000,0
2015-11-23,33.06,34.42,32.88,33.87,1173700,0
2015-11-24,33.48,33.75,32.67,32.79,1085100,0
2015-11-25,32.74,33.74,32.5,33.56,666400,0
2015-11-27,33.54,34,33.1,33.44,258400,0
2015-11-30,33.77,34.1,32.94,33.3,855900,0
2015-12-01,33.5,34.62,33.21,34.55,1187202,0
2015-12-02,36.27,36.97,33.87,34.29,1568313,0
2015-12-03,34.66,34.84,33.25,33.97,1200525,0
2015-12-04,34.08,36.17,33.97,35.81,1385200,0
2015-12-07,35.62,35.97,34.87,35.49,1123600,0
2015-12-08,35.16,36.76,35.06,36.54,1228690,0
2015-12-09,36.26,37.49,34.95,35.75,1276100,0
2015-12-10,35.89,35.95,35.01,35.56,869600,0
2015-12-11,35.27,35.84,33.72,34.57,1246300,0
2015-12-14,34.65,34.84,32.97,33.73,1704782,0
2015-12-15,34.1,35.24,33.8,35.01,2053700,0
2015-12-16,35.49,35.78,34.95,35.62,1211100,0
2015-12-17,35.6,35.89,34.6,35.09,1373900,0
2015-12-18,34.77,36.83,34.77,36.03,2817700,0
2015-12-21,36.34,36.5,35.03,35.59,3061200,0
2015-12-22,35.74,37.14,35.405,36.14,2773460,0
2015-12-23,36.3,36.58,36,36.47,943000,0
2015-12-24,36.42,37.49,36.28,37.34,417021,0
2015-12-28,37.12,37.41,36.21,36.83,684570,0
2015-12-29,37.09,37.6,36.52,36.85,809284,0
2015-12-30,36.88,37.71,36.79,37.22,482696,0
2015-12-31,37.14,37.86,37,37.31,559639,0
2016-01-04,36.72,38.14,36.5,38.1,1826882,0
2016-01-05,38.23,38.93,37.73,38.45,1440140,0
2016-01-06,38.03,39.46,37.76,38.52,3969377,0
2016-01-07,37.5,38.4,37,38.04,1614258,0
2016-01-08,38.45,38.73,37.01,37.47,1438487,0
2016-01-11,37.49,38,32.57,33.75,2138491,0
2016-01-12,34.07,34.25,28.4105,29.82,7377190,0
2016-01-13,29.82,29.99,27.15,27.82,4063152,0
2016-01-14,27.93,30.67,27.58,30.32,3115010,0
2016-01-15,29.15,30.36,27.27,28.51,3445305,0
2016-01-19,29.03,29.84,26,27,2630700,0
2016-01-20,26.69,28.63,25.72,28.07,1697853,0
2016-01-21,28.22,28.48,26.86,27.58,1461651,0
2016-01-22,27.92,28.665,27.395,28.31,1225480,0
2016-01-25,28.13,28.63,27.55,27.81,961391,0
2016-01-26,27.9,28.37,26.51,27.47,1378796,0
2016-01-27,27.25,27.25,25.561,25.98,2563316,0
2016-01-28,26.38,27.06,24.82,26.05,1654348,0
2016-01-29,26.07,26.97,25.4,25.97,1211206,0
2016-02-01,26.07,26.6,25.36,26.15,993414,0
2016-02-02,25.83,26.035,24.85,25.22,1006350,0
2016-02-03,25.3,25.385,23.8,24.77,1560620,0
2016-02-04,24.69,25.75,24.24,25.41,879008,0
2016-02-05,25.06,26.2,24.32,25.23,1147601,0
2016-02-08,24.6,24.8357,23.53,24.07,1168560,0
2016-02-09,23.71,24.91,23.24,24.52,1112008,0
2016-02-10,24.62,25.22,24.02,24.23,1240018,0
2016-02-11,23.42,23.85,22.19,22.66,1243352,0
2016-02-12,22.84,24.32,22.24,23.96,1459165,0
2016-02-16,24.57,24.99,23.8,24.46,1017935,0
2016-02-17,24.64,26.34,24.15,25.8,1287390,0
2016-02-18,25.75,26.11,24.72,24.82,1024423,0
2016-02-19,24.7,25.01,24.17,24.95,549880,0
2016-02-22,25.29,26.21,25.29,25.77,963927,0
2016-02-23,25.9,25.9,24.85,24.88,856743,0
2016-02-24,24.78,25.42,23.91,25.25,546416,0
2016-02-25,25.39,26.45,25.31,26.01,887396,0
2016-02-26,26.2,28.15,25.65,27.38,1154417,0
2016-02-29,27.11,28.14,26.31,26.59,1645015,0
2016-03-01,26.74,26.94,25.38,26.25,1931874,0
2016-03-02,26.13,26.745,25.94,26.63,769477,0
2016-03-03,26.56,26.83,25.68,25.88,1552195,0
2016-03-04,25.83,25.99,24.77,25.08,1550211,0
2016-03-07,25,25.67,24.37,25.19,1230993,0
2016-03-08,25.26,25.27,23.92,24,919361,0
2016-03-09,24.03,24.51,23.58,24.17,625936,0
2016-03-10,24.42,24.988,23.735,24.12,1093293,0
2016-03-11,24.34,24.74,24.05,24.65,1090065,0
2016-03-14,24.74,24.89,23.68,23.71,1300130,0
2016-03-15,23.52,23.52,21.36,21.49,2306062,0
2016-03-16,21.39,21.68,20.623,20.75,2088283,0
2016-03-17,20.92,21.23,18.78,19.09,5260796,0
2016-03-18,19.03,19.4,17.57,18.85,5423903,0
2016-03-21,18.8,19.7489,18.52,18.72,2130026,0
2016-03-22,21.97,26.67,21.78,26.32,13338930,0
2016-03-23,26.07,26.82,24.02,24.77,5114807,0
2016-03-24,24.41,25.22,23.68,24.37,1773660,0
2016-03-28,24.26,24.5,23.02,23.26,1304858,0
2016-03-29,23.45,23.61,22.04,23.52,976017,0
2016-03-30,23.7,24.09,22.525,22.71,1127656,0
2016-03-31,22.92,24.0699,22.8,23.53,1823869,0
2016-04-01,23.25,23.74,22.92,23.48,1465715,0
2016-04-04,23.38,25.03,23.31,24.54,2244659,0
2016-04-05,24.12,24.62,22.78,23.18,2861922,0
2016-04-06,23.27,25,23.06,24.97,2023250,0
2016-04-07,24.73,26.45,24.31,25.83,1984829,0
2016-04-08,26.04,26.44,25.44,25.8,832234,0
2016-04-11,25.86,26.07,24.73,24.91,683098,0
2016-04-12,24.74,24.94,24.1,24.75,957786,0
2016-04-13,24.56,25.98,24.16,25.68,846862,0
2016-04-14,25.77,26.05,25.41,25.89,663216,0
2016-04-15,25.82,26.57,25.6305,26.45,925830,0
2016-04-18,26.15,27.125,25.94,26.7,947293,0
2016-04-19,26.75,27.51,26.45,26.62,1038871,0
2016-04-20,26.69,27.47,26.56,27.13,822139,0
2016-04-21,27.02,28.32,26.89,28.07,1086252,0
2016-04-22,28.12,28.54,27.85,28.33,1184313,0
2016-04-25,28.35,28.3783,26.35,26.49,2975855,0
2016-04-26,26.47,26.66,25.6,25.98,733212,0
2016-04-27,26.04,26.4224,25.75,26.11,720674,0
2016-04-28,25.91,26.512,25.38,25.43,520902,0
2016-04-29,25.35,25.72,24.64,25.45,1182347,0
2016-05-02,25.64,25.65,24.76,25.15,1302660,0
2016-05-03,25.21,26.2,24.74,25.32,1081234,0
2016-05-04,24.96,25.405,23.83,24.38,860985,0
2016-05-05,24.43,24.43,23.5,23.88,846602,0
2016-05-06,23.61,23.61,19.18,21.99,9189356,0
2016-05-09,22.26,23.32,21.87,22.72,1707620,0
2016-05-10,25.84,27.49,24.43,27.29,4899790,0
2016-05-11,27.11,28.49,26.74,27.85,2597592,0
2016-05-12,28.14,28.19,25.83,26.41,3072869,0
2016-05-13,25.98,27.45,25.9011,26.5,1836118,0
2016-05-16,26.9,27.96,26.55,27.81,2191943,0
2016-05-17,27.95,30.3899,27.9,29.92,5165262,0
2016-05-18,29.17,30.26,29.09,29.71,2737642,0
2016-05-19,29.38,30,28.88,29.64,1390509,0
2016-05-20,29.65,30.84,29.4,30.55,1982173,0
2016-05-23,30.89,31.1399,30.27,30.48,968297,0
2016-05-24,30.62,31.0391,30.47,30.96,923465,0
2016-05-25,31.21,31.476,30.3,30.4,1939524,0
2016-05-26,30.44,30.514,29.37,29.75,2436455,0
2016-05-27,29.8,31.19,29.515,30.16,2555019,0
2016-05-31,30.33,30.69,29.59,29.89,1127902,0
2016-06-01,29.89,31.41,29.43,30.94,1565401,0
2016-06-02,30.98,31.48,30.65,30.95,1703854,0
2016-06-03,30.86,31.51,30.09,30.995,1482800,0
2016-06-06,30.98,31.92,30.05,31.66,1129827,0
2016-06-07,31.36,31.6,30.64,31.45,1163977,0
2016-06-08,31.5,31.71,30.89,31.32,743776,0
2016-06-09,31.18,31.44,30.675,30.8,940413,0
2016-06-10,30.5,30.9,29.955,30.25,1053522,0
2016-06-13,30.1,30.26,29.54,29.69,914348,0
2016-06-14,29.62,30.34,29.33,30.21,1774921,0
2016-06-15,30.2,30.35,29.92,30.03,879939,0
2016-06-16,29.9,29.9532,28.94,29.4,907349,0
2016-06-17,29.44,29.78,28.88,28.92,1400156,0
2016-06-20,29.25,29.79,28.96,29.01,1098123,0
2016-06-21,29.16,29.22,28,28.74,1046538,0
2016-06-22,28.54,29.51,28.23,28.74,1058463,0
2016-06-23,29.09,29.31,28.84,29.1,1314269,0
2016-06-24,27.13,29,27.02,27.76,1208692,0
2016-06-27,27.68,27.75,26.27,26.37,1242593,0
2016-06-28,26.61,28.15,26.61,28.02,1206756,0
2016-06-29,28.48,28.87,27.95,28.63,809988,0
2016-06-30,28.57,28.78,27.77,28.485,898113,0
2016-07-01,28.5,29.7,28.2807,29.5,1054512,0
2016-07-05,29.22,29.5,28.38,29.18,715290,0
2016-07-06,28.99,30.029,28.65,29.65,980262,0
2016-07-07,29.87,30.36,29.376,30.02,1548255,0
2016-07-08,29.99,31.02,29.9632,30.66,1621452,0
2016-07-11,31.02,31.28,30.39,30.91,1359758,0
2016-07-12,31.13,31.45,30.84,31.14,785691,0
2016-07-13,31.3,31.46,30.165,30.23,675116,0
2016-07-14,30.49,31.13,30.09,31.03,824328,0
2016-07-15,31.03,31.6,30.86,31.18,827507,0
2016-07-18,31.42,31.89,31.07,31.36,1527790,0
2016-07-19,31.4,31.6,30.25,30.35,1490314,0
2016-07-20,30.58,31.82,30.5675,31.8,893785,0
2016-07-21,32,32.74,31.94,32.18,730058,0
2016-07-22,32.38,32.64,31.921,32.58,744420,0
2016-07-25,32.5,33.245,32.415,33.18,797165,0
2016-07-26,33.03,33.44,32.81,32.86,678742,0
2016-07-27,32.97,34.23,32.871,34.15,1093315,0
2016-07-28,34.14,34.1999,33.02,34.12,889961,0
2016-07-29,34.11,34.31,33.21,34.23,1131713,0
2016-08-01,34.44,34.53,33.64,33.8,836154,0
2016-08-02,33.05,33.23,32.41,32.895,1110476,0
2016-08-03,32.98,33.395,32.66,33.01,1248563,0
2016-08-04,35.03,35.4,31.21,31.24,3300838,0
2016-08-05,30.91,31.48,30.4,31.02,1523831,0
2016-08-08,30.79,31.03,30.111,30.69,1029474,0
2016-08-09,30.7,31.21,30.39,30.89,1246690,0
2016-08-10,30.89,31,29.5001,30.29,1212101,0
2016-08-11,30.32,30.85,30.23,30.54,872616,0
2016-08-12,30.45,30.82,30.09,30.73,1436874,0
2016-08-15,30.88,31.14,30.39,30.47,777243,0
2016-08-16,30.32,30.47,29.78,29.81,409961,0
2016-08-17,29.98,29.98,29.14,29.31,513911,0
2016-08-18,29.35,29.6,29.12,29.44,397543,0
2016-08-19,29.35,29.424,29.06,29.28,321858,0
2016-08-22,29.29,29.85,29.29,29.52,477494,0
2016-08-23,29.68,29.99,29.375,29.47,706944,0
2016-08-24,29.55,30.2,27.73,27.94,1418515,0
2016-08-25,28,28.13,26.57,26.73,1710070,0
2016-08-26,26.82,27.39,26.63,26.86,905626,0
2016-08-29,26.9,27.385,26.74,27.12,943368,0
2016-08-30,27.05,27.71,27.05,27.56,1192687,0
2016-08-31,27.51,27.685,26.65,26.92,690450,0
2016-09-01,27.04,27.1,26.21,26.68,866055,0
2016-09-02,26.68,26.73,26.07,26.47,1028344,0
2016-09-06,26.56,27.03,26.25,26.46,783444,0
2016-09-07,26.59,26.98,26.21,26.675,718387,0
2016-09-08,26.69,27.47,26.42,27.36,898933,0
2016-09-09,27.1,28.04,27.1,27.27,1499634,0
2016-09-12,27.1,28.51,26.77,28.43,1476554,0
2016-09-13,28.18,28.318,27.35,27.57,827717,0
2016-09-14,27.77,28.28,27.38,27.56,2629056,0
2016-09-15,28.28,29.03,28,28.38,2126141,0
2016-09-16,28.3,28.695,28.27,28.41,1304350,0
2016-09-19,28.55,28.77,28.01,28.45,763450,0
2016-09-20,28.74,28.91,27.74,28.11,943657,0
2016-09-21,28.14,28.33,27.05,27.73,1097340,0
2016-09-22,27.76,28.26,27.48,27.88,1081685,0
2016-09-23,27.85,29.3,27.75,29.22,1606070,0
2016-09-26,28.95,29.02,27.4,27.42,1111500,0
2016-09-27,27.39,27.959,27.2,27.78,684399,0
2016-09-28,27.81,27.91,27.13,27.74,570090,0
2016-09-29,27.59,27.695,26.51,26.63,785708,0
2016-09-30,26.83,27.52,26.45,27.27,866805,0
2016-10-03,27.2,27.49,26.81,27.47,625139,0
2016-10-04,27.36,27.92,27.21,27.58,976774,0
2016-10-05,27.62,28.42,27.54,27.91,885883,0
2016-10-06,27.76,27.76,26.85,27.32,839966,0
2016-10-07,27.44,27.46,26.81,27.11,561034,0
2016-10-10,27.31,28.42,27.31,28.13,514024,0
2016-10-11,27.87,28.25,27.11,27.4,606385,0
2016-10-12,27.37,27.73,26.88,26.98,1044016,0
2016-10-13,26.75,28.29,26.61,28.09,1312812,0
2016-10-14,28.22,28.37,27.21,27.23,1387775,0
2016-10-17,27.14,27.5,26.51,26.53,1330881,0
2016-10-18,26.77,27.14,26.61,26.89,785817,0
2016-10-19,27.01,28.01,26.76,27.73,945514,0
2016-10-20,27.82,28.17,26.97,27.12,1238076,0
2016-10-21,27,27.26,26.26,26.74,969606,0
2016-10-24,26.86,27,26.2,26.23,978551,0
2016-10-25,26.26,26.55,25.55,25.58,784639,0
2016-10-26,25.55,25.55,24.52,24.61,1205345,0
2016-10-27,24.82,25.16,24.62,24.78,1010542,0
2016-10-28,24.64,24.72,23.81,24.45,1084650,0
2016-10-31,24.15,24.42,23.72,23.95,910066,0
2016-11-01,23.83,24.82,23.7,24.65,1250264,0
2016-11-02,24.64,25.08,24.2214,24.74,1795331,0
2016-11-03,26.32,26.32,19.9,20.27,6270366,0
2016-11-04,20.27,21.08,19.28,19.68,3828074,0
2016-11-07,19.44,20.8,19.2,20.26,3518020,0
2016-11-08,19.74,20.625,19.66,20.01,1874279,0
2016-11-09,22,22.79,20.9,21.9,3211072,0
2016-11-10,21.93,23.03,21.45,21.55,2357542,0
2016-11-11,21.27,22.28,21.14,22.19,1538119,0
2016-11-14,22.16,23.11,22.13,22.96,1466555,0
2016-11-15,22.91,23.42,22.14,23.27,1211691,0
2016-11-16,23.17,23.36,22.01,22.16,1267607,0
2016-11-17,22.13,22.64,21.75,22.265,1145282,0
2016-11-18,22.22,22.5953,21.77,21.89,883600,0
2016-11-21,22.06,22.26,21.59,21.79,1024014,0
2016-11-22,21.91,21.91,20.98,21.49,924302,0
2016-11-23,21.55,22.47,21.24,22.4,1229616,0
2016-11-25,22.56,22.7,22.11,22.35,493411,0
2016-11-28,22.88,22.88,22.12,22.4,1050176,0
2016-11-29,22.91,23.05,21.82,22,1628652,0
2016-11-30,22.02,22.16,21.1,21.22,1041503,0
2016-12-01,20.81,21.11,19.815,19.99,2118662,0
2016-12-02,19.92,20.11,19.59,19.88,1760207,0
2016-12-05,20.01,20.3,19.835,20.22,1593408,0
2016-12-06,20.15,20.1815,18.78,18.94,3040761,0
2016-12-07,18.51,18.94,17.61,18.23,3352497,0
2016-12-08,18.33,18.5,18.03,18.4,2111731,0
2016-12-09,18.58,18.81,18.36,18.6,1884536,0
2016-12-12,20.53,21.02,19.86,20.21,3887221,0
2016-12-13,20.25,20.7,20.21,20.47,1736691,0
2016-12-14,20.53,20.78,20.055,20.29,1871095,0
2016-12-15,20.35,20.75,19.98,20.3,1228049,0
2016-12-16,20.4,21.18,20.3745,20.92,2461027,0
2016-12-19,20.88,21.42,20.75,21.05,1843108,0
2016-12-20,21,21.43,20.86,21.3,1570510,0
2016-12-21,21.4,21.58,21.2,21.34,944837,0
2016-12-22,21.45,21.45,20.98,21.08,1092343,0
2016-12-23,21.03,21.82,21.025,21.71,2347417,0
2016-12-27,21.72,21.989,21.33,21.48,830101,0
2016-12-28,21.44,21.6,21,21.02,607606,0
2016-12-29,20.98,21.32,20.92,21.15,909185,0
2016-12-30,21.19,22.01,21.18,21.83,1171804,0
2017-01-03,22.13,22.44,21.46,22.07,1160235,0
2017-01-04,22.15,23.71,22.09,23.42,2456491,0
2017-01-05,23.29,23.7,22.9601,23.42,1277430,0
2017-01-06,23.26,23.4,22.49,22.55,1212176,0
2017-01-09,22.62,22.84,22.16,22.6,1151117,0
2017-01-10,22.69,23.21,22.35,22.54,719039,0
2017-01-11,22.31,22.64,21.15,21.66,1197395,0
2017-01-12,21.63,22.18,21.41,21.87,1228449,0
2017-01-13,21.76,22.52,21.76,22.48,865930,0
2017-01-17,22.25,22.25,21.13,21.25,1957711,0
2017-01-18,21.25,21.47,20.26,20.87,1983826,0
2017-01-19,20.87,21,20.58,20.61,743204,0
2017-01-20,20.63,20.9,20.33,20.52,899278,0
2017-01-23,20.4,20.79,19.93,20.15,919904,0
2017-01-24,20.2,20.29,19.46,19.77,1133720,0
2017-01-25,19.79,20.1,19.53,19.89,951583,0
2017-01-26,19.95,19.9854,19.51,19.7,924754,0
2017-01-27,19.83,20.2038,19.46,19.65,1415746,0
2017-01-30,19.55,19.6,17.7442,18.29,3998029,0
2017-01-31,18.2,19.16,18.1,19.1,3978591,0
2017-02-01,19.13,20.28,19.1,19.45,1935001,0
2017-02-02,19.38,20.31,19.15,19.905,1823033,0
2017-02-03,19.95,20.38,19.76,20.08,1242405,0
2017-02-06,20.09,20.24,19.87,20.06,838529,0
2017-02-07,20.1,20.19,19.737,19.84,948632,0
2017-02-08,19.75,20.59,19.675,20.54,1281631,0
2017-02-09,20.64,20.82,20.395,20.69,1855360,0
2017-02-10,20.66,20.77,20.153,20.49,1096554,0
2017-02-13,20.63,21.25,20.6,20.74,1337746,0
2017-02-14,20.74,21.7,20.65,21.65,1198235,0
2017-02-15,21.45,22.09,21.27,21.98,1331702,0
2017-02-16,21.99,22.17,21.31,21.84,1299054,0
2017-02-17,21.71,21.88,21.52,21.78,1173529,0
2017-02-21,21.94,22.62,21.64,21.91,1153507,0
2017-02-22,22,22.075,21.48,21.57,978291,0
2017-02-23,21.59,21.77,21.28,21.58,1100146,0
2017-02-24,21.5,21.605,20.79,21.28,1451097,0
2017-02-27,21.18,22.17,21.03,22.08,1156387,0
2017-02-28,22.13,22.13,20.74,20.81,3285834,0
2017-03-01,20.25,22.24,20,21.85,6969131,0
2017-03-02,22.99,23.55,22.32,22.98,4940177,0
2017-03-03,22.85,24.15,22.85,24.115,3968191,0
2017-03-06,23.37,23.8971,22.13,22.39,3212082,0
2017-03-07,22.11,22.83,21.64,22.48,1736559,0
2017-03-08,22.61,23.22,22.57,22.89,1504508,0
2017-03-09,22.84,23.07,22.48,22.82,1180765,0
2017-03-10,22.97,22.99,22.31,22.66,946861,0
2017-03-13,22.78,22.86,22.33,22.5,844612,0
2017-03-14,22.51,22.66,22.19,22.22,847608,0
2017-03-15,22.22,22.89,22.13,22.68,1839484,0
2017-03-16,22.73,23.04,22.49,22.82,1305501,0
2017-03-17,22.96,22.96,22.27,22.32,1366145,0
2017-03-20,22.22,22.56,22.01,22.54,1104120,0
2017-03-21,22.52,22.73,21.9,22.37,1630417,0
2017-03-22,22.43,22.55,22.07,22.24,1343608,0
2017-03-23,22.21,22.54,22.1,22.295,941117,0
2017-03-24,22.28,23,22.2,22.75,1066299,0
2017-03-27,22.93,24.47,22.8,23.98,3231341,0
2017-03-28,23.85,24.91,23.44,24.77,3039437,0
2017-03-29,24.82,25.13,24.28,24.46,2719257,0
2017-03-30,24.56,24.8,24.21,24.35,1495458,0
2017-03-31,24.38,25,24.03,24.07,1132182,0
2017-04-03,24.19,24.36,23.2,23.69,2780413,0
2017-04-04,23.55,24.24,23.17,23.33,1848848,0
2017-04-05,23.52,24.5499,23.52,23.96,2611302,0
2017-04-06,24,25.57,24,25.22,2949765,0
2017-04-07,25.45,30.64,25.41,29.77,24388711,0
2017-04-10,33.3,33.58,31.36,32.5,13395001,0
2017-04-11,32.3,33,32.24,32.76,4334890,0
2017-04-12,32.77,33.18,32.61,32.99,4892688,0
2017-04-13,32.97,32.98,32.39,32.42,2694672,0
2017-04-17,32.42,32.49,31.81,31.99,2438171,0
2017-04-18,31.64,33.32,31.29,33.04,5304371,0
2017-04-19,33.09,33.3932,32.72,32.85,2306032,0
2017-04-20,32.97,33.14,32.5,33,1213815,0
2017-04-21,32.82,33.08,32.66,32.91,2211885,0
2017-04-24,32.55,34,32.2872,32.72,7174116,0
2017-04-25,32.9,33.21,32.85,33.09,59183770,0
2017-04-26,33.16,33.3,33.05,33.18,9642019,0
2017-04-27,33.25,33.42,33.17,33.34,6105616,0
2017-04-28,33.33,33.475,33.26,33.45,4371901,0
2017-05-01,33.48,33.48,33.23,33.32,3650417,0
2017-05-02,33.32,33.53,33.3,33.495,5119209,0
2017-05-03,33.35,33.35,32.86,33.14,7976058,0
2017-05-04,33.22,33.25,33,33.1,4273620,0
2017-05-05,33.2,33.2,33.06,33.08,3251358,0
2017-05-08,33.09,33.28,33,33.095,3214508,0
2017-05-09,33.16,33.3,33.1,33.27,3554680,0
2017-05-10,33.26,33.26,33.12,33.24,2514352,0
2017-05-11,33.2,33.28,33.02,33.17,3196171,0
2017-05-12,33.15,33.2401,33.08,33.15,2133095,0
2017-05-15,33.14,33.23,33.1,33.19,1912647,0
2017-05-16,33.23,33.28,33.16,33.27,2491699,0
2017-05-17,33.22,33.28,33.14,33.14,2659082,0
2017-05-18,33.16,33.175,32.95,33.1,3056805,0
2017-05-19,33.2,33.255,33.12,33.21,1323639,0
2017-05-22,33.17,33.26,33.07,33.2,1957787,0
2017-05-23,33.17,33.25,33.15,33.18,2876317,0
2017-05-24,33.16,33.23,33.12,33.18,2542516,0
2017-05-25,33.19,33.26,33.18,33.24,1242300,0
2017-05-26,33.2,33.265,33.17,33.21,1091188,0
2017-05-30,33.22,33.26,33.17,33.2,1602043,0
2017-05-31,33.23,33.33,33.18,33.27,2762072,0
2017-06-01,33.23,33.315,33.21,33.3,2400993,0
2017-06-02,33.28,33.35,33.25,33.26,1073597,0
2017-06-05,33.27,33.32,33.14,33.2,3747039,0
2017-06-06,33.23,33.3,33.2,33.23,812013,0
2017-06-07,33.25,33.95,33.24,33.36,2394003,0
2017-06-08,33.37,33.425,33.2,33.28,1946797,0
2017-06-09,33.3,33.44,33.125,33.24,1623335,0
2017-06-12,33.25,33.41,33.23,33.38,1371288,0
2017-06-13,33.38,33.455,33.32,33.44,1320259,0
2017-06-14,33.38,33.46,33.33,33.44,1109511,0
2017-06-15,33.37,33.48,33.32,33.45,1176377,0
2017-06-16,33.46,33.54,33.38,33.48,1842377,0
2017-06-19,33.52,33.54,33.4,33.45,1645855,0
2017-06-20,33.48,33.62,33.38,33.41,1129667,0
2017-06-21,33.44,33.59,33.42,33.49,1634926,0
2017-06-22,33.47,33.55,33.46,33.53,2033086,0
2017-06-23,33.52,33.57,33.48,33.53,2472890,0
2017-06-26,33.54,33.61,33.48,33.58,1695159,0
2017-06-27,33.55,33.59,33.42,33.42,1109263,0
2017-06-28,33.48,33.565,33.47,33.49,1121500,0
2017-06-29,33.49,33.53,33.4,33.44,1998892,0
2017-06-30,33.46,33.58,33.45,33.54,1615781,0
2017-07-03,33.54,33.6,33.445,33.47,550271,0
2017-07-05,33.48,33.57,33.48,33.52,1299767,0
2017-07-06,33.52,33.535,33.43,33.5,1593462,0
2017-07-07,33.51,33.59,33.5,33.55,1223102,0
2017-07-10,33.53,33.605,33.45,33.565,968475,0
2017-07-11,33.55,33.63,33.54,33.62,1174341,0
2017-07-12,33.65,33.67,33.51,33.55,1394275,0
2017-07-13,33.55,33.69,33.52,33.63,1358833,0
2017-07-14,33.62,33.675,33.57,33.645,2798173,0
2017-07-17,33.65,33.73,33.58,33.7,1401266,0
2017-07-18,33.67,33.715,33.65,33.7,2708224,0
2017-07-19,33.7,33.71,33.43,33.64,8626117,0
2017-07-20,33.64,33.72,33.6,33.65,6289806,0
2017-07-21,33.66,33.68,33.58,33.6,3516488,0
2017-07-24,33.6,33.64,33.57,33.62,1393669,0
2017-07-25,33.62,33.655,33.6,33.65,1430037,0
2017-07-26,33.64,33.67,33.62,33.63,900845,0
2017-07-27,33.64,33.67,33.59,33.6,1399581,0
2017-07-28,33.6,33.665,33.58,33.63,2583771,0
2017-07-31,33.63,33.65,33.59,33.62,1542380,0
2017-08-01,33.55,33.615,33.45,33.45,4905970,0
2017-08-02,33.42,33.55,33.42,33.48,4244890,0
2017-08-03,33.48,33.54,33.3975,33.45,2939444,0
2017-08-04,33.45,33.54,33.32,33.47,2520661,0
2017-08-07,33.43,33.54,33.4,33.47,1748451,0
2017-08-08,33.46,33.48,33.35,33.4,1974602,0
2017-08-09,33.4,33.5,33.31,33.36,5555506,0
2017-08-10,33.37,33.42,33.299,33.32,5344721,0
2017-08-11,33.35,33.4,33.3,33.31,1781794,0
2017-08-14,33.32,33.38,33.31,33.335,2152209,0
2017-08-15,33.34,33.36,33.33,33.34,922350,0
2017-08-16,33.33,33.36,33.18,33.3,1500196,0
2017-08-17,33.3,33.8,32.51,32.6,7670556,0
2017-08-18,32.42,32.5,31.82,31.98,8063376,0
2017-08-21,32.09,32.75,31.96,32.61,5151797,0
2017-08-22,32.4,32.7,32.29,32.52,4023260,0
2017-08-23,32.55,32.58,32.3,32.32,2025177,0
2017-08-24,32.33,32.47,32.31,32.36,3008340,0
2017-08-25,32.4,32.69,32.4,32.5,1286979,0
2017-08-28,32.45,32.59,32.42,32.49,2386984,0
2017-08-29,32.53,32.72,32.35,32.62,1101094,0
2017-08-30,32.57,32.86,32.54,32.83,3185235,0
2017-08-31,32.84,33,32.77,32.9,1491958,0
2017-09-01,32.92,32.97,32.865,32.94,1335401,0
2017-09-05,32.92,33.03,32.85,32.97,1743950,0
2017-09-06,32.99,33.03,32.92,32.96,1352093,0
2017-09-07,32.99,33.101,32.95,32.99,2456018,0
2017-09-08,32.96,33.14,32.959,33.1,1522501,0
2017-09-11,33.17,33.22,33.109,33.17,1311719,0
2017-09-12,33.18,33.46,33.13,33.23,2194629,0
2017-09-13,33.25,33.3,33.0601,33.15,1582815,0
2017-09-14,33.15,33.2325,32.73,32.97,2936295,0
2017-09-15,33,33.13,32.97,33.1,1889367,0
2017-09-18,33.06,33.12,33,33.02,1359384,0
2017-09-19,33.07,33.13,33.05,33.1,736378,0
2017-09-20,33.1,33.21,33.085,33.135,943627,0
2017-09-21,33.1,33.1575,33.1,33.14,1341753,0
2017-09-22,33.14,33.155,33.035,33.06,1439347,0
2017-09-25,33.05,33.11,33.02,33.11,977746,0
2017-09-26,33.1,33.155,33.05,33.12,1630045,0
2017-09-27,33.14,33.155,33.08,33.15,1166243,0
2017-09-28,33.14,33.18,33.1,33.17,2311644,0
2017-09-29,33.15,33.3,33.135,33.19,2059911,0
2017-10-02,33.21,33.21,33.15,33.17,2823611,0
2017-10-03,33.03,33.06,32.6,32.68,6718983,0
2017-10-04,32.8,33.09,32.8,32.9,4777666,0
2017-10-05,32.9,33,32.7,32.79,3239908,0
2017-10-06,32.78,33,32.67,32.83,2778460,0
2017-10-09,32.81,32.91,32.795,32.86,1437385,0
2017-10-10,32.9,33,32.9,32.935,2278145,0
2017-10-11,32.99,33,32.86,32.95,623216,0
2017-10-12,32.99,33.2,32.97,33.16,2846383,0
2017-10-13,33.15,33.23,33.13,33.22,1553972,0
2017-10-16,33.26,33.35,33.18,33.21,1566755,0
2017-10-17,33.22,33.29,33.18,33.25,1348573,0
2017-10-18,33.23,33.32,33.15,33.18,2295661,0
2017-10-19,33.16,33.17,33.1,33.15,1672543,0
2017-10-20,33.22,33.37,33.1525,33.28,1311566,0
2017-10-23,33.22,33.32,33.19,33.29,1012724,0
2017-10-24,33.29,33.3,33.23,33.26,430144,0
2017-10-25,33.23,33.27,33.145,33.22,1720566,0
2017-10-26,33.2,33.28,32.17,32.84,12331905,0
2017-10-27,32.9,32.98,32.5,32.52,2730959,0
2017-10-30,32.49,32.65,32.33,32.44,2136133,0
2017-10-31,32.49,32.69,32.36,32.57,3867479,0
2017-11-01,32.64,32.74,32.45,32.54,3414159,0
2017-11-02,33.165,33.41,33.15,33.25,9313017,0
2017-11-03,33.2,33.265,33.09,33.15,1693317,0
2017-11-06,33.16,33.305,33.13,33.26,1505929,0
2017-11-07,33.25,33.36,33.25,33.27,2087265,0
2017-11-08,33.29,33.33,33.205,33.24,1459423,0
2017-11-09,33.24,33.28,33.135,33.15,2406843,0
2017-11-10,33.17,33.32,33.17,33.21,2907397,0
