Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.09,45.83,44.86,45.31,229709,0
2005-02-28,46,46,45.22,45.53,330357,0
2005-03-01,45.99,46.49,45.4,46.05,186946,0
2005-03-02,46.95,53.6,46.6,52.46,1576904,0
2005-03-03,52.09,52.94,50.34,51.2,141806,0
2005-03-04,50.51,53.43,50.51,53.38,367646,0
2005-03-07,53.35,55.74,53.02,55.74,220080,0
2005-03-08,55.74,56.6,54.53,55.53,146152,0
2005-03-09,55.59,58.17,55.59,56.08,262037,0
2005-03-10,56.58,56.65,52.74,53.82,317474,0
2005-03-11,52.74,54.94,52.74,54.38,215528,0
2005-03-14,55,55.14,53.31,53.5,192384,0
2005-03-15,52.81,53.5,49.04,50.63,443539,0
2005-03-16,49.53,50.94,49,49.85,194603,0
2005-03-17,49.54,50.48,49.48,50.48,338479,0
2005-03-18,50.16,50.45,46.4,47.82,753855,0
2005-03-21,47.38,48,46.29,46.99,147182,0
2005-03-22,47.59,48.1,46.91,47.15,219670,0
2005-03-23,47,47.6,47,47.33,134704,0
2005-03-24,48,52.55,47.54,50.29,403981,0
2005-03-28,50.3,50.55,47.15,49.39,217909,0
2005-03-29,49.02,49.97,49.02,49.52,100860,0
2005-03-30,49.74,49.74,47.72,48.15,92551,0
2005-03-31,48.5,50.28,47.98,49.46,157283,0
2005-04-01,50.14,50.65,49.27,50.53,102881,0
2005-04-04,50.37,50.81,50.32,50.7,142642,0
2005-04-05,51.45,51.45,48.81,49.49,226347,0
2005-04-06,49.54,51.31,49.33,50.6,139505,0
2005-04-07,50.8,50.8,50.2,50.48,42999,0
2005-04-08,50.14,50.45,49.51,49.59,63068,0
2005-04-11,49.5,49.73,47.8,48.3,66411,0
2005-04-12,48.03,48.36,47.1,47.94,124415,0
2005-04-13,47.67,47.67,46.39,46.57,173616,0
2005-04-14,46.54,46.54,45.37,45.38,83199,0
2005-04-15,45.22,45.22,44.1,44.3,117351,0
2005-04-18,43.48,44.08,43.08,43.54,106095,0
2005-04-19,43.47,44.4,43.47,44.18,149955,0
2005-04-20,44.07,45.16,44.07,44.5,101046,0
2005-04-21,44.74,45,44.54,44.76,53964,0
2005-04-22,44.54,46.4,44.51,45.97,254394,0
2005-04-25,46.47,48.54,46.47,48.02,150562,0
2005-04-26,48.35,48.35,46.32,47.4,118991,0
2005-04-27,47.51,47.51,46,46.29,236651,0
2005-04-28,45.92,47.3,44.84,44.91,439233,0
2005-04-29,45.64,46.18,45.44,46,3475881,0
2005-05-02,46.09,47,45.94,46.42,228045,0
2005-05-03,46.44,46.44,45.8,46.2,115876,0
2005-05-04,46.01,46.02,45.55,45.8,116668,0
2005-05-05,45.81,45.94,44.5,44.73,499082,0
2005-05-06,44.73,45,44.64,44.75,250548,0
2005-05-09,44.82,44.87,43.72,43.79,491699,0
2005-05-10,42.49,42.49,39.92,40.05,1501705,0
2005-05-11,39.81,43.26,37.55,41.88,950871,0
2005-05-12,41.88,42.02,39.54,40.04,412745,0
2005-05-13,40.44,41.27,40.04,40.26,308196,0
2005-05-16,40.04,40.28,39.39,40.13,162263,0
2005-05-17,39.74,43.5,39.74,41.77,481880,0
2005-05-18,41.75,43,41.75,42.95,281629,0
2005-05-19,43.02,44.82,43.02,44.55,209931,0
2005-05-20,44.55,44.73,44.25,44.46,105855,0
2005-05-23,44.26,44.4,43.13,43.81,281633,0
2005-05-24,43.98,43.98,43.2,43.48,85625,0
2005-05-25,43.36,43.36,42.25,42.47,134196,0
2005-05-26,42.31,43.6,42.31,43.59,94853,0
2005-05-27,43.64,44.25,43.62,43.8,45430,0
2005-05-31,44.12,44.75,43.66,44.62,73421,0
2005-06-01,44.36,44.5,43.76,43.9,60249,0
2005-06-02,43.53,44.5,43.03,44.5,89763,0
2005-06-03,44.69,45.38,44.58,45.1,88427,0
2005-06-06,45.21,46.75,45.06,46.47,215876,0
2005-06-07,46.93,46.95,45.86,46.48,145594,0
2005-06-08,46.6,46.6,45.38,46.44,132341,0
2005-06-09,46.51,47.18,45.21,47.16,96868,0
2005-06-10,47.43,47.43,45.18,45.25,81873,0
2005-06-13,45.37,46.44,45.25,46.38,67916,0
2005-06-14,46.31,47.21,46.31,46.98,142493,0
2005-06-15,47.03,47.07,46.53,46.56,58898,0
2005-06-16,47.09,47.09,46.5,47,87312,0
2005-06-17,47.11,47.25,46.25,46.4,32965,0
2005-06-20,46.5,47.03,46.14,46.93,42740,0
2005-06-21,46.9,50.24,46.7,50,451678,0
2005-06-22,50.36,50.5,49.22,49.45,219445,0
2005-06-23,49.36,49.65,48.7,48.95,56914,0
2005-06-24,49.2,49.3,47.25,47.83,128950,0
2005-06-27,48.74,48.74,47.41,47.53,221044,0
2005-06-28,47.61,48.24,47.6,48.17,65063,0
2005-06-29,48.15,49,48.15,48.38,185083,0
2005-06-30,48.54,48.85,48.22,48.38,54962,0
2005-07-01,48.32,48.67,48.26,48.51,54155,0
2005-07-05,48.39,51,48.39,49,296290,0
2005-07-06,48.98,49.1,48.77,49,197568,0
2005-07-07,48.75,49.12,48.17,48.99,97084,0
2005-07-08,49.09,49.24,48.72,49,93487,0
2005-07-11,49.05,49.05,46.9,47.35,222423,0
2005-07-12,47.3,48.09,47.3,47.65,147037,0
2005-07-13,47.68,48.08,47.45,47.47,158137,0
2005-07-14,47.38,47.66,46.88,47.1,102639,0
2005-07-15,47.22,47.37,47.1,47.37,121230,0
2005-07-18,47.31,47.56,47.25,47.43,42775,0
2005-07-19,47.55,47.55,47.07,47.35,43523,0
2005-07-20,47.13,47.55,47,47.25,411041,0
2005-07-21,47.27,47.4,47.03,47.22,239977,0
2005-07-22,47.25,47.49,47.11,47.49,128667,0
2005-07-25,47.22,48.24,47.22,47.77,31030,0
2005-07-26,47.89,48.81,47.89,48.73,51408,0
2005-07-27,48.78,48.78,48,48.04,34239,0
2005-07-28,48.11,48.6,48,48.6,12694,0
2005-07-29,48.67,48.67,47.95,48.32,27418,0
2005-08-01,48.48,49.85,48.47,49.01,156599,0
2005-08-02,48.2,48.8,48.02,48.51,73176,0
2005-08-03,48.64,48.87,48,48.35,148460,0
2005-08-04,51.08,51.18,49.6,49.74,619713,0
2005-08-05,49.75,49.98,49.3,49.79,68486,0
2005-08-08,49.5,50.05,49.4,49.71,368029,0
2005-08-09,49.88,50.07,49.73,49.94,100943,0
2005-08-10,50.06,51.07,49.94,50.97,96974,0
2005-08-11,50.88,51.07,50.42,50.68,74483,0
2005-08-12,50.45,50.95,50.45,50.78,233425,0
2005-08-15,50.68,50.9,50.29,50.38,100219,0
2005-08-16,50.23,50.64,50.23,50.51,95470,0
2005-08-17,50.49,51.12,50.35,51.03,257485,0
2005-08-18,51,51,50.17,50.36,98227,0
2005-08-19,50.49,50.49,50,50.46,45963,0
2005-08-22,50.87,52.51,50.5,52.22,198980,0
2005-08-23,52.11,53.01,51.82,52.82,368467,0
2005-08-24,52.93,54,52.81,53.55,192488,0
2005-08-25,53.55,53.75,52.56,53.1,395978,0
2005-08-26,53.13,53.81,52.65,53.5,109706,0
2005-08-29,53.29,53.77,53.29,53.77,25549,0
2005-08-30,54.04,54.97,53.57,54.83,99124,0
2005-08-31,55,55,53.92,54.36,67842,0
2005-09-01,54.45,54.66,53.05,53.13,139637,0
2005-09-02,53.06,55.82,53.06,55.09,91149,0
2005-09-06,55,55.8,55,55.61,54960,0
2005-09-07,55.53,57.59,54.5,55.79,105339,0
2005-09-08,55.55,56.5,55,55.17,59857,0
2005-09-09,55.16,55.5,54.67,54.8,50073,0
2005-09-12,55.5,55.65,54.9,55.03,114068,0
2005-09-13,55.1,55.1,53.8,54.13,61459,0
2005-09-14,54.21,54.49,53,53.25,91797,0
2005-09-15,53.02,53.64,52.1,52.5,447715,0
2005-09-16,52.63,53.46,52.51,53.15,98270,0
2005-09-19,53.1,55.06,53.1,54.04,114166,0
2005-09-20,54.17,54.19,53.33,53.55,90986,0
2005-09-21,53.27,53.58,52.25,52.62,280903,0
2005-09-22,52.7,52.7,52.36,52.49,145166,0
2005-09-23,52.38,53.25,51.25,53.13,548178,0
2005-09-26,53.22,53.91,52.67,53.58,152651,0
2005-09-27,53.2,53.44,52.83,52.95,125331,0
2005-09-28,53.13,53.29,52.78,52.86,139010,0
2005-09-29,52.8,53.36,52.6,53.09,170207,0
2005-09-30,53,53,52.61,52.81,163661,0
2005-10-03,52.73,52.99,52.64,52.77,178554,0
2005-10-04,52.82,52.84,51.67,52,61543,0
2005-10-05,51.78,52.08,49.33,49.65,191980,0
2005-10-06,49.5,50,48.16,48.16,265582,0
2005-10-07,48.6,48.75,48,48.31,92041,0
2005-10-10,48.28,48.98,48.04,48.42,70071,0
2005-10-11,48.53,50.03,48.31,48.88,104589,0
2005-10-12,48.62,49.71,48.12,48.5,580968,0
2005-10-13,48.37,48.64,47.9,48.1,154504,0
2005-10-14,48.47,49.28,48.28,49,106185,0
2005-10-17,48.7,49.22,48.55,48.84,56347,0
2005-10-18,48.84,49.3,48.81,49.01,103038,0
2005-10-19,48.86,49.17,48,48.09,134272,0
2005-10-20,47.97,48.09,47.65,47.75,138251,0
2005-10-21,47.87,47.91,47.69,47.75,92014,0
2005-10-24,47.88,47.93,47.5,47.74,102136,0
2005-10-25,47.59,47.96,46.9,47.06,76331,0
2005-10-26,46.57,46.86,45.38,46.16,212383,0
2005-10-27,46.09,46.41,45.13,45.4,48473,0
2005-10-28,45.64,45.64,44.72,44.72,44255,0
2005-10-31,44.7,46.77,44.7,46.49,117472,0
2005-11-01,46.23,47.2,46.23,47.06,85395,0
2005-11-02,46.99,48.78,46.99,48.65,113781,0
2005-11-03,47.85,53.25,46,49.99,255137,0
2005-11-04,49.95,50.44,49.04,49.14,132742,0
2005-11-07,49.8,50.5,49.52,50.45,199398,0
2005-11-08,50.19,50.25,49.22,49.31,143323,0
2005-11-09,49.4,49.94,49.04,49.33,103457,0
2005-11-10,49.2,49.24,48.49,48.49,97202,0
2005-11-11,48.46,49.03,48.46,48.76,36056,0
2005-11-14,48.82,50.07,48.52,49.51,136451,0
2005-11-15,49.51,49.71,49.25,49.55,145419,0
2005-11-16,49.58,49.83,49.45,49.62,41178,0
2005-11-17,49.56,52.16,49.56,51.05,123647,0
2005-11-18,50.9,53.86,50.9,52.48,115654,0
2005-11-21,52.51,52.74,52,52.54,78895,0
2005-11-22,52.59,52.59,52,52.2,298425,0
2005-11-23,52.3,52.49,52,52.17,75651,0
2005-11-25,52.26,52.61,52.2,52.25,40084,0
2005-11-28,52.29,52.51,52.15,52.5,118008,0
2005-11-29,52.71,54.18,52.5,53.48,166245,0
2005-11-30,56.45,56.5,54,54.12,716008,0
2005-12-01,54.95,54.95,53.27,53.56,248908,0
2005-12-02,53.83,55.82,53.78,55.75,214961,0
2005-12-05,55.83,58.14,55.41,57.63,321780,0
2005-12-06,58.15,59.25,57.7,59,401283,0
2005-12-07,59,59,57.27,57.98,343398,0
2005-12-08,57.68,58.05,57.32,57.32,135213,0
2005-12-09,57.31,58.78,57.09,57.41,136805,0
2005-12-12,57.91,58.02,57.5,57.88,211876,0
2005-12-13,58.2,58.9,57.93,58.14,265794,0
2005-12-14,58.46,58.5,57.56,58,173469,0
2005-12-15,57.75,58.35,57.01,58,454357,0
2005-12-16,58.46,58.46,57.58,58.07,156379,0
2005-12-19,58.63,58.63,57.4,57.58,263382,0
2005-12-20,57.29,58.28,57.29,58,391493,0
2005-12-21,58,58.14,56.51,57,185567,0
2005-12-22,56.45,57.13,56.45,57.1,154645,0
2005-12-23,57.27,57.42,56.57,56.88,82919,0
2005-12-27,56.96,57.77,56.03,56.7,126044,0
2005-12-28,56.58,56.9,56.17,56.63,163864,0
2005-12-29,56.34,58,56.08,57.78,128700,0
2005-12-30,57.5,58,57,57.9,123255,0
2006-01-03,58,58.41,57.42,58.28,452461,0
2006-01-04,58.25,59.6,58.04,59.03,427843,0
2006-01-05,59,59.5,58.49,58.79,303502,0
2006-01-06,59.42,59.96,58.42,59,209313,0
2006-01-09,59.56,60.18,59.56,59.99,333197,0
2006-01-10,60.09,60.47,59.38,59.99,351361,0
2006-01-11,60.24,60.6,59.01,59.24,146363,0
2006-01-12,59,59.73,58.87,59.02,89927,0
2006-01-13,58.9,59.01,58.58,58.69,112485,0
2006-01-17,58.58,59.63,58.58,59.14,176652,0
2006-01-18,58.85,59.57,57.7,57.95,182264,0
2006-01-19,58.33,58.94,58.2,58.67,199440,0
2006-01-20,58.9,58.97,56.47,56.73,128544,0
2006-01-23,57.55,58.08,57.48,57.72,70852,0
2006-01-24,57.63,58.48,57.25,57.25,123275,0
2006-01-25,57.31,57.7,57.14,57.2,68219,0
2006-01-26,57.34,57.5,56.43,57,62739,0
2006-01-27,57.07,59.4,56.51,58.69,124452,0
2006-01-30,58.69,61.62,58.23,60.7,340718,0
2006-01-31,60.95,62.17,59.76,60.32,222328,0
2006-02-01,60.27,60.81,59.9,59.98,74039,0
2006-02-02,60,61.46,59.21,59.9,145837,0
2006-02-03,59.54,59.8,58,58.15,88085,0
2006-02-06,58.27,60.61,58.27,60.43,112000,0
2006-02-07,60.47,61.55,60.1,60.82,196716,0
2006-02-08,61.28,61.28,59.51,59.84,113837,0
2006-02-09,60.16,61.11,58.03,58.5,153209,0
2006-02-10,59.15,61.1,59.15,60.43,235319,0
2006-02-13,60.6,61.07,60.14,60.91,135110,0
2006-02-14,60.83,61.89,60.83,61.34,180897,0
2006-02-15,60.79,62.94,60.53,60.69,227370,0
2006-02-16,60.69,61.44,57.2,57.3,283421,0
2006-02-17,58.98,59.89,58.1,58.53,352239,0
2006-02-21,59.27,59.77,56.12,57.3,351146,0
2006-02-22,57.3,57.87,56.26,57,155762,0
2006-02-23,57.86,62.9,57.83,60.73,380494,0
2006-02-24,60.54,60.54,58.85,59.2,173075,0
2006-02-27,59.39,59.83,57.72,58.09,148157,0
2006-02-28,57.58,59.2,57.05,57.63,283801,0
2006-03-01,58.3,60.12,58.3,59.37,140533,0
2006-03-02,61.99,64.73,59.12,63.72,723655,0
2006-03-03,63.93,65.8,63.1,65.12,337933,0
2006-03-06,64.36,65.28,64.08,65.05,272621,0
2006-03-07,64.72,67.1,64.16,66.31,284192,0
2006-03-08,66,66,64.15,65.2,282604,0
2006-03-09,65.21,65.54,64.58,65.1,132294,0
2006-03-10,64.92,68.66,64.1,67.93,533664,0
2006-03-13,68.46,69,66.88,68.57,123182,0
2006-03-14,68.4,69.4,67.75,68.16,194973,0
2006-03-15,70.16,71.55,69.56,69.97,248695,0
2006-03-16,69,69.47,68.17,69,218170,0
2006-03-17,69.91,70.26,69.44,70,182646,0
2006-03-20,70,72.9,69.94,71.48,341819,0
2006-03-21,71.09,73,70.02,70.62,179507,0
2006-03-22,70.94,71.5,70.5,71.3,344148,0
2006-03-23,71.94,72,70.36,71.87,313803,0
2006-03-24,71.59,72.15,69.5,70.19,1761141,0
2006-03-27,70.5,70.69,70.14,70.47,343933,0
2006-03-28,70.6,70.6,70.23,70.27,145449,0
2006-03-29,70.25,70.9,69.05,69.75,496795,0
2006-03-30,69.75,69.76,67.52,68.57,344004,0
2006-03-31,68.56,69.15,68.06,68.61,160877,0
2006-04-03,69.14,69.75,67.8,67.8,214124,0
2006-04-04,67.87,68.29,66.36,66.79,342312,0
2006-04-05,66.86,68.28,66.8,67.72,253486,0
2006-04-06,67.58,69,67.35,67.4,202135,0
2006-04-07,68,68,66.88,67.11,82651,0
2006-04-10,66.48,67.29,66.45,66.59,164533,0
2006-04-11,66.46,66.61,65.3,65.51,192671,0
2006-04-12,65.92,66,64.55,64.75,220397,0
2006-04-13,64.88,65.99,64.61,65,78424,0
2006-04-17,65,65.46,64.5,64.55,51773,0
2006-04-18,64.61,65.25,64.56,65.2,149189,0
2006-04-19,65.2,65.52,65,65.23,123186,0
2006-04-20,65.16,65.85,64.73,64.73,456725,0
2006-04-21,65.21,65.21,64.35,64.69,179993,0
2006-04-24,64.54,64.84,63.76,64.4,154137,0
2006-04-25,64.37,65.28,64.37,64.8,160965,0
2006-04-26,64.96,65.25,64.81,65.08,121767,0
2006-04-27,65.25,65.25,64.62,64.87,177952,0
2006-04-28,64.69,64.79,64.33,64.41,69644,0
2006-05-01,64.5,65.1,64.25,64.81,69238,0
2006-05-02,64.5,65.52,64.5,65,439042,0
2006-05-03,65.11,65.44,64.85,64.85,386916,0
2006-05-04,65.38,67.51,65.01,66.74,1227799,0
2006-05-05,68.22,70.45,68.2,70.05,555158,0
2006-05-08,70.44,71.5,70.28,71.35,179579,0
2006-05-09,71.51,71.51,70.37,71.08,113088,0
2006-05-10,71.2,71.2,70.25,70.54,190489,0
2006-05-11,70.6,70.6,68.98,69.18,520176,0
2006-05-12,68.75,69.15,68.5,69,121623,0
2006-05-15,68.85,68.86,66.16,66.88,256695,0
2006-05-16,67,67.4,66.33,67.1,267861,0
2006-05-17,67.17,67.17,65.01,65.07,154329,0
2006-05-18,64.8,65.57,63.75,63.78,195723,0
2006-05-19,63.75,63.75,61.57,62.48,307070,0
2006-05-22,61.51,61.52,55.3,58.5,1101594,0
2006-05-23,58.8,64.25,58.57,59.87,385764,0
2006-05-24,59.68,61.32,56.04,57.49,325888,0
2006-05-25,58.21,60.48,58.14,59.88,262197,0
2006-05-26,60.74,60.74,59.88,60.01,212438,0
2006-05-30,60.5,60.8,58.55,59.11,120572,0
2006-05-31,59.1,61.2,58.92,59.46,115028,0
2006-06-01,60.14,60.73,59.66,60,256275,0
2006-06-02,60.59,61.29,60.44,60.54,231400,0
2006-06-05,60.55,61.27,58.07,58.23,278356,0
2006-06-06,58.46,60.06,57.8,59.92,209663,0
2006-06-07,59.01,59.5,58.46,58.85,323123,0
2006-06-08,58.09,58.09,55,56.42,557770,0
2006-06-09,56.44,56.44,55.01,55.3,238842,0
2006-06-12,55.3,55.3,52.54,52.91,276569,0
2006-06-13,52.47,53.53,51.3,52.9,760736,0
2006-06-14,52.6,53.5,52.47,52.9,315685,0
2006-06-15,53.36,59.51,53.04,58.27,780040,0
2006-06-16,58.05,58.88,56.64,58.6,332388,0
2006-06-19,58.85,59.99,58.2,58.97,290217,0
2006-06-20,58.79,60.91,58.79,60.67,410059,0
2006-06-21,60.34,61.17,57.85,60.8,296168,0
2006-06-22,60.14,61.01,59.44,60.89,301916,0
2006-06-23,60.63,61.68,59.33,61,165760,0
2006-06-26,61.34,62.2,60.85,62.08,183737,0
2006-06-27,62.08,62.56,60.24,60.51,180856,0
2006-06-28,60.74,61.4,59.06,60.98,291445,0
2006-06-29,61.17,62.05,60.23,61.9,163392,0
2006-06-30,62.86,64.28,62.01,63.19,238193,0
2006-07-03,63.92,64.36,63.3,63.68,122718,0
2006-07-05,63.45,63.97,61.37,62.37,197739,0
2006-07-06,62.16,62.69,60.9,61.7,231953,0
2006-07-07,62.16,62.69,61.69,61.74,97779,0
2006-07-10,61.69,62.82,60.93,61.9,198990,0
2006-07-11,61.3,61.89,60.79,61.65,72402,0
2006-07-12,61.76,61.98,60.67,60.85,26859,0
2006-07-13,60.16,60.44,59.06,59.1,63343,0
2006-07-14,58.65,58.65,56.45,56.89,323835,0
2006-07-17,56.7,56.7,55.12,55.51,263899,0
2006-07-18,55.57,56.84,54.4,54.74,352482,0
2006-07-19,54.65,56.52,54.65,56.33,277824,0
2006-07-20,56.86,57.41,54.5,54.69,164073,0
2006-07-21,54.64,54.98,53.19,53.62,564791,0
2006-07-24,55.03,56.26,54.5,55.21,253693,0
2006-07-25,56.05,56.09,55.34,55.97,158745,0
2006-07-26,56.12,58.37,56.12,58.06,220127,0
2006-07-27,58.44,59.87,58.01,59.45,312256,0
2006-07-28,59.56,61.39,59.25,60.64,185926,0
2006-07-31,60.98,60.98,59.7,60.84,102467,0
2006-08-01,59.99,60.49,58.52,59.1,335784,0
2006-08-02,59.35,61.41,59.03,60.55,241592,0
2006-08-03,60.57,60.57,54.89,57.55,564175,0
2006-08-04,57.95,58.81,57.43,57.8,317011,0
2006-08-07,57.69,58.7,56.61,56.9,148120,0
2006-08-08,58,58.41,56.94,57.85,163941,0
2006-08-09,58.3,59.45,58.15,58.48,200185,0
2006-08-10,58.34,58.48,57.54,57.92,62440,0
2006-08-11,58.03,58.5,57.64,57.76,62012,0
2006-08-14,57.99,58.84,57.59,57.85,95650,0
2006-08-15,58.93,60.1,58.59,59.02,161885,0
2006-08-16,59.39,59.54,57.5,58.17,182382,0
2006-08-17,57.84,58.19,56.84,58,78474,0
2006-08-18,57.86,58,57.19,57.66,68194,0
2006-08-21,57.29,57.65,56.25,57.3,157752,0
2006-08-22,57.2,57.85,57.09,57.79,109526,0
2006-08-23,57.93,59.25,57.79,58.95,119230,0
2006-08-24,59.26,59.26,58.29,58.56,54679,0
2006-08-25,58.53,58.67,58.03,58.2,51084,0
2006-08-28,57.93,58.9,57.86,58.26,71956,0
2006-08-29,58.46,61.75,57.26,60.39,422656,0
2006-08-30,61.1,61.5,60.05,60.97,187033,0
2006-08-31,61.66,62.04,61.09,61.98,119593,0
2006-09-01,62.26,62.26,61.22,61.92,70288,0
2006-09-05,62.07,62.75,62.04,62.58,80125,0
2006-09-06,62.4,62.4,61.88,62.16,85305,0
2006-09-07,61.69,61.8,60.68,61.28,115439,0
2006-09-08,61.69,63.4,61.06,62.9,101207,0
2006-09-11,62.72,63,62.01,62.5,95261,0
2006-09-12,62.11,63.03,61.32,63,147476,0
2006-09-13,63.03,64.49,62.87,64.49,205366,0
2006-09-14,64.45,66.52,64.45,66.07,407620,0
2006-09-15,65.99,67.25,65.83,67.24,91361,0
2006-09-18,67.3,67.59,66.98,67.48,69911,0
2006-09-19,67.15,67.2,66.64,66.64,110268,0
2006-09-20,66.36,67.66,65.05,66.05,160167,0
2006-09-21,66.05,70.05,66,68.47,513087,0
2006-09-22,68.05,68.07,67.4,68,142931,0
2006-09-25,68,68,65.99,66.55,169952,0
2006-09-26,66.03,68.15,66.03,67.99,99716,0
2006-09-27,68.21,69,67.74,67.74,92640,0
2006-09-28,68.33,68.56,66.85,67.11,67871,0
2006-09-29,68.06,68.06,66.83,67.05,37991,0
2006-10-02,67.22,68.6,67.17,68.57,149288,0
2006-10-03,69.82,70.15,68.01,68.46,160318,0
2006-10-04,68.21,68.88,68.2,68.4,101452,0
2006-10-05,68.78,69.28,67.55,68.27,118476,0
2006-10-06,68.08,68.2,66.91,68.06,150291,0
2006-10-09,67.82,69.36,67.82,68.93,124679,0
2006-10-10,68.77,69.79,68.58,69.47,39349,0
2006-10-11,69.23,69.32,67.05,67.5,77952,0
2006-10-12,67.51,69.05,67,68.98,100735,0
2006-10-13,68.79,69.75,68.79,69.28,70568,0
2006-10-16,69.72,70,69.24,69.95,64321,0
2006-10-17,70.08,72.33,70.08,71.83,257178,0
2006-10-18,72.59,74.63,72.5,74.2,283401,0
2006-10-19,74.35,74.88,73.04,74.35,130151,0
2006-10-20,74.25,74.85,73.69,74.55,81755,0
2006-10-23,74.9,76,74.51,75.54,162249,0
2006-10-24,75.62,75.91,74.52,75.26,93675,0
2006-10-25,74.85,75.14,74.61,74.89,49813,0
2006-10-26,74.9,75.34,74.37,74.63,56032,0
2006-10-27,74.47,75.25,74.12,74.49,75022,0
2006-10-30,74.4,74.4,72.51,73.15,204947,0
2006-10-31,73.75,73.89,73,73.82,131462,0
2006-11-01,73.62,74.5,73.5,74.07,37056,0
2006-11-02,72.96,73.48,72.75,73.36,148710,0
2006-11-03,73.93,74.67,73.74,74.2,30592,0
2006-11-06,74.82,76.16,74.73,76.16,62023,0
2006-11-07,75.93,78.38,75.93,77,237620,0
2006-11-08,77.16,78,76.5,77.69,69631,0
2006-11-09,79.38,79.5,72.5,74,591451,0
2006-11-10,74.95,74.95,69.99,70.88,687144,0
2006-11-13,71.94,74.75,71.91,74.46,289423,0
2006-11-14,74.64,76.32,74.64,76.2,161337,0
2006-11-15,76.18,76.18,75.52,75.74,82085,0
2006-11-16,75.94,76,75.18,75.3,46477,0
2006-11-17,75.19,75.5,75.17,75.48,41392,0
2006-11-20,75.5,75.59,74.91,75.01,95546,0
2006-11-21,75.25,75.79,75.16,75.65,64890,0
2006-11-22,75.66,75.66,74.95,75.01,116579,0
2006-11-24,74.84,75,73.84,74.75,55524,0
2006-11-27,74.37,74.5,73.21,74.2,293842,0
2006-11-28,73.53,74.01,71.7,72.79,199854,0
2006-11-29,73.21,74.15,73.16,73.79,175703,0
2006-11-30,72.86,73.97,72.81,73.48,120953,0
2006-12-01,74.2,74.2,73,73.64,240322,0
2006-12-04,74.46,74.7,73.9,74.02,248738,0
2006-12-05,74.03,74.33,73.85,74,122067,0
2006-12-06,74.16,74.69,73.25,73.5,215693,0
2006-12-07,73.2,74.28,73.2,74.02,125156,0
2006-12-08,74.12,74.53,73.73,74.29,98575,0
2006-12-11,74.38,75.04,74.26,74.4,111272,0
2006-12-12,74.53,74.89,73.69,73.84,268671,0
2006-12-13,73.71,73.86,72.63,72.79,87765,0
2006-12-14,73.01,73.1,71.92,72.05,148999,0
2006-12-15,72.24,72.78,72,72.3,160101,0
2006-12-18,72.05,72.77,70.48,70.73,300132,0
2006-12-19,70.72,70.73,68.6,69.62,349748,0
2006-12-20,69.85,70,68.84,69.02,164963,0
2006-12-21,68.84,69.16,66.93,67.88,390393,0
2006-12-22,68.01,69.78,68,68.13,124435,0
2006-12-26,67.98,68.79,67.45,68,121761,0
2006-12-27,68.29,69.18,68.1,69.09,67300,0
2006-12-28,69.36,70.01,69.18,69.45,109915,0
2006-12-29,69.25,70.16,69.25,70,74691,0
2007-01-03,71.47,73.42,71.14,73.16,350170,0
2007-01-04,73.16,73.18,71.73,72.22,146870,0
2007-01-05,71.55,72.1,70.86,70.95,112832,0
2007-01-08,71.01,72.1,70.65,72.09,92410,0
2007-01-09,72.19,72.56,71.46,72.39,178315,0
2007-01-10,71.75,74,71.6,73.5,90277,0
2007-01-11,73.61,75.85,73.55,75,197006,0
2007-01-12,75,77.09,74.85,76.59,287874,0
2007-01-16,79,82.48,79,81.5,713341,0
2007-01-17,80.72,81.65,79.8,81.34,181743,0
2007-01-18,81.6,82.24,80.2,81.95,256844,0
2007-01-19,82.03,83.3,81.79,83.06,139301,0
2007-01-22,84.51,84.64,83.72,84.08,240374,0
2007-01-23,83.88,85.23,83.59,85,89164,0
2007-01-24,85.45,88.49,85.04,86.2,230300,0
2007-01-25,86.12,87.18,84.66,85.29,384433,0
2007-01-26,85.09,85.17,83.35,83.89,271587,0
2007-01-29,83.96,84.99,82.74,84.07,128975,0
2007-01-30,83.52,84.77,83.45,84.64,83063,0
2007-01-31,85.48,87.88,85.45,86.79,206861,0
2007-02-01,87.96,89.67,87.6,88.92,155108,0
2007-02-02,90.14,90.4,87.88,88.13,91217,0
2007-02-05,87.84,88.25,86.32,86.61,101785,0
2007-02-06,86.24,88.1,86.18,86.78,104081,0
2007-02-07,87,89.18,87,88.25,206605,0
2007-02-08,87.56,87.56,85,85.31,238819,0
2007-02-09,85.59,86.28,84.55,85.28,89694,0
2007-02-12,85.98,86,83.58,84.31,80573,0
2007-02-13,85.34,85.34,83.77,85.03,110654,0
2007-02-14,84.98,85.44,83.6,83.76,157543,0
2007-02-15,83.68,85.37,82.44,84.28,333282,0
2007-02-16,85.24,87.36,85.24,86.65,266661,0
2007-02-20,86.38,86.94,85.54,86,117856,0
2007-02-21,85.54,86.41,84.31,85.04,107374,0
2007-02-22,84.57,85.71,84.39,85,99758,0
2007-02-23,85.21,86.29,84.49,86.1,140422,0
2007-02-26,86.34,86.75,85.1,85.97,66641,0
2007-02-27,85,85,81,81.25,191018,0
2007-02-28,81.01,82.21,80,81.17,258233,0
2007-03-01,77.87,79.65,76.28,78.8,419700,0
2007-03-02,77.56,79.54,77.56,78.9,108201,0
2007-03-05,78.87,79.28,76.54,78.52,190046,0
2007-03-06,79.5,80.5,78.26,78.75,139987,0
2007-03-07,80.4,83.79,80.15,80.96,346910,0
2007-03-08,82.95,83.47,81.9,82.72,157761,0
2007-03-09,82.72,83.04,81.23,81.54,122916,0
2007-03-12,81.14,81.85,80.32,81.05,47476,0
2007-03-13,80.85,82.12,80.09,81.8,149811,0
2007-03-14,81.61,82.17,80,81,131565,0
2007-03-15,80.4,81.99,80.05,81.2,109908,0
2007-03-16,80.54,82.95,80.54,82.49,89860,0
2007-03-19,83.19,84.56,83.01,83.79,64409,0
2007-03-20,84,85.07,83.81,84.85,63122,0
2007-03-21,84.8,86.53,84.39,86.53,128394,0
2007-03-22,84.7,86.7,84.7,85.92,200129,0
2007-03-23,86.15,86.83,85.53,86.79,82805,0
2007-03-26,86.57,87,85.68,85.78,76809,0
2007-03-27,85.52,86.28,85.25,86,186407,0
2007-03-28,85.57,86.48,85.04,86,76604,0
2007-03-29,86.2,89,86.2,88.83,126833,0
2007-03-30,88.8,89.81,87.54,88.45,110152,0
2007-04-02,88.3,88.92,86.82,87.91,102476,0
2007-04-03,88.68,89.96,88.42,88.92,148044,0
2007-04-04,90,90.38,88.63,88.78,118583,0
2007-04-05,88.81,89.45,88.43,88.75,46254,0
2007-04-09,89,89,88.18,88.28,33179,0
2007-04-10,88.28,91.72,88.28,91.14,145804,0
2007-04-11,91.15,91.81,90.34,90.72,100260,0
2007-04-12,90.47,90.47,88.99,90.14,178927,0
2007-04-13,90.24,90.71,87.52,90.21,173239,0
2007-04-16,90.74,91.25,89.86,90.46,75240,0
2007-04-17,90.4,91.08,89.4,90.98,39134,0
2007-04-18,90.39,90.68,89.81,90.6,49474,0
2007-04-19,89.94,90,88.33,89.76,269937,0
2007-04-20,90.54,91.35,90.41,91.17,113601,0
2007-04-23,91.36,91.84,89.63,90.21,62297,0
2007-04-24,90.58,91.48,89.25,89.44,126966,0
2007-04-25,89.63,91.04,89.32,90.73,38509,0
2007-04-26,90.73,91.1,89.9,90.39,69008,0
2007-04-27,90.45,91.1,89.95,90.75,56252,0
2007-04-30,90.09,91.15,89.6,90.14,114756,0
2007-05-01,90.09,90.77,89.42,89.67,77668,0
2007-05-02,89.82,91.4,89.15,91.11,109287,0
2007-05-03,91.8,96.92,91,95.86,541967,0
2007-05-04,95.99,96.16,94.77,95.55,107318,0
2007-05-07,95.9,96.25,93.01,93.15,109107,0
2007-05-08,92.31,94.25,92,92.8,80467,0
2007-05-09,93.83,93.83,92.52,92.9,111804,0
2007-05-10,93.06,93.16,92.12,92.38,108177,0
2007-05-11,92.53,92.84,90.7,91.54,92141,0
2007-05-14,91.72,92.23,90.75,91.23,52809,0
2007-05-15,91.54,93.21,91.54,92.32,112985,0
2007-05-16,91.78,92.79,91.34,91.85,106850,0
2007-05-17,91.78,92.17,90.89,91.68,104415,0
2007-05-18,91.69,91.89,88.85,91,133142,0
2007-05-21,90.34,90.78,89.31,89.85,121897,0
2007-05-22,88.42,88.42,85.63,87.62,349592,0
2007-05-23,87.96,88.96,86.65,88.23,197727,0
2007-05-24,88.53,88.53,85.93,86.89,160680,0
2007-05-25,87.06,88.17,86.8,87.71,116197,0
2007-05-29,88.03,88.03,87,87.01,204705,0
2007-05-30,87,87.56,86.1,86.85,217466,0
2007-05-31,87.5,87.9,86.85,87.28,117905,0
2007-06-01,87.45,88.56,87.34,88.17,93761,0
2007-06-04,87.23,89.69,87.23,89.5,80090,0
2007-06-05,88.95,90.65,88.95,89.79,134368,0
2007-06-06,89.19,89.98,88.99,89.45,65132,0
2007-06-07,89.41,89.41,86.6,87.25,112365,0
2007-06-08,86.74,88.71,86.34,88.54,132332,0
2007-06-11,88.39,91.27,88,89.96,188613,0
2007-06-12,90.43,91.1,88.01,88.5,133129,0
2007-06-13,89.17,90.35,88.5,88.83,175046,0
2007-06-14,88.85,91.37,88.27,90.8,181852,0
2007-06-15,91.46,92.96,90.91,92.75,146751,0
2007-06-18,92.77,93.55,92.16,93.5,132463,0
2007-06-19,93.02,95.06,93.02,94.98,193906,0
2007-06-20,94.87,95.87,93.12,93.29,216050,0
2007-06-21,94.57,95.95,93.54,94.68,161002,0
2007-06-22,95.19,97.83,93.98,96.2,2478017,0
2007-06-25,96.47,99.58,95.63,98.39,302061,0
2007-06-26,99.25,101.89,98.66,99.17,394884,0
2007-06-27,97.3,100.75,97.14,100.74,280593,0
2007-06-28,100.73,100.73,97.66,97.75,272089,0
2007-06-29,98.76,98.76,96.95,97.58,228324,0
2007-07-02,98.34,99.79,97.36,99.02,133360,0
2007-07-03,99.5,100.56,99,100.13,57299,0
2007-07-05,100.18,100.18,97.28,99.95,104083,0
2007-07-06,100.19,100.19,97.77,99.11,142770,0
2007-07-09,99.12,100,98.71,98.98,89642,0
2007-07-10,99.39,100,98.35,98.91,137013,0
2007-07-11,99.15,101.08,99.15,100.26,118939,0
2007-07-12,100.96,101.2,97.54,99.5,268658,0
2007-07-13,101.2,101.2,97.81,98.17,176951,0
2007-07-16,100.91,102.18,99.77,100.85,193306,0
2007-07-17,101.77,101.77,98.51,99.98,179672,0
2007-07-18,99.73,100.34,99.72,100.1,123079,0
2007-07-19,98.81,100.87,97.9,100.27,130965,0
2007-07-20,100.26,100.7,99.32,99.75,147790,0
2007-07-23,99.95,100.94,99.55,100.11,289585,0
2007-07-24,99.37,99.37,94.86,94.99,211244,0
2007-07-25,95.66,96.9,93.5,94.69,220171,0
2007-07-26,94.12,94.12,89.01,90.16,179839,0
2007-07-27,90.4,92.7,90.37,91.39,169020,0
2007-07-30,91.59,92.78,90.94,92.13,180839,0
2007-07-31,93.5,94.52,92.07,92.48,237283,0
2007-08-01,93.61,94.05,90.63,91.63,130556,0
2007-08-02,90.2,92.99,85.61,86.67,761882,0
2007-08-03,86.75,88.27,85.7,85.98,322352,0
2007-08-06,86.75,86.96,83.42,84.54,353343,0
2007-08-07,85.42,87.19,85.02,85.42,228505,0
2007-08-08,87.41,89.62,86.67,87.46,327822,0
2007-08-09,87.36,92.48,85.3,88.26,259128,0
2007-08-10,86.25,90.7,86.25,89.25,161389,0
2007-08-13,89.99,90,86.35,86.55,101400,0
2007-08-14,86.77,87.77,82.58,83.74,108962,0
2007-08-15,84,85.46,80.94,81.02,244277,0
2007-08-16,80.5,81,75.41,76.91,364882,0
2007-08-17,82.85,83.52,79.95,83.52,226301,0
2007-08-20,83.48,83.72,82.17,82.7,99563,0
2007-08-21,82.32,84.92,81.31,84.46,92190,0
2007-08-22,85.26,88,83.84,87.25,184684,0
2007-08-23,87.25,88.01,85.5,86.46,56446,0
2007-08-24,86.2,93.75,85.11,88.03,209244,0
2007-08-27,87.96,90.72,87.59,89.81,200681,0
2007-08-28,89.47,89.83,87.38,88.09,135915,0
2007-08-29,89.08,90.85,88.42,90.7,116527,0
2007-08-30,90.08,91.42,88.36,89.68,146014,0
2007-08-31,91.94,93,88.29,92.2,119798,0
2007-09-04,92.27,95.25,92.27,94.39,77874,0
2007-09-05,94.63,94.63,90.9,91.21,226504,0
2007-09-06,91.96,93.5,91.6,93.25,79872,0
2007-09-07,92.39,93.92,92.04,92.38,109649,0
2007-09-10,92.44,93.75,90.59,92.48,82472,0
2007-09-11,92.8,94.47,91.68,92.63,54004,0
2007-09-12,92.17,92.72,91.42,92.61,72625,0
2007-09-13,93.91,94.84,92.73,93.17,34982,0
2007-09-14,92.51,93.63,91.93,92.73,35535,0
2007-09-17,92.68,93.95,91.67,92.85,87458,0
2007-09-18,93.54,96.49,92.53,96.16,106765,0
2007-09-19,95.97,95.97,92.83,94.64,98727,0
2007-09-20,94.68,96.15,93.23,93.37,57835,0
2007-09-21,93.5,93.71,89.96,92.58,148503,0
2007-09-24,92.61,93.32,92.37,92.82,45437,0
2007-09-25,92.29,94.55,92,93.83,152206,0
2007-09-26,93.64,94.98,92.73,93.95,35247,0
2007-09-27,93.92,94.03,91.09,91.84,175672,0
2007-09-28,91.13,92.52,89.64,91.71,183414,0
2007-10-01,91.15,94.82,91.15,94.47,67983,0
2007-10-02,94.08,96.56,94.08,96.22,66241,0
2007-10-03,96.41,96.41,93.14,93.4,147331,0
2007-10-04,94.01,94.27,91.95,93.36,89937,0
2007-10-05,93.73,97.26,93.36,96.26,175518,0
2007-10-08,95.89,96.02,94.6,95.59,52756,0
2007-10-09,96.09,99.64,95.45,99.33,249766,0
2007-10-10,99.4,99.89,98.37,98.61,125311,0
2007-10-11,99.39,103,99.39,101.26,190319,0
2007-10-12,102.12,104.25,100.43,104,177603,0
2007-10-15,104.4,104.69,103.5,104.62,260047,0
2007-10-16,104.66,105.9,104,104.85,191944,0
2007-10-17,106,107.7,103.08,106.71,183063,0
2007-10-18,106.92,107.75,106.16,107.12,107110,0
2007-10-19,107.15,107.64,105.77,106,220478,0
2007-10-22,105.44,105.72,101.8,103.74,168472,0
2007-10-23,104.02,108.58,104.02,108.19,247924,0
2007-10-24,107.72,109.3,105.28,106.63,171030,0
2007-10-25,107.82,109.9,106.93,109.24,170874,0
2007-10-26,109.75,113.7,109.39,112.48,235269,0
2007-10-29,113.32,116.85,112.31,115.67,437870,0
2007-10-30,115.5,119.9,115.23,119.5,330137,0
2007-10-31,119.2,119.94,109.72,114.75,819758,0
2007-11-01,117.5,126.53,116.01,123.49,530267,0
2007-11-02,121.64,124.6,114.77,120,460575,0
2007-11-05,118.26,118.66,113.8,114.69,276819,0
2007-11-06,114,114.3,111.22,114.18,259395,0
2007-11-07,113.99,113.99,109.63,109.99,108628,0
2007-11-08,110.76,110.76,103.05,107.5,343732,0
2007-11-09,105.35,107.93,103.51,104.93,511189,0
2007-11-12,104.58,107.67,99.02,99.54,274862,0
2007-11-13,102.6,109.93,102.6,107.35,218621,0
2007-11-14,109.77,110.26,106.85,107.03,191592,0
2007-11-15,107.15,108.07,105.14,105.99,187249,0
2007-11-16,106.5,106.56,105.16,105.74,148845,0
2007-11-19,104.74,105.74,103.45,103.76,135204,0
2007-11-20,105,107,103.86,104.16,169384,0
2007-11-21,103.52,104.45,101.22,102.57,132056,0
2007-11-23,105.02,106.84,104.34,104.47,184298,0
2007-11-26,104,107.05,103.32,103.37,402489,0
2007-11-27,103.5,105.08,102.64,104.03,179566,0
2007-11-28,106.11,109.32,105.21,107.26,445118,0
2007-11-29,106,109.58,105.6,109.24,228873,0
2007-11-30,109.5,110.67,107.49,109.71,127237,0
2007-12-03,108.31,114.15,107.52,112.89,163517,0
2007-12-04,114.03,115.61,112.35,112.73,271752,0
2007-12-05,114.97,114.97,112.09,113.56,311388,0
2007-12-06,113.4,116.9,112.74,114.29,457269,0
2007-12-07,113.5,115.47,111.62,114.51,138632,0
2007-12-10,114.56,116.65,114.56,116.39,114120,0
2007-12-11,116.39,117.12,112.45,113.56,309119,0
2007-12-12,115.55,115.55,111.47,113,189757,0
2007-12-13,111.31,112.84,110,111.7,128018,0
2007-12-14,110.21,114,110.21,113.07,101152,0
2007-12-17,112.77,113.19,109.69,111.03,230438,0
2007-12-18,112.03,114.5,109.85,112.37,179563,0
2007-12-19,109.81,113,109.81,112.65,316482,0
2007-12-20,113.01,116.11,111,114.1,277927,0
2007-12-21,115.27,115.94,113,114.04,223187,0
2007-12-24,114.3,115.19,114.3,114.99,29794,0
2007-12-26,115,115.46,114.47,115,89753,0
2007-12-27,116,117.51,115.66,115.82,158127,0
2007-12-28,115.98,116,113.57,113.93,83501,0
2007-12-31,114.48,116.47,113.42,115.98,274791,0
2008-01-02,116.8,116.8,112.28,114.17,192602,0
2008-01-03,115.15,115.15,112.01,112.78,115055,0
2008-01-04,109.05,111.02,107.42,107.99,203028,0
2008-01-07,109.27,109.27,105.23,106.01,181389,0
2008-01-08,107.36,111.66,107,108.16,214930,0
2008-01-09,108.07,109.97,104,106.84,236078,0
2008-01-10,106.24,106.97,102.39,105.9,316448,0
2008-01-11,106.12,108.32,105.01,105.76,253986,0
2008-01-14,105.76,110,105.76,109.34,187747,0
2008-01-15,107.5,107.98,101.03,103.58,541236,0
2008-01-16,104.91,104.91,96.01,96.52,475944,0
2008-01-17,95.31,99.23,93.63,94.99,436185,0
2008-01-18,96.67,99.21,94.86,96.12,301930,0
2008-01-22,90.03,91.5,85.51,90.27,590998,0
2008-01-23,83.5,88.99,83,88.7,333368,0
2008-01-24,91.5,95.04,90.9,92.32,298715,0
2008-01-25,93.43,93.8,90.26,91.06,243618,0
2008-01-28,90.46,90.91,85.44,88.97,443730,0
2008-01-29,90,94.18,89.17,93.48,328131,0
2008-01-30,92.59,94.14,90.18,92.52,165125,0
2008-01-31,91.23,95.44,88.87,94.79,241173,0
2008-02-01,95.45,99.87,95.37,97.64,152117,0
2008-02-04,98.04,104.27,98.01,101.87,393966,0
2008-02-05,100.66,101.26,94.03,94.71,312813,0
2008-02-06,95.52,96.59,93.4,93.54,253257,0
2008-02-07,92.42,94.48,90.4,90.78,381728,0
2008-02-08,90.7,93.26,90.65,91.78,311144,0
2008-02-11,93.56,93.81,92.4,93.36,268648,0
2008-02-12,94,95.25,93.66,94.58,223115,0
2008-02-13,95,95.7,94.17,95,253699,0
2008-02-14,94.37,95.9,92.59,93.61,333690,0
2008-02-15,92.91,95,92.91,94.73,160607,0
2008-02-19,96.05,97.1,93.68,94.53,147849,0
2008-02-20,93.92,94.84,92.55,94.17,271398,0
2008-02-21,95.23,95.43,91.18,92,460766,0
2008-02-22,92,95.57,92,95,192580,0
2008-02-25,95,95.17,93,95,176809,0
2008-02-26,95.43,98.18,95.02,97.3,261042,0
2008-02-27,97.58,98.5,96,97.83,363759,0
2008-02-28,97.35,99.99,95.03,95.41,363565,0
2008-02-29,95.41,97.19,91.48,91.92,310689,0
2008-03-03,92.1,93.98,91.43,92.76,211055,0
2008-03-04,86.37,86.37,82.59,84,2351570,0
2008-03-05,82.7,85.13,82.44,84.8,3955656,0
2008-03-06,85,85.51,79.7,80.31,912219,0
2008-03-07,79.64,80.26,75.38,79,1521395,0
2008-03-10,80.47,81.36,78.27,78.5,739481,0
2008-03-11,82,84.11,81.5,82.57,787943,0
2008-03-12,84.1,85.22,82.76,84.37,685177,0
2008-03-13,83.25,84.79,80.99,83.86,952982,0
2008-03-14,85.25,86.54,82.7,83.7,397008,0
2008-03-17,82.93,83.08,78.3,80.65,402113,0
2008-03-18,81.95,84.64,81.87,84.46,491328,0
2008-03-19,84.29,87.55,80.92,81.5,447554,0
2008-03-20,82.03,84.83,81.5,84.17,364314,0
2008-03-24,83.54,87.34,82.23,86.65,371360,0
2008-03-25,85.78,87.91,85,86.5,419332,0
2008-03-26,85.63,86.64,83.61,85.62,375118,0
2008-03-27,85.52,87.33,84.4,85.35,296506,0
2008-03-28,84.68,84.92,83,83.93,280921,0
2008-03-31,83.3,85.5,83.3,85.23,177374,0
2008-04-01,87.05,88.71,87.03,88.51,308200,0
2008-04-02,88.95,89.17,87,88.44,403022,0
2008-04-03,87,92,87,91.4,545596,0
2008-04-04,92.45,94,90.9,92.88,535435,0
2008-04-07,94.45,94.45,91.6,92.26,365914,0
2008-04-08,92.26,92.58,91.25,91.54,378277,0
2008-04-09,91.51,91.94,89.83,90.74,494869,0
2008-04-10,90.7,93.86,87.27,88.64,448663,0
2008-04-11,86.1,88.47,85.65,86.34,423150,0
2008-04-14,88.44,88.54,87.03,87.1,227934,0
2008-04-15,88.17,88.19,86.05,86.7,278519,0
2008-04-16,90.1,90.47,88.79,90.18,394933,0
2008-04-17,89.3,90.66,87.51,89.36,303227,0
2008-04-18,91.21,92.96,90.18,91.65,337934,0
2008-04-21,92.09,92.92,90.85,92.41,261586,0
2008-04-22,92.18,94.43,91.78,94.43,356103,0
2008-04-23,93.98,96.65,92,95.28,548081,0
2008-04-24,95.62,96.83,93.5,95.07,380440,0
2008-04-25,95.97,96.05,94.31,95.41,153094,0
2008-04-28,96.11,97.28,94.79,94.93,285131,0
2008-04-29,95,95.77,93.53,95.5,303622,0
2008-04-30,100.85,107.31,100.01,106.02,1383894,0
2008-05-01,104.75,110,103.5,106.8,848796,0
2008-05-02,105.66,108.62,105.66,106.11,808146,0
2008-05-05,104.73,105.14,102.44,103.15,691673,0
2008-05-06,102.27,106.03,102.27,104.27,391582,0
2008-05-07,104.38,104.38,101.21,101.97,294418,0
2008-05-08,101.23,103.48,100.58,102.29,348684,0
2008-05-09,101.3,104.73,100.3,101.38,269389,0
2008-05-12,102.3,102.71,100.59,100.76,305069,0
2008-05-13,97.11,98.72,95.75,96.89,816103,0
2008-05-14,98,99.09,97.18,97.82,442643,0
2008-05-15,97.7,99.52,95.63,96.5,319950,0
2008-05-16,97.47,100,96.41,97.63,150018,0
2008-05-19,98.1,99.53,97.41,99.37,500296,0
2008-05-20,98.81,100.69,98.45,99.97,257747,0
2008-05-21,99.43,100.76,99.1,99.68,301617,0
2008-05-22,99.65,102.83,98.71,102.3,356461,0
2008-05-23,102.15,103,101.89,102.28,292259,0
2008-05-27,102.5,103.7,101.5,103.7,261754,0
2008-05-28,104.67,104.67,103.01,103.5,168391,0
2008-05-29,103.81,106.59,103.81,105.12,303010,0
2008-05-30,106,107.19,105.48,106.38,209451,0
2008-06-02,105.42,107.12,103.89,106.99,459604,0
2008-06-03,106.01,107.08,102.75,104.36,398339,0
2008-06-04,103.89,104.5,100.31,101.75,530768,0
2008-06-05,102.5,106.17,102.5,105.19,512368,0
2008-06-06,104.86,104.86,101.3,101.38,177230,0
2008-06-09,102.01,103.68,99.26,100.41,161623,0
2008-06-10,100.2,100.2,97.93,99.32,251304,0
2008-06-11,98.82,99.8,96.62,97.46,222277,0
2008-06-12,97.6,98.78,97.41,98,298983,0
2008-06-13,96.52,99.43,96.52,98.01,294226,0
2008-06-16,97.81,100.1,97.81,99.82,414911,0
2008-06-17,100.06,103.77,100.06,100.66,286862,0
2008-06-18,101.2,103.74,101,102.62,390415,0
2008-06-19,101.97,103.91,101.18,103.01,212576,0
2008-06-20,102.06,102.5,94.5,95.82,1006144,0
2008-06-23,95.75,97.94,94.53,95.67,231693,0
2008-06-24,94.68,96.98,88.75,90.66,725252,0
2008-06-25,90.66,95.17,90,94.15,344603,0
2008-06-26,91.86,92.81,91.13,92.43,529033,0
2008-06-27,91.69,92.5,88.67,90.78,522344,0
2008-06-30,91.06,91.64,89.41,90.53,177508,0
2008-07-01,88.64,88.74,86.25,88.05,404275,0
2008-07-02,90.45,90.45,86.8,89.42,369137,0
2008-07-03,90,90,87.39,89.25,184560,0
2008-07-07,90.23,90.23,88.52,89.38,333253,0
2008-07-08,88.88,89.99,86.06,87.68,397157,0
2008-07-09,87.75,89.16,86.85,87.57,236459,0
2008-07-10,87.6,88,84.08,85.34,392348,0
2008-07-11,83.57,85.39,82.26,83.21,295858,0
2008-07-14,85.15,87.34,80.26,81.59,528479,0
2008-07-15,82.11,83.47,78.69,79.55,727532,0
2008-07-16,78.79,80.04,76.53,78.11,1175342,0
2008-07-17,78.34,80.34,78.03,79.73,545739,0
2008-07-18,79.45,80.08,77.49,77.97,258801,0
2008-07-21,79,79.91,78.46,78.57,387300,0
2008-07-22,78.82,80.06,77.91,80.01,525727,0
2008-07-23,82.03,84.7,81.5,83.47,729547,0
2008-07-24,83.01,84.38,82.41,82.73,418776,0
2008-07-25,84.65,84.65,82.24,83,476541,0
2008-07-28,83.5,85.4,82.6,82.82,462263,0
2008-07-29,82.28,84.69,82.28,83.6,375950,0
2008-07-30,87.49,88.39,79.21,79.61,1232720,0
2008-07-31,81.35,84.87,81.35,83.25,553479,0
2008-08-01,83,83.24,80,80.34,361229,0
2008-08-04,80.1,81.34,77.6,78.41,618112,0
2008-08-05,79,82.09,78.32,81.59,563878,0
2008-08-06,81.58,82.47,81.01,81.55,285402,0
2008-08-07,81.9,82.76,80.06,80.57,231176,0
2008-08-08,79.92,80.94,79.17,80.37,151056,0
2008-08-11,80.02,81.43,79.56,81.11,357139,0
2008-08-12,80.28,83.36,80.11,82.76,516644,0
2008-08-13,81.16,81.65,80.37,81.04,311559,0
2008-08-14,79.8,84.72,79.39,84.3,523914,0
2008-08-15,83.84,83.84,82.41,82.72,463198,0
2008-08-18,82.51,83.02,78.49,79.48,475286,0
2008-08-19,78.61,79.5,70.5,73.05,1202387,0
2008-08-20,76.45,77.41,75.33,76.4,1025712,0
2008-08-21,78.76,79.45,75.71,76,580533,0
2008-08-22,75.97,78.2,75.97,77.01,463784,0
2008-08-25,77.05,78.19,75.94,77.39,507608,0
2008-08-26,76.4,78.15,76.21,78.02,342392,0
2008-08-27,78.47,79.02,77.01,78.89,389642,0
2008-08-28,78.99,79.2,77.61,78.13,197573,0
2008-08-29,79,79.45,77.28,77.91,206511,0
2008-09-02,79.31,79.9,78.26,78.89,315685,0
2008-09-03,78.02,78.78,76.27,77.34,511358,0
2008-09-04,74.27,75.23,71.82,73.08,975996,0
2008-09-05,71.78,72.81,71.2,72.02,439304,0
2008-09-08,71.87,75.42,71.87,74.8,289121,0
2008-09-09,72.92,74.78,68.13,68.73,822155,0
2008-09-10,69.65,71.56,68.61,70.93,363689,0
2008-09-11,69.25,72.28,68.06,72.01,339427,0
2008-09-12,72,73.8,70.98,72.91,574839,0
2008-09-15,69.55,72.43,68.27,68.52,420153,0
2008-09-16,66.51,71.24,65.23,70.6,656549,0
2008-09-17,69.62,70.82,61,61.99,1431677,0
2008-09-18,62.11,68.35,61.2,66.63,793226,0
2008-09-19,75.2,75.2,69.99,70.3,731771,0
2008-09-22,71.87,72.33,69.94,70.03,278932,0
2008-09-23,71.23,71.23,68.34,70.03,562230,0
2008-09-24,70.83,71.42,69.65,70.51,428788,0
2008-09-25,70.47,72.7,69.2,72.35,576140,0
2008-09-26,69,71.42,69,71.15,348953,0
2008-09-29,69.5,69.5,62.65,64.86,503422,0
2008-09-30,64.82,67.03,64.13,65.4,421417,0
2008-10-01,65.14,69.14,65.11,66.47,848797,0
2008-10-02,65.47,66.38,56.77,57.45,711822,0
2008-10-03,57.73,57.92,46.87,47.09,3191376,0
2008-10-06,44,45.5,36.59,45.02,1908933,0
2008-10-07,44.94,44.94,38.03,38.68,1339536,0
2008-10-08,36.02,41.42,34.84,39.5,1747816,0
2008-10-09,40.48,41.9,33.67,34.2,966531,0
2008-10-10,29.89,32.81,25.89,32.27,2770308,0
2008-10-13,35.69,44,35.16,43.99,1553055,0
2008-10-14,45.74,46.74,39.38,40.22,1005547,0
2008-10-15,38.77,40.16,35.7,36.6,615944,0
2008-10-16,37.04,39.99,34.2,35.98,725532,0
2008-10-17,32.7,40.47,32.42,36.13,938245,0
2008-10-20,36.2,37.02,33.05,35.21,598604,0
2008-10-21,35.32,35.7,31.95,31.99,485386,0
2008-10-22,30.2,30.65,23.44,25.29,1283049,0
2008-10-23,24.99,27.61,24.07,25.5,1766397,0
2008-10-24,21.68,23.84,17.75,21.04,2109870,0
2008-10-27,20,21.69,18.57,18.57,1162190,0
2008-10-28,21.13,22,17.78,20,1711103,0
2008-10-29,20.94,23.43,19.49,23.02,2030335,0
2008-10-30,23.5,26.42,22.52,25.01,1454709,0
2008-10-31,24.33,26.71,23,26.71,931721,0
2008-11-03,27.94,27.99,25.18,25.51,881602,0
2008-11-04,27.97,27.97,25.1,26.73,1084769,0
2008-11-05,26.39,26.47,24.34,24.39,420470,0
2008-11-06,24.84,26.16,23.2,23.49,749265,0
2008-11-07,23.96,24.39,22.84,23.35,314486,0
2008-11-10,24.19,24.52,22.2,22.34,430345,0
2008-11-11,22.05,22.62,19.09,19.23,718252,0
2008-11-12,18.7,19.48,16.74,16.84,1013542,0
2008-11-13,16.43,17.68,15.66,17.5,1060371,0
2008-11-14,17.19,17.2,16.05,16.28,516583,0
2008-11-17,15.69,15.69,11.73,12.26,1457614,0
2008-11-18,13.12,13.54,12.5,12.86,1110770,0
2008-11-19,12.59,13.74,12.28,12.7,788921,0
2008-11-20,12.5,13.29,9.04,9.07,1631822,0
2008-11-21,10,10.73,9,9.71,1617219,0
2008-11-24,11.02,11.4,10.23,10.75,1613005,0
2008-11-25,11.3,12.44,11.27,12.1,1484367,0
2008-11-26,11.67,13.62,11.3,13.3,1263243,0
2008-11-28,13.61,15.37,13.5,15.37,729085,0
2008-12-01,15,15,12.36,13.63,1294498,0
2008-12-02,13.9,15.07,13.5,14.32,772322,0
2008-12-03,14.14,14.2,12.5,13.45,1292194,0
2008-12-04,13.35,15.12,13,14.44,854356,0
2008-12-05,14.04,14.55,13.35,14.18,1126454,0
2008-12-08,14.73,17.2,14.73,17.1,1123008,0
2008-12-09,16.25,18.04,15.99,16.01,868782,0
2008-12-10,16.47,17.5,16.47,17.2,1253086,0
2008-12-11,17.03,17.52,15.9,16.6,1137828,0
2008-12-12,16.06,17.5,16.06,17.24,727486,0
2008-12-15,17.27,18.44,17.27,17.69,629053,0
2008-12-16,18.3,22.8,17.58,22.64,1238022,0
2008-12-17,22.09,24.66,21,24.29,1282569,0
2008-12-18,23.85,24.2,20,20.6,1463819,0
2008-12-19,20.63,21.31,19.75,19.82,760879,0
2008-12-22,20,20.68,19.11,19.43,532520,0
2008-12-23,19.57,20,19.26,19.34,392158,0
2008-12-24,19.08,19.97,18.81,19.55,136603,0
2008-12-26,19.7,19.88,18.75,19.87,251926,0
2008-12-29,20.59,20.98,18.97,20.08,306270,0
2008-12-30,21,21.11,19.74,20.91,647381,0
2008-12-31,20.72,21.89,19.81,21.72,524563,0
2009-01-02,21.76,22.97,20.67,22.73,638575,0
2009-01-05,22.49,22.99,21.3,21.55,724039,0
2009-01-06,22.3,22.85,21.48,22.54,880988,0
2009-01-07,21.9,22.44,20.35,20.7,755424,0
2009-01-08,20.62,21.2,19.8,20.93,605997,0
2009-01-09,18.43,20.76,18.43,19.5,548071,0
2009-01-12,19.68,20.24,18,18.28,470516,0
2009-01-13,17.76,18.71,17.76,18.37,455642,0
2009-01-14,17.95,17.95,16.1,16.31,562342,0
2009-01-15,16.51,17.76,15.69,16.82,652166,0
2009-01-16,17.35,18.29,15.93,16.42,457075,0
2009-01-20,16.5,16.6,13.11,13.22,874772,0
2009-01-21,13.28,14.12,13.28,13.74,1417601,0
2009-01-22,13.75,14.05,13.17,13.38,631217,0
2009-01-23,12.8,13.68,12.25,13.1,1013971,0
2009-01-26,13.34,13.9,12.72,12.73,532258,0
2009-01-27,12.95,13.35,11.96,12.16,718699,0
2009-01-28,13.11,13.39,12.7,12.91,776523,0
2009-01-29,12.92,13.1,11.14,11.31,598941,0
2009-01-30,11.3,11.49,9.73,9.86,864555,0
2009-02-02,10.04,10.04,8.96,9.26,860730,0
2009-02-03,9.61,9.96,9.39,9.44,871358,0
2009-02-04,9.7,9.88,9.41,9.46,620898,0
2009-02-05,9.25,9.35,7.73,8.16,2008259,0
2009-02-06,8.3,8.85,7.64,8.21,2420190,0
2009-02-09,8.84,9.95,8.61,9.25,1731743,0
2009-02-10,9.6,9.87,8.24,8.5,1338901,0
2009-02-11,8.73,9.39,8.4,8.69,1095329,0
2009-02-12,8.67,9.34,8.55,9.14,654707,0
2009-02-13,9.1,9.34,8.6,8.77,968850,0
2009-02-17,8.09,8.21,7.6,7.85,988244,0
2009-02-18,7.8,7.8,6.97,7.21,1123471,0
2009-02-19,7.27,7.96,6.75,6.82,1049495,0
2009-02-20,6.7,6.81,6.14,6.43,1082117,0
2009-02-23,6.56,6.89,6.02,6.13,1425354,0
2009-02-24,6.21,7.33,6.12,7.03,1775383,0
2009-02-25,6.64,6.78,5.94,6.15,2346360,0
2009-02-26,6,6.28,5.59,5.6,1867000,0
2009-02-27,5.96,6.44,5.63,6.36,1772595,0
2009-03-02,6.05,6.17,5.4,5.78,1421122,0
2009-03-03,5.85,6.54,5.3,5.53,830410,0
2009-03-04,6.1,6.13,5.3,5.49,1394818,0
2009-03-05,5.36,5.63,4.75,4.86,1031628,0
2009-03-06,5.15,5.45,4.77,5.19,987871,0
2009-03-09,5.14,5.3,4.67,5.12,480363,0
2009-03-10,5.31,5.86,5.31,5.8,693450,0
2009-03-11,6.06,6.21,5.5,5.87,861701,0
2009-03-12,5.81,6.69,5.55,6.39,1266604,0
2009-03-13,6.8,7.72,6.27,7.52,1279479,0
2009-03-16,7.95,8.4,7.87,8.16,1074496,0
2009-03-17,8.09,8.58,7.6,8.55,498033,0
2009-03-18,8.63,9.97,8.54,9.97,811434,0
2009-03-19,10.5,10.85,9.79,10.52,743754,0
2009-03-20,10,10,9.07,10,567087,0
2009-03-23,12,16,11.98,14.5,2065645,0
2009-03-24,14.04,14.7,13.64,14.19,969885,0
2009-03-25,14.2,14.4,12.88,13.66,758977,0
2009-03-26,14,14.2,13.05,13.5,457194,0
2009-03-27,12.95,13.5,12.6,12.85,377264,0
2009-03-30,12,12.2,10.91,11.25,663907,0
2009-03-31,11.7,12.02,11.32,11.46,273257,0
2009-04-01,11.47,12,10.85,11.97,225905,0
2009-04-02,12.51,13.53,12.51,13.4,517697,0
2009-04-03,13.44,13.77,13.11,13.59,198474,0
2009-04-06,13.49,14.1,12.93,14.09,456157,0
2009-04-07,13.71,14.16,13.7,14.09,511124,0
2009-04-08,14.13,14.14,13.68,14.04,397910,0
2009-04-09,14.33,14.87,14.27,14.59,763021,0
2009-04-13,14.13,16.5,13.58,16.31,1412100,0
2009-04-14,15.75,17.3,15.32,16.97,1257677,0
2009-04-15,16.63,17.5,16.26,17.38,544857,0
2009-04-16,17.68,17.96,15.67,17.02,767878,0
2009-04-17,17.2,17.29,16.24,16.4,345016,0
2009-04-20,15.8,15.87,15.32,15.44,427542,0
2009-04-21,15.16,17.17,15,17.04,391284,0
2009-04-22,16.66,18,16.51,17.46,384324,0
2009-04-23,17.68,18.8,17.47,18.28,1313099,0
2009-04-24,18.69,18.69,17.37,17.8,408086,0
2009-04-27,17.8,17.8,16,16.08,520656,0
2009-04-28,16.24,16.4,15.64,16.12,261104,0
2009-04-29,17.18,18.09,16.65,16.85,599327,0
2009-04-30,17,17.77,16.25,16.41,352562,0
2009-05-01,16.46,17.18,16.15,16.7,223562,0
2009-05-04,16.98,18.87,16.98,18.84,454246,0
2009-05-05,18.85,20.94,18,20.75,795499,0
2009-05-06,20.69,21.74,19.69,21.34,925623,0
2009-05-07,21.51,21.75,19.3,19.47,368884,0
2009-05-08,19.77,20.66,19.48,19.84,411614,0
2009-05-11,20.22,20.75,19.63,20.68,668475,0
2009-05-12,20.77,21.57,19.83,20.24,230711,0
2009-05-13,19.19,19.19,17.24,17.51,428577,0
2009-05-14,17.83,18,16.87,17.46,305601,0
2009-05-15,17.56,18.5,17.34,17.52,228062,0
2009-05-18,17.87,19.5,17.71,19.38,278764,0
2009-05-19,19.3,19.81,19,19.56,263329,0
2009-05-20,20.17,22.21,19.78,22,659119,0
2009-05-21,21.4,22,19.91,20.38,910963,0
2009-05-22,20.69,20.78,19.35,20.45,277946,0
2009-05-26,19.35,21,18.7,20.7,364294,0
2009-05-27,20.91,21.29,19.53,19.73,377498,0
2009-05-28,19.94,20.68,19.05,20.07,461909,0
2009-05-29,18.85,19.23,17.72,18.72,599468,0
2009-06-01,18.91,20.93,18.91,20.85,422554,0
2009-06-02,20.11,20.89,20,20.56,246019,0
2009-06-03,20,20.41,19.53,20.38,387399,0
2009-06-04,20.39,21.9,19.71,21.75,454448,0
2009-06-05,21.61,21.8,20.95,21.4,504194,0
2009-06-08,20.78,21.57,19.85,21.18,767708,0
2009-06-09,21.03,21.69,21.01,21.46,359482,0
2009-06-10,21.85,22.39,21.47,21.9,199735,0
2009-06-11,21.9,21.9,21.09,21.29,119472,0
2009-06-12,21.17,21.56,20.8,21.55,99284,0
2009-06-15,21.25,21.25,20.29,20.6,636754,0
2009-06-16,20.54,21.3,20.54,20.88,524821,0
2009-06-17,20.7,20.98,19.76,20.25,680909,0
2009-06-18,20.19,24.28,19.88,20.28,643454,0
2009-06-19,20.49,20.5,19.15,19.31,453662,0
2009-06-22,19.14,19.41,16.7,16.76,794637,0
2009-06-23,17.53,18.08,17.23,17.5,450132,0
2009-06-24,18.1,19.04,17.65,17.9,382020,0
2009-06-25,17.95,18.87,17.52,18.68,201537,0
2009-06-26,19.47,19.72,18.7,19.24,1201389,0
2009-06-29,19.32,20.15,19.23,19.89,273484,0
2009-06-30,19.71,20.47,19.54,19.69,197689,0
2009-07-01,19.74,20.2,19.41,19.67,241004,0
2009-07-02,19.29,20.07,18.6,19.82,698712,0
2009-07-06,20.41,21.46,20.4,21.1,615391,0
2009-07-07,21.04,21.14,19.24,19.24,587330,0
2009-07-08,19.65,19.89,17.58,18.01,833279,0
2009-07-09,19.14,19.14,17.5,17.56,773692,0
2009-07-10,17.8,17.93,17.08,17.44,586471,0
2009-07-13,17.79,18.8,17.79,18.68,330935,0
2009-07-14,18.85,19.04,18.6,18.81,252998,0
2009-07-15,19.5,20.09,19.4,19.98,579437,0
2009-07-16,20.11,20.11,19.2,19.99,380387,0
2009-07-17,19.81,19.81,19.15,19.34,360671,0
2009-07-20,19.51,20.78,19.51,20.58,393310,0
2009-07-21,20.85,20.97,19.51,20.43,453948,0
2009-07-22,20,20.7,19.33,20.37,309228,0
2009-07-23,20.25,21.47,20.17,21.17,543047,0
2009-07-24,21.19,21.83,20.87,21.82,634191,0
2009-07-27,21.7,22.8,21.4,22.64,470963,0
2009-07-28,22.06,22.3,20.62,21.38,609933,0
2009-07-29,20.82,21.05,19.71,19.71,713976,0
2009-07-30,20.25,21.1,20.03,20.19,788162,0
2009-07-31,20.27,21.25,20.27,21.12,297773,0
2009-08-03,22.1,24,21.73,23.85,780522,0
2009-08-04,23.31,23.49,22.69,22.82,503435,0
2009-08-05,23,23.32,21.96,22.53,437602,0
2009-08-06,23.81,24.4,23.05,23.26,732750,0
2009-08-07,23.51,26.4,23.42,26.11,820469,0
2009-08-10,25.56,27.59,24.83,27.36,611443,0
2009-08-11,27.36,27.36,25.25,26.11,545957,0
2009-08-12,25.85,26.9,25.49,25.86,389483,0
2009-08-13,26.7,26.99,26.07,26.96,437329,0
2009-08-14,26.9,27.03,25.7,25.91,216044,0
2009-08-17,24.7,24.82,23.76,24.1,268599,0
2009-08-18,24.82,25.61,24.52,25.41,221674,0
2009-08-19,25.05,26.27,24.89,26,189223,0
2009-08-20,26,26.4,25.76,26,184964,0
2009-08-21,26.12,27.86,26.09,27.8,434110,0
2009-08-24,28.24,30.12,28.24,29.1,414115,0
2009-08-25,29.23,30.6,29.23,30.39,479720,0
2009-08-26,29.56,30.3,29.13,30.14,281596,0
2009-08-27,30.02,30.2,28.74,29.42,370467,0
2009-08-28,29.79,29.95,28.91,29.6,382514,0
2009-08-31,28.93,28.93,27.76,28.73,300469,0
2009-09-01,27.43,28.82,26.73,27.5,565999,0
2009-09-02,27.28,28.18,27.06,27.79,465867,0
2009-09-03,28.03,28.42,27.3,27.67,238343,0
2009-09-04,28.24,29.34,28.01,29.22,342506,0
2009-09-08,29.91,31.32,29.73,31.16,367004,0
2009-09-09,30.94,33.14,30.65,32.85,364934,0
2009-09-10,32.62,33.07,32.2,32.99,258814,0
2009-09-11,33.14,33.57,32.9,33.09,167083,0
2009-09-14,32.41,32.59,31.99,32.2,233177,0
2009-09-15,32.03,34.8,32.03,34.5,475570,0
2009-09-16,35,37.05,34.99,36.44,618374,0
2009-09-17,36.48,36.59,35.57,35.9,447203,0
2009-09-18,36.61,38.61,36.61,38.08,427480,0
2009-09-21,38.12,38.31,35.42,35.59,543491,0
2009-09-22,36.89,37.46,35.62,35.88,477713,0
2009-09-23,36.25,36.45,34.62,34.72,553765,0
2009-09-24,35.31,35.49,33.64,33.95,332569,0
2009-09-25,33.55,35.6,33.25,34.22,239533,0
2009-09-28,34.49,35.21,33.83,34.83,172991,0
2009-09-29,35.44,36.06,35.09,35.63,185175,0
2009-09-30,35.62,35.7,33.16,34.25,328787,0
2009-10-01,34.29,34.3,31.72,31.8,510669,0
2009-10-02,30.8,31.92,30.77,31.11,456767,0
2009-10-05,32.46,33.25,32.15,32.27,367960,0
2009-10-06,32.75,33.93,32.75,33.58,467140,0
2009-10-07,32.95,33.38,31.9,32.31,240882,0
2009-10-08,32.91,34.15,32.81,33.73,324949,0
2009-10-09,33.33,33.75,32.99,33.54,275783,0
2009-10-12,34.14,34.4,32.56,32.95,288256,0
2009-10-13,33.5,33.5,32.1,32.17,301940,0
2009-10-14,30,30,28.07,28.18,1689158,0
2009-10-15,26.97,27.46,25.1,27.2,1880482,0
2009-10-16,27.02,28.71,26.5,27.86,697227,0
2009-10-19,27.88,28.95,27.08,27.96,625563,0
2009-10-20,28.2,28.39,27.5,28,491477,0
2009-10-21,27.75,28.94,27.74,28.15,394709,0
2009-10-22,28,28.93,27.8,28.63,687457,0
2009-10-23,28.71,28.75,27.04,27.18,643574,0
2009-10-26,27.2,28,25.41,25.91,578916,0
2009-10-27,25.96,27.08,25.78,25.91,372410,0
2009-10-28,26.18,26.18,23.8,24.13,496549,0
2009-10-29,25.32,26.33,25.2,25.57,784249,0
2009-10-30,26.05,26.44,24.97,25.14,607977,0
2009-11-02,25.57,26.5,25.4,25.75,575016,0
2009-11-03,25.1,25.89,24.54,25.88,416815,0
2009-11-04,26.34,27.52,25.97,26.05,257376,0
2009-11-05,26.56,27.7,26.41,26.89,323141,0
2009-11-06,26.39,26.94,26.09,26.85,286131,0
2009-11-09,27.15,28.34,27.15,28.22,292356,0
2009-11-10,28.27,31.15,28.24,30.6,1070776,0
2009-11-11,29.69,30.2,29.37,29.48,508835,0
2009-11-12,29.5,30.08,28.23,28.38,294680,0
2009-11-13,28.86,29.29,28.45,28.85,159753,0
2009-11-16,29.21,29.85,29.13,29.43,166977,0
2009-11-17,29.37,29.7,28.7,28.94,145209,0
2009-11-18,29,29.5,28.9,29.34,224341,0
2009-11-19,29,29.11,27.47,27.75,375315,0
2009-11-20,28.08,28.08,27.5,27.7,376437,0
2009-11-23,28.53,28.75,27.5,27.7,248002,0
2009-11-24,27.68,27.7,26.5,27.08,217203,0
2009-11-25,26.96,26.96,25.9,26.3,262798,0
2009-11-27,25.1,25.5,24.72,24.87,211546,0
2009-11-30,24.64,25.58,24.5,24.91,287971,0
2009-12-01,25.68,26.41,24.91,26.29,248658,0
2009-12-02,26.3,26.56,25.59,26.38,275998,0
2009-12-03,26.24,26.9,26.16,26.74,336439,0
2009-12-04,27.55,28.5,26.92,27.46,289356,0
2009-12-07,27.56,27.56,26.3,26.41,248160,0
2009-12-08,25.95,26.28,25.46,25.9,187184,0
2009-12-09,26.12,26.12,25,25.2,212924,0
2009-12-10,25.48,25.86,25.28,25.49,111232,0
2009-12-11,25.5,25.75,24.82,25.02,223555,0
2009-12-14,25.14,25.63,25.1,25.46,132609,0
2009-12-15,25.22,25.22,24.17,24.22,178299,0
2009-12-16,24.44,25,23.7,24.81,625861,0
2009-12-17,24.84,24.96,23.65,23.86,295119,0
2009-12-18,23.93,24.47,23.56,23.75,337350,0
2009-12-21,23.81,24.36,23.16,24.2,200536,0
2009-12-22,24.47,24.47,23.7,24.18,92615,0
2009-12-23,23.85,24.1,23.01,23.91,205957,0
2009-12-24,24.23,24.23,23.63,23.72,27824,0
2009-12-28,23.9,24.31,23.31,23.64,132999,0
2009-12-29,23.74,24.59,23.74,24.35,122858,0
2009-12-30,24.31,24.52,23.94,23.97,76895,0
2009-12-31,24.09,24.24,23.61,23.61,98634,0
2010-01-04,24.53,25.71,24.5,25.6,285042,0
2010-01-05,25.6,26.41,25.5,26.25,251830,0
2010-01-06,25.99,26.13,25.19,25.44,354987,0
2010-01-07,25.26,25.95,25.26,25.74,89358,0
2010-01-08,25.48,26.12,25.38,26.01,133573,0
2010-01-11,26.43,27.8,26.43,27.63,482458,0
2010-01-12,26.95,27.15,26.3,26.38,264015,0
2010-01-13,26.52,27.12,26.3,27,160211,0
2010-01-14,27.11,28.34,27,28.34,296399,0
2010-01-15,27.88,27.88,26.61,27,229024,0
2010-01-19,26.39,27.03,25.8,26.8,414115,0
2010-01-20,27.49,31.78,27.49,31.7,1918127,0
2010-01-21,31.22,31.93,30.74,31.49,931903,0
2010-01-22,31,31,29.75,30.61,371677,0
2010-01-25,30.34,31.94,30.34,31.64,413382,0
2010-01-26,31.08,31.75,29.94,30.3,448223,0
2010-01-27,30.22,30.32,29.32,29.56,196014,0
2010-01-28,29.93,29.97,28.2,29.02,165354,0
2010-01-29,29.89,29.89,28.51,28.51,364686,0
2010-02-01,29.37,29.88,28.77,29.53,269562,0
2010-02-02,29.71,30.11,29.46,29.6,255331,0
2010-02-03,29.21,29.8,28.77,29.26,319597,0
2010-02-04,28.7,28.7,26.34,26.55,458344,0
2010-02-05,26.71,26.75,25.31,26.14,366314,0
2010-02-08,27.06,27.33,26.19,26.33,408860,0
2010-02-09,26.85,27.19,26.1,26.27,227586,0
2010-02-10,26.82,27.31,26.26,27.01,209223,0
2010-02-11,26.97,27.49,26.59,27.34,213438,0
2010-02-12,26.66,26.99,26.48,26.95,120634,0
2010-02-16,27.08,28.38,26.85,28.24,169007,0
2010-02-17,28.44,28.69,27.91,28.48,155356,0
2010-02-18,28.1,28.7,27.55,28.55,293086,0
2010-02-19,28.41,28.7,28.26,28.49,207691,0
2010-02-22,28.49,28.89,27.7,28.26,420764,0
2010-02-23,28.28,28.29,27.2,27.92,487892,0
2010-02-24,28.07,28.47,27.16,27.16,616299,0
2010-02-25,26.83,27.1,25.56,25.9,675627,0
2010-02-26,26.36,26.99,26.1,26.99,744534,0
2010-03-01,27.11,27.28,26.5,26.8,372267,0
2010-03-02,26.79,27.11,26.71,26.99,334670,0
2010-03-03,27.11,27.37,26.9,27.26,153391,0
2010-03-04,27.62,28.74,27.62,28.74,452018,0
2010-03-05,29,30.25,29,30.04,451053,0
2010-03-08,30,30.1,29.7,30,144272,0
2010-03-09,29.83,30.57,29.63,30.37,313139,0
2010-03-10,30.4,30.77,30.06,30.71,382305,0
2010-03-11,30.57,30.57,29.25,29.72,276958,0
2010-03-12,30.2,30.23,29.15,29.28,316271,0
2010-03-15,29.45,29.74,29.16,29.16,224304,0
2010-03-16,29.5,29.86,29.5,29.73,224173,0
2010-03-17,30.25,30.72,30.15,30.35,594371,0
2010-03-18,30.48,30.93,30.38,30.91,782432,0
2010-03-19,30.6,30.65,29.11,29.22,273607,0
2010-03-22,28.9,29.63,28.47,29.17,214166,0
2010-03-23,29.26,29.83,29.2,29.6,191127,0
2010-03-24,29.36,29.94,29.25,29.68,172678,0
2010-03-25,30,30.5,29.91,30.17,329691,0
2010-03-26,30.46,30.55,29.5,29.57,329734,0
2010-03-29,29.67,29.68,28.7,29.01,258062,0
2010-03-30,29,29.45,29,29.25,174968,0
2010-03-31,29.3,29.68,28.9,29.31,237386,0
2010-04-01,29.86,30.86,29.86,30.5,485486,0
2010-04-05,31.2,31.35,30.25,30.57,241016,0
2010-04-06,30.53,30.9,30.06,30.21,147660,0
2010-04-07,30.31,30.65,29.78,30.16,154953,0
2010-04-08,29.91,30.59,29.52,30.45,224436,0
2010-04-09,30.37,31.87,30.04,31.55,652977,0
2010-04-12,31.5,32.6,31.5,32.24,365690,0
2010-04-13,32.12,32.88,31.86,32.78,339072,0
2010-04-14,33.35,36.3,33.35,36.1,1042048,0
2010-04-15,35.21,36.69,35.21,36.15,393083,0
2010-04-16,36.08,36.53,34.89,34.89,255160,0
2010-04-19,34.4,35,34.16,34.71,159865,0
2010-04-20,35.5,36.43,34.81,36.18,317861,0
2010-04-21,36.18,36.51,35.64,36,117615,0
2010-04-22,35.46,36.49,34.43,36.21,176133,0
2010-04-23,36.62,37.85,36.62,37.58,215722,0
2010-04-26,38,38.77,37.64,38.29,283576,0
2010-04-27,37.83,38.04,35.56,35.75,785570,0
2010-04-28,36.52,37.15,35.08,35.2,250505,0
2010-04-29,35.55,35.78,34.8,35.32,464046,0
2010-04-30,35.52,35.54,33.95,34,593275,0
2010-05-03,34.45,35.48,34,35.2,340847,0
2010-05-04,34.1,34.14,32.64,33.04,555944,0
2010-05-05,30.9,31.48,25.63,26,2037063,0
2010-05-06,26.33,27.38,24.39,26.05,1684711,0
2010-05-07,26.39,27.2,24.07,24.38,720571,0
2010-05-10,27.53,28.42,26.43,26.7,610053,0
2010-05-11,26.26,26.91,26.04,26.18,403629,0
2010-05-12,28.92,28.92,27.64,27.93,1341586,0
2010-05-13,28,28.48,26.3,26.45,648008,0
2010-05-14,26.52,26.7,24.8,25.28,518445,0
2010-05-17,25.97,26.16,24.6,25.69,437143,0
2010-05-18,26.6,26.61,24.09,24.49,703000,0
2010-05-19,24.69,25.04,22.95,23.96,730791,0
2010-05-20,23.5,23.8,22.12,22.45,692497,0
2010-05-21,22.62,23.96,22.37,22.9,582716,0
2010-05-24,23.59,23.97,22.93,23.15,427618,0
2010-05-25,21.79,22.57,21.5,22.47,612128,0
2010-05-26,25.11,26.5,23.59,24.04,1311394,0
2010-05-27,25.46,26.36,25.02,26.33,376743,0
2010-05-28,26.37,26.55,25,25.32,264952,0
2010-06-01,25,25.61,24.55,24.64,293224,0
2010-06-02,25.4,26.37,25.4,26.33,387966,0
2010-06-03,26.13,26.98,25.46,25.76,712522,0
2010-06-04,24.49,25.42,22.99,23.15,631561,0
2010-06-07,23.34,23.66,21.86,22.13,783375,0
2010-06-08,22.17,22.5,19.96,20.23,1505560,0
2010-06-09,21.05,21.2,19.25,19.64,1641151,0
2010-06-10,20.25,20.85,19.6,20.49,1171683,0
2010-06-11,19.88,21.13,19.72,20.55,703551,0
2010-06-14,21.28,21.6,20.6,20.71,469583,0
2010-06-15,21.44,24.15,21.44,23.85,962375,0
2010-06-16,23.27,23.79,22.64,23.41,541141,0
2010-06-17,23.47,23.6,22.72,23.16,409351,0
2010-06-18,23.13,23.36,22.96,23.35,158941,0
2010-06-21,23.8,24.39,22.9,23.1,309453,0
2010-06-22,23.12,23.37,21.34,21.61,711535,0
2010-06-23,22,22.31,21.51,21.72,634335,0
2010-06-24,21.7,22.19,21.2,21.35,436614,0
2010-06-25,21.61,21.85,21.28,21.49,385856,0
2010-06-28,21.52,22.43,21.46,21.79,186671,0
2010-06-29,21.14,21.15,19.9,20.13,377125,0
2010-06-30,20.79,21.1,19.81,19.9,465099,0
2010-07-01,20.14,20.23,19.1,19.91,590324,0
2010-07-02,20.75,20.98,19.8,20.13,558447,0
2010-07-06,20.16,21.16,19.97,20.8,350617,0
2010-07-07,20.85,21.41,20.71,21.36,269067,0
2010-07-08,22,22.02,21.35,22.01,155485,0
2010-07-09,21.84,23,21.79,22.81,161501,0
2010-07-12,22.61,22.88,21.73,22.57,77292,0
2010-07-13,23.24,23.45,22.73,23.1,151925,0
2010-07-14,22.85,23.12,22.25,22.45,226224,0
2010-07-15,22.6,22.9,21.8,22.21,250407,0
2010-07-16,21.91,22.34,21.1,21.48,217153,0
2010-07-19,21.79,22.08,21.18,21.44,351811,0
2010-07-20,21.4,21.4,20.64,21.05,581063,0
2010-07-21,21.59,21.77,21.15,21.2,417747,0
2010-07-22,21.56,22.25,21.56,22.07,436080,0
2010-07-23,22.01,22.04,21.5,22,666969,0
2010-07-26,21.99,22.8,21.89,22.75,659768,0
2010-07-27,22.99,23,21.8,22.21,538767,0
2010-07-28,21.84,22.49,20.4,20.65,729902,0
2010-07-29,21.1,21.62,20.72,21.28,493216,0
2010-07-30,20.8,21.69,20.64,21.5,181814,0
2010-08-02,22.1,23.1,21.99,22.88,265770,0
2010-08-03,22.75,22.9,22.17,22.57,206125,0
2010-08-04,22.81,23.8,22.66,23.65,340336,0
2010-08-05,23.5,23.5,23,23.38,241986,0
2010-08-06,22.99,23.3,22.74,22.9,376447,0
2010-08-09,23.25,23.25,22.8,23.05,280339,0
2010-08-10,22.65,22.68,21.6,22.42,414024,0
2010-08-11,21.82,21.82,20.55,20.92,532066,0
2010-08-12,20.75,21.87,20.75,21.8,345936,0
2010-08-13,21.65,22.35,21.5,21.97,421784,0
2010-08-16,22.02,22.39,21.95,22.1,188658,0
2010-08-17,22.56,23.15,22.56,22.88,190716,0
2010-08-18,22.88,22.92,22.41,22.63,235308,0
2010-08-19,22.53,22.69,21.6,21.75,227089,0
2010-08-20,21.61,21.61,21,21.21,187970,0
2010-08-23,21.5,21.75,21.21,21.31,168650,0
2010-08-24,20.93,21.15,20.59,20.77,375729,0
2010-08-25,20.46,20.72,20,20.5,363174,0
2010-08-26,20.62,21.11,20.5,20.61,187651,0
2010-08-27,21,21.76,20.81,21.5,174089,0
2010-08-30,21.54,21.76,20.75,20.8,162708,0
2010-08-31,20.73,21.4,20.52,21.28,154822,0
2010-09-01,21.91,22.31,21.66,22.25,257720,0
2010-09-02,22.23,22.4,21.9,22.3,163784,0
2010-09-03,22.7,22.8,22.18,22.7,122825,0
2010-09-07,22.2,22.26,21.7,21.89,102196,0
2010-09-08,21.92,22.3,21.75,22.15,110174,0
2010-09-09,22.52,22.57,21.8,21.89,137406,0
2010-09-10,22.01,22.04,20.98,21.73,525238,0
2010-09-13,22.22,23.5,22.2,23.35,208307,0
2010-09-14,23.03,23.67,22.59,23.67,238412,0
2010-09-15,23.31,23.96,22.88,23.91,252982,0
2010-09-16,23.7,23.8,23.28,23.55,140808,0
2010-09-17,23.73,23.88,22.79,23.29,92856,0
2010-09-20,23,23.84,22.68,23.54,275053,0
2010-09-21,23.51,23.8,23.36,23.65,115393,0
2010-09-22,23.51,23.93,23.51,23.92,115466,0
2010-09-23,23.58,23.95,23.4,23.5,72158,0
2010-09-24,23.94,24.6,23.8,24.58,178793,0
2010-09-27,24.78,25.17,24.33,25.15,399612,0
2010-09-28,25.65,25.65,25.27,25.45,434264,0
2010-09-29,25.37,25.37,24.66,24.99,193388,0
2010-09-30,25.12,25.12,24.25,24.95,289563,0
2010-10-01,25.05,25.05,24.55,24.78,105409,0
2010-10-04,24.5,24.6,23.91,24.2,302507,0
2010-10-05,24.54,25.05,24.2,24.88,495283,0
2010-10-06,24.81,25.05,24.58,24.9,156690,0
2010-10-07,24.97,25.13,24.42,24.51,154727,0
2010-10-08,24.52,26.95,24.3,26.16,1190792,0
2010-10-11,26.28,26.7,25.93,26.34,215154,0
2010-10-12,26.3,26.35,25.76,26.2,142255,0
2010-10-13,26.44,26.61,26.21,26.36,140316,0
2010-10-14,26.49,26.5,25.8,25.92,102982,0
2010-10-15,26.35,26.47,25.54,25.9,111775,0
2010-10-18,25.62,25.75,25.2,25.39,136722,0
2010-10-19,24.9,25.29,24.4,24.67,114044,0
2010-10-20,24.9,25.34,24.86,24.93,108056,0
2010-10-21,25.37,25.92,25.18,25.47,183551,0
2010-10-22,25.6,25.6,25.1,25.28,60555,0
2010-10-25,25.64,25.84,25.56,25.62,95494,0
2010-10-26,25.2,25.2,24.73,24.88,114435,0
2010-10-27,24.8,25.5,24.4,24.62,167742,0
2010-10-28,24.95,25.08,23.5,23.77,628365,0
2010-10-29,23.61,24,23,23.01,499107,0
2010-11-01,23.28,23.5,23.09,23.21,469071,0
2010-11-02,23.66,24.01,23.55,23.8,211596,0
2010-11-03,23.79,23.85,23.4,23.62,193403,0
2010-11-04,24,24.35,23.75,23.89,272431,0
2010-11-05,23.8,24.02,22.8,22.91,288282,0
2010-11-08,22.75,23.28,22.7,23.1,132155,0
2010-11-09,23.18,23.45,22.9,22.98,239387,0
2010-11-10,23.05,23.44,23.03,23.4,273393,0
2010-11-11,21.98,22.4,21.78,22.07,430366,0
2010-11-12,21.76,22.16,21.76,21.93,334088,0
2010-11-15,21.94,21.94,21.05,21.09,562393,0
2010-11-16,20.74,21.29,20.68,20.97,374510,0
2010-11-17,20.97,21.16,20.9,20.92,304658,0
2010-11-18,21.1,21.2,20.99,21,794981,0
2010-11-19,21.02,21.14,20.91,21.04,189683,0
2010-11-22,20.81,21.03,20.5,21,489611,0
2010-11-23,20.5,20.66,20.31,20.63,481475,0
2010-11-24,20.69,20.82,20.6,20.68,383855,0
2010-11-26,19.7,19.7,19.24,19.3,448107,0
2010-11-29,18.69,18.95,18.39,18.75,843662,0
2010-11-30,18.52,19.4,18.48,19.16,1084973,0
2010-12-01,19.5,19.64,19.01,19.19,584555,0
2010-12-02,19.17,20.1,19.12,20.03,510480,0
2010-12-03,19.91,20.23,19.62,19.98,362488,0
2010-12-06,19.79,20.3,19.54,20.22,347265,0
2010-12-07,20.46,20.47,20.11,20.15,324135,0
2010-12-08,20.13,20.21,19.85,19.89,195219,0
2010-12-09,19.99,20.18,19.85,19.98,309774,0
2010-12-10,20.04,20.3,19.89,20.21,115300,0
2010-12-13,20.3,20.68,20.3,20.45,175437,0
2010-12-14,20.53,20.56,19.8,19.99,543642,0
2010-12-15,19.57,19.92,19.45,19.7,475156,0
2010-12-16,19.77,19.9,19.4,19.43,277334,0
2010-12-17,19.34,19.41,19.08,19.35,314208,0
2010-12-20,19.38,19.45,19.2,19.31,276121,0
2010-12-21,19.47,20.1,19.4,19.93,262755,0
2010-12-22,20,20.18,19.82,20.15,273717,0
2010-12-23,20.06,20.17,19.9,20.04,121659,0
2010-12-27,20,20.15,19.79,20.01,75657,0
2010-12-28,20.03,20.08,19.82,20,66548,0
2010-12-29,20,20.16,19.98,20.09,101673,0
2010-12-30,20.09,20.48,20.08,20.32,209088,0
2010-12-31,20.43,20.5,20.29,20.35,128480,0
2011-01-03,20.75,21.5,20.75,21.2,339846,0
2011-01-04,21.54,21.83,21.03,21.19,183901,0
2011-01-05,21.49,21.49,20.78,21.07,194071,0
2011-01-06,21.04,21.14,20.7,20.81,120349,0
2011-01-07,20.88,20.88,20.15,20.24,207029,0
2011-01-10,20.18,20.18,19.74,19.97,153371,0
2011-01-11,20.17,20.4,19.75,20,264958,0
2011-01-12,20.16,20.17,19.75,19.92,397171,0
2011-01-13,19.93,20.07,19.46,19.63,440133,0
2011-01-14,19.63,19.75,19.3,19.74,338295,0
2011-01-18,20.09,20.46,19.97,20.06,380902,0
2011-01-19,20.29,20.36,20,20.12,260012,0
2011-01-20,19.93,20.05,19.5,19.8,174799,0
2011-01-21,19.97,20.24,19.92,20.01,248119,0
2011-01-24,19.99,20.14,19.84,19.9,167528,0
2011-01-25,19.79,19.81,19.43,19.58,156052,0
2011-01-26,19.63,19.8,19.54,19.65,206388,0
2011-01-27,19.53,19.53,19,19.14,156373,0
2011-01-28,19.1,19.14,18.1,18.25,347126,0
2011-01-31,18.29,18.42,18.01,18.2,180856,0
2011-02-01,18.52,19.1,18.52,18.87,259996,0
2011-02-02,18.84,18.93,18.4,18.47,184051,0
2011-02-03,18.39,18.47,17.91,18.47,206139,0
2011-02-04,18.65,18.65,18.25,18.39,95924,0
2011-02-07,18.45,19.08,18.45,19.07,86656,0
2011-02-08,19.09,19.26,18.93,18.98,142756,0
2011-02-09,19.04,19.6,18.91,19.2,358376,0
2011-02-10,19.05,19.18,18.9,19.05,71033,0
2011-02-11,18.82,19.17,17.36,18.86,270636,0
2011-02-14,18.7,18.8,18.51,18.75,125572,0
2011-02-15,18.65,18.95,18.54,18.8,113782,0
2011-02-16,18.82,18.98,18.6,18.91,88656,0
2011-02-18,19.31,19.31,18.93,18.96,96534,0
2011-02-22,18.75,19.12,17.8,17.96,287903,0
2011-02-23,18.87,20.09,18.5,19.22,1038089,0
2011-02-24,19.48,19.52,18.96,19.45,548276,0
2011-02-25,19.32,19.9,19.29,19.69,1060662,0
2011-02-28,19.82,19.82,19.66,19.7,304623,0
2011-03-01,19.71,19.85,19.1,19.1,252725,0
2011-03-02,19.01,19.5,19.01,19.39,337915,0
2011-03-03,20.3,20.85,20.29,20.68,1252271,0
2011-03-04,20.82,20.82,20.08,20.36,824447,0
2011-03-07,20.38,20.45,19.5,19.55,597932,0
2011-03-08,19.6,19.98,19.59,19.9,260091,0
2011-03-09,19.81,20.43,19.78,20.26,416917,0
2011-03-10,19.97,20.12,19.5,19.94,353809,0
2011-03-11,19.82,20.17,19.59,20.11,629156,0
2011-03-14,19.88,19.93,19.38,19.68,368068,0
2011-03-15,18.94,19.6,18.62,19.56,293113,0
2011-03-16,19.37,19.68,19.18,19.31,490612,0
2011-03-17,19.88,19.88,19.4,19.51,459252,0
2011-03-18,19.85,20.44,19.68,20.25,689034,0
2011-03-21,20.54,20.8,20.14,20.7,225471,0
2011-03-22,20.66,20.81,20.39,20.78,268885,0
2011-03-23,20.33,20.85,20.33,20.82,168950,0
2011-03-24,20.86,21.13,20.68,20.87,290971,0
2011-03-25,20.82,21.2,20.61,21.14,287065,0
2011-03-28,21.27,21.3,21.03,21.08,305123,0
2011-03-29,21.07,21.23,20.86,21.1,232612,0
2011-03-30,21.13,21.21,20.85,21.15,171526,0
2011-03-31,21.1,21.59,20.88,21.06,244585,0
2011-04-01,21.31,21.69,21.2,21.68,385655,0
2011-04-04,22.07,22.51,21.48,21.48,324396,0
2011-04-05,21.27,21.55,21.05,21.5,297220,0
2011-04-06,21.47,21.85,21.23,21.32,219885,0
2011-04-07,21.36,21.85,21.2,21.79,492096,0
2011-04-08,21.68,21.93,21.58,21.85,215747,0
2011-04-11,21.88,21.96,21.5,21.7,219952,0
2011-04-12,21.37,21.54,21.26,21.31,265876,0
2011-04-13,21.46,21.76,21.3,21.32,215523,0
2011-04-14,21.26,21.31,21.1,21.23,328705,0
2011-04-15,21.54,21.54,21.21,21.39,144974,0
2011-04-18,21.1,21.35,20.77,21.05,304196,0
2011-04-19,21.12,21.14,20.51,20.62,221564,0
2011-04-20,20.89,21.04,20.45,20.53,269544,0
2011-04-21,20.78,20.9,20.44,20.5,221318,0
2011-04-25,20.58,20.58,20.16,20.28,214357,0
2011-04-26,20.83,21.2,20.41,20.88,468570,0
2011-04-27,21.81,23,21.6,22.15,1152742,0
2011-04-28,22.05,23.14,22.03,23.01,764374,0
2011-04-29,22.83,23.1,22.64,22.91,286647,0
2011-05-02,23.05,23.8,22.86,23.13,321612,0
2011-05-03,22.98,22.99,22.55,22.85,174744,0
2011-05-04,22.86,23.34,22.76,23.26,270295,0
2011-05-05,22.92,23.41,22.85,23.05,408145,0
2011-05-06,23.13,23.57,23.03,23.42,422535,0
2011-05-09,23.36,23.36,22.84,23.09,213266,0
2011-05-10,23.1,23.6,23.03,23.57,275866,0
2011-05-11,23.48,23.48,23,23.13,296970,0
2011-05-12,22.95,22.95,22.41,22.72,226626,0
2011-05-13,22.74,22.98,22.5,22.78,215637,0
2011-05-16,22.62,22.74,22.31,22.38,170303,0
2011-05-17,22.28,22.5,22.15,22.43,241017,0
2011-05-18,22.48,22.82,22.29,22.7,212895,0
2011-05-19,22.75,22.88,22.53,22.86,188222,0
2011-05-20,22.64,22.7,22.25,22.27,191956,0
2011-05-23,21.8,21.85,21.52,21.6,186666,0
2011-05-24,21.75,21.79,21.04,21.23,245056,0
2011-05-25,21.14,21.43,21,21.19,177100,0
2011-05-26,21.35,21.59,21.19,21.35,203374,0
2011-05-27,21.4,21.91,21.4,21.64,230216,0
2011-05-31,21.96,22.06,21.37,21.73,431981,0
2011-06-01,21.57,21.77,21.05,21.07,269223,0
2011-06-02,21,21.23,20.77,20.83,191566,0
2011-06-03,20.5,21.14,20.5,20.8,199741,0
2011-06-06,20.77,21.08,20.49,20.54,185343,0
2011-06-07,20.77,21.13,20.72,20.78,236514,0
2011-06-08,20.87,20.87,20.39,20.58,153546,0
2011-06-09,20.51,20.65,20.2,20.26,304150,0
2011-06-10,20.11,20.39,19.97,20.27,291001,0
2011-06-13,20.41,20.41,19.69,19.8,279090,0
2011-06-14,20.05,20.25,19.84,20.11,253825,0
2011-06-15,19.97,20.05,19.43,19.6,429377,0
2011-06-16,19.59,19.73,19.3,19.5,202005,0
2011-06-17,19.8,19.8,19.47,19.75,208113,0
2011-06-20,19.68,20.05,19.64,19.98,190369,0
2011-06-21,20.16,20.58,20.1,20.49,187360,0
2011-06-22,20.36,20.47,20.13,20.15,206236,0
2011-06-23,19.75,19.86,19.22,19.76,348270,0
2011-06-24,19.81,19.81,18.91,19.16,4268409,0
2011-06-27,19.2,19.63,18.96,19.11,522473,0
2011-06-28,19.24,19.95,19.12,19.81,307870,0
2011-06-29,19.93,20,19.63,19.77,133527,0
2011-06-30,20,20.13,19.67,19.75,167425,0
2011-07-01,19.27,19.52,18.81,19.1,715584,0
2011-07-05,19.01,19.22,18.6,18.96,388541,0
2011-07-06,19.1,19.39,18.94,19.2,312405,0
2011-07-07,19.4,19.59,19.15,19.22,323273,0
2011-07-08,19.02,19.45,19,19.4,278882,0
2011-07-11,19.08,19.16,18.05,18.35,511721,0
2011-07-12,18.34,18.8,18.34,18.48,260503,0
2011-07-13,18.6,18.99,18.52,18.67,317986,0
2011-07-14,18.53,18.73,17.61,17.87,485541,0
2011-07-15,17.96,18.09,17.49,17.69,298281,0
2011-07-18,17.67,17.69,16.66,16.82,420290,0
2011-07-19,16.94,17.22,16.9,17.17,397952,0
2011-07-20,17.21,17.29,16.83,16.9,202836,0
2011-07-21,17.23,18.24,17.11,18.08,487237,0
2011-07-22,18.21,18.95,17.96,18.8,622188,0
2011-07-25,18.51,18.67,17.96,18.23,240048,0
2011-07-26,18.33,18.42,17.98,18.01,358142,0
2011-07-27,19.1,20.08,18.83,18.93,1305850,0
2011-07-28,18.81,19.26,18.76,18.96,454558,0
2011-07-29,18.7,19.23,18.4,19.12,323618,0
2011-08-01,19.28,19.42,18.44,18.85,374831,0
2011-08-02,18.68,19.03,17.55,17.57,336416,0
2011-08-03,17.65,17.78,17.01,17.55,313692,0
2011-08-04,17.29,17.29,15.77,15.92,611483,0
2011-08-05,15.97,15.97,13.89,14.63,695749,0
2011-08-08,12.79,13,12.17,12.17,1152881,0
2011-08-09,12.48,12.9,11.84,12.69,953765,0
2011-08-10,12.91,13.11,11.92,12.14,1054422,0
2011-08-11,12.24,12.96,12.21,12.72,645804,0
2011-08-12,12.85,13.25,12.63,12.76,468986,0
2011-08-15,12.99,13.93,12.92,13.89,505723,0
2011-08-16,13.46,13.7,13.14,13.59,670382,0
2011-08-17,13.71,13.83,13.42,13.73,234880,0
2011-08-18,13.15,13.15,12.37,12.67,538164,0
2011-08-19,12.11,12.88,11.89,11.97,414862,0
2011-08-22,13.13,13.13,11.58,11.67,418898,0
2011-08-23,11.95,12.42,11.56,12.39,723700,0
2011-08-24,12.42,12.84,12.33,12.74,479753,0
2011-08-25,12.74,13.03,12.11,12.17,416795,0
2011-08-26,12.24,12.29,11.96,12.2,364182,0
2011-08-29,12.49,13.03,12.48,12.97,441081,0
2011-08-30,12.83,13.26,12.66,13.15,548995,0
2011-08-31,13.22,13.3,12.69,12.86,309678,0
2011-09-01,12.76,12.83,12.32,12.39,268826,0
2011-09-02,12.25,12.25,11.4,11.48,225125,0
2011-09-06,11.23,11.4,10.93,11.12,427892,0
2011-09-07,11.65,11.93,11.4,11.79,343953,0
2011-09-08,11.65,11.96,11.16,11.31,280257,0
2011-09-09,11.16,11.17,9.65,9.89,966600,0
2011-09-12,9.76,10,9.39,9.75,541036,0
2011-09-13,10,10.48,9.91,10.09,671431,0
2011-09-14,10.22,10.8,9.88,10.42,587229,0
2011-09-15,10.53,10.72,10.29,10.7,416883,0
2011-09-16,10.68,10.76,10.31,10.36,292709,0
2011-09-19,10.06,10.1,9.5,9.64,467298,0
2011-09-20,9.66,9.82,9.28,9.28,457034,0
2011-09-21,9.29,9.53,8.93,8.96,495039,0
2011-09-22,8.55,8.55,7.7,8,890375,0
2011-09-23,8.02,8.36,7.83,7.84,720788,0
2011-09-26,8.29,8.47,7.98,8.25,797649,0
2011-09-27,8.59,9.04,8.5,8.75,1148898,0
2011-09-28,8.66,8.82,8.29,8.33,666858,0
2011-09-29,8.55,8.64,7.96,8.22,482792,0
2011-09-30,8.05,8.09,7.78,7.81,389527,0
2011-10-03,7.57,7.6,6.72,6.72,888808,0
2011-10-04,6.81,7.34,6.54,7.29,932360,0
2011-10-05,7.32,7.87,7.25,7.78,896308,0
2011-10-06,7.69,8.51,7.58,8.49,851214,0
2011-10-07,8.55,8.69,8.01,8.32,866348,0
2011-10-10,8.53,9.75,8.5,9.74,1429388,0
2011-10-11,9.55,9.67,9.07,9.45,578738,0
2011-10-12,9.75,10.15,9.65,9.94,650745,0
2011-10-13,9.85,10.22,9.63,10.21,673607,0
2011-10-14,10.29,10.55,10.03,10.43,381176,0
2011-10-17,10.03,10.35,9.96,10.27,707863,0
2011-10-18,10.25,10.33,9.7,10.22,651181,0
2011-10-19,10.17,10.41,9.76,9.85,395147,0
2011-10-20,9.83,9.99,9.52,9.93,249589,0
2011-10-21,10.14,11.31,10.14,11.07,606833,0
2011-10-24,11.07,11.82,10.99,11.7,372992,0
2011-10-25,11.55,11.56,10.73,10.78,616799,0
2011-10-26,11.3,11.56,10.64,10.8,926807,0
2011-10-27,11.69,12.34,11.51,12.05,1290195,0
2011-10-28,11.97,12.24,11.47,12.14,398174,0
2011-10-31,11.64,11.85,11.04,11.04,419369,0
2011-11-01,9.98,10.07,9.6,9.82,824957,0
2011-11-02,10.01,10.32,9.94,10.28,324716,0
2011-11-03,10.54,10.77,10.08,10.72,262878,0
2011-11-04,10.73,11.02,10.47,10.81,476774,0
2011-11-07,10.73,10.91,10.3,10.66,205442,0
2011-11-08,10.61,10.79,10.3,10.59,394529,0
2011-11-09,10.11,10.45,9.88,9.91,492109,0
2011-11-10,10.19,10.19,9.59,9.81,307134,0
2011-11-11,10,10.38,10,10.21,256454,0
2011-11-14,10.13,10.3,10.03,10.15,292056,0
2011-11-15,9.98,10.21,9.79,9.85,388849,0
2011-11-16,9.69,9.84,9.46,9.56,330095,0
2011-11-17,9.51,9.54,9.13,9.2,368208,0
2011-11-18,9.17,9.17,8.64,8.66,424586,0
2011-11-21,8.36,8.36,7.79,7.92,734137,0
2011-11-22,7.91,7.96,7.58,7.64,387775,0
2011-11-23,7.56,7.62,7.2,7.45,415517,0
2011-11-25,7.44,7.55,7.36,7.37,305736,0
2011-11-28,8,8.19,7.57,7.69,550637,0
2011-11-29,7.74,7.87,7.62,7.64,296819,0
2011-11-30,8.27,8.7,8.14,8.43,701742,0
2011-12-01,8.29,8.52,8.07,8.13,482631,0
2011-12-02,8.27,8.56,8.13,8.15,243295,0
2011-12-05,8.29,8.4,8.1,8.19,373654,0
2011-12-06,8.17,8.32,8.05,8.16,178478,0
2011-12-07,8.13,8.17,7.78,8.04,446316,0
2011-12-08,8.05,8.06,7.61,7.65,452193,0
2011-12-09,7.85,7.93,7.65,7.79,224013,0
2011-12-12,7.66,7.79,7.55,7.71,660682,0
2011-12-13,7.79,7.84,7.51,7.53,530290,0
2011-12-14,7.46,7.53,7.06,7.07,356395,0
2011-12-15,7.18,7.35,6.88,6.92,363513,0
2011-12-16,7,7.04,6.69,6.74,585470,0
2011-12-19,6.87,6.97,6.21,6.25,416583,0
2011-12-20,6.65,6.7,6.45,6.57,1099297,0
2011-12-21,6.65,6.68,6.28,6.41,745917,0
2011-12-22,6.45,6.63,6.44,6.55,492697,0
2011-12-23,6.56,6.75,6.37,6.72,756910,0
2011-12-27,6.58,6.7,6.55,6.6,299785,0
2011-12-28,6.57,6.6,6.21,6.25,490113,0
2011-12-29,6.4,6.43,6.23,6.36,668698,0
2011-12-30,6.3,6.59,6.286,6.52,604780,0
2012-01-03,6.85,7.12,6.85,6.99,839214,0
2012-01-04,6.89,6.89,6.69,6.8,384561,0
2012-01-05,6.73,6.73,6.41,6.53,447692,0
2012-01-06,6.6,6.6,6.21,6.22,452781,0
2012-01-09,6.24,6.35,6.09,6.16,416570,0
2012-01-10,6.26,6.56,6.25,6.43,363172,0
2012-01-11,6.31,6.37,6.19,6.3,413789,0
2012-01-12,6.37,6.5,6.25,6.26,490367,0
2012-01-13,6.2,6.22,6.09,6.16,335265,0
2012-01-17,6.23,6.27,5.9,5.91,301299,0
2012-01-18,5.97,6.38,5.89,6.36,529044,0
2012-01-19,6.46,6.92,6.43,6.9,610198,0
2012-01-20,6.76,6.85,6.63,6.79,347546,0
2012-01-23,6.89,7.37,6.89,6.95,479897,0
2012-01-24,6.74,7,6.64,6.88,319505,0
2012-01-25,6.8,6.93,6.68,6.89,398156,0
2012-01-26,7.19,7.3,6.96,7.03,498703,0
2012-01-27,6.98,7.22,6.98,7.19,380555,0
2012-01-30,7.13,7.14,6.9,7.01,253576,0
2012-01-31,7.21,7.33,6.95,6.99,346249,0
2012-02-01,7.06,7.42,7.03,7.31,353025,0
2012-02-02,7.34,8.19,7.27,8.07,1039711,0
2012-02-03,8.29,8.4,8.17,8.33,464644,0
2012-02-06,8.26,8.51,8.18,8.35,308092,0
2012-02-07,8.25,8.64,8.18,8.45,513620,0
2012-02-08,8.61,8.87,8.44,8.72,477115,0
2012-02-09,8.78,9.02,8.66,9,543768,0
2012-02-10,8.32,8.69,8.31,8.67,773903,0
2012-02-13,8.89,9.11,8.74,8.91,414876,0
2012-02-14,8.77,8.92,8.64,8.71,328307,0
2012-02-15,8.75,8.76,8.55,8.6,444628,0
2012-02-16,8.32,8.69,8.32,8.57,223822,0
2012-02-17,8.62,8.75,8.4,8.54,226425,0
2012-02-21,8.73,8.77,8.4,8.5,455679,0
2012-02-22,8.15,8.35,6.71,6.95,2672817,0
2012-02-23,7.1,7.45,7.07,7.28,669914,0
2012-02-24,7.54,7.73,7.26,7.31,750885,0
2012-02-27,7.16,7.51,7.08,7.32,478560,0
2012-02-28,7.32,7.49,7.29,7.41,372760,0
2012-02-29,7.62,7.76,7.41,7.46,555466,0
2012-03-01,7.5,7.62,7.41,7.42,260613,0
2012-03-02,7.5,7.5,7.12,7.17,293041,0
2012-03-05,7.16,7.18,7.04,7.11,282434,0
2012-03-06,6.91,6.94,6.61,6.68,841146,0
2012-03-07,6.89,7.05,6.81,7.03,253902,0
2012-03-08,7.12,7.25,7.05,7.19,504275,0
2012-03-09,7.23,7.36,7.16,7.27,274130,0
2012-03-12,7.35,7.52,7.29,7.49,480445,0
2012-03-13,7.55,7.77,7.5,7.75,543747,0
2012-03-14,7.64,7.74,7.22,7.31,403322,0
2012-03-15,7.33,7.37,7.16,7.25,235765,0
2012-03-16,7.32,7.44,7.25,7.32,641135,0
2012-03-19,7.25,7.78,7.22,7.57,328294,0
2012-03-20,7.52,7.54,7.31,7.39,136692,0
2012-03-21,7.4,7.52,7.18,7.46,188616,0
2012-03-22,7.32,7.42,7.18,7.22,305591,0
2012-03-23,7.26,7.26,7.07,7.13,247028,0
2012-03-26,7.22,7.39,7.19,7.36,211045,0
2012-03-27,7.42,7.53,7.29,7.3,206395,0
2012-03-28,7.28,7.34,7.13,7.28,176334,0
2012-03-29,7.18,7.35,7,7.29,282815,0
2012-03-30,7.32,7.38,7.1,7.1,168728,0
2012-04-02,7.28,8.56,7.26,8.49,1252643,0
2012-04-03,8.32,8.32,7.65,7.73,787525,0
2012-04-04,7.57,7.75,7.5,7.65,403711,0
2012-04-05,7.55,7.58,7.14,7.2,287681,0
2012-04-09,7.06,7.2,7,7.09,326744,0
2012-04-10,7.1,7.27,6.83,6.86,442555,0
2012-04-11,6.98,7.17,6.98,7.16,364507,0
2012-04-12,7.15,7.32,7.07,7.29,185867,0
2012-04-13,7.22,7.3,7.13,7.25,246661,0
2012-04-16,7.28,7.31,7.06,7.08,391939,0
2012-04-17,7.19,7.33,7.15,7.28,170629,0
2012-04-18,7.2,7.23,6.95,7,303401,0
2012-04-19,7.01,7.17,6.77,6.85,270416,0
2012-04-20,7.13,7.13,6.89,6.96,269040,0
2012-04-23,6.74,6.86,6.67,6.81,345030,0
2012-04-24,6.79,7.29,6.79,7.26,262098,0
2012-04-25,7.3,7.52,7.13,7.51,561610,0
2012-04-26,7.43,7.84,7.31,7.78,516711,0
2012-04-27,7.81,8.04,7.74,8,447120,0
2012-04-30,7.86,8,7.81,7.91,277476,0
2012-05-01,9.94,10.1,8.5,8.56,2512187,0
2012-05-02,8.16,9.07,8.03,8.94,1648627,0
2012-05-03,8.8,8.8,8.47,8.69,529747,0
2012-05-04,8.6,8.7,8.35,8.44,429508,0
2012-05-07,8.29,8.52,8.14,8.38,432575,0
2012-05-08,8.27,8.35,8.16,8.26,221520,0
2012-05-09,8.06,8.17,7.79,7.82,708906,0
2012-05-10,7.91,7.97,7.69,7.84,211513,0
2012-05-11,7.72,7.83,7.53,7.62,240993,0
2012-05-14,7.5,7.5,7.1,7.12,394850,0
2012-05-15,7.1,7.14,6.81,6.86,635331,0
2012-05-16,6.93,7.07,6.71,6.78,410770,0
2012-05-17,6.8,6.86,6.56,6.57,300598,0
2012-05-18,6.75,6.77,6.31,6.4,386863,0
2012-05-21,6.46,6.91,6.46,6.86,239612,0
2012-05-22,6.84,6.96,6.55,6.62,223172,0
2012-05-23,6.51,6.54,6.29,6.53,333616,0
2012-05-24,6.55,6.74,6.11,6.11,351112,0
2012-05-25,6.12,6.21,5.91,5.98,506557,0
2012-05-29,6.03,6.28,5.99,6.27,278566,0
2012-05-30,6.15,6.15,5.87,5.99,248482,0
2012-05-31,6.02,6.03,5.75,5.95,249471,0
2012-06-01,5.7,5.79,5.58,5.6,263306,0
2012-06-04,5.67,5.92,5.62,5.72,212927,0
2012-06-05,5.65,5.78,5.59,5.6,196863,0
2012-06-06,5.68,5.84,5.61,5.65,342151,0
2012-06-07,5.8,5.89,5.43,5.55,403866,0
2012-06-08,5.5,5.63,5.39,5.46,468055,0
2012-06-11,5.54,5.54,5.03,5.06,632951,0
2012-06-12,5.33,5.66,5.33,5.63,941934,0
2012-06-13,5.64,5.77,5.55,5.68,509371,0
2012-06-14,5.63,5.69,5.57,5.59,323501,0
2012-06-15,5.59,5.84,5.5,5.78,324516,0
2012-06-18,5.71,5.75,5.57,5.62,277137,0
2012-06-19,5.64,5.77,5.56,5.7,283950,0
2012-06-20,5.48,5.48,5.11,5.2,385596,0
2012-06-21,5.2,5.2,4.98,5,230540,0
2012-06-22,5.07,5.07,4.84,4.98,477838,0
2012-06-25,4.86,4.98,4.8,4.81,160989,0
2012-06-26,4.82,4.84,4.63,4.73,207256,0
2012-06-27,4.76,4.97,4.76,4.95,172435,0
2012-06-28,4.87,5.05,4.77,5,207811,0
2012-06-29,5.17,5.18,4.94,5.07,249348,0
2012-07-02,5.1,5.1,4.85,4.94,320139,0
2012-07-03,4.94,5.03,4.88,5.03,60606,0
2012-07-05,5.03,5.37,5.02,5.25,391053,0
2012-07-06,5.16,5.29,5.11,5.21,136631,0
2012-07-09,5.25,5.29,5.14,5.2,157237,0
2012-07-10,5.28,5.35,5.17,5.23,177523,0
2012-07-11,5.26,5.32,5.2,5.28,252034,0
2012-07-12,5.2,5.25,5.13,5.15,134284,0
2012-07-13,5.18,5.23,5.15,5.16,100592,0
2012-07-16,5.15,5.35,4.97,4.98,113200,0
2012-07-17,5.02,5.27,4.91,5.02,102601,0
2012-07-18,4.98,5.04,4.93,4.97,76282,0
2012-07-19,4.99,5.13,4.96,4.99,78413,0
2012-07-20,4.91,5.2,4.89,5.11,305278,0
2012-07-23,4.97,5,4.89,4.93,201621,0
2012-07-24,4.98,5.02,4.86,4.96,208896,0
2012-07-25,5.01,5.01,4.74,4.83,129462,0
2012-07-26,4.94,4.98,4.81,4.91,179415,0
2012-07-27,4.93,5.225,4.895,5.14,283605,0
2012-07-30,5.12,5.22,5.03,5.14,205000,0
2012-07-31,5.1,5.19,5.04,5.04,424991,0
2012-08-01,5.16,5.4,5.09,5.1,467474,0
2012-08-02,5.03,5.03,4.71,4.78,225458,0
2012-08-03,4.92,5.05,4.9,5.01,134070,0
2012-08-06,5.01,5.16,4.83,4.87,250714,0
2012-08-07,4.92,5.12,4.92,5.11,181342,0
2012-08-08,5.06,5.29,5.03,5.27,150762,0
2012-08-09,5.24,5.44,5.02,5.31,321532,0
2012-08-10,5.25,5.425,5.17,5.39,127259,0
2012-08-13,5.41,5.52,5.21,5.37,158910,0
2012-08-14,5.42,5.45,5.34,5.39,306860,0
2012-08-15,5.4,5.52,5.37,5.49,134413,0
2012-08-16,5.46,5.78,5.4,5.58,178298,0
2012-08-17,5.58,5.74,5.55,5.72,194585,0
2012-08-20,5.7,5.7,5.57,5.59,99707,0
2012-08-21,5.62,5.69,5.55,5.57,125838,0
2012-08-22,5.54,5.55,5.5,5.54,68210,0
2012-08-23,5.51,5.63,5.51,5.58,115984,0
2012-08-24,5.56,5.58,5.5,5.53,105593,0
2012-08-27,5.52,5.67,5.51,5.62,123882,0
2012-08-28,5.6,5.68,5.56,5.65,86686,0
2012-08-29,5.65,5.65,5.52,5.61,107610,0
2012-08-30,5.53,5.55,5.5,5.5,88504,0
2012-08-31,5.51,5.66,5.51,5.6,112244,0
2012-09-04,5.59,5.82,5.5,5.72,149784,0
2012-09-05,5.75,5.85,5.6704,5.79,437706,0
2012-09-06,5.83,6.23,5.8,6.23,375041,0
2012-09-07,6.25,6.68,6.14,6.62,572676,0
2012-09-10,6.6,6.75,6.37,6.58,348600,0
2012-09-11,6.6,6.76,6.48,6.69,153318,0
2012-09-12,6.7,7.03,6.7,6.89,174769,0
2012-09-13,6.92,7.34,6.8,7.27,331605,0
2012-09-14,7.35,7.92,7.33,7.63,647433,0
2012-09-17,7.6,7.6,7.36,7.48,300100,0
2012-09-18,7.49,7.72,7.26,7.71,463331,0
2012-09-19,7.73,7.83,7.62,7.66,240441,0
2012-09-20,7.56,7.6399,7.48,7.5203,660184,0
2012-09-21,7.69,7.69,7.33,7.47,1060739,0
2012-09-24,7.4,7.47,7.26,7.33,237996,0
2012-09-25,7.39,7.47,6.74,6.75,491826,0
2012-09-26,6.75,6.75,6.51,6.66,289415,0
2012-09-27,6.69,6.78,6.61,6.7,293377,0
2012-09-28,6.64,6.71,6.51,6.51,183757,0
2012-10-01,6.58,6.76,6.4,6.76,695824,0
2012-10-02,6.78,6.93,6.78,6.9,338206,0
2012-10-03,6.9,6.92,6.61,6.62,121265,0
2012-10-04,6.69,6.98,6.69,6.93,189773,0
2012-10-05,6.99,7.18,6.86,6.91,208507,0
2012-10-08,6.86,7.07,6.8155,6.94,102717,0
2012-10-09,6.93,6.93,6.69,6.7,161103,0
2012-10-10,6.72,6.79,6.7,6.7,135807,0
2012-10-11,6.8,7.03,6.66,6.7,230070,0
2012-10-12,6.71,6.83,6.55,6.57,66112,0
2012-10-15,6.59,6.75,6.5822,6.73,75880,0
2012-10-16,6.77,6.84,6.64,6.7,92375,0
2012-10-17,6.7,7.05,6.7,7.02,141654,0
2012-10-18,6.99,7.19,6.85,6.89,166563,0
2012-10-19,6.8,6.92,6.69,6.76,154002,0
2012-10-22,6.79,6.94,6.74,6.89,279495,0
2012-10-23,6.74,6.805,6.4701,6.65,202664,0
2012-10-24,6.72,6.77,6.64,6.72,93854,0
2012-10-25,6.82,6.83,6.64,6.73,110897,0
2012-10-26,6.71,6.77,6.61,6.62,126944,0
2012-10-31,5.59,5.93,5.12,5.35,368071,0
2012-11-01,5.4,5.46,5.31,5.43,280232,0
2012-11-02,5.47,5.47,5.19,5.2,230015,0
2012-11-05,5.18,5.34,5.13,5.33,155679,0
2012-11-06,5.35,5.41,5.28,5.39,173177,0
2012-11-07,5.27,5.48,5.27,5.37,200128,0
2012-11-08,5.38,5.42,5.155,5.25,302836,0
2012-11-09,5.18,5.31,5.02,5.09,253968,0
2012-11-12,5.12,5.1799,4.97,5.1,307627,0
2012-11-13,4.78,4.93,4.78,4.85,166777,0
2012-11-14,4.88,4.93,4.61,4.68,220291,0
2012-11-15,4.67,4.93,4.53,4.56,270267,0
2012-11-16,4.61,4.75,4.54,4.7,328100,0
2012-11-19,4.74,4.9,4.61,4.68,137598,0
2012-11-20,4.67,4.75,4.61,4.65,63136,0
2012-11-21,4.66,4.69,4.54,4.63,45284,0
2012-11-23,4.89,5.06,4.67,4.86,76048,0
2012-11-26,4.86,4.9,4.75,4.78,94029,0
2012-11-27,4.77,4.99,4.6,4.66,346297,0
2012-11-28,4.55,4.8,4.53,4.75,134352,0
2012-11-29,4.84,4.91,4.7101,4.84,110045,0
2012-11-30,4.79,4.81,4.57,4.63,133792,0
2012-12-03,4.68,4.68,4.58,4.6,50894,0
2012-12-04,4.59,4.74,4.56,4.56,43017,0
2012-12-05,4.67,4.67,4.55,4.57,58598,0
2012-12-06,4.58,4.69,4.56,4.58,36053,0
2012-12-07,4.66,4.87,4.62,4.82,83507,0
2012-12-10,4.86,5.18,4.71,5.07,144122,0
2012-12-11,5.13,5.47,5.13,5.38,147634,0
2012-12-12,5.36,5.46,5.1,5.35,308411,0
2012-12-13,5.35,5.44,5.23,5.37,71332,0
2012-12-14,5.37,5.79,5.3,5.55,131347,0
2012-12-17,5.46,5.84,5.36,5.8,188066,0
2012-12-18,5.89,5.89,5.62,5.76,169321,0
2012-12-19,5.75,5.86,5.62,5.69,104404,0
2012-12-20,5.72,5.865,5.7,5.83,96370,0
2012-12-21,5.75,5.89,5.55,5.88,316482,0
2012-12-24,5.9,5.97,5.87,5.93,23613,0
2012-12-26,5.96,6.06,5.74,5.8,72549,0
2012-12-27,5.83,5.85,5.54,5.72,69612,0
2012-12-28,5.74,5.74,5.59,5.6,61275,0
2012-12-31,5.62,6.24,5.61,6.18,234768,0
2013-01-02,6.3,6.85,6.23,6.62,359319,0
2013-01-03,6.51,6.57,6,6.24,206798,0
2013-01-04,6.26,6.51,6.15,6.23,83485,0
2013-01-07,6.29,6.43,6.05,6.0799,63841,0
2013-01-08,6.07,6.15,5.84,6,78765,0
2013-01-09,5.99,6.09,5.895,5.92,54734,0
2013-01-10,5.92,5.97,5.52,5.62,124204,0
2013-01-11,5.64,5.93,5.6,5.88,91981,0
2013-01-14,5.87,5.98,5.87,5.9,40538,0
2013-01-15,5.87,5.89,5.6,5.87,131753,0
2013-01-16,5.83,6.06,5.68,5.78,81156,0
2013-01-17,5.8,5.856,5.73,5.76,115420,0
2013-01-18,5.76,5.79,5.65,5.69,115951,0
2013-01-22,5.67,5.77,5.65,5.74,38031,0
2013-01-23,5.72,5.77,5.67,5.71,35627,0
2013-01-24,5.79,5.79,5.6401,5.72,59418,0
2013-01-25,5.77,5.91,5.68,5.81,84462,0
2013-01-28,5.79,6.17,5.79,6.12,190142,0
2013-01-29,6.17,6.25,5.94,6.16,76769,0
2013-01-30,6.04,6.16,5.91,5.93,58463,0
2013-01-31,5.93,6.0317,5.65,5.91,161992,0
2013-02-01,5.94,5.97,5.76,5.9,98453,0
2013-02-04,5.79,5.81,5.67,5.73,44917,0
2013-02-05,5.72,5.72,5.39,5.41,138049,0
2013-02-06,5.41,5.45,5,5.43,193154,0
2013-02-07,5.41,5.5499,5.32,5.48,42393,0
2013-02-08,5.51,5.87,5.485,5.75,54069,0
2013-02-11,5.73,5.7799,5.62,5.7,39740,0
2013-02-12,5.72,5.88,5.59,5.81,49793,0
2013-02-13,5.79,6.01,5.79,5.99,233654,0
2013-02-14,5.98,6.2,5.91,6.06,134317,0
2013-02-15,5.88,6.2,5.74,5.97,110329,0
2013-02-19,6,6.12,5.95,6.08,110360,0
2013-02-20,6.08,6.16,5.94,5.94,127555,0
2013-02-21,5.93,6.04,5.72,5.88,166521,0
2013-02-22,5.93,5.95,5.81,5.9,110302,0
2013-02-25,5.8,5.8,5.44,5.49,205943,0
2013-02-26,5.47,5.48,5.27,5.28,102938,0
2013-02-27,4.85,4.98,4.621,4.87,181234,0
2013-02-28,4.87,5.26,4.87,5.23,141283,0
2013-03-01,5.13,5.28,5.05,5.21,161907,0
2013-03-04,5.17,5.17,4.89,4.93,177801,0
2013-03-05,4.98,5.25,4.97,5.12,166480,0
2013-03-06,5.07,5.14,4.95,5.01,142861,0
2013-03-07,5,5,4.86,4.91,101307,0
2013-03-08,4.93,5,4.92,4.97,118809,0
2013-03-11,4.95,5,4.9,4.94,59705,0
2013-03-12,4.94,4.98,4.9,4.93,89667,0
2013-03-13,4.94,4.96,4.8,4.85,153800,0
2013-03-14,4.85,4.91,4.82,4.9,111769,0
2013-03-15,4.92,5.03,4.84,5,301195,0
2013-03-18,4.85,4.97,4.85,4.9,118749,0
2013-03-19,4.91,4.95,4.8,4.839,102066,0
2013-03-20,4.84,4.89,4.74,4.82,97306,0
2013-03-21,4.75,4.76,4.62,4.63,95421,0
2013-03-22,4.67,4.71,4.59,4.63,83008,0
2013-03-25,4.65,4.7,4.41,4.41,211495,0
2013-03-26,4.46,4.46,4.34,4.4,75722,0
2013-03-27,4.36,4.38,4.23,4.28,105015,0
2013-03-28,4.29,4.34,4.2,4.22,312606,0
2013-04-01,4.2,4.33,4.1,4.11,171510,0
2013-04-02,4.16,4.16,4.01,4.05,119080,0
2013-04-03,3.81,3.945,3.8,3.87,251053,0
2013-04-04,3.89,3.925,3.82,3.87,111799,0
2013-04-05,3.8,4.01,3.75,3.98,113143,0
2013-04-08,3.99,4.04,3.83,3.87,98231,0
2013-04-09,3.9,4.08,3.9,4.07,75132,0
2013-04-10,4.1,4.63,4.09,4.51,181340,0
2013-04-11,4.53,4.68,4.3601,4.46,150521,0
2013-04-12,4.38,4.41,4.3,4.32,56947,0
2013-04-15,4.25,4.25,3.95,3.95,152744,0
2013-04-16,4.08,4.11,3.93,4.05,89932,0
2013-04-17,3.98,4,3.75,3.78,85087,0
2013-04-18,3.8,3.89,3.76,3.84,71770,0
2013-04-19,3.84,4.2,3.82,3.91,211884,0
2013-04-22,3.97,3.97,3.805,3.87,54931,0
2013-04-23,3.84,3.95,3.77,3.95,72656,0
2013-04-24,3.92,4.18,3.88,4.08,125036,0
2013-04-25,4.1,4.36,4.09,4.34,160654,0
2013-04-26,4.35,4.45,4.29,4.36,115507,0
2013-04-29,3.84,4.02,3.67,3.82,308314,0
2013-04-30,3.87,3.9,3.7,3.7,228717,0
2013-05-01,3.67,3.7,3.2799,3.32,457221,0
2013-05-02,3.42,3.55,2.92,3.16,1087021,0
2013-05-03,2.79,2.84,2.6,2.65,13885283,0
2013-05-06,2.7,2.75,2.65,2.71,1785380,0
2013-05-07,2.73,2.74,2.66,2.7,1566575,0
2013-05-08,2.72,2.72,2.65,2.66,1268971,0
2013-05-09,2.67,2.71,2.63,2.68,1196563,0
2013-05-10,2.71,2.84,2.67,2.83,1888504,0
2013-05-13,2.81,2.85,2.78,2.81,486915,0
2013-05-14,2.91,2.96,2.83,2.92,2452980,0
2013-05-15,2.88,2.94,2.88,2.9,465759,0
2013-05-16,2.88,2.97,2.88,2.96,755909,0
2013-05-17,2.95,3.02,2.91,2.96,575984,0
2013-05-20,2.92,2.98,2.89,2.96,566911,0
2013-05-21,2.94,3.07,2.9,3.07,809210,0
2013-05-22,3.11,3.59,3.1,3.57,2527940,0
2013-05-23,3.52,3.69,3.44,3.57,1303769,0
2013-05-24,3.64,3.7,3.55,3.68,536692,0
2013-05-28,3.79,3.89,3.57,3.59,1176080,0
2013-05-29,3.5,3.58,3.3,3.49,620684,0
2013-05-30,3.5,3.65,3.4,3.62,799029,0
2013-05-31,3.56,3.57,3.3,3.34,2084038,0
2013-06-03,3.35,3.51,3.305,3.51,602058,0
2013-06-04,3.53,3.66,3.36,3.46,688518,0
2013-06-05,3.45,3.49,3.21,3.32,669430,0
2013-06-06,3.36,3.46,3.17,3.3,511991,0
2013-06-07,3.34,3.37,3.25,3.34,404876,0
2013-06-10,3.37,3.59,3.34,3.55,733482,0
2013-06-11,3.48,3.51,3.29,3.35,597679,0
2013-06-12,3.4,3.4,3.04,3.18,882595,0
2013-06-13,3.14,3.34,3.025,3.28,405469,0
2013-06-14,3.22,3.51,3.15,3.23,450272,0
2013-06-17,3.32,3.46,3.29,3.39,512891,0
2013-06-18,3.41,3.58,3.36,3.51,419861,0
2013-06-19,3.49,3.54,3.32,3.39,565651,0
2013-06-20,3.32,3.36,3.2,3.27,572782,0
2013-06-21,3.29,3.48,3.265,3.45,959251,0
2013-06-24,3.39,3.4,3.24,3.3,598338,0
2013-06-25,3.39,3.45,3.26,3.27,474145,0
2013-06-26,3.32,3.43,3.27,3.38,486118,0
2013-06-27,3.43,3.43,3.28,3.32,528970,0
2013-06-28,3.32,3.43,3.25,3.31,5168655,0
2013-07-01,3.33,3.36,3.23,3.32,542735,0
2013-07-02,3.33,3.38,3.18,3.23,1025796,0
2013-07-03,3.19,3.23,3.08,3.14,988163,0
2013-07-05,3.27,3.29,3.07,3.13,535138,0
2013-07-08,3.15,3.3,3.11,3.29,576105,0
2013-07-09,3.24,3.41,3.24,3.35,421302,0
2013-07-10,3.33,3.4,3.26,3.32,315835,0
2013-07-11,3.38,3.43,3.33,3.4,390209,0
2013-07-12,3.39,3.47,3.35,3.43,288896,0
2013-07-15,3.42,3.535,3.38,3.5,254828,0
2013-07-16,3.49,3.55,3.45,3.52,314707,0
2013-07-17,3.52,3.57,3.502,3.53,207074,0
2013-07-18,3.49,3.72,3.49,3.68,436544,0
2013-07-19,3.67,3.79,3.595,3.61,386216,0
2013-07-22,3.56,3.77,3.49,3.66,302096,0
2013-07-23,3.68,3.75,3.68,3.7,193888,0
2013-07-24,3.7,3.78,3.67,3.72,274482,0
2013-07-25,3.68,3.74,3.65,3.72,231701,0
2013-07-26,3.67,3.69,3.51,3.58,155243,0
2013-07-29,3.58,3.58,3.38,3.41,390847,0
2013-07-30,3.44,3.61,3.39,3.5,482715,0
2013-07-31,3.38,3.46,3.25,3.36,759445,0
2013-08-01,3.44,3.45,3.285,3.38,351063,0
2013-08-02,3.35,3.51,3.35,3.41,202377,0
2013-08-05,3.43,3.54,3.41,3.51,376832,0
2013-08-06,3.51,3.54,3.39,3.41,218894,0
2013-08-07,3.44,3.51,3.41,3.5,254864,0
2013-08-08,3.54,3.8,3.5,3.68,365019,0
2013-08-09,3.68,3.74,3.59,3.68,348075,0
2013-08-12,3.67,3.88,3.57,3.82,683715,0
2013-08-13,3.86,3.995,3.74,3.92,716226,0
2013-08-14,3.91,3.97,3.89,3.93,362018,0
2013-08-15,3.7601,3.96,3.7601,3.91,433511,0
2013-08-16,3.87,3.93,3.76,3.78,344021,0
2013-08-19,3.61,3.9,3.61,3.81,348673,0
2013-08-20,3.89,4.13,3.88,4.13,761405,0
2013-08-21,4.3,4.47,4.2,4.28,999700,0
2013-08-22,4.32,4.44,4.21,4.4,348742,0
2013-08-23,4.43,4.66,4.43,4.63,721399,0
2013-08-26,4.65,4.85,4.59,4.7,581093,0
2013-08-27,4.63,4.72,4.57,4.58,552636,0
2013-08-28,4.52,4.69,4.48,4.59,349230,0
2013-08-29,4.59,4.78,4.525,4.64,332777,0
2013-08-30,4.62,4.64,4.29,4.35,442000,0
2013-09-03,4.42,4.56,4.34,4.4,464726,0
2013-09-04,4.4,4.51,4.29,4.34,449744,0
2013-09-05,4.36,4.55,4.36,4.46,793112,0
2013-09-06,4.5,4.53,4.37,4.43,339259,0
2013-09-09,4.44,4.73,4.43,4.71,437557,0
2013-09-10,4.69,4.81,4.6,4.74,639395,0
2013-09-11,4.77,4.88,4.69,4.87,310878,0
2013-09-12,4.86,4.86,4.69,4.79,240625,0
2013-09-13,4.82,4.86,4.73,4.82,222342,0
2013-09-16,4.92,5.19,4.92,5.11,449612,0
2013-09-17,5.07,5.48,5.07,5.21,831426,0
2013-09-18,5.21,5.32,5.07,5.3,680185,0
2013-09-19,5.31,5.48,5.19,5.27,331352,0
2013-09-20,5.28,5.62,5.19,5.3,1166713,0
2013-09-23,5.26,5.46,5.2,5.26,430962,0
2013-09-24,5.25,5.33,5.22,5.31,364100,0
2013-09-25,5.3,5.36,5.17,5.2,382009,0
2013-09-26,5.21,5.37,5.18,5.36,336900,0
2013-09-27,5.29,5.35,5.22,5.27,169685,0
2013-09-30,5.16,5.29,5.05,5.25,543631,0
2013-10-01,5.29,5.55,5.28,5.49,671400,0
2013-10-02,5.43,5.67,5.42,5.53,749000,0
2013-10-03,5.55,5.69,5.4,5.42,1232400,0
2013-10-04,5.39,5.76,5.39,5.66,490800,0
2013-10-07,5.57,5.8,5.55,5.71,440800,0
2013-10-08,5.71,5.78,5.4,5.44,468000,0
2013-10-09,5.5,5.63,5.39,5.42,361709,0
2013-10-10,5.48,5.74,5.41,5.67,533557,0
2013-10-11,5.63,5.84,5.63,5.76,412190,0
2013-10-14,5.65,5.75,5.57,5.74,312345,0
2013-10-15,5.55,5.88,5.55,5.8,642525,0
2013-10-16,5.83,5.86,5.69,5.76,381900,0
2013-10-17,5.71,6.01,5.62,5.98,648500,0
2013-10-18,6.01,6.05,5.92,6.02,520400,0
2013-10-21,6.04,6.11,5.96,6.07,375700,0
2013-10-22,6.11,6.59,6.08,6.38,1302500,0
2013-10-23,6.34,6.65,6.26,6.27,751000,0
2013-10-24,6.3,6.54,6.3,6.45,465700,0
2013-10-25,6.47,6.6,6.36,6.47,458000,0
2013-10-28,6.46,6.46,6.22,6.35,773900,0
2013-10-29,6.33,6.39,6.08,6.11,681500,0
2013-10-30,4.29,4.3,2.63,2.82,14767600,0
2013-10-31,2.98,3.08,2.85,3.065,4680533,0
2013-11-01,3.13,3.18,2.82,2.94,2165500,0
2013-11-04,2.98,2.98,2.22,2.37,6391856,0
2013-11-05,2.36,2.37,2.19,2.29,2313200,0
2013-11-06,2.41,2.53,2.23,2.28,2904100,0
2013-11-07,2.29,2.3,2.03,2.12,3917700,0
2013-11-08,2.16,2.23,2.11,2.18,2334900,0
2013-11-11,2.22,2.31,2.15,2.27,628831,0
2013-11-12,2.25,2.27,2.16,2.2,1451200,0
2013-11-13,2.15,2.21,2.12,2.2,585200,0
2013-11-14,2.2,2.21,2.15,2.19,484300,0
2013-11-15,2.19,2.39,2.17,2.33,1196700,0
2013-11-18,2.32,2.35,2.17,2.18,824000,0
2013-11-19,2.2,2.4,2.2,2.37,1485192,0
2013-11-20,2.37,2.39,2.28,2.31,973700,0
2013-11-21,2.31,2.49,2.24,2.39,1252300,0
2013-11-22,2.38,2.42,2.34,2.37,452800,0
2013-11-25,2.39,2.41,2.32,2.34,376400,0
2013-11-26,2.34,2.5,2.28,2.48,1069500,0
2013-11-27,2.47,2.57,2.4,2.46,1072000,0
2013-11-29,2.51,2.56,2.46,2.5,628782,0
2013-12-02,2.51,2.6,2.49,2.5,807500,0
2013-12-03,2.51,2.57,2.44,2.56,493700,0
2013-12-04,2.54,2.73,2.49,2.63,632200,0
2013-12-05,2.63,2.67,2.6,2.61,491100,0
2013-12-06,2.64,2.66,2.6,2.64,565700,0
2013-12-09,2.65,2.66,2.56,2.66,614700,0
2013-12-10,2.63,2.75,2.61,2.66,561300,0
2013-12-11,2.65,2.69,2.56,2.6,748700,0
2013-12-12,2.6,2.92,2.6,2.9,3657308,0
2013-12-13,2.89,3.06,2.85,3.04,1485700,0
2013-12-16,3.04,3.09,2.93,3,1286490,0
2013-12-17,3.01,3.05,2.86,3,652500,0
2013-12-18,3.02,3.02,2.87,2.99,682900,0
2013-12-19,2.95,3.03,2.93,2.99,539600,0
2013-12-20,2.92,3.3,2.92,3.26,1565900,0
2013-12-23,3.34,3.45,3.26,3.41,709900,0
2013-12-24,3.44,3.85,3.4001,3.71,416184,0
2013-12-26,3.75,3.87,3.7,3.74,860700,0
2013-12-27,3.62,3.86,3.58,3.77,930300,0
2013-12-30,3.73,3.79,3.67,3.69,601600,0
2013-12-31,3.71,3.91,3.63,3.84,823100,0
2014-01-02,3.82,3.82,3.7,3.74,494224,0
2014-01-03,3.72,3.91,3.695,3.72,457068,0
2014-01-06,3.74,3.74,3.41,3.48,826500,0
2014-01-07,3.48,3.48,3.31,3.37,802800,0
2014-01-08,3.19,3.35,3.03,3.33,1104500,0
2014-01-09,3.37,3.38,3.14,3.27,652900,0
2014-01-10,3.26,3.27,3.1,3.15,645700,0
2014-01-13,3.15,3.18,3,3.03,868100,0
2014-01-14,3.04,3.25,3.01,3.12,688800,0
2014-01-15,3.17,3.24,3.09,3.17,718000,0
2014-01-16,3.2,3.21,3.1,3.2,461762,0
2014-01-17,3.19,3.3,3.19,3.24,428400,0
2014-01-21,3.29,3.29,3.14,3.27,466300,0
2014-01-22,3.26,3.31,3.21,3.27,405500,0
2014-01-23,3.24,3.25,3.16,3.22,371000,0
2014-01-24,3.18,3.19,3.05,3.06,403321,0
2014-01-27,3.03,3.07,2.87,2.91,1931500,0
2014-01-28,2.92,3.2,2.92,3.05,1467764,0
2014-01-29,3,3.08,2.85,2.96,1332100,0
2014-01-30,2.99,3.08,2.91,3.03,605000,0
2014-01-31,2.94,3.01,2.93,2.97,959557,0
2014-02-03,2.97,3,2.84,2.97,894962,0
2014-02-04,3,3.06,2.9,2.94,696521,0
2014-02-05,2.9,2.95,2.76,2.78,1054506,0
2014-02-06,2.83,2.9506,2.81,2.84,710043,0
2014-02-07,2.87,3.08,2.87,3.01,908240,0
2014-02-10,3,3.09,2.99,3.05,596100,0
2014-02-11,3.06,3.18,3.01,3.02,1065561,0
2014-02-12,3.02,3.12,2.95,3,546152,0
2014-02-13,2.96,3.09,2.91,2.96,711488,0
2014-02-14,2.95,3.03,2.85,2.97,936137,0
2014-02-18,2.94,3.07,2.91,3.03,433179,0
2014-02-19,3.02,3.07,2.91,2.91,495370,0
2014-02-20,2.93,2.96,2.86,2.89,339570,0
2014-02-21,2.91,2.94,2.82,2.82,393685,0
2014-02-24,2.88,2.94,2.76,2.9,451554,0
2014-02-25,2.98,2.98,2.69,2.87,683131,0
2014-02-26,2.91,2.91,2.58,2.72,519988,0
2014-02-27,2.72,2.75,2.595,2.71,500831,0
2014-02-28,3.34,5.17,3.3,4.74,22125364,0
2014-03-03,4.19,4.77,4.15,4.2,4234588,0
2014-03-04,4.12,4.37,4.12,4.16,2695093,0
2014-03-05,4.06,4.12,3.87,4.02,2662281,0
2014-03-06,3.92,4.08,3.846,4.03,1662052,0
2014-03-07,4.07,4.14,3.95,4,1474078,0
2014-03-10,3.99,4.04,3.77,3.85,1103153,0
2014-03-11,3.86,3.94,3.62,3.765,1046135,0
2014-03-12,3.77,3.95,3.55,3.89,1621650,0
2014-03-13,3.89,4.1,3.74,4.01,2333228,0
2014-03-14,3.97,4.08,3.95,4.04,1429187,0
2014-03-17,4.08,4.17,4.01,4.03,1254081,0
2014-03-18,4.05,4.4,3.96,4.31,2168623,0
2014-03-19,4,4.06,3.53,3.56,2761181,0
2014-03-20,3.58,3.65,3.26,3.31,1607939,0
2014-03-21,3.47,3.47,3.27,3.35,1106814,0
2014-03-24,3.33,3.36,3.0101,3.11,1217853,0
2014-03-25,3.17,3.17,3.03,3.06,546497,0
2014-03-26,3.08,3.12,2.88,2.88,1168800,0
2014-03-27,2.91,2.91,2.7,2.74,1199901,0
2014-03-28,2.8,3.06,2.77,3.03,1236966,0
2014-03-31,3.1,3.11,2.89,2.97,1732312,0
2014-04-01,3.1,3.21,3.03,3.07,1560659,0
2014-04-02,3.07,3.19,2.9899,3.1,1906570,0
2014-04-03,3.11,3.22,3.03,3.06,1281727,0
2014-04-04,3.11,3.14,2.98,3.07,1933417,0
2014-04-07,3.05,3.06,2.82,2.84,1832693,0
2014-04-08,2.92,3.09,2.87,3.02,1209740,0
2014-04-09,3.02,3.09,2.96,3.01,696393,0
2014-04-10,3.01,3.05,2.86,2.86,680228,0
2014-04-11,2.9,2.94,2.8,2.82,719777,0
2014-04-14,2.9,2.9,2.79,2.86,871979,0
2014-04-15,2.9,2.91,2.58,2.69,1647479,0
2014-04-16,2.73,2.74,2.64,2.73,715061,0
2014-04-17,2.78,2.78,2.64,2.68,641481,0
2014-04-21,2.67,2.71,2.65,2.7,367982,0
2014-04-22,2.72,2.79,2.67,2.71,853435,0
2014-04-23,2.7,2.72,2.66,2.69,699713,0
2014-04-24,2.72,2.72,2.57,2.65,632151,0
2014-04-25,2.64,2.69,2.45,2.57,1085944,0
2014-04-28,2.6,2.63,2.45,2.53,834504,0
2014-04-29,2.69,2.8,2.6,2.68,1004513,0
2014-04-30,2.65,2.75,2.61,2.74,1213004,0
2014-05-01,2.61,2.75,2.61,2.75,1439867,0
2014-05-02,2.77,2.82,2.7,2.75,634578,0
2014-05-05,2.76,2.79,2.62,2.68,540092,0
2014-05-06,2.68,2.75,2.62,2.68,921560,0
2014-05-07,2.79,3.0182,2.73,2.97,3466476,0
2014-05-08,2.93,3,2.725,2.79,1075830,0
2014-05-09,2.75,2.9,2.75,2.88,491879,0
2014-05-12,2.85,2.92,2.83,2.9,723289,0
2014-05-13,2.88,2.91,2.74,2.77,541130,0
2014-05-14,2.77,2.81,2.6599,2.73,879475,0
2014-05-15,2.7,2.7,2.6,2.67,434958,0
2014-05-16,2.83,2.83,2.7,2.78,533529,0
2014-05-19,2.78,2.84,2.76,2.83,559030,0
2014-05-20,2.85,2.85,2.72,2.76,525425,0
2014-05-21,2.73,2.79,2.7,2.78,361839,0
2014-05-22,2.81,2.85,2.75,2.77,439183,0
2014-05-23,2.75,2.85,2.75,2.84,518627,0
2014-05-27,2.82,2.89,2.81,2.83,412307,0
2014-05-28,2.8,2.98,2.8,2.94,1194564,0
2014-05-29,2.94,3,2.85,2.94,480695,0
2014-05-30,2.93,2.93,2.77,2.85,566095,0
2014-06-02,2.86,2.88,2.8,2.84,395720,0
2014-06-03,2.87,2.87,2.69,2.75,481576,0
2014-06-04,2.71,2.76,2.66,2.72,368545,0
2014-06-05,2.7,2.76,2.65,2.74,462074,0
2014-06-06,2.75,2.81,2.74,2.78,335722,0
2014-06-09,2.78,2.85,2.78,2.83,374823,0
2014-06-10,2.83,2.86,2.81,2.85,407500,0
2014-06-11,2.86,2.86,2.75,2.79,500837,0
2014-06-12,2.81,2.82,2.7,2.72,304965,0
2014-06-13,2.75,2.75,2.66,2.7,510883,0
2014-06-16,2.68,2.72,2.65,2.69,361328,0
2014-06-17,2.7,2.74,2.69,2.72,281591,0
2014-06-18,2.72,2.73,2.7,2.73,237652,0
2014-06-19,2.76,2.76,2.67,2.73,436003,0
2014-06-20,2.75,2.76,2.7,2.74,459650,0
2014-06-23,2.74,2.77,2.68,2.7,385023,0
2014-06-24,2.71,2.73,2.65,2.68,459048,0
2014-06-25,2.67,2.76,2.67,2.71,367327,0
2014-06-26,2.7,2.74,2.69,2.73,312834,0
2014-06-27,2.72,2.84,2.7,2.82,1984560,0
2014-06-30,2.8,2.83,2.77,2.82,385797,0
2014-07-01,2.82,2.82,2.71,2.75,605262,0
2014-07-02,2.72,2.9,2.72,2.84,636600,0
2014-07-03,2.8,2.92,2.78,2.83,348649,0
2014-07-07,2.81,2.81,2.7,2.71,525156,0
2014-07-08,2.7,2.71,2.56,2.61,662282,0
2014-07-09,2.61,2.66,2.59,2.65,348076,0
2014-07-10,2.59,2.62,2.54,2.61,345489,0
2014-07-11,2.59,2.62,2.55,2.58,328504,0
2014-07-14,2.59,2.61,2.55,2.57,413013,0
2014-07-15,2.56,2.58,2.5,2.52,499301,0
2014-07-16,2.59,2.6,2.49,2.51,553648,0
2014-07-17,2.49,2.54,2.44,2.45,586459,0
2014-07-18,2.43,2.48,2.38,2.44,738760,0
2014-07-21,2.44,2.46,2.4,2.44,517586,0
2014-07-22,2.46,2.5,2.46,2.46,249583,0
2014-07-23,2.48,2.53,2.44,2.45,353901,0
2014-07-24,2.48,2.54,2.45,2.46,459213,0
2014-07-25,2.46,2.4837,2.4,2.46,339618,0
2014-07-28,2.45,2.52,2.41,2.45,743031,0
2014-07-29,2.46,2.58,2.46,2.52,556825,0
2014-07-30,2.73,2.82,2.65,2.7,1091453,0
2014-07-31,2.64,2.7,2.58,2.62,863490,0
2014-08-01,2.62,2.62,2.53,2.55,283988,0
2014-08-04,2.58,2.61,2.53,2.56,347038,0
2014-08-05,2.51,2.53,2.46,2.46,325322,0
2014-08-06,2.43,2.44,2.39,2.42,297459,0
2014-08-07,2.43,2.45,2.32,2.32,218471,0
2014-08-08,2.38,2.4,2.32,2.38,319341,0
2014-08-11,2.52,2.68,2.499,2.58,438810,0
2014-08-12,2.56,2.6,2.42,2.45,272830,0
2014-08-13,2.45,2.5,2.44,2.49,215844,0
2014-08-14,2.48,2.51,2.45,2.5,201710,0
2014-08-15,2.54,2.54,2.44,2.49,291329,0
2014-08-18,2.57,2.57,2.48,2.5,270906,0
2014-08-19,2.49,2.56,2.49,2.52,214428,0
2014-08-20,2.5,2.5,2.43,2.46,212196,0
2014-08-21,2.45,2.47,2.41,2.44,220164,0
2014-08-22,2.45,2.48,2.4,2.43,128872,0
2014-08-25,2.41,2.445,2.41,2.44,189286,0
2014-08-26,2.44,2.45,2.38,2.42,190885,0
2014-08-27,2.42,2.59,2.36,2.57,733353,0
2014-08-28,2.51,2.55,2.46,2.46,296378,0
2014-08-29,2.46,2.53,2.46,2.48,458552,0
2014-09-02,2.48,2.48,2.42,2.44,221069,0
2014-09-03,2.45,2.5,2.43,2.43,268612,0
2014-09-04,2.45,2.53,2.42,2.43,230139,0
2014-09-05,2.42,2.4455,2.39,2.42,194004,0
2014-09-08,2.41,2.46,2.33,2.39,224188,0
2014-09-09,2.37,2.41,2.31,2.34,333255,0
2014-09-10,2.35,2.38,2.33,2.36,146277,0
2014-09-11,2.36,2.41,2.33,2.38,121511,0
2014-09-12,2.39,2.41,2.38,2.39,118120,0
2014-09-15,2.38,2.38,2.32,2.36,127856,0
2014-09-16,2.36,2.38,2.32,2.37,156053,0
2014-09-17,2.36,2.46,2.36,2.44,298318,0
2014-09-18,2.42,2.64,2.42,2.52,383307,0
2014-09-19,2.52,2.53,2.41,2.5,496252,0
2014-09-22,2.5,2.5,2.38,2.41,242092,0
2014-09-23,2.39,2.54,2.32,2.36,338767,0
2014-09-24,2.38,2.39,2.32,2.36,222102,0
2014-09-25,2.35,2.365,2.26,2.29,340651,0
2014-09-26,2.29,2.36,2.25,2.35,302043,0
2014-09-29,2.31,2.33,2.26,2.29,170389,0
2014-09-30,2.3,2.322,2.245,2.25,389863,0
2014-10-01,2.26,2.27,2.16,2.19,276556,0
2014-10-02,2.2,2.28,2.15,2.25,208358,0
2014-10-03,2.28,2.28,2.209,2.26,134546,0
2014-10-06,2.25,2.28,2.19,2.25,161020,0
2014-10-07,2.22,2.28,2.16,2.17,143792,0
2014-10-08,2.16,2.26,2.14,2.24,228415,0
2014-10-09,2.23,2.23,2.12,2.16,164054,0
2014-10-10,2.14,2.23,2.12,2.15,264685,0
2014-10-13,2.16,2.25,2.12,2.22,306184,0
2014-10-14,2.2,2.3,2.2,2.29,237191,0
2014-10-15,2.24,2.38,2.18,2.35,438435,0
2014-10-16,2.3,2.41,2.29,2.38,370301,0
2014-10-17,2.43,2.43,2.35,2.36,153460,0
2014-10-20,2.35,2.38,2.32,2.35,226446,0
2014-10-21,2.38,2.39,2.28,2.35,448351,0
2014-10-22,2.33,2.38,2.25,2.25,435178,0
2014-10-23,2.31,2.36,2.22,2.31,344157,0
2014-10-24,2.32,2.34,2.255,2.29,170736,0
2014-10-27,2.27,2.34,2.25,2.32,365154,0
2014-10-28,2.34,2.38,2.32,2.34,294069,0
2014-10-29,2.35,2.39,2.34,2.39,243572,0
2014-10-30,2.39,2.55,2.345,2.46,788922,0
2014-10-31,2.44,2.5,2.4,2.43,269242,0
2014-11-03,2.4,2.47,2.36,2.39,176786,0
2014-11-04,2.39,2.39,2.33,2.36,75249,0
2014-11-05,2.35,2.41,2.32,2.39,176401,0
2014-11-06,2.41,2.44,2.35,2.41,158203,0
2014-11-07,2.41,2.42,2.38,2.41,118286,0
2014-11-10,2.42,2.44,2.38,2.4,130041,0
2014-11-11,2.4,2.4,2.28,2.36,172852,0
2014-11-12,2.35,2.395,2.34,2.38,111671,0
2014-11-13,2.38,2.43,2.34,2.35,163720,0
2014-11-14,2.36,2.625,2.34,2.58,786458,0
2014-11-17,2.59,2.68,2.54,2.59,289758,0
2014-11-18,2.57,2.65,2.53,2.61,376302,0
2014-11-19,2.62,2.69,2.59,2.64,299092,0
2014-11-20,2.61,2.68,2.61,2.65,240322,0
2014-11-21,2.68,2.69,2.57,2.63,423704,0
2014-11-24,2.66,2.69,2.61,2.66,321430,0
2014-11-25,2.68,2.8,2.67,2.75,455952,0
2014-11-26,2.77,3.05,2.77,2.94,790904,0
2014-11-28,2.93,2.93,2.78,2.83,536176,0
2014-12-01,2.83,2.885,2.76,2.81,305027,0
2014-12-02,2.82,2.91,2.78,2.84,159259,0
2014-12-03,2.85,2.89,2.815,2.84,237803,0
2014-12-04,2.85,2.85,2.78,2.82,235768,0
2014-12-05,2.8,2.86,2.8,2.83,257431,0
2014-12-08,2.8,2.83,2.74,2.74,237358,0
2014-12-09,2.71,2.83,2.71,2.82,183501,0
2014-12-10,2.8,2.82,2.69,2.7,246152,0
2014-12-11,2.72,2.8,2.7,2.71,538484,0
2014-12-12,2.66,2.77,2.61,2.7,230729,0
2014-12-15,2.72,2.79,2.72,2.74,175171,0
2014-12-16,2.73,2.85,2.72,2.81,210572,0
2014-12-17,2.8,2.89,2.78,2.87,643682,0
2014-12-18,2.89,2.89,2.84,2.87,164295,0
2014-12-19,2.86,2.96,2.83,2.93,1134501,0
2014-12-22,2.92,3.08,2.92,2.93,357712,0
2014-12-23,2.92,2.98,2.87,2.92,359246,0
2014-12-24,2.9,3.08,2.9,3.04,140043,0
2014-12-26,3.07,3.13,3.03,3.07,263950,0
2014-12-29,3.11,3.11,2.98,3.03,246692,0
2014-12-30,3,3.04,3,3.01,137070,0
2014-12-31,3.02,3.23,2.99,3.21,1086541,0
2015-01-02,3.2,3.22,3.11,3.18,293423,0
2015-01-05,3.16,3.16,2.91,2.94,304171,0
2015-01-06,2.94,2.97,2.79,2.83,272332,0
2015-01-07,2.83,2.8799,2.759,2.83,226381,0
2015-01-08,2.86,2.96,2.85,2.94,205826,0
2015-01-09,2.96,2.97,2.86,2.88,97114,0
2015-01-12,2.86,2.88,2.81,2.85,126939,0
2015-01-13,2.87,2.9,2.8,2.86,162828,0
2015-01-14,2.85,2.91,2.73,2.8,170255,0
2015-01-15,2.79,2.8,2.6,2.6,226678,0
2015-01-16,2.59,2.75,2.59,2.73,301438,0
2015-01-20,2.7,2.74,2.63,2.74,270716,0
2015-01-21,2.72,2.73,2.625,2.65,248777,0
2015-01-22,2.69,2.73,2.63,2.71,246506,0
2015-01-23,2.66,2.67,2.65,2.66,89344,0
2015-01-26,2.67,2.76,2.66,2.71,161748,0
2015-01-27,2.66,2.86,2.65,2.74,220049,0
2015-01-28,2.76,2.76,2.61,2.64,322243,0
2015-01-29,2.63,2.765,2.595,2.76,172484,0
2015-01-30,2.72,2.73,2.55,2.6,379658,0
2015-02-02,2.61,2.68,2.6,2.68,145558,0
2015-02-03,2.74,2.83,2.68,2.78,279967,0
2015-02-04,2.74,2.795,2.71,2.73,229733,0
2015-02-05,2.73,2.78,2.71,2.74,118035,0
2015-02-06,2.75,2.79,2.72,2.74,151674,0
2015-02-09,2.74,2.8,2.675,2.69,116952,0
2015-02-10,2.72,2.745,2.64,2.67,141715,0
2015-02-11,2.66,2.71,2.64,2.68,57156,0
2015-02-12,2.71,2.8,2.7,2.74,107590,0
2015-02-13,2.74,2.85,2.64,2.8,182162,0
2015-02-17,2.79,2.84,2.76,2.8,84942,0
2015-02-18,2.81,2.82,2.73,2.77,92674,0
2015-02-19,2.76,2.82,2.73,2.76,87357,0
2015-02-20,2.77,2.77,2.72,2.73,143554,0
2015-02-23,2.77,2.88,2.74,2.86,227845,0
2015-02-24,2.88,2.98,2.85,2.88,132118,0
2015-02-25,2.9,2.92,2.82,2.9,77855,0
2015-02-26,2.88,2.94,2.87,2.89,70909,0
2015-02-27,2.9,2.9,2.83,2.83,100915,0
2015-03-02,2.84,2.92,2.81,2.85,147400,0
2015-03-03,2.83,2.91,2.81,2.82,75200,0
2015-03-04,2.79,2.81,2.67,2.72,136500,0
2015-03-05,2.73,2.74,2.7,2.71,79100,0
2015-03-06,2.67,2.74,2.62,2.63,151900,0
2015-03-09,2.68,2.68,2.6,2.6,144000,0
2015-03-10,2.58,2.62,2.55,2.58,133700,0
2015-03-11,2.59,2.62,2.56,2.61,150600,0
2015-03-12,2.61,2.76,2.61,2.69,526600,0
2015-03-13,2.66,2.67,2.61,2.67,357200,0
2015-03-16,2.65,2.7,2.6,2.66,197200,0
2015-03-17,2.62,2.66,2.6,2.64,120100,0
2015-03-18,2.6,2.71,2.57,2.66,183800,0
2015-03-19,2.64,2.68,2.62,2.67,139900,0
2015-03-20,2.68,2.79,2.64,2.68,1483900,0
2015-03-23,2.7,2.78,2.66,2.73,161400,0
2015-03-24,2.71,2.85,2.68,2.79,184300,0
2015-03-25,2.81,2.82,2.67,2.67,583500,0
2015-03-26,2.65,2.7,2.63,2.64,174200,0
2015-03-27,2.66,2.72,2.63,2.69,391600,0
2015-03-30,2.74,2.75,2.7,2.71,115500,0
2015-03-31,2.68,2.7,2.62,2.66,331233,0
2015-04-01,2.65,2.66,2.62,2.62,121100,0
2015-04-02,2.65,2.74,2.62,2.73,142200,0
2015-04-06,2.7,2.74,2.68,2.68,128100,0
2015-04-07,2.66,2.75,2.66,2.69,80697,0
2015-04-08,2.71,2.73,2.68,2.7,85900,0
2015-04-09,2.69,2.704,2.64,2.66,48435,0
2015-04-10,2.69,2.69,2.62,2.63,86100,0
2015-04-13,2.61,2.69,2.61,2.68,108200,0
2015-04-14,2.7,2.73,2.66,2.71,102100,0
2015-04-15,2.71,2.75,2.68,2.73,182908,0
2015-04-16,2.71,2.82,2.69,2.8,130797,0
2015-04-17,2.75,2.79,2.67,2.7,130700,0
2015-04-20,2.71,2.74,2.7,2.73,141921,0
2015-04-21,2.73,2.76,2.7,2.74,43306,0
2015-04-22,2.72,2.73,2.67,2.72,43305,0
2015-04-23,2.7,2.74,2.66,2.72,59500,0
2015-04-24,2.71,2.75,2.66,2.71,88904,0
2015-04-27,2.72,2.74,2.65,2.69,139800,0
2015-04-28,2.71,2.75,2.68,2.74,125028,0
2015-04-29,2.83,2.83,2.66,2.76,198700,0
2015-04-30,2.72,2.83,2.59,2.75,634900,0
2015-05-01,2.71,2.76,2.63,2.65,165400,0
2015-05-04,2.67,2.72,2.64,2.67,183000,0
2015-05-05,2.64,2.67,2.56,2.57,199400,0
2015-05-06,2.58,2.6,2.48,2.51,223223,0
2015-05-07,2.53,2.53,2.48,2.5,177260,0
2015-05-08,2.51,2.54,2.5,2.52,116200,0
2015-05-11,2.49,2.53,2.45,2.46,100800,0
2015-05-12,2.46,2.54,2.44,2.51,101172,0
2015-05-13,2.53,2.53,2.38,2.43,92364,0
2015-05-14,2.43,2.52,2.43,2.48,145000,0
2015-05-15,2.46,2.52,2.46,2.51,97067,0
2015-05-18,2.5,2.56,2.5,2.51,88023,0
2015-05-19,2.51,2.51,2.47,2.49,49050,0
2015-05-20,2.46,2.51,2.43,2.49,76000,0
2015-05-21,2.49,2.5,2.43,2.44,101200,0
2015-05-22,2.43,2.48,2.38,2.43,311300,0
2015-05-26,2.41,2.42,2.34,2.35,191106,0
2015-05-27,2.36,2.53,2.36,2.5,327900,0
2015-05-28,2.45,2.47,2.38,2.38,171007,0
2015-05-29,2.38,2.42,2.3,2.32,150400,0
2015-06-01,2.35,2.37,2.25,2.28,146199,0
2015-06-02,2.26,2.31,2.26,2.29,180872,0
2015-06-03,2.3,2.45,2.29,2.36,405200,0
2015-06-04,2.32,2.36,2.22,2.22,1337200,0
2015-06-05,2.26,2.35,2.24,2.27,161200,0
2015-06-08,2.28,2.3,2.23,2.29,124900,0
2015-06-09,2.27,2.31,2.24,2.26,118176,0
2015-06-10,2.29,2.32,2.26,2.31,267719,0
2015-06-11,2.29,2.33,2.25,2.3,169496,0
2015-06-12,2.32,2.34,2.27,2.28,84700,0
2015-06-15,2.29,2.29,2.21,2.24,175200,0
2015-06-16,2.22,2.25,2.2,2.23,148900,0
2015-06-17,2.24,2.24,2.16,2.18,81300,0
2015-06-18,2.2,2.28,2.17,2.25,250800,0
2015-06-19,2.22,2.27,2.2,2.21,410100,0
2015-06-22,2.22,2.25,2.19,2.21,138400,0
2015-06-23,2.22,2.25,2.2,2.23,101989,0
2015-06-24,2.2,2.23,2.18,2.19,289800,0
2015-06-25,2.2,2.2,2.12,2.14,99800,0
2015-06-26,2.12,2.15,1.98,2,2113700,0
2015-06-29,2,2.11,1.98,2.01,320900,0
2015-06-30,2.04,2.25,1.97,2.18,646007,0
2015-07-01,2.18,2.25,2.09,2.19,333000,0
2015-07-02,2.21,2.21,2,2.1,262600,0
2015-07-06,2.12,2.13,2.07,2.11,127900,0
2015-07-07,2.1,2.1,1.97,2.05,277600,0
2015-07-08,2.02,2.05,2,2,103800,0
2015-07-09,2.01,2.03,1.98,1.99,155500,0
2015-07-10,2,2.07,2,2.06,168500,0
2015-07-13,2.05,2.07,2.04,2.04,145700,0
2015-07-14,2.03,2.08,2.02,2.04,150140,0
2015-07-15,2.05,2.05,2.01,2.03,111942,0
2015-07-16,2.04,2.11,2.04,2.06,1395000,0
2015-07-17,2.07,2.26,2.05,2.19,864800,0
2015-07-20,2.18,2.2,2.04,2.06,147200,0
2015-07-21,2.09,2.12,2.03,2.06,126000,0
2015-07-22,2.11,2.12,2.05,2.06,77700,0
2015-07-23,2.08,2.11,1.94,1.96,307500,0
2015-07-24,2,2.02,1.92,1.95,248200,0
2015-07-27,1.97,2.02,1.97,1.99,187800,0
2015-07-28,2.03,2.07,1.98,2.03,318000,0
2015-07-29,2.1,2.23,2.09,2.19,3229800,0
2015-07-30,2.15,2.35,2.15,2.28,822200,0
2015-07-31,2.26,2.42,2.26,2.4,758100,0
2015-08-03,2.39,2.4,2.33,2.39,439420,0
2015-08-04,2.38,2.41,2.36,2.39,282500,0
2015-08-05,2.4,2.5,2.36,2.48,409000,0
2015-08-06,2.5,2.5,2.38,2.39,336293,0
2015-08-07,2.37,2.44,2.34,2.4,150800,0
2015-08-10,2.4,2.42,2.36,2.38,142000,0
2015-08-11,2.34,2.36,2.281,2.33,75469,0
2015-08-12,2.31,2.36,2.24,2.24,268700,0
2015-08-13,2.21,2.28,2.21,2.25,134100,0
2015-08-14,2.22,2.3,2.22,2.29,92900,0
2015-08-17,2.27,2.28,2.22,2.23,87000,0
2015-08-18,2.21,2.24,2.2,2.2,64200,0
2015-08-19,2.18,2.21,2.07,2.12,159900,0
2015-08-20,2.08,2.15,2,2,171900,0
2015-08-21,2,2.12,2,2.02,186400,0
2015-08-24,1.97,2.01,1.84,2,376946,0
2015-08-25,2.15,2.19,1.97,2.02,209600,0
2015-08-26,2.06,2.11,1.94,2.11,235000,0
2015-08-27,2.07,2.15,2.03,2.09,228900,0
2015-08-28,2.07,2.21,2.04,2.14,193400,0
2015-08-31,2.13,2.25,2.13,2.2,201100,0
2015-09-01,2.15,2.16,2.08,2.1,157600,0
2015-09-02,2.13,2.13,2.03,2.1,103700,0
2015-09-03,2.08,2.15,2.05,2.06,68400,0
2015-09-04,2.02,2.13,2,2.05,217500,0
2015-09-08,2.08,2.15,2.08,2.11,76300,0
2015-09-09,2.13,2.16,2.03,2.03,50000,0
2015-09-10,2.03,2.09,2,2.08,4509130,0
2015-09-11,2.05,2.09,2.03,2.07,206600,0
2015-09-14,2.09,2.1,2.01,2.06,63700,0
2015-09-15,2.06,2.12,2.06,2.12,134700,0
2015-09-16,2.12,2.19,2.1,2.18,128300,0
2015-09-17,2.17,2.36,2.14,2.31,638347,0
2015-09-18,2.26,2.26,2.07,2.22,562700,0
2015-09-21,2.19,2.22,2.16,2.22,101600,0
2015-09-22,2.2,2.21,2.14,2.2,95000,0
2015-09-23,2.22,2.24,2.1362,2.17,225499,0
2015-09-24,2.15,2.2,2.099,2.16,129884,0
2015-09-25,2.18,2.18,2.05,2.1,362700,0
2015-09-28,2.09,2.12,2.05,2.1,353090,0
2015-09-29,2.1,2.14,2.03,2.14,295900,0
2015-09-30,2.14,2.17,2.06,2.16,315300,0
2015-10-01,2.18,2.22,2.09,2.13,173800,0
2015-10-02,2.12,2.15,2.06,2.14,90600,0
2015-10-05,2.16,2.16,2.09,2.12,111202,0
2015-10-06,2.13,2.13,2.08,2.12,162800,0
2015-10-07,2.14,2.14,2.09,2.1,126987,0
2015-10-08,2.09,2.11,2.09,2.09,219600,0
2015-10-09,2.11,2.15,2.05,2.06,131100,0
2015-10-12,2.07,2.13,2.03,2.07,112519,0
2015-10-13,2.07,2.1,2.02,2.02,88700,0
2015-10-14,2,2.07,1.99,2.02,120600,0
2015-10-15,2.02,2.09,2.02,2.06,120300,0
2015-10-16,2.08,2.09,2.02,2.06,54500,0
2015-10-19,2.05,2.06,1.96,2,126587,0
2015-10-20,1.99,2.03,1.94,2.02,183900,0
2015-10-21,2,2.05,1.98,2,99600,0
2015-10-22,2.02,2.09,2,2.09,297600,0
2015-10-23,2.11,2.15,2.05,2.13,148300,0
2015-10-26,2.12,2.18,2.1,2.15,192300,0
2015-10-27,2.04,2.15,2,2.14,586500,0
2015-10-28,2.15,2.18,2.1,2.15,204700,0
2015-10-29,2.15,2.15,2.03,2.09,248100,0
2015-10-30,2.1,2.17,2.04,2.16,607400,0
2015-11-02,2.17,2.17,2.1104,2.15,131701,0
2015-11-03,2.13,2.16,2.03,2.15,205100,0
2015-11-04,2.155,2.155,2.08,2.1,167637,0
2015-11-05,2.12,2.12,2.05,2.1,110100,0
2015-11-06,2.07,2.13,2.05,2.12,137600,0
2015-11-09,2.12,2.12,2.06,2.1,90760,0
2015-11-10,2.11,2.11,2.05,2.07,113700,0
2015-11-11,2.07,2.07,2.01,2.03,57800,0
2015-11-12,2.02,2.04,2.01,2.02,77000,0
2015-11-13,1.99,2.02,1.96,1.98,51800,0
2015-11-16,1.99,2.02,1.92,1.99,143600,0
2015-11-17,1.98,2.07,1.96,2.02,264400,0
2015-11-18,2.02,2.19,1.98,2.13,4231100,0
2015-11-19,2.15,2.27,2.15,2.24,621600,0
2015-11-20,2.22,2.29,2.1,2.25,269800,0
2015-11-23,2.21,2.24,2.1,2.19,404800,0
2015-11-24,2.17,2.19,2.14,2.17,245400,0
2015-11-25,2.16,2.21,2.14,2.19,247200,0
2015-11-27,2.17,2.21,2.1,2.19,147500,0
2015-11-30,2.18,2.23,2.18,2.21,209900,0
2015-12-01,2.21,2.24,2.17,2.21,169589,0
2015-12-02,2.21,2.21,2.14,2.16,128941,0
2015-12-03,2.19,2.23,2.17,2.19,210702,0
2015-12-04,2.18,2.25,2.16,2.21,197700,0
2015-12-07,2.22,2.23,2.16,2.19,171700,0
2015-12-08,2.16,2.19,2.12,2.13,93185,0
2015-12-09,2.14,2.31,2.12,2.28,586600,0
2015-12-10,2.27,2.36,2.21,2.34,595400,0
2015-12-11,2.3,2.46,2.3,2.45,750600,0
2015-12-14,2.48,2.48,2.41,2.48,290972,0
2015-12-15,2.49,2.54,2.44,2.48,424800,0
2015-12-16,2.48,2.6,2.38,2.49,989500,0
2015-12-17,2.5,2.78,2.49,2.7,440300,0
2015-12-18,2.71,2.8,2.39,2.74,1547900,0
2015-12-21,2.79,2.8,2.69,2.76,175900,0
2015-12-22,2.75,2.8,2.72,2.74,132067,0
2015-12-23,2.73,2.79,2.68,2.75,111700,0
2015-12-24,2.75,2.78,2.73,2.74,33925,0
2015-12-28,2.73,2.75,2.62,2.73,85088,0
2015-12-29,2.76,2.76,2.65,2.73,168699,0
2015-12-30,2.74,2.77,2.66,2.71,119592,0
2015-12-31,2.7,2.75,2.66,2.69,223530,0
2016-01-04,2.63,2.66,2.54,2.6,131419,0
2016-01-05,2.62,2.64,2.52,2.59,80488,0
2016-01-06,2.54,2.64,2.52,2.61,133922,0
2016-01-07,2.51,2.59,2.49,2.56,236604,0
2016-01-08,2.54,2.68,2.49,2.49,104698,0
2016-01-11,2.51,2.61,2.48,2.59,158210,0
2016-01-12,2.63,2.71,2.57,2.62,113052,0
2016-01-13,2.62,2.66,2.48,2.49,95621,0
2016-01-14,2.52,2.61,2.41,2.56,95639,0
2016-01-15,2.48,2.51,2.32,2.38,126023,0
2016-01-19,2.43,2.48,2.27,2.32,123100,0
2016-01-20,2.27,2.35,2.17,2.33,148337,0
2016-01-21,2.32,2.37,2.24,2.29,106488,0
2016-01-22,2.31,2.42,2.31,2.41,145523,0
2016-01-25,2.42,2.46,2.31,2.31,112881,0
2016-01-26,2.35,2.46,2.33,2.38,110147,0
2016-01-27,2.38,2.42,2.29,2.33,100874,0
2016-01-28,2.36,2.44,2.29,2.42,118649,0
2016-01-29,2.41,2.59,2.37,2.58,189160,0
2016-02-01,2.55,2.62,2.45,2.57,106774,0
2016-02-02,2.56,2.57,2.4374,2.46,119900,0
2016-02-03,2.49,2.55,2.41,2.45,118684,0
2016-02-04,2.46,2.56,2.45,2.49,43552,0
2016-02-05,2.51,2.5299,2.37,2.37,171873,0
2016-02-08,2.37,2.42,2.29,2.4,133066,0
2016-02-09,2.36,2.37,2.2,2.25,59940,0
2016-02-10,2.26,2.38,2.21,2.27,65602,0
2016-02-11,2.22,2.3,2.205,2.24,45976,0
2016-02-12,2.25,2.31,2.21,2.3,170700,0
2016-02-16,2.34,2.3797,2.24,2.31,120361,0
2016-02-17,2.32,2.38,2.22,2.38,176368,0
2016-02-18,2.37,2.4,2.27,2.27,140548,0
2016-02-19,2.2,2.29,2.1911,2.27,185775,0
2016-02-22,2.45,2.599,2.42,2.45,181013,0
2016-02-23,2.4,2.4089,2.3,2.31,62699,0
2016-02-24,2.29,2.47,2.25,2.43,64348,0
2016-02-25,2.45,2.55,2.34,2.5,233906,0
2016-02-26,2.51,2.535,2.38,2.5,297619,0
2016-02-29,2.49,2.49,2.4,2.44,167010,0
2016-03-01,2.49,2.55,2.4,2.47,154001,0
2016-03-02,2.51,2.51,2.44,2.47,72795,0
2016-03-03,2.44,2.53,2.44,2.47,86647,0
2016-03-04,2.47,2.54,2.47,2.52,92720,0
2016-03-07,2.51,2.53,2.4,2.46,79594,0
2016-03-08,2.46,2.52,2.35,2.35,186759,0
2016-03-09,2.38,2.395,2.17,2.29,234714,0
2016-03-10,2.3,2.39,2.28,2.32,255319,0
2016-03-11,2.39,2.39,2.27,2.36,104052,0
2016-03-14,2.37,2.46,2.37,2.43,168766,0
2016-03-15,2.39,2.43,2.29,2.32,120905,0
2016-03-16,2.29,2.52,2.29,2.49,209848,0
2016-03-17,2.48,2.55,2.48,2.51,156948,0
2016-03-18,2.56,2.59,2.47,2.56,410696,0
2016-03-21,2.55,2.55,2.45,2.47,95971,0
2016-03-22,2.45,2.48,2.41,2.42,44476,0
2016-03-23,2.42,2.49,2.4,2.45,112423,0
2016-03-24,2.43,2.58,2.42,2.55,112772,0
2016-03-28,2.53,2.6,2.51,2.52,148744,0
2016-03-29,2.5,2.64,2.5,2.6,147248,0
2016-03-30,2.63,2.63,2.48,2.56,62954,0
2016-03-31,2.57,2.67,2.53,2.55,81051,0
2016-04-01,2.52,2.57,2.48,2.54,49865,0
2016-04-04,2.51,2.63,2.5,2.61,109778,0
2016-04-05,2.59,2.69,2.53,2.63,220907,0
2016-04-06,2.62,2.76,2.62,2.73,106462,0
2016-04-07,2.7,2.72,2.66,2.69,112502,0
2016-04-08,2.7,2.74,2.66,2.67,85652,0
2016-04-11,2.69,2.72,2.61,2.63,61994,0
2016-04-12,2.6,2.71,2.6,2.63,84111,0
2016-04-13,2.66,2.74,2.6,2.72,115670,0
2016-04-14,2.73,2.76,2.68,2.72,61942,0
2016-04-15,2.7,2.74,2.68,2.72,52280,0
2016-04-18,2.67,2.75,2.67,2.72,53025,0
2016-04-19,2.72,2.79,2.69,2.76,112246,0
2016-04-20,2.79,2.94,2.74,2.82,179863,0
2016-04-21,2.8,2.83,2.71,2.78,49892,0
2016-04-22,2.79,2.81,2.75,2.78,81816,0
2016-04-25,2.78,2.8,2.73,2.75,60620,0
2016-04-26,2.79,2.8,2.74,2.78,83584,0
2016-04-27,2.48,2.96,2.4599,2.74,74862,0
2016-04-28,2.74,2.82,2.72,2.72,117364,0
2016-04-29,2.73,2.75,2.66,2.66,71276,0
2016-05-02,2.7,2.83,2.665,2.82,134584,0
2016-05-03,2.8,2.865,2.75,2.76,151524,0
2016-05-04,2.74,2.79,2.71,2.73,235825,0
2016-05-05,2.75,2.77,2.61,2.625,126833,0
2016-05-06,2.58,2.63,2.41,2.47,162756,0
2016-05-09,2.49,2.49,2.37,2.4,191052,0
2016-05-10,2.43,2.46,2.39,2.42,140209,0
2016-05-11,2.42,2.46,2.38,2.39,122508,0
2016-05-12,2.41,2.47,2.39,2.42,104836,0
2016-05-13,2.39,2.474,2.39,2.42,131649,0
2016-05-16,2.4,2.48,2.4,2.41,32646,0
2016-05-17,2.41,2.43,2.26,2.3,149266,0
2016-05-18,2.31,2.37,2.29,2.33,46918,0
2016-05-19,2.3,2.36,2.27,2.31,82163,0
2016-05-20,2.31,2.3972,2.31,2.35,82328,0
2016-05-23,2.35,2.38,2.3,2.31,69480,0
2016-05-24,2.35,2.42,2.28,2.32,305941,0
2016-05-25,2.35,2.37,2.28,2.3001,293731,0
2016-05-26,2.33,2.48,2.28,2.46,569165,0
2016-05-27,2.43,2.65,2.4,2.6,222741,0
2016-05-31,2.58,2.68,2.54,2.66,144388,0
2016-06-01,2.62,2.62,2.47,2.54,208482,0
2016-06-02,2.52,2.53,2.42,2.48,149498,0
2016-06-03,2.48,2.51,2.39,2.42,158589,0
2016-06-06,2.39,2.51,2.38,2.42,115679,0
2016-06-07,2.41,2.46,2.35,2.37,191940,0
2016-06-08,2.4,2.41,2.35,2.38,86683,0
2016-06-09,2.38,2.41,2.34,2.35,169127,0
2016-06-10,2.32,2.39,2.28,2.31,213977,0
2016-06-13,2.27,2.34,2.23,2.26,146679,0
2016-06-14,2.24,2.29,2.21,2.28,126950,0
2016-06-15,2.31,2.31,2.23,2.27,37621,0
2016-06-16,2.23,2.26,2.18,2.24,168897,0
2016-06-17,2.24,2.3,2.19,2.23,330291,0
2016-06-20,2.27,2.34,2.22,2.3,111629,0
2016-06-21,2.27,2.35,2.25,2.3,150155,0
2016-06-22,2.28,2.33,2.245,2.28,76216,0
2016-06-23,2.32,2.35,2.27,2.32,127471,0
2016-06-24,2.2,2.25,2.1,2.1,134105,0
2016-06-27,2.1,2.14,2.03,2.06,203045,0
2016-06-28,2.15,2.19,2.11,2.18,205219,0
2016-06-29,2.2,2.24,2.13,2.16,127944,0
2016-06-30,2.18,2.18,2.06,2.11,195328,0
2016-07-01,2.11,2.15,2.08,2.1,238453,0
2016-07-05,2.1,2.12,2.05,2.08,109491,0
2016-07-06,2.05,2.11,2.05,2.1,119890,0
2016-07-07,2.13,2.15,2.11,2.14,150260,0
2016-07-08,2.17,2.17,2.1,2.13,716541,0
2016-07-11,2.16,2.16,2.1,2.12,227625,0
2016-07-12,2.11,2.16,2.06,2.14,609967,0
2016-07-13,2.14,2.22,2.11,2.15,543978,0
2016-07-14,2.19,2.33,2.19,2.26,215413,0
2016-07-15,2.29,2.34,2.26,2.31,256787,0
2016-07-18,2.3,2.32,2.273,2.29,84210,0
2016-07-19,2.27,2.3,2.19,2.22,129812,0
2016-07-20,2.26,2.28,2.18,2.25,155761,0
2016-07-21,2.26,2.28,2.17,2.2,142744,0
2016-07-22,2.19,2.24,2.19,2.2,140535,0
2016-07-25,2.22,2.25,2.2,2.22,111963,0
2016-07-26,2.32,2.38,2.23,2.26,334861,0
2016-07-27,2.3,2.32,2.28,2.3,252333,0
2016-07-28,2.29,2.34,2.29,2.32,89241,0
2016-07-29,2.3,2.33,2.295,2.31,118894,0
2016-08-01,2.29,2.37,2.29,2.35,71557,0
2016-08-02,2.36,2.44,2.3,2.33,143167,0
2016-08-03,2.34,2.36,2.3001,2.35,51518,0
2016-08-04,2.33,2.41,2.31,2.34,26808,0
2016-08-05,2.3359,2.36,2.28,2.3,79740,0
2016-08-08,2.31,2.36,2.28,2.32,40139,0
2016-08-09,2.32,2.4,2.32,2.36,142905,0
2016-08-10,2.38,2.39,2.3,2.34,122887,0
2016-08-11,2.35,2.4,2.35,2.37,135408,0
2016-08-12,2.37,2.48,2.34,2.42,161569,0
2016-08-15,2.42,2.44,2.39,2.4,45579,0
2016-08-16,2.41,2.43,2.38,2.38,41577,0
2016-08-17,2.39,2.41,2.3501,2.38,37802,0
2016-08-18,2.3701,2.42,2.33,2.38,98059,0
2016-08-19,2.38,2.41,2.34,2.38,89670,0
2016-08-22,2.39,2.39,2.33,2.35,50933,0
2016-08-23,2.37,2.4,2.35,2.37,31475,0
2016-08-24,2.39,2.39,2.35,2.36,40402,0
2016-08-25,2.39,2.45,2.39,2.4,68955,0
2016-08-26,2.42,2.44,2.34,2.35,63645,0
2016-08-29,2.3464,2.4,2.3464,2.36,41538,0
2016-08-30,2.35,2.39,2.26,2.36,45185,0
2016-08-31,2.38,2.39,2.34,2.36,51991,0
2016-09-01,2.38,2.39,2.29,2.37,54382,0
2016-09-02,2.4,2.46,2.37,2.42,138136,0
2016-09-06,2.43,2.43,2.35,2.38,54250,0
2016-09-07,2.4,2.4,2.37,2.38,59100,0
2016-09-08,2.39,2.39,2.3,2.32,51882,0
2016-09-09,2.29,2.31,2.22,2.24,120034,0
2016-09-12,2.25,2.31,2.22,2.31,49007,0
2016-09-13,2.28,2.28,2.21,2.24,70527,0
2016-09-14,2.26,2.26,2.22,2.22,46746,0
2016-09-15,2.24,2.28,2.21,2.27,51827,0
2016-09-16,2.28,2.28,2.2,2.25,190793,0
2016-09-19,2.23,2.29,2.23,2.25,13955,0
2016-09-20,2.28,2.28,2.2,2.21,48090,0
2016-09-21,2.24,2.26,2.2,2.24,93683,0
2016-09-22,2.32,2.35,2.31,2.33,168708,0
2016-09-23,2.32,2.36,2.29,2.31,159440,0
2016-09-26,2.36,2.36,2.25,2.32,119684,0
2016-09-27,2.36,2.37,2.3,2.31,52388,0
2016-09-28,2.31,2.42,2.31,2.35,210920,0
2016-09-29,2.3339,2.4,2.29,2.3,86549,0
2016-09-30,2.33,2.34,2.26,2.3,74778,0
2016-10-03,2.29,2.34,2.27,2.3,44353,0
2016-10-04,2.3,2.32,2.26,2.26,23024,0
2016-10-05,2.29,2.33,2.28,2.28,34710,0
2016-10-06,2.28,2.32,2.25,2.3,67376,0
2016-10-07,2.28,2.29,2.26,2.26,25147,0
2016-10-10,2.3,2.3,2.22,2.25,108205,0
2016-10-11,2.25,2.25,2.16,2.17,66363,0
2016-10-12,2.15,2.29,2.15,2.27,65185,0
2016-10-13,2.25,2.25,2.21,2.22,41316,0
2016-10-14,2.21,2.26,2.19,2.21,44539,0
2016-10-17,2.2,2.25,2.2,2.25,65446,0
2016-10-18,2.3,2.3,2.2,2.2,119255,0
2016-10-19,2.25,2.3,2.2,2.3,95348,0
2016-10-20,2.25,2.3,2.2,2.2,321548,0
2016-10-21,2.15,2.3,2.15,2.3,34809,0
2016-10-24,2.3,2.35,2.25,2.3,97857,0
2016-10-25,2.35,2.45,2.2465,2.3,524424,0
2016-10-26,2.3,2.4,2.2999,2.35,89906,0
2016-10-27,2.4,2.45,2.35,2.35,56794,0
2016-10-28,2.35,2.5,2.35,2.45,314903,0
2016-10-31,2.5,2.5,2.4,2.45,242974,0
2016-11-01,2.45,2.45,2.4,2.45,91268,0
2016-11-02,2.4,2.45,2.35,2.35,164934,0
2016-11-03,2.35,2.4,2.35,2.35,70920,0
2016-11-04,2.3,2.5,2.3,2.4,201198,0
2016-11-07,2.45,2.45,2.3,2.45,88122,0
2016-11-08,2.45,2.45,2.35,2.4,83394,0
2016-11-09,2.35,2.55,2.35,2.55,231311,0
2016-11-10,2.55,2.55,2.4,2.5,172721,0
2016-11-11,2.55,2.6,2.35,2.6,337064,0
2016-11-14,2.55,2.6,2.5,2.55,199288,0
2016-11-15,2.55,2.6,2.5,2.55,168745,0
2016-11-16,2.55,2.55,2.25,2.55,96212,0
2016-11-17,2.55,2.6,2.5,2.55,203049,0
2016-11-18,2.55,2.6,2.5,2.6,248110,0
2016-11-21,2.6,2.7,2.5,2.65,195840,0
2016-11-22,2.7,2.7,2.6,2.7,197628,0
2016-11-23,2.7,2.7,2.625,2.7,147571,0
2016-11-25,2.75,2.75,2.65,2.7,51231,0
2016-11-28,2.7,2.7,2.6,2.65,122213,0
2016-11-29,2.65,2.7,2.6,2.65,78054,0
2016-11-30,2.7,2.7,2.6,2.65,104124,0
2016-12-01,2.6,2.65,2.575,2.6,60911,0
2016-12-02,2.65,2.65,2.55,2.6,68594,0
2016-12-05,2.65,2.7,2.55,2.7,128625,0
2016-12-06,2.7,2.85,2.65,2.8,319075,0
2016-12-07,2.75,2.8,2.7,2.75,95708,0
2016-12-08,2.7,2.8,2.65,2.75,268724,0
2016-12-09,2.7,2.775,2.7,2.7,154261,0
2016-12-12,2.75,2.75,2.65,2.7,125083,0
2016-12-13,2.75,2.875,2.7,2.8,448891,0
2016-12-14,2.8,2.8,2.725,2.8,80116,0
2016-12-15,2.75,2.8,2.7,2.8,187649,0
2016-12-16,2.8,2.8,2.7,2.7,377601,0
2016-12-19,2.75,2.8,2.55,2.75,196066,0
2016-12-20,2.8,2.8,2.7,2.75,731249,0
2016-12-21,2.75,2.8,2.7,2.75,188137,0
2016-12-22,2.7,2.8,2.65,2.65,175531,0
2016-12-23,2.6,2.7,2.6,2.7,89526,0
2016-12-27,2.7,2.75,2.6,2.7,175986,0
2016-12-28,2.7,2.7,2.6,2.6,121251,0
2016-12-29,2.65,2.65,2.55,2.6,132118,0
2016-12-30,2.6,2.6,2.5,2.55,191801,0
2017-01-03,2.6,2.7,2.5,2.6,152677,0
2017-01-04,2.65,2.65,2.55,2.55,106394,0
2017-01-05,2.599,2.65,2.5,2.55,354011,0
2017-01-06,2.6,2.6,2.5,2.55,95689,0
2017-01-09,2.5,2.55,2.45,2.5,202933,0
2017-01-10,2.5,2.55,2.45,2.5,51536,0
2017-01-11,2.45,2.5,2.45,2.45,125284,0
2017-01-12,2.5,2.55,2.4,2.5,221106,0
2017-01-13,2.55,2.6,2.5,2.6,56372,0
2017-01-17,2.6,2.65,2.5,2.5,137360,0
2017-01-18,2.55,2.6,2.5,2.6,92695,0
2017-01-19,2.55,2.65,2.55,2.6,131889,0
2017-01-20,2.55,2.65,2.55,2.6,59223,0
2017-01-23,2.55,2.65,2.55,2.6,51137,0
2017-01-24,2.6,2.65,2.55,2.65,79255,0
2017-01-25,2.65,2.7,2.65,2.7,58452,0
2017-01-26,2.7,2.7,2.65,2.65,124030,0
2017-01-27,2.65,2.7,2.65,2.65,58049,0
2017-01-30,2.7,2.7,2.6,2.6,65727,0
2017-01-31,2.6,2.7,2.6,2.6,200045,0
2017-02-01,2.65,2.7,2.6,2.6,62964,0
2017-02-02,2.65,2.65,2.55,2.6,96260,0
2017-02-03,2.65,2.65,2.6,2.65,39235,0
2017-02-06,2.65,2.7,2.65,2.7,30146,0
2017-02-07,2.7,2.7,2.65,2.65,39066,0
2017-02-08,2.65,2.7,2.65,2.65,97108,0
2017-02-09,2.65,2.75,2.55,2.75,139370,0
2017-02-10,2.75,2.8,2.7,2.8,67672,0
2017-02-13,2.85,2.85,2.75,2.8,74655,0
2017-02-14,2.75,2.8,2.7,2.75,37270,0
2017-02-15,2.75,2.85,2.7,2.85,90607,0
2017-02-16,2.8,2.85,2.775,2.8,87347,0
2017-02-17,2.85,2.85,2.75,2.85,87615,0
2017-02-21,2.8,2.875,2.8,2.85,126802,0
2017-02-22,2.85,2.85,2.8,2.85,40987,0
2017-02-23,2.85,2.875,2.8,2.85,52575,0
2017-02-24,2.8,2.85,2.8,2.8,17581,0
2017-02-27,2.8,2.85,2.8,2.85,41955,0
2017-02-28,2.8,2.85,2.75,2.85,144304,0
2017-03-01,2.85,2.9,2.75,2.85,169548,0
2017-03-02,2.9,3,2.85,2.9,254811,0
2017-03-03,2.95,2.95,2.875,2.95,107309,0
2017-03-06,3.1,3.15,3.05,3.1,161538,0
2017-03-07,3.15,3.15,3.05,3.1,152405,0
2017-03-08,3.15,3.15,3.05,3.05,166146,0
2017-03-09,3.1,3.1,2.9,3,306135,0
2017-03-10,3.05,3.1,3,3,251547,0
2017-03-13,3.075,3.1,3,3.05,137897,0
2017-03-14,3.05,3.05,2.85,2.95,284584,0
2017-03-15,2.95,3.05,2.95,2.95,342824,0
2017-03-16,3,3.125,2.95,3.1,197979,0
2017-03-17,3.05,3.1,3,3,466721,0
2017-03-20,2.95,3.1,2.95,3.05,189671,0
2017-03-21,3.1,3.15,3,3,119564,0
2017-03-22,3,3.1,2.9,2.95,195056,0
2017-03-23,2.95,3,2.95,3,85755,0
2017-03-24,2.95,3.05,2.95,3,100574,0
2017-03-27,2.9,3,2.9,2.95,61358,0
2017-03-28,2.9,3.05,2.9,3,86512,0
2017-03-29,3,3.1,3,3.05,119304,0
2017-03-30,3.1,3.1,3,3.1,95606,0
2017-03-31,3.1,3.1,3,3.1,89477,0
2017-04-03,3.1,3.1,3,3,158480,0
2017-04-04,3.05,3.075,2.95,2.95,117944,0
2017-04-05,3,3.05,2.95,2.95,103271,0
2017-04-06,2.95,3,2.9,2.95,126999,0
2017-04-07,2.95,3.1,2.95,2.95,170286,0
2017-04-10,3,3.1,2.95,3.05,184278,0
2017-04-11,3.1,3.1,2.975,3.1,254369,0
2017-04-12,3.05,3.25,3.05,3.15,320267,0
2017-04-13,3.15,3.25,3.15,3.15,279516,0
2017-04-17,3.2,3.2,3.1,3.2,72505,0
2017-04-18,3.15,3.2,3.15,3.2,50330,0
2017-04-19,3.2,3.325,3.2,3.3,194440,0
2017-04-20,3.35,3.4,3.3,3.35,150388,0
2017-04-21,3.4,3.55,3.4,3.5,219514,0
2017-04-24,3.65,3.7,3.6,3.65,158136,0
2017-04-25,3.65,3.75,3.6,3.65,212785,0
2017-04-26,4.35,4.45,3.85,3.9,1066416,0
2017-04-27,3.9,4.2,3.8512,4.05,356812,0
2017-04-28,4.1,4.15,3.95,4.1,221437,0
2017-05-01,4.15,4.15,4.025,4.1,148463,0
2017-05-02,4.1,4.1449,4.05,4.05,89464,0
2017-05-03,4.05,4.1,3.95,3.95,123770,0
2017-05-04,4,4.1,3.9,4.05,159119,0
2017-05-05,4.05,4.25,4.05,4.1,728775,0
2017-05-08,4.15,4.35,4.15,4.25,411462,0
2017-05-09,4.25,4.4,4.2,4.3,335852,0
2017-05-10,4.3,4.45,4.3,4.3,508468,0
2017-05-11,4.25,4.35,4.2,4.25,106403,0
2017-05-12,4.25,4.35,4.1,4.15,110533,0
2017-05-15,4.15,4.35,4.15,4.3,260393,0
2017-05-16,4.35,4.4,4.075,4.15,770972,0
2017-05-17,4.2,4.2,3.9,3.95,459599,0
2017-05-18,3.95,4.05,3.85,4,322770,0
2017-05-19,4,4.05,3.95,4,343709,0
2017-05-22,4,4.05,3.9,3.95,190519,0
2017-05-23,4,4,3.95,4,62469,0
2017-05-24,4,4,3.9,4,88827,0
2017-05-25,4,4,3.906,4,42524,0
2017-05-26,3.95,4.15,3.9,4.1,159730,0
2017-05-30,4.05,4.1,3.9999,4.05,111710,0
2017-05-31,4.1,4.1,3.9,3.9,83405,0
2017-06-01,4,4.1,3.975,4,177581,0
2017-06-02,3.95,4.1,3.9,4.05,181008,0
2017-06-05,4,4.15,4,4.1,103916,0
2017-06-06,4.05,4.2,4.05,4.15,55547,0
2017-06-07,4.1,4.15,4.1,4.1,59708,0
2017-06-08,4.1,4.15,4,4.15,144908,0
2017-06-09,4.15,4.15,4.05,4.1,169995,0
2017-06-12,4.15,4.275,4.1,4.15,141723,0
2017-06-13,4.2,4.4,4.15,4.3,147337,0
2017-06-14,4.3,4.35,4.2,4.3,102563,0
2017-06-15,4.2,4.3,4.15,4.2,96956,0
2017-06-16,3.95,4.3,3.95,4.25,536748,0
2017-06-19,4.25,4.25,4.15,4.2,115155,0
2017-06-20,4.15,4.2,4.15,4.15,97749,0
2017-06-21,4.15,4.2,4.15,4.15,142848,0
2017-06-22,4.1,4.225,3.9,4.15,205083,0
2017-06-23,4.15,4.15,4.1,4.1,3176020,0
2017-06-26,4.15,4.25,4.05,4.1,194422,0
2017-06-27,4.1,4.2,4,4.1,197249,0
2017-06-28,4.15,4.15,4,4.1,596037,0
2017-06-29,4.1,4.15,3.95,4,193972,0
2017-06-30,4,4.1,3.95,4,246590,0
2017-07-03,4,4.15,3.95,4,242175,0
2017-07-05,4.1,4.2,4.05,4.15,675627,0
2017-07-06,4.2,4.2,4,4.05,750328,0
2017-07-07,4.05,4.15,4,4.05,340911,0
2017-07-10,4.25,4.55,4.1,4.15,1834691,0
2017-07-11,4.2,4.3,4.15,4.2,899570,0
2017-07-12,4.2,4.3,4.15,4.2,1746675,0
2017-07-13,4.15,4.25,4.15,4.2,155963,0
2017-07-14,4.15,4.25,4.15,4.2,120068,0
2017-07-17,4.15,4.25,4.15,4.2,316115,0
2017-07-18,4.15,4.25,4.15,4.2,121185,0
2017-07-19,4.2,4.25,4.15,4.15,56506,0
2017-07-20,4.2,4.25,4.15,4.2,555369,0
2017-07-21,4.25,4.25,4.15,4.2,423407,0
2017-07-24,4.25,4.325,4.2,4.3,244421,0
2017-07-25,4.4,4.4,4.3,4.3,290310,0
2017-07-26,4.3,4.4,4.3,4.3,242911,0
2017-07-27,4.35,4.35,4.25,4.25,168489,0
2017-07-28,4.25,4.4,4.25,4.3,191190,0
2017-07-31,4.3,4.4,4.3,4.35,511453,0
2017-08-01,4.4,4.4,4.3,4.4,628642,0
2017-08-02,4.35,4.45,4.25,4.35,209848,0
2017-08-03,4.35,4.45,4.3,4.325,246916,0
2017-08-04,4.4,4.4,4.225,4.25,88163,0
2017-08-07,4.25,4.3,4.15,4.2,297579,0
2017-08-08,4.2,4.3,4.2,4.2,173233,0
2017-08-09,4.15,4.25,4.125,4.15,104933,0
2017-08-10,4.15,4.2,4.1,4.1,267600,0
2017-08-11,4.1,4.2,4.1,4.15,189084,0
2017-08-14,4.2,4.25,4.15,4.2,243839,0
2017-08-15,4.2,4.25,4.15,4.2,91597,0
2017-08-16,4.2,4.225,4.1,4.1,326846,0
2017-08-17,4.1,4.2,4.1,4.1,133020,0
2017-08-18,4.05,4.15,4.05,4.1,165832,0
2017-08-21,4.1,4.15,4.075,4.1,124087,0
2017-08-22,4.1,4.2,4.1,4.2,214384,0
2017-08-23,4.2,4.25,4.15,4.2,100961,0
2017-08-24,4.2,4.225,4.15,4.2,96192,0
2017-08-25,4.2,4.2,4.05,4.15,199397,0
2017-08-28,4.15,4.2,4.1,4.15,59261,0
2017-08-29,4.15,4.2,4.1,4.2,252245,0
2017-08-30,4.15,4.25,4.15,4.15,297984,0
2017-08-31,4.2,4.2,4.1,4.15,433656,0
2017-09-01,4.15,4.2,4.1,4.15,116295,0
2017-09-05,4.15,4.2,4.05,4.1,229121,0
2017-09-06,4.1,4.15,4,4.1,132304,0
2017-09-07,4.15,4.25,4.15,4.2,439853,0
2017-09-08,4.2,4.2,4.1,4.15,835518,0
2017-09-11,4.15,4.2,4.1,4.15,213649,0
2017-09-12,4.15,4.2,4.1,4.15,227869,0
2017-09-13,4.15,4.2,4.05,4.15,454311,0
2017-09-14,4.15,4.175,4.1,4.15,503685,0
2017-09-15,4.2,4.2,4.05,4.1,504175,0
2017-09-18,4.1,4.1,4,4.05,263219,0
2017-09-19,4.1,4.1,3.95,4.1,307579,0
2017-09-20,4.1,4.15,4.05,4.05,288355,0
2017-09-21,4.05,4.1,3.95,4,184304,0
2017-09-22,4,4.05,3.95,4.05,118863,0
2017-09-25,4,4.05,3.9,4,189762,0
2017-09-26,4,4.05,3.95,4.05,143770,0
2017-09-27,4.1,4.1,3.95,4.05,347431,0
2017-09-28,4.05,4.05,3.95,4.05,186541,0
2017-09-29,4.05,4.075,4,4.05,129261,0
2017-10-02,4.1,4.15,4,4.1,214016,0
2017-10-03,4.1,4.15,4.05,4.1,194998,0
2017-10-04,4.1,4.15,4.05,4.15,109181,0
2017-10-05,4.15,4.2,4.1,4.15,153322,0
2017-10-06,4.1,4.4,4.1,4.35,1117326,0
2017-10-09,4.3,4.4,4.25,4.35,228052,0
2017-10-10,4.35,4.4,4.25,4.4,160176,0
2017-10-11,4.35,4.6,4.3,4.6,620369,0
2017-10-12,4.6,4.85,4.501,4.75,664549,0
2017-10-13,4.8,4.85,4.7,4.8,340961,0
2017-10-16,4.8,4.85,4.75,4.75,161998,0
2017-10-17,4.75,4.75,4.7,4.7,128528,0
2017-10-18,4.7,4.725,4.55,4.65,222252,0
2017-10-19,4.6,4.75,4.6,4.75,115487,0
2017-10-20,4.8,4.8,4.6,4.65,192403,0
2017-10-23,4.65,4.75,4.6,4.7,134486,0
2017-10-24,4.7,4.75,4.55,4.65,159420,0
2017-10-25,4.65,4.7,4.5,4.6,151619,0
2017-10-26,4.6,4.65,4.5,4.6,229621,0
2017-10-27,4.65,4.675,4.55,4.6,263908,0
2017-10-30,4.6,4.65,4.5,4.55,205773,0
2017-10-31,4.6,4.6,4.45,4.6,366985,0
2017-11-01,4.65,4.65,4.45,4.55,275101,0
2017-11-02,4.55,4.55,4.45,4.55,134208,0
2017-11-03,4.5,4.55,4.4,4.45,303630,0
2017-11-06,4.4,4.55,4.35,4.475,137959,0
2017-11-07,4.5,4.5,4.4,4.45,142382,0
2017-11-08,4.45,4.5,4.4,4.5,155507,0
2017-11-09,4.45,4.65,4.4,4.45,307591,0
2017-11-10,4.5,4.6,4.45,4.45,155527,0
