Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.2,20.28,19.2,19.44,24550,0
2005-02-28,19.92,20.16,19.32,20.16,28506,0
2005-03-01,19.68,20.16,19.44,20.16,19445,0
2005-03-02,20.4,21,19.44,20.64,32092,0
2005-03-03,20.4,21.48,19.56,19.8,35579,0
2005-03-04,19.8,20.4,19.32,19.92,25535,0
2005-03-07,19.32,20.16,19.32,20.16,34879,0
2005-03-08,19.92,20.16,19.32,19.8,20657,0
2005-03-09,19.8,20.4,19.2,19.92,20921,0
2005-03-10,20.28,20.28,19.56,19.68,30475,0
2005-03-11,19.56,20.52,19.56,19.8,14689,0
2005-03-14,19.8,20.04,19.44,19.92,26671,0
2005-03-15,19.68,23.28,19.68,21.36,166629,0
2005-03-16,20.76,20.76,19.32,19.44,36050,0
2005-03-17,19.56,20.28,19.19,20.04,27205,0
2005-03-18,19.68,20.04,18.6,19.08,42604,0
2005-03-21,18.84,19.44,18.48,19.26,17881,0
2005-03-22,19.08,19.68,18.6,19.08,19374,0
2005-03-23,18.84,19.44,18.84,19.2,21424,0
2005-03-24,19.08,20.04,19.08,19.44,16144,0
2005-03-28,19.44,19.8,19.32,19.68,11707,0
2005-03-29,19.44,19.68,19.08,19.32,20666,0
2005-03-30,19.2,19.68,19.2,19.56,19047,0
2005-03-31,19.08,19.56,18.6,19.56,26006,0
2005-04-01,19.56,19.68,18.72,19.2,27398,0
2005-04-04,19.2,19.2,18.48,18.72,14201,0
2005-04-05,18.96,19.08,18.36,18.72,15168,0
2005-04-06,18.48,19.08,18.12,18.6,34884,0
2005-04-07,18.36,18.6,18.12,18.36,11293,0
2005-04-08,18.12,18.48,17.88,18,32424,0
2005-04-11,18,18.24,16.92,17.04,32188,0
2005-04-12,17.04,17.4,16.44,17.28,36150,0
2005-04-13,17.04,17.4,16.8,16.8,12320,0
2005-04-14,16.8,17.28,16.32,16.56,18151,0
2005-04-15,16.68,16.92,15.72,15.96,26553,0
2005-04-18,15.96,18.36,15.6,17.64,33883,0
2005-04-19,18.12,18.24,16.92,17.76,17489,0
2005-04-20,17.4,18.12,16.56,17.04,21595,0
2005-04-21,17.04,18,16.92,17.64,14522,0
2005-04-22,17.4,18.24,16.92,18,19498,0
2005-04-25,17.88,18.36,16.68,17.52,16677,0
2005-04-26,17.28,17.52,16.32,16.32,23067,0
2005-04-27,16.32,17.16,15.96,16.56,11955,0
2005-04-28,16.68,16.68,15.36,15.6,16095,0
2005-04-29,15.6,17.16,14.4,14.64,39238,0
2005-05-02,14.52,15.48,14.4,15,18544,0
2005-05-03,15.36,15.36,14.52,14.88,17149,0
2005-05-04,14.64,17.4,14.52,17.16,26463,0
2005-05-05,16.92,17.16,15,15.72,30764,0
2005-05-06,15.72,15.72,14.76,15,27689,0
2005-05-09,15.24,15.96,14.76,15.96,36413,0
2005-05-10,15.96,15.96,15.24,15.6,31073,0
2005-05-11,15.96,15.96,15.12,15.36,14078,0
2005-05-12,15.6,16.2,15.12,15.6,9482,0
2005-05-13,15.84,15.84,15.12,15.12,24027,0
2005-05-16,16.08,16.08,15.12,15.48,8397,0
2005-05-17,15.72,15.72,15,15.6,11485,0
2005-05-18,16.2,19.56,16.2,16.8,103377,0
2005-05-19,16.68,17.16,15.84,16.44,32981,0
2005-05-20,16.68,16.92,16.32,16.32,14416,0
2005-05-23,17.04,17.88,16.44,17.28,38285,0
2005-05-24,17.4,18.12,17.28,17.4,25309,0
2005-05-25,17.4,17.88,16.8,16.8,13395,0
2005-05-26,16.8,18,16.8,18,17907,0
2005-05-27,18,18,17.16,17.4,14820,0
2005-05-31,16.8,17.28,16.68,17.04,36336,0
2005-06-01,16.2,17.28,16.2,17.28,27832,0
2005-06-02,17.4,17.4,16.08,16.2,23058,0
2005-06-03,16.08,16.56,15.6,15.84,28280,0
2005-06-06,16.44,16.44,15.36,15.48,27211,0
2005-06-07,15.6,16.2,15.36,15.48,18029,0
2005-06-08,15.48,15.84,15.12,15.36,29547,0
2005-06-09,15,15.72,15,15.6,25482,0
2005-06-10,15.24,15.6,14.88,15.36,18263,0
2005-06-13,15.24,15.6,14.64,14.76,26444,0
2005-06-14,14.52,15.12,14.52,14.88,24538,0
2005-06-15,15.36,15.36,14.52,14.76,27991,0
2005-06-16,14.64,15,14.52,14.76,39951,0
2005-06-17,15,15.48,14.4,15.24,59565,0
2005-06-20,15,15.36,14.76,14.76,34838,0
2005-06-21,15.12,15.84,14.88,15.36,33847,0
2005-06-22,15.36,15.6,14.88,15.12,29742,0
2005-06-23,15,15.36,14.76,14.88,43012,0
2005-06-24,14.76,15,13.8,14.52,281956,0
2005-06-27,14.28,14.52,13.56,13.92,41831,0
2005-06-28,13.92,14.4,13.8,13.92,22254,0
2005-06-29,14.64,14.64,13.92,13.92,20579,0
2005-06-30,13.92,14.4,13.92,14.04,18456,0
2005-07-01,14.64,14.88,13.92,14.64,23368,0
2005-07-05,14.64,14.64,13.08,14.28,24953,0
2005-07-06,14.04,15.12,14.04,14.88,20295,0
2005-07-07,15.12,16.44,14.16,15.84,69863,0
2005-07-08,16.44,16.44,15.6,16.44,48764,0
2005-07-11,16.44,16.68,15.48,15.6,14946,0
2005-07-12,15.6,15.84,14.88,15.24,18862,0
2005-07-13,14.76,15.48,14.76,15.24,9545,0
2005-07-14,14.88,15.96,14.88,15.6,19770,0
2005-07-15,15.6,15.84,15.36,15.72,12502,0
2005-07-18,15.84,16.92,15.6,16.8,35956,0
2005-07-19,16.8,17.4,16.56,17.28,26362,0
2005-07-20,17.4,17.52,17.04,17.16,22927,0
2005-07-21,17.04,17.4,16.2,16.92,36631,0
2005-07-22,16.8,16.92,16.2,16.8,14034,0
2005-07-25,16.56,16.68,16.2,16.56,7766,0
2005-07-26,16.2,17.04,16.2,16.56,10589,0
2005-07-27,18,18.72,16.92,16.92,79478,0
2005-07-28,17.28,17.28,16.2,16.32,32695,0
2005-07-29,16.32,16.68,15.72,16.08,22691,0
2005-08-01,16.2,16.56,15.84,15.84,8074,0
2005-08-02,15.84,16.8,15.84,16.32,9653,0
2005-08-03,15.96,16.32,15.36,15.6,27683,0
2005-08-04,15.6,15.96,15.48,15.96,12671,0
2005-08-05,16.08,16.08,15.72,15.72,8071,0
2005-08-08,15.36,15.72,15.12,15.48,25281,0
2005-08-09,15.12,15.95,15.12,15.48,12871,0
2005-08-10,15.48,15.84,15.24,15.36,19763,0
2005-08-11,15.12,15.48,15.12,15.36,14277,0
2005-08-12,15.36,15.6,15.12,15.6,10680,0
2005-08-15,15.6,15.96,15.36,15.48,7792,0
2005-08-16,15.6,15.72,15.12,15.36,16502,0
2005-08-17,15.6,15.6,15.12,15.48,6407,0
2005-08-18,15.12,15.6,14.88,15.12,20392,0
2005-08-19,14.88,15.6,14.88,15.48,7132,0
2005-08-22,16.32,16.32,15.48,15.48,7907,0
2005-08-23,15.48,15.84,15.12,15.36,14884,0
2005-08-24,15.72,15.72,15.36,15.72,10964,0
2005-08-25,15.84,16.08,15.48,15.6,14227,0
2005-08-26,15.6,15.84,15.48,15.84,6393,0
2005-08-29,15.72,16.08,15.36,15.6,18668,0
2005-08-30,15.36,15.72,15.36,15.72,5714,0
2005-08-31,15.48,15.84,15.48,15.72,8545,0
2005-09-01,15.96,16.32,15.72,15.72,14499,0
2005-09-02,15.72,17.16,15.72,16.8,26083,0
2005-09-06,16.8,17.52,16.56,17.16,23722,0
2005-09-07,16.92,17.16,16.56,16.68,13644,0
2005-09-08,16.8,18,16.56,17.52,43104,0
2005-09-09,18,18,16.68,16.8,11211,0
2005-09-12,16.8,17.28,16.08,16.8,11327,0
2005-09-13,16.2,16.8,16.2,16.2,9716,0
2005-09-14,16.32,16.68,16.32,16.44,5574,0
2005-09-15,16.2,16.56,16.08,16.44,13259,0
2005-09-16,16.2,16.56,16.2,16.56,5124,0
2005-09-19,16.08,16.8,16.08,16.68,7314,0
2005-09-20,16.44,17.28,16.32,16.68,5778,0
2005-09-21,16.44,16.8,16.08,16.2,7610,0
2005-09-22,15.96,16.23,15.84,16.08,5112,0
2005-09-23,15.84,16.8,15.84,16.68,5101,0
2005-09-26,16.08,16.8,15.84,15.96,3419,0
2005-09-27,15.84,16.32,15.6,15.84,11208,0
2005-09-28,15.6,16.2,15.6,15.84,8297,0
2005-09-29,15.6,15.72,15.48,15.48,11829,0
2005-09-30,15.48,15.72,15.36,15.6,8494,0
2005-10-03,15.48,15.84,15.48,15.6,5271,0
2005-10-04,15.48,15.72,15,15.35,13556,0
2005-10-05,15,15.6,14.76,15.36,22079,0
2005-10-06,15.12,15.48,15,15.48,8794,0
2005-10-07,15.6,15.72,15,15.36,10886,0
2005-10-10,15.36,17.04,15.36,16.32,24093,0
2005-10-11,16.32,17.04,15.84,16.08,23586,0
2005-10-12,16.08,16.08,15,15.12,15782,0
2005-10-13,15.12,15.6,15,15.12,9149,0
2005-10-14,15.12,15.6,15.12,15.48,10182,0
2005-10-17,15.6,17.4,15.24,17.28,27953,0
2005-10-18,17.4,17.4,16.2,16.56,19606,0
2005-10-19,16.32,16.44,15.84,16.2,8748,0
2005-10-20,15.96,16.68,15.72,16.2,8564,0
2005-10-21,16.44,17.4,15.96,16.08,20077,0
2005-10-24,15.96,16.68,15.72,16.08,8846,0
2005-10-25,15.84,17.04,15.84,16.56,17262,0
2005-10-26,17.28,20.16,17.04,19.2,189434,0
2005-10-27,18.6,18.6,15.96,15.96,74818,0
2005-10-28,16.2,16.68,15.48,15.84,19288,0
2005-10-31,16.2,16.68,15.84,16.44,14199,0
2005-11-01,16.08,20.16,16.08,19.68,89834,0
2005-11-02,18.42,19.8,18,18.24,65977,0
2005-11-03,18.6,19.8,18,19.56,42546,0
2005-11-04,19.32,19.68,18.96,18.96,21420,0
2005-11-07,19.32,19.8,18.84,19.8,14256,0
2005-11-08,19.68,19.8,19.2,19.2,23600,0
2005-11-09,19.2,19.56,19.08,19.2,14170,0
2005-11-10,18.96,19.32,17.64,18.12,31091,0
2005-11-11,17.76,18.12,17.16,17.52,27750,0
2005-11-14,19.2,22.08,18.48,20.4,135725,0
2005-11-15,21,21.12,18.96,19.32,48113,0
2005-11-16,19.92,21.96,19.56,21.84,90022,0
2005-11-17,21.96,21.96,20.4,20.88,50036,0
2005-11-18,20.82,23.64,20.16,22.2,80188,0
2005-11-21,21.72,22.08,20.88,21,39256,0
2005-11-22,20.88,21.48,19.8,20.4,31012,0
2005-11-23,20.16,20.64,19.68,19.68,21080,0
2005-11-25,19.92,20.4,19.68,19.68,7483,0
2005-11-28,19.8,20.76,19.8,19.92,26724,0
2005-11-29,20.4,21.36,19.56,21.36,38501,0
2005-11-30,21.36,21.48,20.64,21.48,12609,0
2005-12-01,20.76,21.24,20.4,21,15107,0
2005-12-02,21.12,22.08,21,22.08,40488,0
2005-12-05,22.08,22.08,20.64,21.24,22702,0
2005-12-06,20.52,21.36,20.4,21.36,16355,0
2005-12-07,21.6,21.6,20.52,20.52,17252,0
2005-12-08,20.52,20.88,19.32,19.8,26215,0
2005-12-09,19.56,19.81,19.44,19.56,10786,0
2005-12-12,19.68,20.76,19.32,20.4,16902,0
2005-12-13,20.16,21.48,20.04,21.12,24700,0
2005-12-14,21,21.02,20.52,21,12545,0
2005-12-15,21.12,26.64,20.4,25.56,382564,0
2005-12-16,24,24.96,22.32,22.44,210478,0
2005-12-19,22.92,23.16,21,21.24,86494,0
2005-12-20,21,22.32,21,21.72,30092,0
2005-12-21,21.36,22.8,21.36,22.2,32982,0
2005-12-22,22.2,22.92,21.84,22.8,48363,0
2005-12-23,22.8,23.04,21.84,22.44,63694,0
2005-12-27,22.26,22.8,21.36,21.72,32580,0
2005-12-28,21.48,21.84,21,21.12,40674,0
2005-12-29,21.12,22.8,20.64,22.2,69989,0
2005-12-30,22.44,22.8,21.48,22.56,80003,0
2006-01-03,22.38,22.8,21.96,22.56,22774,0
2006-01-04,22.32,23.4,22.32,22.68,27492,0
2006-01-05,23.1,24.48,22.8,23.16,100153,0
2006-01-06,23.94,25.08,23.88,25,133951,0
2006-01-09,25.2,25.45,24.36,24.6,46975,0
2006-01-10,24.36,24.72,23.28,24.36,45998,0
2006-01-11,24.6,24.96,24,24.72,29129,0
2006-01-12,24.84,25.2,24.24,24.48,23942,0
2006-01-13,24.6,24.6,23.52,24,68871,0
2006-01-17,24.24,24.6,23.4,23.52,31212,0
2006-01-18,23.52,24.24,22.92,24,37360,0
2006-01-19,24.48,24.48,23.64,24,28264,0
2006-01-20,23.64,23.76,22.68,23.28,27333,0
2006-01-23,22.8,23.4,22.8,23.28,24642,0
2006-01-24,23.04,24.36,23.04,23.52,44635,0
2006-01-25,23.4,23.76,23.16,23.64,13682,0
2006-01-26,23.4,23.76,23.16,23.76,17907,0
2006-01-27,23.76,23.88,23.04,23.4,22850,0
2006-01-30,23.04,23.88,23.04,23.28,30105,0
2006-01-31,23.52,24,23.4,23.88,30275,0
2006-02-01,24,24.36,23.64,23.88,27454,0
2006-02-02,23.64,23.88,23.16,23.52,28431,0
2006-02-03,23.4,23.64,23.04,23.16,12909,0
2006-02-06,23.04,23.28,22.68,22.8,11393,0
2006-02-07,22.92,23.04,20.64,20.88,88487,0
2006-02-08,20.64,21.12,19.68,19.92,48789,0
2006-02-09,19.92,20.88,19.7,20.4,21501,0
2006-02-10,20.04,21.48,20.04,21.24,31517,0
2006-02-13,21.48,22.44,21.24,22.2,40581,0
2006-02-14,22.2,22.32,21.24,21.48,14063,0
2006-02-15,21.24,21.72,20.64,21.6,21125,0
2006-02-16,21.6,23.04,21.48,23.04,33798,0
2006-02-17,22.68,22.8,21.6,22.08,19595,0
2006-02-21,22.2,23.76,22.2,23.64,50247,0
2006-02-22,23.94,25.8,23.4,25.2,184361,0
2006-02-23,25.2,25.44,24,24.6,35857,0
2006-02-24,24.6,24.72,22.8,24.12,59486,0
2006-02-27,22.44,26.28,22.08,24.96,237402,0
2006-02-28,24.9,24.96,23.52,23.64,40605,0
2006-03-01,23.88,24.72,23.88,24.6,43389,0
2006-03-02,24.84,24.84,23.4,23.88,33253,0
2006-03-03,24,24.48,23.76,23.88,30166,0
2006-03-06,23.82,24.12,22.32,22.32,52246,0
2006-03-07,23.04,23.04,22.2,22.68,19976,0
2006-03-08,22.2,22.2,21.12,21.36,39043,0
2006-03-09,22.56,22.8,21.24,21.72,45190,0
2006-03-10,21.96,23.28,21.72,23.28,38797,0
2006-03-13,22.56,23.4,22.32,22.67,26201,0
2006-03-14,22.32,23.04,22.32,22.8,14267,0
2006-03-15,23.64,24,23.04,23.28,64287,0
2006-03-16,23.64,23.64,22.68,23.4,23411,0
2006-03-17,23.52,23.52,22.8,23.16,23561,0
2006-03-20,23.1,23.28,22.32,22.56,30702,0
2006-03-21,22.8,31.2,22.2,30.48,560239,0
2006-03-22,30.48,33.84,27.24,27.72,708256,0
2006-03-23,28.56,29.28,27,27.36,135594,0
2006-03-24,27.84,30.84,27.36,29.76,123686,0
2006-03-27,30,30.24,27.84,28.44,78995,0
2006-03-28,27.72,28.8,26.76,27.72,77940,0
2006-03-29,27.96,28.8,27.12,27.84,54045,0
2006-03-30,28.2,28.32,27,27.96,64940,0
2006-03-31,27.48,30.48,27.48,30.12,177413,0
2006-04-03,30.6,30.6,27.6,27.6,69559,0
2006-04-04,28.8,28.8,26.88,27.6,70117,0
2006-04-05,27.36,27.72,27.24,27.24,18826,0
2006-04-06,27.12,27.6,25.8,26.04,37695,0
2006-04-07,26.34,26.4,24.84,24.96,67508,0
2006-04-10,24.96,25.32,23.16,24,120729,0
2006-04-11,24,24,22.92,23.16,35043,0
2006-04-12,23.28,24,22.8,23.28,27202,0
2006-04-13,24.24,24.72,23.52,24.3,27326,0
2006-04-17,24,24.6,23.52,24.24,32574,0
2006-04-18,24,24.48,22.8,22.8,51979,0
2006-04-19,23.04,23.4,22.8,23.4,29917,0
2006-04-20,23.64,23.76,23.28,23.4,19591,0
2006-04-21,23.04,23.4,22.8,23.04,22935,0
2006-04-24,23.16,23.28,22.44,22.56,41363,0
2006-04-25,22.44,23.52,22.2,22.68,21140,0
2006-04-26,23.04,23.04,22.2,22.44,20217,0
2006-04-27,22.56,22.56,21.6,21.84,23274,0
2006-04-28,22.08,22.4,21.36,21.36,19197,0
2006-05-01,21.6,23.64,21.36,23.28,52780,0
2006-05-02,23.04,23.28,21.96,22.08,16296,0
2006-05-03,21.72,23.52,21.6,22.8,27821,0
2006-05-04,23.16,24.24,22.56,22.68,50355,0
2006-05-05,22.86,23.04,22.2,22.92,26800,0
2006-05-08,22.56,22.56,21.6,22.2,35519,0
2006-05-09,22.32,23.52,21.96,23.04,42125,0
2006-05-10,23.28,23.64,22.8,22.8,37710,0
2006-05-11,22.8,22.92,21.6,21.96,26906,0
2006-05-12,21.72,21.96,20.64,21.12,26422,0
2006-05-15,21,21.48,20.76,20.76,15797,0
2006-05-16,20.64,21.36,20.64,21.24,9908,0
2006-05-17,21,21.36,19.56,19.92,27270,0
2006-05-18,19.8,20.76,19.68,20.16,19589,0
2006-05-19,20.16,20.4,19.92,20.16,14375,0
2006-05-22,20.4,20.4,19.8,19.92,9397,0
2006-05-23,19.68,20.64,19.68,20.4,10581,0
2006-05-24,21.48,22.08,20.76,21.24,28937,0
2006-05-25,21.48,21.6,20.52,21.36,7658,0
2006-05-26,21,21.6,20.16,20.4,22751,0
2006-05-30,20.4,21,19.92,19.92,15260,0
2006-05-31,19.92,20.4,19.8,20.04,14974,0
2006-06-01,19.92,20.64,19.8,20.28,14357,0
2006-06-02,20.4,20.88,20.16,20.16,12857,0
2006-06-05,20.4,20.4,19.8,20.04,18367,0
2006-06-06,19.8,20.14,19.8,20.04,13495,0
2006-06-07,20.16,20.16,18.72,19.44,25432,0
2006-06-08,19.56,19.56,18.36,18.84,26307,0
2006-06-09,18.84,18.84,18.48,18.6,6716,0
2006-06-12,18.6,19.2,18,18.12,15935,0
2006-06-13,19.14,19.14,17.52,17.88,14623,0
2006-06-14,17.52,18.48,17.52,17.52,14586,0
2006-06-15,17.64,18.72,17.52,18.36,14704,0
2006-06-16,18.6,19.56,18,19.08,15923,0
2006-06-19,19.2,19.54,18.24,18.36,9558,0
2006-06-20,18.24,18.72,18.24,18.36,9132,0
2006-06-21,18.24,18.48,17.88,18.46,24664,0
2006-06-22,18.24,18.84,18.24,18.72,7293,0
2006-06-23,18.48,19.2,18.36,18.48,7787,0
2006-06-26,18.24,20.76,18.24,20.4,35932,0
2006-06-27,20.16,20.52,19.44,20.04,15598,0
2006-06-28,19.92,20.16,19.8,20.04,4754,0
2006-06-29,20.22,20.22,19.8,19.92,11624,0
2006-06-30,19.68,20.4,19.2,19.32,10753,0
2006-07-03,19.68,20.04,19.44,19.8,3978,0
2006-07-05,19.44,19.68,18.72,19.32,8189,0
2006-07-06,19.08,19.56,18.84,19.08,8483,0
2006-07-07,18.84,19.32,18.6,19.08,5879,0
2006-07-10,18.84,19.08,18.84,18.84,4619,0
2006-07-11,18.6,19.2,18.24,19.2,8027,0
2006-07-12,18.24,19.2,18.24,18.96,7211,0
2006-07-13,18.6,18.96,18.36,18.36,11741,0
2006-07-14,18.36,18.36,17.28,17.68,15088,0
2006-07-17,17.4,17.64,16.92,16.92,7730,0
2006-07-18,16.92,17.28,16.8,17.04,10317,0
2006-07-19,17.28,18,16.8,17.64,10245,0
2006-07-20,18.36,18.36,17.28,17.52,6775,0
2006-07-21,17.52,17.88,16.2,16.2,12847,0
2006-07-24,17.28,17.4,16.44,16.68,9550,0
2006-07-25,16.8,18.6,16.68,18.48,13042,0
2006-07-26,19.2,19.8,18.6,18.6,9789,0
2006-07-27,18.84,18.96,18.12,18.6,5928,0
2006-07-28,18.36,18.96,18.24,18.24,5872,0
2006-07-31,18.12,18.96,18,18.24,5458,0
2006-08-01,18,18.24,17.64,17.76,4124,0
2006-08-02,18.48,19.2,17.64,18.48,15590,0
2006-08-03,18.24,18.84,17.88,18.72,18530,0
2006-08-04,18.48,18.6,17.4,17.88,11362,0
2006-08-07,17.64,17.88,17.4,17.52,4526,0
2006-08-08,17.52,17.88,16.92,17.04,5136,0
2006-08-09,17.16,17.64,17.04,17.16,9774,0
2006-08-10,16.92,17.52,16.92,17.52,4160,0
2006-08-11,17.16,17.2,16.8,17,5608,0
2006-08-14,17.04,17.28,16.8,17.04,10418,0
2006-08-15,16.56,17.16,15.96,16.08,26670,0
2006-08-16,16.2,16.56,15.6,16.2,28061,0
2006-08-17,16.44,17.28,16.44,17.16,14415,0
2006-08-18,16.92,17.28,16.85,17.04,2821,0
2006-08-21,16.8,17.28,16.8,17.28,5118,0
2006-08-22,17.04,17.64,17.04,17.64,11274,0
2006-08-23,17.64,17.76,17.4,17.4,2639,0
2006-08-24,17.64,18,17.52,17.88,4726,0
2006-08-25,18,18,17.4,17.52,4182,0
2006-08-28,17.4,17.52,17.04,17.04,8315,0
2006-08-29,17.04,17.88,16.92,17.88,7297,0
2006-08-30,17.88,18.24,17.64,18.24,9658,0
2006-08-31,18,18.24,17.52,17.64,4685,0
2006-09-01,17.4,18,17.4,17.64,9176,0
2006-09-05,17.52,17.76,16.92,16.92,11623,0
2006-09-06,16.92,17.64,16.8,17.4,5299,0
2006-09-07,17.04,17.52,16.8,17.16,7147,0
2006-09-08,17.16,17.4,17.04,17.4,2867,0
2006-09-11,17.04,17.4,16.92,16.92,3474,0
2006-09-12,16.92,17.4,16.68,17.16,9947,0
2006-09-13,16.92,17.28,16.68,16.8,17556,0
2006-09-14,16.68,17.04,16.56,16.56,8721,0
2006-09-15,16.56,17.4,16.44,17.28,15385,0
2006-09-18,16.8,18.6,16.8,17.52,21768,0
2006-09-19,17.28,17.4,16.92,17.04,5466,0
2006-09-20,16.8,16.8,15.48,15.72,50212,0
2006-09-21,15.72,16.08,15.48,15.84,22483,0
2006-09-22,15.6,15.96,15.48,15.84,11086,0
2006-09-25,15.48,16.2,15,15.24,17758,0
2006-09-26,15.12,15.72,15.12,15.48,12280,0
2006-09-27,15.48,15.96,15,15.95,20460,0
2006-09-28,15.96,16.2,15.36,15.96,11058,0
2006-09-29,15.72,15.96,15.36,15.72,6939,0
2006-10-02,16.2,16.2,15.72,15.72,11661,0
2006-10-03,15.84,15.84,15.36,15.36,9643,0
2006-10-04,17.52,17.76,16.68,17.28,60624,0
2006-10-05,16.92,17.76,16.92,17.4,10547,0
2006-10-06,16.92,17.28,16.32,17.04,13348,0
2006-10-09,16.68,17.4,15.96,17.4,18263,0
2006-10-10,17.28,17.52,16.8,17.52,11222,0
2006-10-11,17.04,17.64,16.56,16.92,6990,0
2006-10-12,17.28,17.4,16.68,17.16,6063,0
2006-10-13,16.8,17.28,16.68,16.8,9437,0
2006-10-16,16.8,17.28,16.44,16.68,14497,0
2006-10-17,16.8,16.92,16.56,16.92,12818,0
2006-10-18,17.52,20.04,16.8,19.44,124466,0
2006-10-19,19.2,19.2,18,18.6,37979,0
2006-10-20,18.24,18.72,18.12,18.6,12687,0
2006-10-23,18.48,18.48,17.28,17.52,19730,0
2006-10-24,17.64,18.36,17.16,17.4,25245,0
2006-10-25,17.28,17.64,17.04,17.04,17720,0
2006-10-26,17.16,17.88,17.16,17.28,21880,0
2006-10-27,17.16,17.52,17.05,17.4,6766,0
2006-10-30,17.4,17.52,16.45,16.92,12788,0
2006-10-31,17.4,17.74,17.04,17.64,19602,0
2006-11-01,17.28,17.76,16.2,17.28,45537,0
2006-11-02,17.4,17.4,15.96,16.44,26435,0
2006-11-03,16.44,16.92,16.32,16.56,14935,0
2006-11-06,16.32,16.56,16.08,16.2,11458,0
2006-11-07,16.2,16.68,16.2,16.56,10352,0
2006-11-08,16.56,16.68,16.2,16.32,9092,0
2006-11-09,16.32,17.28,16.32,17.16,21917,0
2006-11-10,17.16,17.28,16.8,16.8,10822,0
2006-11-13,16.68,16.8,16.44,16.56,8727,0
2006-11-14,16.44,17.04,15.96,17.04,36010,0
2006-11-15,16.92,17.28,16.8,17.04,16326,0
2006-11-16,17.04,17.76,16.44,17.76,39778,0
2006-11-17,17.64,17.76,17.4,17.4,12143,0
2006-11-20,17.52,18.24,17.52,17.88,21333,0
2006-11-21,17.88,18.24,17.64,17.64,10294,0
2006-11-22,17.52,18.48,17.4,18.24,17573,0
2006-11-24,18,19.32,17.88,19.2,26275,0
2006-11-27,19.2,19.44,17.52,17.64,28103,0
2006-11-28,17.76,18.36,17.52,17.76,8669,0
2006-11-29,17.88,18.48,17.64,17.76,11889,0
2006-11-30,18.12,18.36,17.52,17.74,6040,0
2006-12-01,17.52,17.88,17.28,17.64,14491,0
2006-12-04,17.76,18,17.28,17.4,11108,0
2006-12-05,17.64,18.48,17.52,18.36,20984,0
2006-12-06,18,18.24,17.64,17.76,11050,0
2006-12-07,17.64,17.88,16.44,17.04,23207,0
2006-12-08,16.92,17.64,16.8,17.4,9074,0
2006-12-11,17.28,17.52,16.92,17.16,9652,0
2006-12-12,17.04,17.28,16.32,16.92,19826,0
2006-12-13,16.68,16.92,16.49,16.56,6922,0
2006-12-14,16.44,16.8,16.32,16.56,8370,0
2006-12-15,16.32,16.78,16.32,16.44,9598,0
2006-12-18,16.32,16.44,15.72,16.08,18686,0
2006-12-19,15.84,16.68,15.72,16.08,15106,0
2006-12-20,16.08,16.8,16.08,16.2,7684,0
2006-12-21,16.32,16.92,16.2,16.92,21849,0
2006-12-22,16.44,16.92,16.32,16.8,17565,0
2006-12-26,16.32,16.8,15.24,15.48,38808,0
2006-12-27,15.6,16.2,15.48,16.08,61898,0
2006-12-28,15.84,16.32,15.48,16.08,34820,0
2006-12-29,15.6,16.2,15.48,16.08,42952,0
2007-01-03,15.84,16.8,15.72,16.44,19626,0
2007-01-04,16.2,16.68,15.84,16.38,4532,0
2007-01-05,16.08,16.68,15.84,16.2,5917,0
2007-01-08,15.96,16.56,15.96,16.44,7869,0
2007-01-09,16.2,16.44,16.2,16.32,8573,0
2007-01-10,16.2,16.56,16.2,16.56,16119,0
2007-01-11,16.56,17.16,16.56,17.16,14307,0
2007-01-12,17.04,17.16,16.56,16.8,6252,0
2007-01-16,17.04,17.04,16.56,17.04,7072,0
2007-01-17,16.92,17.28,16.8,16.92,7582,0
2007-01-18,16.68,17.16,16.44,16.68,9205,0
2007-01-19,16.44,16.56,15.96,16.32,10997,0
2007-01-22,16.08,16.56,16.08,16.32,5829,0
2007-01-23,16.08,16.32,15.84,15.96,7825,0
2007-01-24,15.6,16.44,15.6,15.84,11067,0
2007-01-25,16.2,16.32,15.84,16.08,7234,0
2007-01-26,16.2,16.44,16.08,16.32,14635,0
2007-01-29,16.08,16.44,16.08,16.44,6405,0
2007-01-30,16.32,16.68,16.08,16.32,7599,0
2007-01-31,16.2,16.56,16.08,16.44,5531,0
2007-02-01,16.08,16.56,16.08,16.08,3724,0
2007-02-02,16.08,16.68,15.85,16.5,18016,0
2007-02-05,16.8,16.8,16.44,16.56,7379,0
2007-02-06,16.32,16.68,16.2,16.44,6625,0
2007-02-07,16.33,16.8,16.32,16.44,4459,0
2007-02-08,16.32,16.8,16.32,16.68,8951,0
2007-02-09,16.8,17.52,16.68,17.28,24320,0
2007-02-12,17.52,17.76,16.92,17.28,13123,0
2007-02-13,17.28,17.64,16.8,17.04,11968,0
2007-02-14,17.52,17.52,16.92,17.28,11708,0
2007-02-15,17.04,17.16,16.56,16.8,9007,0
2007-02-16,16.92,16.92,16.44,16.68,7771,0
2007-02-20,16.56,17.52,16.32,17.52,20770,0
2007-02-21,17.4,17.64,17.04,17.52,13344,0
2007-02-22,17.15,17.76,17.15,17.52,7255,0
2007-02-23,17.64,17.76,17.16,17.76,7843,0
2007-02-26,18,18.6,17.76,18.6,25976,0
2007-02-27,18,18.48,16.56,17.52,21645,0
2007-02-28,17.04,17.52,16.56,17.16,9426,0
2007-03-01,17.4,17.4,16.68,16.92,6705,0
2007-03-02,16.68,17.04,16.44,16.68,13062,0
2007-03-05,16.32,17.16,16.2,16.68,13789,0
2007-03-06,16.68,17.28,16.44,17.28,9971,0
2007-03-07,16.56,16.92,15.84,15.84,30053,0
2007-03-08,15.84,16.2,15.84,15.84,15584,0
2007-03-09,15.84,16.2,15.6,15.6,13328,0
2007-03-12,15.96,16.08,15.6,15.84,7161,0
2007-03-13,15.96,16.08,15.6,15.96,21752,0
2007-03-14,15.84,16.08,15.36,15.72,7354,0
2007-03-15,15.84,16.2,15.6,16.2,5829,0
2007-03-16,16.08,16.2,15.72,15.72,4538,0
2007-03-19,15.6,16.32,15.6,15.84,17330,0
2007-03-20,16.08,16.2,15.6,15.84,16976,0
2007-03-21,15.96,16.2,15.84,16.2,11241,0
2007-03-22,16.08,16.2,15.72,15.96,5597,0
2007-03-23,15.96,16.08,15.6,16.08,5606,0
2007-03-26,16.08,16.08,15.72,15.96,4662,0
2007-03-27,15.96,17.88,15.84,17.64,39525,0
2007-03-28,17.76,17.76,16.44,17.16,10033,0
2007-03-29,17.04,17.4,16.68,17.04,4230,0
2007-03-30,17.4,17.64,17.04,17.52,10448,0
2007-04-02,17.4,17.4,16.44,16.44,8870,0
2007-04-03,16.32,17.16,16.2,16.2,10606,0
2007-04-04,16.44,16.68,16.32,16.56,9025,0
2007-04-05,16.56,16.92,16.56,16.8,3160,0
2007-04-09,16.8,17.64,16.2,17.42,9507,0
2007-04-10,17.4,18,16.8,17.76,18620,0
2007-04-11,17.88,17.88,16.93,17.64,9054,0
2007-04-12,17.52,17.52,17.04,17.16,6554,0
2007-04-13,16.92,17.4,16.9,17.04,5250,0
2007-04-16,16.8,16.8,15.72,15.96,40116,0
2007-04-17,15.84,15.96,15.24,15.24,40620,0
2007-04-18,15,15.24,13.92,14.52,75228,0
2007-04-19,14.04,14.64,13.8,13.92,41944,0
2007-04-20,13.92,15.24,13.92,14.88,40469,0
2007-04-23,14.64,15.12,13.92,14.4,28202,0
2007-04-24,14.28,15,14.04,14.28,19796,0
2007-04-25,14.16,14.57,13.92,14.04,15535,0
2007-04-26,13.92,14.28,13.92,14.04,8907,0
2007-04-27,14.04,14.16,13.32,13.68,27170,0
2007-04-30,14.04,14.28,13.8,14.04,18141,0
2007-05-01,14.04,14.16,13.8,14.16,6624,0
2007-05-02,13.92,14.04,13.56,13.66,13439,0
2007-05-03,13.44,13.8,12.6,12.72,43386,0
2007-05-04,12.6,12.64,10.92,11.4,90855,0
2007-05-07,11.4,11.64,10.92,11.04,35064,0
2007-05-08,11.99,11.99,11.04,11.52,23818,0
2007-05-09,11.31,12.48,11.31,12.36,23067,0
2007-05-10,12.36,12.6,11.4,11.52,18160,0
2007-05-11,11.64,12,11.04,11.28,21821,0
2007-05-14,11.4,12,11.4,11.4,9199,0
2007-05-15,11.4,11.76,11.16,11.28,9373,0
2007-05-16,11.16,11.39,11.04,11.04,12785,0
2007-05-17,10.92,11.16,10.32,10.8,17136,0
2007-05-18,11.64,13.2,11.64,12.48,134979,0
2007-05-21,13.2,13.2,11.53,11.99,31439,0
2007-05-22,12,12.24,11.53,11.64,14274,0
2007-05-23,11.88,11.88,11.4,11.4,15422,0
2007-05-24,11.64,11.76,11.16,11.16,11521,0
2007-05-25,11.16,11.58,11.04,11.05,8390,0
2007-05-29,11.16,11.52,11.04,11.16,16181,0
2007-05-30,10.81,11.64,10.81,11.42,13144,0
2007-05-31,11.52,12.36,11.52,12,15736,0
2007-06-01,11.88,11.88,11.28,11.34,12391,0
2007-06-04,11.4,11.76,11.28,11.52,11175,0
2007-06-05,11.28,11.52,11.16,11.52,8545,0
2007-06-06,11.4,11.75,11.16,11.17,7578,0
2007-06-07,11.16,11.4,11.05,11.22,12672,0
2007-06-08,11.16,11.28,10.8,11.16,25804,0
2007-06-11,10.8,11.16,10.8,10.92,12966,0
2007-06-12,10.92,11.16,10.8,10.92,11854,0
2007-06-13,11.16,11.28,10.8,11.16,10205,0
2007-06-14,11.16,11.28,10.68,10.91,17920,0
2007-06-15,11.04,11.04,10.8,10.81,6084,0
2007-06-18,10.82,10.92,10.32,10.56,20563,0
2007-06-19,10.44,10.44,9.96,10.32,37079,0
2007-06-20,9.72,10.06,9.6,9.73,28803,0
2007-06-21,9.84,9.84,9,9.24,22820,0
2007-06-22,9,9.6,8.88,8.88,28506,0
2007-06-25,8.88,9.6,8.88,9,24116,0
2007-06-26,9.59,9.96,9,9.96,15609,0
2007-06-27,10.08,10.8,9.72,10.8,46107,0
2007-06-28,11.16,11.16,10.68,10.8,21855,0
2007-06-29,10.56,10.95,9.96,9.96,14161,0
2007-07-02,9.72,10.56,9.72,10.44,14249,0
2007-07-03,10.68,10.68,10.2,10.68,3390,0
2007-07-05,10.2,10.66,10.2,10.44,6120,0
2007-07-06,10.42,10.44,10.32,10.32,3960,0
2007-07-09,10.32,11.16,10.08,11.16,17556,0
2007-07-10,11.16,11.16,10.2,10.8,9350,0
2007-07-11,10.8,11.03,10.33,10.44,11049,0
2007-07-12,10.2,10.8,9.96,10.68,10187,0
2007-07-13,10.32,10.68,10.2,10.38,10060,0
2007-07-16,10.09,10.56,10.08,10.32,5327,0
2007-07-17,9.96,10.27,9.72,9.81,10692,0
2007-07-18,9.6,9.84,9.36,9.48,11529,0
2007-07-19,9.6,9.89,9.12,9.24,11876,0
2007-07-20,9.36,9.36,8.52,8.76,26574,0
2007-07-23,8.64,9,8.52,8.64,14485,0
2007-07-24,8.52,8.64,8.4,8.4,19486,0
2007-07-25,8.4,8.88,8.4,8.76,11820,0
2007-07-26,8.76,8.82,8.52,8.64,6610,0
2007-07-27,8.88,8.88,8.52,8.57,5895,0
2007-07-30,8.64,8.76,8.16,8.4,8066,0
2007-07-31,8.4,8.52,7.8,7.81,25979,0
2007-08-01,7.8,8.16,7.44,7.44,13343,0
2007-08-02,7.32,7.32,6.84,7.2,23720,0
2007-08-03,7.08,7.44,7.08,7.2,8662,0
2007-08-06,6.84,7.08,6,6.16,68622,0
2007-08-07,6.12,7.08,6.12,6.95,20411,0
2007-08-08,6.95,7.08,6.61,6.96,9342,0
2007-08-09,6.96,7.2,6.88,6.96,8355,0
2007-08-10,6.84,7.07,6.48,6.6,12643,0
2007-08-13,6.96,6.96,6.16,6.16,10261,0
2007-08-14,6.16,6.96,6.16,6.81,21677,0
2007-08-15,7.32,7.32,6.84,6.84,11390,0
2007-08-16,6.84,6.96,6.48,6.72,9773,0
2007-08-17,6.72,6.96,6.12,6.36,11956,0
2007-08-20,6.24,7.08,6.24,6.6,11931,0
2007-08-21,6.6,6.6,6,6,17293,0
2007-08-22,6,6.3,6,6.13,19126,0
2007-08-23,6,6.12,5.4,5.52,36652,0
2007-08-24,4.8,6,4.8,5.16,27471,0
2007-08-27,5.04,5.64,5.04,5.16,7584,0
2007-08-28,5.28,5.52,5.17,5.52,12602,0
2007-08-29,5.4,5.88,5.4,5.76,17069,0
2007-08-30,5.33,6.55,5.33,6.02,11778,0
2007-08-31,6,6.48,5.82,6.3,9729,0
2007-09-04,6.55,6.84,6.36,6.72,15444,0
2007-09-05,6.72,8.18,6.6,7.5,31827,0
2007-09-06,7.56,8.03,7.2,7.91,22531,0
2007-09-07,7.91,9,7.82,8.76,32206,0
2007-09-10,8.76,9.24,8.74,8.88,22336,0
2007-09-11,8.76,8.76,7.44,7.68,15298,0
2007-09-12,8.4,8.4,7.42,8.03,8374,0
2007-09-13,7.92,8.52,7.8,8.16,15776,0
2007-09-14,8.51,8.64,7.92,8.28,12950,0
2007-09-17,8.17,8.52,7.8,7.92,10685,0
2007-09-18,7.91,8.52,7.83,7.93,11953,0
2007-09-19,7.94,8.76,7.94,8.04,5815,0
2007-09-20,7.94,8.63,7.94,8.04,14985,0
2007-09-21,7.92,8.28,7.92,8.04,2304,0
2007-09-24,7.8,8.04,7.45,7.47,12243,0
2007-09-25,7.21,7.8,6.72,7.32,30267,0
2007-09-26,7.32,7.33,6.61,6.84,9777,0
2007-09-27,6.85,7.2,6.85,6.86,9810,0
2007-09-28,6.85,7.07,6.6,6.72,3101,0
2007-10-01,6.96,7.01,6.02,6.12,17547,0
2007-10-02,6.01,6.96,5.76,5.89,18286,0
2007-10-03,5.76,6.72,5.76,6.25,12873,0
2007-10-04,6.36,6.6,6.03,6.36,17515,0
2007-10-05,6.24,6.59,6.11,6.34,10659,0
2007-10-08,6.36,6.59,6,6,13378,0
2007-10-09,6,6.43,6,6,7745,0
2007-10-10,5.76,6.36,5.41,6.12,14235,0
2007-10-11,6.23,6.23,5.76,5.88,6955,0
2007-10-12,5.88,6,5.88,6,6302,0
2007-10-15,6,6.48,6,6.16,20686,0
2007-10-16,6.6,7.2,6.24,6.84,24783,0
2007-10-17,7.07,8.28,5.4,7.2,54793,0
2007-10-18,7.68,7.92,6.72,6.84,10395,0
2007-10-19,6.6,6.72,6.24,6.6,15741,0
2007-10-22,8.42,9.48,7.56,8.4,168109,0
2007-10-23,8.88,8.88,7.68,7.92,54124,0
2007-10-24,7.8,8.04,7.44,7.64,25600,0
2007-10-25,7.8,7.8,7.32,7.56,18422,0
2007-10-26,7.56,7.68,7.2,7.32,29030,0
2007-10-29,7.44,7.56,6.96,7.2,10695,0
2007-10-30,7.2,7.68,7.08,7.08,25533,0
2007-10-31,6.98,7.2,6.85,7.08,8074,0
2007-11-01,6.72,7.32,6.72,6.84,10995,0
2007-11-02,6.73,7.32,6.12,6.6,9454,0
2007-11-05,7.44,7.44,6.28,6.28,10001,0
2007-11-06,6.36,6.72,6.36,6.48,11453,0
2007-11-07,6.84,6.84,6,6,17636,0
2007-11-08,6.02,6.24,5.64,5.64,13447,0
2007-11-09,5.87,6,4.8,6,65820,0
2007-11-12,5.76,6.22,5.52,5.64,24902,0
2007-11-13,5.64,6,5.28,5.52,13684,0
2007-11-14,5.4,5.64,5.16,5.4,54132,0
2007-11-15,5.28,5.52,5.28,5.4,40588,0
2007-11-16,5.4,5.4,4.92,4.98,17217,0
2007-11-19,5.04,5.4,5.04,5.16,31204,0
2007-11-20,5.16,5.28,4.92,5.04,14701,0
2007-11-21,5.52,5.52,4.92,4.95,25938,0
2007-11-23,4.93,6.48,4.93,6.48,51148,0
2007-11-26,7.2,7.43,6,6.12,87489,0
2007-11-27,6.24,6.6,5.77,5.9,88212,0
2007-11-28,6,6.36,5.76,5.76,40391,0
2007-11-29,5.76,5.88,5.4,5.76,37026,0
2007-11-30,5.52,6.12,5.52,5.76,21064,0
2007-12-03,5.64,6.12,5.41,5.88,44126,0
2007-12-04,6.12,6.12,5.64,5.94,15947,0
2007-12-05,5.98,6.36,5.76,5.88,26587,0
2007-12-06,5.88,6,5.76,5.94,16943,0
2007-12-07,6.12,6.84,6.12,6.6,32073,0
2007-12-10,6.46,6.6,6,6.24,12510,0
2007-12-11,6.01,6.24,5.64,5.88,21710,0
2007-12-12,5.64,6.6,5.64,6,26450,0
2007-12-13,6,6.24,5.88,6.12,10237,0
2007-12-14,6,6.48,6,6.12,15651,0
2007-12-17,6,6.36,5.77,6.24,19303,0
2007-12-18,5.88,6.11,5.88,6.11,24401,0
2007-12-19,5.88,6.12,5.54,5.64,30540,0
2007-12-20,5.53,6,5.52,5.88,61469,0
2007-12-21,6,6.23,5.52,5.87,46096,0
2007-12-24,5.53,5.88,5.52,5.76,10519,0
2007-12-26,5.76,6,5.64,6,29017,0
2007-12-27,5.76,5.88,5.52,5.52,21833,0
2007-12-28,6,6.36,5.64,5.64,62659,0
2007-12-31,5.76,6.24,5.76,6,57623,0
2008-01-02,5.88,6.84,5.88,6.72,27424,0
2008-01-03,6.6,7.68,6.48,7.56,37599,0
2008-01-04,7.56,7.62,7.08,7.43,14577,0
2008-01-07,7.8,8.04,7.42,7.8,11171,0
2008-01-08,7.8,8.04,7.44,7.56,7899,0
2008-01-09,7.44,7.56,6.24,7.08,21160,0
2008-01-10,6.95,6.96,5.65,6.84,60531,0
2008-01-11,6.49,6.96,6.48,6.95,15734,0
2008-01-14,6.95,7.2,6.72,7.2,10198,0
2008-01-15,7.08,7.44,7.08,7.2,14225,0
2008-01-16,7.1,7.44,6.84,6.96,16987,0
2008-01-17,7.08,7.2,6.72,7.2,3133,0
2008-01-18,6.84,7.2,6.77,7.07,7132,0
2008-01-22,6.6,7.56,6.24,7.32,26917,0
2008-01-23,7.2,7.62,6.84,7.56,15700,0
2008-01-24,7.56,7.68,7.08,7.32,10839,0
2008-01-25,7.44,7.68,7.08,7.2,12726,0
2008-01-28,6.96,7.32,6.72,7.32,5253,0
2008-01-29,7.31,7.44,7.08,7.44,13727,0
2008-01-30,7.21,7.44,6.96,7.2,17806,0
2008-01-31,7.2,7.8,6.84,7.68,17521,0
2008-02-01,7.2,8.4,7.2,8.4,22522,0
2008-02-04,8.4,8.64,7.81,8.64,12763,0
2008-02-05,7.92,9,7.92,9,16168,0
2008-02-06,8.4,9,8.4,8.88,6978,0
2008-02-07,8.88,8.88,8.28,8.64,10441,0
2008-02-08,8.4,9,8.4,8.79,15130,0
2008-02-11,8.88,9,8.4,8.76,13939,0
2008-02-12,8.76,8.88,8.52,8.76,9165,0
2008-02-13,8.64,8.76,8.4,8.4,6166,0
2008-02-14,8.4,8.64,8.28,8.4,7131,0
2008-02-15,8.4,8.76,8.16,8.16,14554,0
2008-02-19,8.04,8.52,8.04,8.28,9556,0
2008-02-20,7.92,8.76,7.8,8.76,5291,0
2008-02-21,9.36,9.6,8.4,8.4,31989,0
2008-02-22,8.42,8.76,8.16,8.28,7105,0
2008-02-25,8.64,8.64,8.28,8.4,2343,0
2008-02-26,8.4,8.76,8.28,8.52,4675,0
2008-02-27,8.52,8.64,8.16,8.4,7812,0
2008-02-28,8.64,8.64,8.28,8.64,3059,0
2008-02-29,8.4,8.88,8.28,8.28,15114,0
2008-03-03,8.29,8.64,8.29,8.63,4550,0
2008-03-04,8.53,8.76,8.28,8.7,9226,0
2008-03-05,8.76,9.12,8.4,8.64,28203,0
2008-03-06,8.64,8.76,8.52,8.64,14073,0
2008-03-07,8.64,8.76,7.56,7.56,13730,0
2008-03-10,7.41,7.66,6.95,7.63,21592,0
2008-03-11,7.68,7.85,7.68,7.7,2138,0
2008-03-12,7.69,8,7.69,7.97,4156,0
2008-03-13,7.41,7.8,7.4,7.7,3927,0
2008-03-14,7.52,7.68,7.4,7.54,11040,0
2008-03-17,7.26,7.4,7,7,11457,0
2008-03-18,7,7.25,7,7.1,13164,0
2008-03-19,7.25,7.53,6.93,7.29,7360,0
2008-03-20,7.45,7.45,7.11,7.19,7451,0
2008-03-24,7.08,7.45,7.08,7.25,13956,0
2008-03-25,7.39,7.96,7.39,7.96,14839,0
2008-03-26,8,8.47,8,8.47,16286,0
2008-03-27,8.21,9.34,8.21,9.31,46765,0
2008-03-28,9.74,9.91,9.25,9.61,39332,0
2008-03-31,9.79,9.8,9.5,9.8,14295,0
2008-04-01,10,11,9.55,10.7,35475,0
2008-04-02,10.52,11.47,10.52,11.2,46564,0
2008-04-03,11.39,12,11.25,11.79,60963,0
2008-04-04,12.22,12.25,10.18,10.58,99421,0
2008-04-07,10.6,10.89,10.6,10.75,28157,0
2008-04-08,10.52,10.6,10.07,10.3,61718,0
2008-04-09,10.17,10.4,10,10.32,14085,0
2008-04-10,10.15,10.72,10.15,10.35,39637,0
2008-04-11,10.28,10.5,9.89,10.38,29068,0
2008-04-14,10.47,10.47,10,10.15,24620,0
2008-04-15,10.15,10.39,9.96,10.02,20152,0
2008-04-16,10.39,10.4,10.01,10.05,133368,0
2008-04-17,13.5,13.89,11.5,11.72,1026323,0
2008-04-18,11.73,11.99,10.09,10.22,585164,0
2008-04-21,10.37,10.7,9.91,10.64,130501,0
2008-04-22,10.73,10.74,10.12,10.69,231701,0
2008-04-23,10.58,10.83,10.51,10.82,35138,0
2008-04-24,10.78,10.99,10.66,10.95,19288,0
2008-04-25,10.91,11,10.84,10.84,20146,0
2008-04-28,11,11,10.66,10.74,13920,0
2008-04-29,10.7,10.88,10.7,10.71,18808,0
2008-04-30,10.8,10.95,10.77,10.93,26708,0
2008-05-01,10.94,11.09,10.79,11.06,52077,0
2008-05-02,10.9,11.47,10.76,11.36,39515,0
2008-05-05,11.37,11.93,11.37,11.8,55244,0
2008-05-06,11.69,11.87,11.26,11.79,54264,0
2008-05-07,11.72,11.8,11.65,11.76,28007,0
2008-05-08,11.7,11.78,11.65,11.68,19157,0
2008-05-09,11.67,11.77,11.62,11.62,30484,0
2008-05-12,11.78,11.78,11.38,11.53,25503,0
2008-05-13,11.63,13.94,11.61,13.9,191682,0
2008-05-14,13.57,13.95,13.21,13.6,123645,0
2008-05-15,13.72,14.43,13.72,14.39,82926,0
2008-05-16,14.49,14.94,14.08,14.78,116530,0
2008-05-19,14.96,14.96,14.01,14.62,79109,0
2008-05-20,14.04,14.13,13.3,13.57,122396,0
2008-05-21,13.56,13.56,12.76,12.92,60244,0
2008-05-22,12.9,14.93,12.9,14.42,115975,0
2008-05-23,14.6,14.72,13.86,14.19,97954,0
2008-05-27,14.46,14.49,13.76,13.91,83548,0
2008-05-28,13.85,13.95,12.87,12.9,110937,0
2008-05-29,13.41,13.56,13,13.17,49908,0
2008-05-30,13.12,14.14,13.1,14.01,95285,0
2008-06-02,14.3,19.79,13.81,17.98,7535262,0
2008-06-03,17.05,17.49,16.41,16.9,1134576,0
2008-06-04,17.39,17.7,16.2,16.33,371889,0
2008-06-05,16.5,17.9,16.45,17.71,363518,0
2008-06-06,17.69,17.82,17.06,17.43,172764,0
2008-06-09,17.51,17.62,16.74,17.2,119853,0
2008-06-10,16.88,17.35,16.8,17.19,94308,0
2008-06-11,17.37,18.17,16.84,16.98,342190,0
2008-06-12,16.91,17.33,16.47,16.58,119984,0
2008-06-13,16.54,16.87,15.84,16.18,139792,0
2008-06-16,16.32,16.49,15.9,16.29,90474,0
2008-06-17,16.52,16.78,15.91,16.33,126912,0
2008-06-18,16.22,16.22,14.52,14.58,226518,0
2008-06-19,14.36,15.13,14.05,15.01,135161,0
2008-06-20,15,15.3,14.41,15.03,120487,0
2008-06-23,14.53,15.03,14.23,14.23,78092,0
2008-06-24,14.23,14.23,13.63,14,98388,0
2008-06-25,13.92,14.2,13.21,13.28,148834,0
2008-06-26,13.2,13.24,12.6,12.72,210268,0
2008-06-27,12.61,13.7,12.59,13.63,2526975,0
2008-06-30,13.01,15,13,14.56,380708,0
2008-07-01,14.39,14.77,13.49,13.99,186258,0
2008-07-02,13.88,14.81,13.8,14.48,205236,0
2008-07-03,14.48,15.03,14.06,14.46,137142,0
2008-07-07,14.59,14.8,13.64,14.06,202643,0
2008-07-08,13.98,14.98,13.74,14.75,204217,0
2008-07-09,14.72,15.18,14.52,14.68,127923,0
2008-07-10,14.61,14.81,14.33,14.47,147604,0
2008-07-11,14.47,14.69,14,14.49,159961,0
2008-07-14,14.42,14.6,14.01,14.28,120074,0
2008-07-15,14.25,14.65,14.01,14.46,174608,0
2008-07-16,14.56,14.95,14.37,14.95,151806,0
2008-07-17,14.52,15.59,14.51,15.21,158437,0
2008-07-18,15.51,15.89,15.01,15.58,156195,0
2008-07-21,15.87,16.39,15.47,16.02,186220,0
2008-07-22,16.35,16.78,15.97,16.78,109230,0
2008-07-23,16.82,16.98,16.2,16.42,88397,0
2008-07-24,16.35,16.94,16.18,16.27,74554,0
2008-07-25,16.59,16.8,16.22,16.38,114185,0
2008-07-28,16.3,16.79,15.57,15.81,80151,0
2008-07-29,15.85,16.35,15.45,16.22,74346,0
2008-07-30,16.52,16.52,16.11,16.42,55024,0
2008-07-31,16.5,16.67,16.01,16.24,51660,0
2008-08-01,16.35,16.39,15.99,16.29,57100,0
2008-08-04,16.4,16.44,15.29,15.66,71997,0
2008-08-05,15.66,15.86,15.13,15.68,62660,0
2008-08-06,15.75,15.88,15.29,15.61,95373,0
2008-08-07,15.45,15.55,13.8,13.82,160261,0
2008-08-08,13.54,13.92,12.92,13.36,117763,0
2008-08-11,13.36,13.36,12.96,13.14,92645,0
2008-08-12,13.16,14.17,13.15,14.15,75791,0
2008-08-13,14.1,14.56,13.93,14.5,60193,0
2008-08-14,14.38,15.48,14.38,15.39,60461,0
2008-08-15,15.77,16,14.48,15.18,97723,0
2008-08-18,15.21,15.34,14.23,14.36,52565,0
2008-08-19,14.27,14.4,13.56,13.65,37558,0
2008-08-20,13.65,14.05,13.35,13.99,50047,0
2008-08-21,13.86,14.15,13.32,13.63,42779,0
2008-08-22,13.65,13.93,13.26,13.86,36653,0
2008-08-25,13.75,14.34,13.33,13.58,64223,0
2008-08-26,13.55,13.6,13.25,13.33,18898,0
2008-08-27,13.26,14.2,13.07,14.16,109488,0
2008-08-28,14.15,14.53,13.91,14.53,62967,0
2008-08-29,14.54,14.76,13.83,13.83,71656,0
2008-09-02,14.2,14.2,13.07,13.25,75624,0
2008-09-03,13.28,13.33,12.86,12.99,50309,0
2008-09-04,12.92,12.92,11.66,11.72,187132,0
2008-09-05,11.63,11.75,10.88,11.67,176511,0
2008-09-08,11.7,11.96,11.04,11.39,148616,0
2008-09-09,11.43,11.43,10.74,10.9,112860,0
2008-09-10,11.04,11.13,10.71,10.8,67334,0
2008-09-11,10.64,10.96,9.75,9.78,148285,0
2008-09-12,9.77,11.11,9.67,11.11,138878,0
2008-09-15,10.92,11.56,10.35,10.4,69725,0
2008-09-16,10.29,10.92,10.21,10.78,77432,0
2008-09-17,10.49,10.93,9.84,10,77223,0
2008-09-18,10.21,11.4,9.73,10.9,239165,0
2008-09-19,11.55,12.65,10.78,12.53,362136,0
2008-09-22,12.47,12.49,11.3,11.69,72714,0
2008-09-23,11.68,12.15,11.63,11.99,84443,0
2008-09-24,11.99,12.14,11.23,11.81,63229,0
2008-09-25,11.85,12.04,11.26,11.98,113939,0
2008-09-26,11.9,11.9,11.42,11.83,54332,0
2008-09-29,11.72,13,10.91,11.12,86860,0
2008-09-30,11.21,11.68,10.89,11.63,57352,0
2008-10-01,9.8,12.28,9.8,12.09,19200,0
2008-10-02,12,12.69,10.54,10.73,61660,0
2008-10-03,10.86,12.15,10.86,11.09,31384,0
2008-10-06,10.91,11.4,9.75,10.47,80478,0
2008-10-07,10.63,10.87,7.52,7.63,137070,0
2008-10-08,8.58,8.58,6.09,7.48,274202,0
2008-10-09,7.57,8,6.3,6.3,62772,0
2008-10-10,4.61,7.81,4.61,7.81,119420,0
2008-10-13,7.82,8.39,7.26,8.39,89307,0
2008-10-14,8.99,9,7.03,7.35,59846,0
2008-10-15,7.24,7.25,6.09,6.12,88150,0
2008-10-16,6.64,7.48,6.08,7.37,54087,0
2008-10-17,6.82,7.63,6.55,7.05,83452,0
2008-10-20,7.24,7.58,6.15,7.47,42135,0
2008-10-21,7.35,7.54,7.04,7.1,30565,0
2008-10-22,6.99,7.11,6.45,6.68,39604,0
2008-10-23,6.69,7.38,6.2,6.59,61954,0
2008-10-24,6,6.4,6,6.23,70713,0
2008-10-27,6.18,6.3,5.77,5.77,45817,0
2008-10-28,5.63,6.74,5.6,6.72,77018,0
2008-10-29,6.7,7.11,6.3,6.69,31460,0
2008-10-30,6.84,7.1,6.35,7.03,23781,0
2008-10-31,6.98,7.75,6.8,7.75,52582,0
2008-11-03,7.74,8,7.37,7.41,26092,0
2008-11-04,7.71,7.73,7.04,7.28,42876,0
2008-11-05,7.25,7.25,6.1,6.2,90541,0
2008-11-06,6.17,6.5,5.85,5.88,34431,0
2008-11-07,5.94,6.55,5.92,6.41,24419,0
2008-11-10,6.45,6.55,6.25,6.25,21166,0
2008-11-11,6.23,6.6,5.95,6.25,28792,0
2008-11-12,6.17,6.41,5.9,5.9,34188,0
2008-11-13,6,6.97,6,6.86,72909,0
2008-11-14,6.76,7,6.24,6.24,28047,0
2008-11-17,6.25,6.25,5.52,6.07,31560,0
2008-11-18,6.07,6.13,5.61,6.13,41693,0
2008-11-19,6.12,6.12,5.14,5.14,26195,0
2008-11-20,5,5.35,4.78,4.88,42884,0
2008-11-21,4.92,5.55,4.24,5.55,92522,0
2008-11-24,5.58,5.95,5.26,5.74,35093,0
2008-11-25,5.77,5.84,5.5,5.62,17059,0
2008-11-26,5.49,6,4.92,6,29139,0
2008-11-28,5.99,6.49,5.75,6.49,11520,0
2008-12-01,6.66,6.8,5,5.01,41715,0
2008-12-02,5.11,5.52,4.88,5.4,68101,0
2008-12-03,5.22,5.37,4.6,4.95,47915,0
2008-12-04,4.92,5.12,4.65,4.7,29604,0
2008-12-05,4.62,5.17,4.36,5.17,37948,0
2008-12-08,5.24,6.13,4.83,6.13,46857,0
2008-12-09,5.88,6.3,5.45,5.52,36727,0
2008-12-10,5.58,6.12,5,5.24,58206,0
2008-12-11,5.05,5.16,5,5,32093,0
2008-12-12,4.64,4.94,4.58,4.94,50975,0
2008-12-15,4.76,4.86,4.51,4.53,43127,0
2008-12-16,4.52,5.39,4.52,5.35,103596,0
2008-12-17,5.14,5.57,5.1,5.25,117467,0
2008-12-18,5.27,5.46,5.01,5.09,39320,0
2008-12-19,5.18,5.93,4.91,5.93,173917,0
2008-12-22,5.91,6.1,5.6,5.98,78301,0
2008-12-23,6.01,6.47,5.9,6.12,44017,0
2008-12-24,6.13,6.17,5.93,6.08,5272,0
2008-12-26,6.11,6.47,6.07,6.44,11806,0
2008-12-29,6.4,6.5,6.15,6.45,44999,0
2008-12-30,6.5,6.99,6.38,6.99,38045,0
2008-12-31,7,7.93,6.76,7.92,83844,0
2009-01-02,8,8.48,7.82,7.99,49800,0
2009-01-05,7.99,8.42,7.66,8.12,36588,0
2009-01-06,8.25,8.79,8.25,8.65,28434,0
2009-01-07,8.65,8.84,8.23,8.51,37999,0
2009-01-08,8.35,8.67,8.35,8.46,39051,0
2009-01-09,8.2,8.32,7.11,7.15,30517,0
2009-01-12,7.28,7.5,6.78,6.9,32727,0
2009-01-13,6.9,7.64,6.9,7.48,11998,0
2009-01-14,7.3,7.63,6.68,6.68,18614,0
2009-01-15,6.68,7.61,6.1,7.61,26104,0
2009-01-16,7.44,7.56,6.84,7.36,25727,0
2009-01-20,7.51,7.69,6.51,6.51,36252,0
2009-01-21,6.6,7.06,6.43,7.06,42805,0
2009-01-22,6.83,7.49,6.77,6.78,40793,0
2009-01-23,6.52,7.27,6.52,6.91,60323,0
2009-01-26,6.91,7.28,6.61,7,36835,0
2009-01-27,7.02,7.2,6.85,7.02,23514,0
2009-01-28,7.21,8.28,6.93,7.75,66649,0
2009-01-29,7.64,8.45,7.64,8,39556,0
2009-01-30,8.1,8.27,7.43,7.43,27586,0
2009-02-02,7.3,8.38,7.27,8.38,42351,0
2009-02-03,8.46,9.83,8.3,9.35,85011,0
2009-02-04,9.32,9.94,8.67,9.58,63478,0
2009-02-05,9.45,10.79,9.14,10.5,64571,0
2009-02-06,10.45,11.35,10.17,11.16,58567,0
2009-02-09,11.06,11.75,11,11.5,41239,0
2009-02-10,11.4,11.4,10.2,11.12,62678,0
2009-02-11,11.15,11.15,10.41,10.89,25265,0
2009-02-12,10.66,10.99,9.29,10.93,59011,0
2009-02-13,10.89,10.89,9.46,9.9,34944,0
2009-02-17,9.38,9.64,8.91,8.91,43651,0
2009-02-18,8.98,9,8.5,8.5,27275,0
2009-02-19,8.68,8.92,8.32,8.34,14522,0
2009-02-20,8.31,8.31,7.72,7.95,27305,0
2009-02-23,8.03,8.03,7.27,7.27,27642,0
2009-02-24,7.22,8.01,7.03,7.96,40443,0
2009-02-25,8.16,8.33,7.1,7.1,40298,0
2009-02-26,7.17,7.34,6.8,6.81,39759,0
2009-02-27,6.8,7.26,6.8,6.86,41971,0
2009-03-02,6.8,6.98,6.75,6.81,44282,0
2009-03-03,7,7,6.4,6.44,54577,0
2009-03-04,6.54,7,6.38,6.43,51814,0
2009-03-05,6.1,6.5,5.54,5.54,51913,0
2009-03-06,5.62,5.88,5.13,5.35,33948,0
2009-03-09,5.25,5.97,5.23,5.58,48360,0
2009-03-10,5.62,6.18,5.62,6,44818,0
2009-03-11,6.08,6.25,5.84,5.98,34632,0
2009-03-12,5.95,6.46,5.75,6.35,47280,0
2009-03-13,6.52,6.99,6.32,6.55,27092,0
2009-03-16,6.37,6.75,6.2,6.23,23626,0
2009-03-17,6.21,6.4,6.06,6.3,34102,0
2009-03-18,6.27,6.91,6.03,6.8,32928,0
2009-03-19,6.8,6.96,6.51,6.94,15226,0
2009-03-20,7,7.24,6.81,6.85,49358,0
2009-03-23,6.86,7.15,6.82,6.86,50696,0
2009-03-24,6.9,6.9,5.79,5.79,44095,0
2009-03-25,5.87,6.4,5.8,6.4,47469,0
2009-03-26,6.53,7.15,6.5,7,55771,0
2009-03-27,6.77,6.95,6.16,6.23,29797,0
2009-03-30,6.02,6.2,5.77,6.06,26652,0
2009-03-31,6.26,6.73,6.05,6.51,18369,0
2009-04-01,6.35,7,6.34,6.81,21903,0
2009-04-02,6.7,7.15,6.28,7,51747,0
2009-04-03,6.98,7.26,6.93,7.2,16264,0
2009-04-06,7.02,7.38,6.86,6.92,21506,0
2009-04-07,6.79,7.37,6.79,6.86,25775,0
2009-04-08,6.96,7.19,6.81,7.19,25836,0
2009-04-09,7.31,7.48,7.2,7.35,35831,0
2009-04-13,7.19,7.58,7.05,7.45,24514,0
2009-04-14,7.29,7.56,7.21,7.3,24100,0
2009-04-15,7.2,7.75,7.2,7.5,38188,0
2009-04-16,7.63,7.92,7.63,7.69,31006,0
2009-04-17,7.76,7.9,7.31,7.75,27605,0
2009-04-20,7.45,7.87,7.3,7.44,36651,0
2009-04-21,7.37,7.95,7.36,7.75,31445,0
2009-04-22,7.59,8.12,7.36,7.88,42149,0
2009-04-23,7.85,8.22,7.61,7.72,55836,0
2009-04-24,7.81,8,7.64,7.71,28338,0
2009-04-27,8.2,8.31,7.7,7.77,81966,0
2009-04-28,7.69,8.98,7.61,8.49,69842,0
2009-04-29,8.64,9.4,8.64,9.1,75723,0
2009-04-30,9.19,9.19,8.22,8.66,104055,0
2009-05-01,8.63,10.28,8.63,9.71,108022,0
2009-05-04,9.82,10.5,9.33,10.04,49016,0
2009-05-05,9.78,10.3,8.29,8.88,113280,0
2009-05-06,9.07,9.11,8.41,8.41,59370,0
2009-05-07,8.66,8.66,7.95,7.97,38166,0
2009-05-08,8.35,8.35,7.51,8.05,35240,0
2009-05-11,7.82,8.46,7.51,8.42,32426,0
2009-05-12,8.67,8.67,7.75,8.07,48287,0
2009-05-13,7.8,8.31,7.8,7.8,47592,0
2009-05-14,8,8.63,7.7,8.26,55688,0
2009-05-15,8.34,8.34,7.69,7.69,44240,0
2009-05-18,7.82,8.19,7.76,8.12,24237,0
2009-05-19,7.89,8.27,7.65,7.73,27870,0
2009-05-20,8.04,8.98,7.81,8.42,147652,0
2009-05-21,8.28,8.28,7.73,7.9,37738,0
2009-05-22,7.95,8.33,7.89,7.95,30299,0
2009-05-26,7.86,8.3,7.7,8.2,52200,0
2009-05-27,8.5,8.78,7.83,8.26,49466,0
2009-05-28,8.39,8.43,7.88,8.13,30185,0
2009-05-29,8.7,9.02,7.73,9.02,210746,0
2009-06-01,9.07,14.19,8.82,11.22,6404603,0
2009-06-02,10.88,11.2,10.14,10.33,800715,0
2009-06-03,10.21,11.29,9.82,10.92,469749,0
2009-06-04,11.4,11.4,10.66,10.94,253308,0
2009-06-05,10.96,11.82,10.86,11,544834,0
2009-06-08,11.2,11.2,10.25,11.02,163282,0
2009-06-09,11.07,11.22,10.76,10.88,155851,0
2009-06-10,11.05,11.05,10.58,10.7,120956,0
2009-06-11,10.78,10.78,10.36,10.47,92781,0
2009-06-12,10.37,10.59,10.16,10.54,113686,0
2009-06-15,10.6,10.63,9.56,9.63,152067,0
2009-06-16,9.55,9.71,9,9.01,116859,0
2009-06-17,8.96,9.13,8.74,8.89,82236,0
2009-06-18,8.84,10.15,8.8,9.6,388798,0
2009-06-19,9.78,9.89,9.29,9.32,161199,0
2009-06-22,9.23,9.27,8.45,8.5,149886,0
2009-06-23,8.49,8.93,8.45,8.88,172138,0
2009-06-24,8.95,9.26,8.74,8.81,124987,0
2009-06-25,7.99,8.2,7.73,7.8,597795,0
2009-06-26,7.99,8.05,7.74,7.74,823957,0
2009-06-29,7.85,8.2,7.85,8.11,323444,0
2009-06-30,8.11,8.28,7.81,7.82,179948,0
2009-07-01,7.9,8.1,7.67,7.77,153481,0
2009-07-02,7.77,7.98,7.44,7.44,218595,0
2009-07-06,7.34,7.53,7.05,7.09,117295,0
2009-07-07,7.1,7.69,7.02,7.26,135378,0
2009-07-08,7.29,7.38,7.01,7.21,170561,0
2009-07-09,7.26,7.26,6.85,6.88,308905,0
2009-07-10,6.83,7.14,6.7,7.1,508265,0
2009-07-13,7.1,7.2,6.85,7.09,90053,0
2009-07-14,7.06,7.15,6.95,7.03,73453,0
2009-07-15,7.14,7.2,6.88,7.16,110218,0
2009-07-16,7.08,7.34,7.07,7.19,64757,0
2009-07-17,7.21,7.21,6.9,6.93,121304,0
2009-07-20,7.15,7.21,6.96,7.06,83470,0
2009-07-21,7.15,7.2,6.96,7.04,53553,0
2009-07-22,7.01,7.18,6.96,7.02,57726,0
2009-07-23,7.04,7.93,7.04,7.48,458905,0
2009-07-24,7.49,7.79,7.49,7.63,265733,0
2009-07-27,7.65,8.1,7.65,7.93,515862,0
2009-07-28,7.78,7.98,7.75,7.86,181390,0
2009-07-29,7.85,7.85,7.33,7.74,323231,0
2009-07-30,7.95,7.95,7.49,7.6,229568,0
2009-07-31,7.55,7.73,7.53,7.6,137091,0
2009-08-03,7.73,7.81,7.03,7.23,210641,0
2009-08-04,7.37,7.65,7.19,7.39,303166,0
2009-08-05,7.5,7.5,7.2,7.25,115554,0
2009-08-06,7.19,7.37,6.86,6.94,177324,0
2009-08-07,7.07,7.07,6.76,6.8,139014,0
2009-08-10,7,7,6.51,6.59,186645,0
2009-08-11,6.55,6.75,6.35,6.39,138039,0
2009-08-12,6.43,6.6,6.22,6.32,152312,0
2009-08-13,6.31,6.42,6.08,6.1,136866,0
2009-08-14,6.1,6.15,5.75,5.81,223881,0
2009-08-17,5.65,5.7,5.27,5.28,345410,0
2009-08-18,5.44,5.48,5.15,5.17,244355,0
2009-08-19,5.16,5.25,4.8,5.18,355006,0
2009-08-20,5.2,5.34,5.13,5.28,343313,0
2009-08-21,5.35,6.17,5.3,6.03,566862,0
2009-08-24,6.08,6.85,6.06,6.56,453564,0
2009-08-25,6.6,6.75,6.36,6.48,149273,0
2009-08-26,6.47,6.54,6.31,6.36,131761,0
2009-08-27,6.46,6.5,5.96,6.25,167538,0
2009-08-28,6.29,6.29,5.95,5.95,138894,0
2009-08-31,5.92,5.92,5.08,5.74,264156,0
2009-09-01,5.84,5.84,5.5,5.51,206430,0
2009-09-02,5.5,5.64,5.4,5.43,149177,0
2009-09-03,5.59,5.59,5.3,5.3,127538,0
2009-09-04,5.31,5.62,5.3,5.46,194666,0
2009-09-08,5.7,5.7,5.33,5.34,260191,0
2009-09-09,5.43,5.6,5.36,5.57,267938,0
2009-09-10,5.69,5.79,5.47,5.52,259350,0
2009-09-11,5.51,5.71,5.5,5.54,121617,0
2009-09-14,5.56,5.6,5.44,5.44,146503,0
2009-09-15,5.42,5.5,5.37,5.4,238526,0
2009-09-16,5.55,5.6,5.43,5.46,230364,0
2009-09-17,5.5,5.58,5.43,5.45,225041,0
2009-09-18,5.48,5.54,5.38,5.47,242847,0
2009-09-21,5.45,5.45,5.33,5.34,197836,0
2009-09-22,5.37,5.49,5.28,5.28,195663,0
2009-09-23,5.33,5.47,5.21,5.21,198832,0
2009-09-24,5.28,5.31,4.97,5,274385,0
2009-09-25,4.95,5.07,4.85,4.95,275947,0
2009-09-28,5.06,5.15,5,5.08,207836,0
2009-09-29,5.4,5.56,5.3,5.45,657078,0
2009-09-30,5.55,5.56,5.21,5.49,412952,0
2009-10-01,5.59,5.59,5.25,5.43,473671,0
2009-10-02,5.35,5.74,5.31,5.66,1774421,0
2009-10-05,5.75,5.75,5.32,5.38,522862,0
2009-10-06,5.39,5.5,5.2,5.48,459101,0
2009-10-07,5.45,5.45,5.17,5.37,238837,0
2009-10-08,5.41,5.43,5.11,5.18,639715,0
2009-10-09,5.15,5.35,5.15,5.26,231089,0
2009-10-12,5.29,5.32,5.06,5.1,197159,0
2009-10-13,5.11,5.15,4.92,4.99,323940,0
2009-10-14,5.12,5.14,4.92,5,267980,0
2009-10-15,5,5.25,4.9,5.21,567144,0
2009-10-16,5.2,5.3,5.03,5.15,298624,0
2009-10-19,5.22,5.24,5.03,5.08,251421,0
2009-10-20,5.11,5.2,4.97,5,293623,0
2009-10-21,5.02,5.02,4.84,4.87,436584,0
2009-10-22,4.91,4.93,4.58,4.91,572319,0
2009-10-23,4.96,4.98,4.54,4.74,565921,0
2009-10-26,4.7,4.7,4.45,4.52,489669,0
2009-10-27,4.47,4.53,4.37,4.42,272563,0
2009-10-28,4.39,4.4,4.16,4.2,508935,0
2009-10-29,4.2,4.5,4.2,4.47,556991,0
2009-10-30,4.44,4.47,4.26,4.36,284737,0
2009-11-02,4.37,4.44,4.19,4.3,213218,0
2009-11-03,4.3,4.75,4.23,4.75,499387,0
2009-11-04,4.9,5.12,4.75,4.8,494615,0
2009-11-05,5.01,5.06,4.85,4.95,306954,0
2009-11-06,4.96,5.06,4.9,5.05,214468,0
2009-11-09,5.1,5.25,4.93,5.19,585418,0
2009-11-10,5.2,5.26,5.11,5.2,389726,0
2009-11-11,5.26,5.3,5.19,5.28,283084,0
2009-11-12,5.27,5.32,5.25,5.28,367705,0
2009-11-13,5.35,5.39,5.29,5.29,278707,0
2009-11-16,5.35,5.37,5.18,5.25,260502,0
2009-11-17,5.2,5.24,5.09,5.17,184560,0
2009-11-18,5.21,5.21,5.03,5.13,191293,0
2009-11-19,5.15,5.15,4.89,4.91,207076,0
2009-11-20,4.88,4.89,4.75,4.88,160826,0
2009-11-23,4.98,5.05,4.75,4.82,212564,0
2009-11-24,4.82,4.84,4.65,4.72,226251,0
2009-11-25,4.72,4.83,4.54,4.59,276426,0
2009-11-27,4.5,4.6,4.45,4.56,112267,0
2009-11-30,4.55,4.56,4.4,4.52,342318,0
2009-12-01,4.59,4.65,4.46,4.52,284281,0
2009-12-02,4.59,4.74,4.46,4.66,321053,0
2009-12-03,4.73,4.86,4.57,4.57,244086,0
2009-12-04,4.66,4.66,4.48,4.54,217310,0
2009-12-07,4.56,4.64,4.5,4.6,227312,0
2009-12-08,4.59,4.65,4.5,4.55,157202,0
2009-12-09,4.6,4.62,4.43,4.6,143930,0
2009-12-10,4.62,4.64,4.5,4.51,189839,0
2009-12-11,4.5,4.53,4.4,4.49,359358,0
2009-12-14,4.95,5.07,4.62,4.66,1364315,0
2009-12-15,4.65,4.65,4.35,4.45,630891,0
2009-12-16,4.49,4.56,4.35,4.4,511549,0
2009-12-17,4.4,4.4,4.22,4.23,339051,0
2009-12-18,4.29,4.43,4.23,4.42,508431,0
2009-12-21,4.42,4.42,4.27,4.41,358080,0
2009-12-22,4.41,4.46,4.36,4.43,337299,0
2009-12-23,4.45,4.5,4.39,4.48,538020,0
2009-12-24,4.49,4.7,4.49,4.68,166459,0
2009-12-28,4.64,4.7,4.5,4.55,364483,0
2009-12-29,4.61,4.66,4.5,4.61,272130,0
2009-12-30,4.57,4.67,4.54,4.64,307502,0
2009-12-31,4.65,4.75,4.53,4.67,315208,0
2010-01-04,4.69,4.73,4.64,4.71,262726,0
2010-01-05,4.71,4.72,4.53,4.56,227374,0
2010-01-06,4.53,4.71,4.51,4.66,277596,0
2010-01-07,4.67,4.72,4.52,4.59,207950,0
2010-01-08,4.63,4.78,4.59,4.7,451511,0
2010-01-11,4.72,4.99,4.65,4.86,704203,0
2010-01-12,4.84,4.91,4.7,4.74,390842,0
2010-01-13,4.79,4.9,4.66,4.73,393237,0
2010-01-14,4.75,4.79,4.61,4.77,252773,0
2010-01-15,4.78,4.78,4.58,4.6,549407,0
2010-01-19,4.63,4.76,4.62,4.72,273518,0
2010-01-20,4.75,4.83,4.55,4.66,391043,0
2010-01-21,4.67,4.68,4.5,4.5,213249,0
2010-01-22,4.49,4.67,4.44,4.52,270957,0
2010-01-25,4.6,4.64,4.38,4.46,290295,0
2010-01-26,4.43,4.45,4.35,4.38,201504,0
2010-01-27,4.39,4.52,4.39,4.47,192475,0
2010-01-28,4.5,4.55,4.37,4.4,257456,0
2010-01-29,4.44,4.57,4.4,4.46,276816,0
2010-02-01,4.45,4.49,4.41,4.47,176407,0
2010-02-02,4.48,4.53,4.43,4.49,226588,0
2010-02-03,4.46,4.53,4.4,4.44,159308,0
2010-02-04,4.37,4.46,4.35,4.35,312074,0
2010-02-05,4.4,4.5,4.37,4.46,310625,0
2010-02-08,4.48,4.48,4.4,4.4,159296,0
2010-02-09,4.43,4.48,4.39,4.45,366188,0
2010-02-10,4.44,4.45,4.38,4.4,173563,0
2010-02-11,4.39,4.5,4.39,4.47,254898,0
2010-02-12,4.46,4.62,4.42,4.46,277627,0
2010-02-16,4.48,4.5,4.43,4.47,327582,0
2010-02-17,4.5,4.5,4.43,4.46,179562,0
2010-02-18,4.44,4.49,4.43,4.49,125038,0
2010-02-19,4.52,4.75,4.45,4.61,469956,0
2010-02-22,4.63,5.04,4.61,4.86,857206,0
2010-02-23,4.89,4.94,4.75,4.89,309643,0
2010-02-24,4.89,5.02,4.76,4.78,269516,0
2010-02-25,4.96,5.18,4.8,5.13,812269,0
2010-02-26,5.18,5.18,5.03,5.14,342989,0
2010-03-01,5.15,5.24,5.06,5.19,334354,0
2010-03-02,5.18,5.2,5.1,5.18,212363,0
2010-03-03,5.46,5.6,5.25,5.54,1810118,0
2010-03-04,5.45,5.5,4.96,5.04,1243895,0
2010-03-05,5.1,5.17,5,5.12,305739,0
2010-03-08,5.18,5.24,5.16,5.21,241736,0
2010-03-09,5.25,5.27,5.15,5.2,262214,0
2010-03-10,5.25,5.46,5.23,5.4,403440,0
2010-03-11,5.41,5.55,5.32,5.36,396570,0
2010-03-12,5.41,5.44,5.22,5.24,298864,0
2010-03-15,5.25,5.26,5.07,5.15,309033,0
2010-03-16,5.19,5.19,5.05,5.1,204745,0
2010-03-17,5.15,5.34,5.05,5.2,440149,0
2010-03-18,5.25,5.31,5.1,5.22,196816,0
2010-03-19,5.26,5.79,5.2,5.6,1536110,0
2010-03-22,5.6,5.91,5.41,5.73,917018,0
2010-03-23,5.72,5.84,5.54,5.77,447646,0
2010-03-24,5.85,6.42,5.82,6.39,1476815,0
2010-03-25,6.4,6.48,6.11,6.19,825186,0
2010-03-26,6.23,6.26,5.91,6.15,645526,0
2010-03-29,6.13,6.34,6.11,6.22,252998,0
2010-03-30,6.27,6.27,6.04,6.18,476581,0
2010-03-31,6.18,6.2,5.99,6.14,399728,0
2010-04-01,6.17,6.59,6.09,6.17,802493,0
2010-04-05,6.23,6.29,5.94,6.03,571196,0
2010-04-06,5.99,6.17,5.72,6.14,506737,0
2010-04-07,6.14,6.4,6.08,6.34,572979,0
2010-04-08,6.36,6.75,6.32,6.71,883161,0
2010-04-09,6.72,7.07,6.72,6.86,965039,0
2010-04-12,6.96,6.99,6.6,6.76,591847,0
2010-04-13,6.75,6.76,6.51,6.71,317618,0
2010-04-14,6.75,7.28,6.66,7.19,930434,0
2010-04-15,7.28,7.41,7,7.04,704785,0
2010-04-16,7.07,7.12,6.71,7.03,518252,0
2010-04-19,7.04,7.35,6.96,7.1,446575,0
2010-04-20,7.16,7.44,7.1,7.35,399853,0
2010-04-21,7.38,7.41,7.1,7.17,319737,0
2010-04-22,7.14,7.25,6.91,7.23,301188,0
2010-04-23,7.29,7.31,7.15,7.23,292024,0
2010-04-26,7.25,7.54,7.14,7.45,529103,0
2010-04-27,7.48,7.87,7.33,7.36,801770,0
2010-04-28,7.32,7.47,7.18,7.22,347769,0
2010-04-29,7.19,8.05,7.19,7.78,1866674,0
2010-04-30,8,8.48,7.93,8.17,1658917,0
2010-05-03,8.26,8.56,8.25,8.47,903354,0
2010-05-04,8.5,8.54,7.75,8.12,1198993,0
2010-05-05,7.92,8.15,7.14,7.67,1385031,0
2010-05-06,7.65,8.1,7.25,7.87,1485075,0
2010-05-07,7.9,8.17,7.45,7.5,937889,0
2010-05-10,8.24,8.24,7.6,7.73,925907,0
2010-05-11,7.78,8.25,7.55,8.08,740075,0
2010-05-12,8.2,9.03,8.16,8.95,1449966,0
2010-05-13,8.91,9.28,8.8,9.06,1041833,0
2010-05-14,8.86,9.2,8.6,9.01,999218,0
2010-05-17,9.16,9.19,8.65,8.97,658728,0
2010-05-18,9.09,9.49,9.07,9.43,1206613,0
2010-05-19,9.43,9.48,8.7,8.93,1193076,0
2010-05-20,8.2,8.35,7.55,7.68,3019376,0
2010-05-21,7.01,7.54,6.36,6.97,3966711,0
2010-05-24,7.06,7.44,6.99,7.01,985532,0
2010-05-25,6.56,6.84,6.35,6.79,963761,0
2010-05-26,7,7.23,6.5,6.68,1016570,0
2010-05-27,6.75,7,6.68,6.93,539853,0
2010-05-28,6.96,6.97,6.6,6.71,491771,0
2010-06-01,6.65,6.84,6.31,6.33,736063,0
2010-06-02,6.37,6.67,6.35,6.57,593912,0
2010-06-03,6.62,6.88,6.57,6.87,570483,0
2010-06-04,6.65,6.81,6.46,6.56,853564,0
2010-06-07,6.71,6.73,5.05,5.14,3343201,0
2010-06-08,5.17,5.31,4.95,5.18,1334366,0
2010-06-09,5.18,5.22,4.71,4.78,1086719,0
2010-06-10,4.89,5.03,4.53,4.96,1537407,0
2010-06-11,4.95,5.24,4.86,5.13,643303,0
2010-06-14,5.22,5.39,5.11,5.14,606549,0
2010-06-15,5.22,5.36,5.16,5.32,591721,0
2010-06-16,5.32,5.4,5.22,5.31,434848,0
2010-06-17,5.39,5.39,5.16,5.19,394960,0
2010-06-18,5.23,5.23,4.96,5.03,496550,0
2010-06-21,5.07,5.14,4.88,4.94,602570,0
2010-06-22,4.93,4.98,4.76,4.76,503582,0
2010-06-23,4.76,5.02,4.62,5,563144,0
2010-06-24,4.95,4.99,4.8,4.84,381618,0
2010-06-25,4.88,5.06,4.79,5.05,1225847,0
2010-06-28,5,5.14,4.95,5.01,281249,0
2010-06-29,4.93,4.93,4.57,4.62,719144,0
2010-06-30,4.63,4.71,4.55,4.56,385777,0
2010-07-01,4.5,4.64,4.27,4.54,744512,0
2010-07-02,4.58,4.6,4.36,4.54,289489,0
2010-07-06,4.65,4.7,4.26,4.28,559887,0
2010-07-07,4.28,4.47,4.25,4.47,505095,0
2010-07-08,4.55,4.67,4.42,4.56,334618,0
2010-07-09,4.52,4.85,4.45,4.8,360098,0
2010-07-12,4.79,4.86,4.51,4.53,358324,0
2010-07-13,4.59,4.8,4.55,4.8,461039,0
2010-07-14,4.8,5.04,4.66,4.9,476089,0
2010-07-15,4.91,4.93,4.68,4.81,418062,0
2010-07-16,4.79,4.79,4.45,4.51,487450,0
2010-07-19,4.51,4.72,4.45,4.53,575137,0
2010-07-20,4.51,5.02,4.4,4.94,1161451,0
2010-07-21,5,5.04,4.65,4.68,563422,0
2010-07-22,4.82,4.86,4.7,4.85,783893,0
2010-07-23,4.82,5,4.68,4.96,475402,0
2010-07-26,5,5.24,4.86,5.17,583267,0
2010-07-27,5.24,5.24,5,5.18,361288,0
2010-07-28,5.31,5.31,5.01,5.09,275733,0
2010-07-29,5.03,5.13,4.87,5.1,311820,0
2010-07-30,5,5.21,4.9,5.13,343004,0
2010-08-02,5.21,5.25,5.05,5.09,275426,0
2010-08-03,5.09,5.43,5.03,5.31,512051,0
2010-08-04,5.33,5.59,5.15,5.32,758342,0
2010-08-05,5.25,5.27,5.08,5.11,314303,0
2010-08-06,5.02,5.14,4.93,5.11,286457,0
2010-08-09,5.15,5.15,4.98,5.11,308665,0
2010-08-10,5.02,5.07,4.96,4.99,324993,0
2010-08-11,4.92,4.95,4.75,4.84,511574,0
2010-08-12,4.74,4.87,4.58,4.71,563126,0
2010-08-13,4.69,4.79,4.6,4.64,236947,0
2010-08-16,4.6,4.75,4.56,4.69,169404,0
2010-08-17,4.74,4.88,4.67,4.85,317903,0
2010-08-18,4.82,4.84,4.69,4.74,172920,0
2010-08-19,4.71,4.72,4.54,4.54,366541,0
2010-08-20,4.51,4.59,4.39,4.41,385264,0
2010-08-23,4.45,4.48,4.27,4.29,488240,0
2010-08-24,4.26,4.5,4.21,4.29,383619,0
2010-08-25,4.26,4.39,4.23,4.38,296357,0
2010-08-26,4.42,4.55,4.34,4.34,245183,0
2010-08-27,4.42,4.47,4.25,4.46,223499,0
2010-08-30,4.42,4.5,4.32,4.39,223698,0
2010-08-31,4.37,4.43,4.28,4.33,263031,0
2010-09-01,4.42,4.67,4.36,4.6,448826,0
2010-09-02,4.62,4.8,4.48,4.78,414614,0
2010-09-03,3,3.72,2.91,3.53,6732943,0
2010-09-07,3.53,3.55,3.32,3.47,1468055,0
2010-09-08,3.47,3.55,3.4,3.55,501588,0
2010-09-09,3.6,3.61,3.4,3.42,407035,0
2010-09-10,3.52,3.52,3.38,3.49,379620,0
2010-09-13,3.56,3.98,3.46,3.94,1241350,0
2010-09-14,3.93,3.98,3.73,3.87,810941,0
2010-09-15,3.87,3.87,3.75,3.81,278530,0
2010-09-16,3.75,3.79,3.7,3.75,320132,0
2010-09-17,3.8,3.83,3.63,3.78,384913,0
2010-09-20,3.82,4.05,3.82,3.95,496415,0
2010-09-21,3.97,4.15,3.89,4,333511,0
2010-09-22,4,4.08,3.9,3.96,217614,0
2010-09-23,3.91,4.29,3.9,4.09,609051,0
2010-09-24,4.18,4.26,4.1,4.16,362545,0
2010-09-27,4.26,4.26,4.08,4.11,356779,0
2010-09-28,4.12,4.15,3.96,4.03,299433,0
2010-09-29,4,4.06,3.84,3.89,362282,0
2010-09-30,3.94,4.03,3.75,4,325452,0
2010-10-01,4.09,4.16,3.99,4.13,326585,0
2010-10-04,4.14,4.19,3.9,3.92,645545,0
2010-10-05,4.45,4.96,4.41,4.73,8301393,0
2010-10-06,4.83,4.83,4.42,4.47,1630790,0
2010-10-07,4.52,4.56,4.32,4.32,571583,0
2010-10-08,4.32,4.42,4.21,4.41,652877,0
2010-10-11,4.46,4.46,4.36,4.42,283750,0
2010-10-12,4.41,4.45,4.29,4.42,363793,0
2010-10-13,4.44,4.53,4.35,4.44,455118,0
2010-10-14,4.44,4.65,4.41,4.63,326017,0
2010-10-15,4.69,4.78,4.56,4.63,457998,0
2010-10-18,4.63,4.73,4.58,4.63,224526,0
2010-10-19,4.61,4.68,4.45,4.52,352665,0
2010-10-20,4.53,4.62,4.5,4.56,287321,0
2010-10-21,4.6,4.65,4.5,4.56,269674,0
2010-10-22,4.58,4.65,4.46,4.49,273198,0
2010-10-25,4.52,4.55,4.44,4.46,205747,0
2010-10-26,4.42,4.51,4.3,4.51,245970,0
2010-10-27,4.48,4.59,4.39,4.5,219190,0
2010-10-28,4.55,4.55,4.4,4.42,205831,0
2010-10-29,4.4,4.48,4.38,4.45,174822,0
2010-11-01,4.49,4.5,4.25,4.25,263601,0
2010-11-02,4.28,4.35,4.06,4.32,334952,0
2010-11-03,4.34,4.48,4.25,4.37,316990,0
2010-11-04,4.49,4.6,4.41,4.49,345557,0
2010-11-05,4.55,4.73,4.54,4.7,319993,0
2010-11-08,4.71,4.89,4.7,4.84,280696,0
2010-11-09,4.87,4.87,4.65,4.66,277809,0
2010-11-10,4.69,4.69,4.45,4.51,221239,0
2010-11-11,4.48,4.55,4.4,4.42,142852,0
2010-11-12,4.4,4.4,4.26,4.34,195413,0
2010-11-15,4.35,4.43,4.29,4.31,162293,0
2010-11-16,4.25,4.29,4.15,4.2,149662,0
2010-11-17,4.23,4.45,4.22,4.31,223213,0
2010-11-18,4.35,4.44,4.32,4.37,285165,0
2010-11-19,4.37,4.65,4.3,4.62,406214,0
2010-11-22,4.83,4.98,4.28,4.3,2238073,0
2010-11-23,4.39,4.51,4.09,4.19,566385,0
2010-11-24,4.23,4.41,4.17,4.37,303272,0
2010-11-26,4.43,4.5,4.3,4.3,128873,0
2010-11-29,4.32,4.4,4.17,4.22,289966,0
2010-11-30,4.18,4.23,4.1,4.15,381812,0
2010-12-01,4.25,4.36,4.11,4.11,293468,0
2010-12-02,4.1,4.19,4.07,4.11,216085,0
2010-12-03,4.1,4.13,4.05,4.12,139013,0
2010-12-06,4.13,4.21,4.07,4.21,222982,0
2010-12-07,4.24,4.24,4.13,4.16,171139,0
2010-12-08,4.14,4.19,4.1,4.16,141041,0
2010-12-09,4.22,4.24,4.16,4.18,189240,0
2010-12-10,4.17,4.29,4.15,4.23,200283,0
2010-12-13,4.23,4.25,4.1,4.13,211837,0
2010-12-14,4.13,4.21,4.1,4.2,138025,0
2010-12-15,4.14,4.22,4.1,4.13,182426,0
2010-12-16,4.14,4.2,4.09,4.2,219700,0
2010-12-17,4.19,4.29,4.11,4.27,533051,0
2010-12-20,4.3,4.35,4.25,4.32,200467,0
2010-12-21,4.36,4.38,4.23,4.27,253350,0
2010-12-22,4.24,4.26,4.16,4.2,174612,0
2010-12-23,4.19,4.19,4.12,4.14,333006,0
2010-12-27,4.17,4.25,4.12,4.18,331134,0
2010-12-28,4.2,4.2,4.14,4.16,220471,0
2010-12-29,4.17,4.2,4.1,4.15,233486,0
2010-12-30,4.1,4.2,4.1,4.17,154830,0
2010-12-31,4.15,4.23,4.12,4.12,252856,0
2011-01-03,4.18,4.22,4.12,4.22,277677,0
2011-01-04,4.23,4.24,4.13,4.14,197811,0
2011-01-05,4.14,4.22,4.12,4.18,231982,0
2011-01-06,4.1,4.12,3.91,3.94,1053490,0
2011-01-07,3.98,3.98,3.76,3.86,571846,0
2011-01-10,3.85,3.9,3.69,3.82,384665,0
2011-01-11,3.83,3.9,3.78,3.87,381412,0
2011-01-12,3.89,4,3.87,4,268086,0
2011-01-13,4.04,4.04,3.91,3.94,231533,0
2011-01-14,3.94,3.98,3.86,3.9,240557,0
2011-01-18,3.92,3.95,3.81,3.88,253805,0
2011-01-19,3.87,3.88,3.55,3.64,526292,0
2011-01-20,3.6,3.86,3.55,3.76,326952,0
2011-01-21,3.8,3.81,3.68,3.74,329768,0
2011-01-24,3.74,3.78,3.65,3.72,276770,0
2011-01-25,3.7,3.77,3.61,3.63,165213,0
2011-01-26,3.64,3.71,3.6,3.62,216277,0
2011-01-27,3.63,3.63,3.4,3.45,542322,0
2011-01-28,3.43,3.89,3.4,3.79,1389765,0
2011-01-31,3.89,3.9,3.68,3.7,300115,0
2011-02-01,3.72,3.72,3.63,3.67,215134,0
2011-02-02,3.65,3.7,3.52,3.54,455972,0
2011-02-03,3.52,3.61,3.5,3.59,179399,0
2011-02-04,3.6,3.64,3.45,3.58,424026,0
2011-02-07,3.6,3.74,3.6,3.63,320201,0
2011-02-08,3.62,3.65,3.53,3.57,160514,0
2011-02-09,3.59,3.6,3.5,3.56,161049,0
2011-02-10,3.52,3.59,3.51,3.55,143004,0
2011-02-11,3.53,3.6,3.48,3.5,243455,0
2011-02-14,3.5,3.59,3.48,3.52,122974,0
2011-02-15,3.51,3.57,3.46,3.55,179751,0
2011-02-16,3.54,3.58,3.54,3.57,139252,0
2011-02-18,3.7,3.85,3.68,3.72,330760,0
2011-02-22,3.69,3.84,3.61,3.77,410525,0
2011-02-23,3.78,4.02,3.75,3.85,770567,0
2011-02-24,3.87,3.94,3.71,3.89,445063,0
2011-02-25,3.9,3.92,3.85,3.87,231155,0
2011-02-28,3.91,4.03,3.85,3.94,266905,0
2011-03-01,3.96,3.96,3.85,3.85,207687,0
2011-03-02,3.86,4.19,3.85,4.18,778462,0
2011-03-03,4.27,4.27,3.79,4.12,731531,0
2011-03-04,4.09,4.13,4.01,4.09,242474,0
2011-03-07,4.12,4.14,3.96,4.03,224697,0
2011-03-08,4.04,4.15,3.99,4.08,184752,0
2011-03-09,4.06,4.1,3.96,3.96,281835,0
2011-03-10,4.08,4.08,3.81,3.86,312730,0
2011-03-11,3.9,3.92,3.81,3.84,177661,0
2011-03-14,3.81,3.93,3.8,3.82,143315,0
2011-03-15,3.75,3.82,3.61,3.8,304763,0
2011-03-16,3.81,3.81,3.66,3.69,239297,0
2011-03-17,3.75,3.83,3.67,3.75,224518,0
2011-03-18,3.78,3.89,3.77,3.81,192928,0
2011-03-21,3.84,3.94,3.81,3.89,158800,0
2011-03-22,3.91,3.96,3.85,3.94,212202,0
2011-03-23,3.92,3.94,3.8,3.89,266857,0
2011-03-24,3.92,3.92,3.78,3.82,300103,0
2011-03-25,3.8,3.93,3.8,3.85,213132,0
2011-03-28,3.87,3.91,3.8,3.9,178990,0
2011-03-29,3.88,3.95,3.87,3.91,185927,0
2011-03-30,3.91,4,3.88,3.98,204101,0
2011-03-31,4.01,4.12,3.98,4.02,347972,0
2011-04-01,4.14,4.4,4.11,4.4,888927,0
2011-04-04,4.48,4.7,4.45,4.46,1040433,0
2011-04-05,4.47,4.52,4.22,4.24,510187,0
2011-04-06,4.26,4.37,4.17,4.32,347216,0
2011-04-07,4.36,4.47,4.17,4.19,471344,0
2011-04-08,4.23,4.26,4.1,4.2,264268,0
2011-04-11,4.18,4.2,4.1,4.11,141604,0
2011-04-12,4.1,4.11,4.05,4.08,222455,0
2011-04-13,4.16,4.19,4.1,4.13,490277,0
2011-04-14,4.17,4.17,4.09,4.09,250775,0
2011-04-15,4.1,4.14,4.03,4.05,254465,0
2011-04-18,4.02,4.05,3.96,3.99,226082,0
2011-04-19,4.03,4.11,4,4.03,169010,0
2011-04-20,4,4.12,3.98,4,456850,0
2011-04-21,4.01,4.05,3.9,3.93,332263,0
2011-04-25,3.96,4.07,3.91,4.04,258675,0
2011-04-26,4.04,4.23,4.04,4.17,212949,0
2011-04-27,4.15,4.18,4.01,4.12,282195,0
2011-04-28,4.12,4.16,4.06,4.15,179801,0
2011-04-29,4.17,4.3,4.12,4.26,356698,0
2011-05-02,4.25,4.29,4.15,4.15,168206,0
2011-05-03,4.13,4.15,4.01,4.06,277101,0
2011-05-04,4.02,4.12,3.96,3.99,301840,0
2011-05-05,3.98,4.05,3.91,3.96,273348,0
2011-05-06,4.07,4.07,3.92,4.01,176771,0
2011-05-09,4,4,3.93,3.94,140875,0
2011-05-10,3.94,3.94,3.84,3.91,189360,0
2011-05-11,3.89,3.96,3.75,3.77,243283,0
2011-05-12,4.33,4.33,3.65,4.1,443517,0
2011-05-13,4.11,4.12,3.82,3.87,246963,0
2011-05-16,3.92,4,3.85,3.86,141447,0
2011-05-17,3.92,3.94,3.82,3.88,388432,0
2011-05-18,3.36,3.4,3.27,3.31,4742143,0
2011-05-19,3.37,3.39,3.28,3.35,1439039,0
2011-05-20,3.36,3.6,3.33,3.54,1213129,0
2011-05-23,3.52,3.56,3.4,3.53,433963,0
2011-05-24,3.53,3.6,3.38,3.4,349916,0
2011-05-25,3.38,3.54,3.35,3.54,275204,0
2011-05-26,3.52,3.59,3.45,3.58,242475,0
2011-05-27,3.59,3.8,3.56,3.76,558486,0
2011-05-31,3.78,3.8,3.63,3.65,1429771,0
2011-06-01,3.63,3.7,3.44,3.6,716330,0
2011-06-02,3.6,3.73,3.55,3.71,254421,0
2011-06-03,3.65,3.71,3.57,3.58,245722,0
2011-06-06,3.57,3.61,3.46,3.46,295273,0
2011-06-07,3.48,3.54,3.39,3.4,225646,0
2011-06-08,3.38,3.54,3.22,3.26,339307,0
2011-06-09,3.28,3.4,3.21,3.29,189462,0
2011-06-10,3.28,3.31,3.23,3.23,215798,0
2011-06-13,3.25,3.35,3.18,3.18,339651,0
2011-06-14,3.21,3.25,3.11,3.14,387871,0
2011-06-15,3.17,3.19,3.03,3.03,333133,0
2011-06-16,3.04,3.2,3.02,3.14,283805,0
2011-06-17,3.15,3.27,3.05,3.16,504377,0
2011-06-20,3.16,3.25,3.11,3.25,333799,0
2011-06-21,3.28,3.37,3.19,3.31,365262,0
2011-06-22,3.32,3.33,3.2,3.24,225718,0
2011-06-23,3.23,3.31,3.14,3.22,301201,0
2011-06-24,3.25,3.6,3.22,3.58,2099696,0
2011-06-27,3.54,3.62,3.45,3.6,502728,0
2011-06-28,3.55,3.69,3.5,3.64,327427,0
2011-06-29,3.65,3.65,3.56,3.59,135866,0
2011-06-30,3.62,3.62,3.54,3.55,278147,0
2011-07-01,3.55,3.59,3.51,3.52,220448,0
2011-07-05,3.53,3.55,3.44,3.55,186428,0
2011-07-06,3.54,3.69,3.51,3.63,385708,0
2011-07-07,3.65,3.73,3.61,3.69,240905,0
2011-07-08,3.65,3.7,3.6,3.69,180974,0
2011-07-11,3.62,3.66,3.57,3.59,140546,0
2011-07-12,3.56,3.66,3.49,3.57,199217,0
2011-07-13,3.57,3.65,3.55,3.61,144879,0
2011-07-14,3.63,3.75,3.58,3.73,251799,0
2011-07-15,3.74,3.88,3.69,3.71,441211,0
2011-07-18,3.71,3.71,3.61,3.66,199458,0
2011-07-19,3.67,3.7,3.48,3.49,543073,0
2011-07-20,3.48,3.5,3.45,3.45,170923,0
2011-07-21,3.47,3.67,3.45,3.67,272356,0
2011-07-22,3.65,3.69,3.54,3.65,110698,0
2011-07-25,3.6,3.68,3.5,3.65,183051,0
2011-07-26,3.64,3.67,3.57,3.62,189110,0
2011-07-27,3.62,3.62,3.49,3.57,314038,0
2011-07-28,3.56,3.67,3.49,3.61,158664,0
2011-07-29,3.55,3.64,3.5,3.59,107290,0
2011-08-01,3.61,3.63,3.51,3.6,191144,0
2011-08-02,3.6,3.65,3.45,3.46,297945,0
2011-08-03,3.48,3.55,3.16,3.33,330192,0
2011-08-04,3.3,3.37,2.99,3,623161,0
2011-08-05,3,3.09,2.63,2.8,701806,0
2011-08-08,2.61,2.62,2.26,2.45,624472,0
2011-08-09,2.48,2.67,2.31,2.66,581311,0
2011-08-10,2.6,2.6,2.37,2.46,379566,0
2011-08-11,2.47,2.79,2.4,2.69,473579,0
2011-08-12,2.71,2.74,2.56,2.62,219529,0
2011-08-15,2.63,2.93,2.63,2.91,198161,0
2011-08-16,2.87,2.95,2.76,2.85,272919,0
2011-08-17,2.87,2.99,2.82,2.84,155582,0
2011-08-18,2.74,2.75,2.58,2.58,316996,0
2011-08-19,2.55,2.73,2.54,2.6,184561,0
2011-08-22,2.66,2.73,2.54,2.55,180010,0
2011-08-23,2.54,2.7,2.5,2.7,292666,0
2011-08-24,2.68,2.82,2.68,2.82,172905,0
2011-08-25,2.84,2.86,2.65,2.65,145773,0
2011-08-26,2.63,2.88,2.63,2.82,219967,0
2011-08-29,2.85,3.1,2.85,3.1,310314,0
2011-08-30,3.06,3.14,2.96,3.12,182297,0
2011-08-31,3.16,3.16,3.04,3.12,230956,0
2011-09-01,3.13,3.17,2.89,2.9,130410,0
2011-09-02,2.9,2.93,2.72,2.76,191023,0
2011-09-06,2.69,2.81,2.62,2.68,279355,0
2011-09-07,2.71,3.08,2.7,3.08,298138,0
2011-09-08,3.02,3.03,2.78,2.82,199258,0
2011-09-09,2.8,2.8,2.65,2.69,254109,0
2011-09-12,2.61,2.73,2.5,2.57,317350,0
2011-09-13,2.59,2.71,2.56,2.68,126469,0
2011-09-14,2.7,2.73,2.61,2.72,222539,0
2011-09-15,2.74,2.74,2.64,2.71,106501,0
2011-09-16,2.63,2.79,2.62,2.79,300889,0
2011-09-19,2.73,2.83,2.62,2.8,196622,0
2011-09-20,2.82,2.93,2.76,2.8,230623,0
2011-09-21,2.79,2.88,2.65,2.65,219205,0
2011-09-22,2.6,2.65,2.47,2.51,286610,0
2011-09-23,2.55,2.56,2.45,2.51,350653,0
2011-09-26,2.52,2.56,2.45,2.48,192383,0
2011-09-27,2.54,2.65,2.54,2.65,283965,0
2011-09-28,2.63,2.65,2.48,2.48,180764,0
2011-09-29,2.57,2.62,2.31,2.4,250341,0
2011-09-30,2.31,2.41,2.27,2.29,446819,0
2011-10-03,2.27,2.34,2.1,2.11,311639,0
2011-10-04,2.05,2.32,2.05,2.29,487730,0
2011-10-05,2.29,2.37,2.22,2.27,261163,0
2011-10-06,2.32,2.44,2.25,2.44,241045,0
2011-10-07,2.44,2.44,2.31,2.37,141781,0
2011-10-10,2.41,2.45,2.31,2.44,220767,0
2011-10-11,2.41,2.51,2.4,2.51,165696,0
2011-10-12,2.49,2.51,2.43,2.51,168913,0
2011-10-13,2.48,2.54,2.4,2.54,98284,0
2011-10-14,2.55,2.62,2.51,2.59,186702,0
2011-10-17,2.57,2.62,2.44,2.44,142560,0
2011-10-18,2.48,2.63,2.42,2.6,182201,0
2011-10-19,2.6,2.61,2.45,2.46,120161,0
2011-10-20,2.45,2.51,2.4,2.48,89254,0
2011-10-21,2.54,2.57,2.42,2.5,147761,0
2011-10-24,2.5,2.84,2.5,2.78,297340,0
2011-10-25,2.76,2.9,2.71,2.86,251652,0
2011-10-26,2.9,2.95,2.78,2.93,303482,0
2011-10-27,2.94,3.19,2.92,3.17,423753,0
2011-10-28,3.09,3.28,3.01,3.03,293278,0
2011-10-31,3.02,3.25,2.98,3.21,374414,0
2011-11-01,3.05,3.12,2.9,2.92,318146,0
2011-11-02,2.99,3.07,2.9,3.05,174633,0
2011-11-03,3.05,3.12,2.98,3.12,154748,0
2011-11-04,3.01,3.08,2.9,2.94,169662,0
2011-11-07,2.93,2.95,2.83,2.89,75441,0
2011-11-08,2.92,3.08,2.9,3.04,246359,0
2011-11-09,2.94,3,2.75,2.75,229037,0
2011-11-10,2.81,2.88,2.64,2.7,217118,0
2011-11-11,2.76,2.86,2.73,2.85,199946,0
2011-11-14,2.82,2.83,2.69,2.7,187037,0
2011-11-15,2.79,2.79,2.54,2.75,233951,0
2011-11-16,2.73,3,2.72,2.78,324532,0
2011-11-17,2.77,2.84,2.67,2.78,195520,0
2011-11-18,2.77,2.83,2.72,2.72,129027,0
2011-11-21,2.86,2.98,2.68,2.8,516255,0
2011-11-22,2.81,2.81,2.59,2.59,291588,0
2011-11-23,2.57,2.61,2.39,2.39,322303,0
2011-11-25,2.36,2.42,2.29,2.29,122016,0
2011-11-28,2.42,2.48,2.39,2.45,195443,0
2011-11-29,2.46,2.49,2.37,2.4,116013,0
2011-11-30,2.52,2.68,2.49,2.66,306378,0
2011-12-01,2.69,2.83,2.59,2.81,247632,0
2011-12-02,2.92,3.04,2.84,2.9,417271,0
2011-12-05,2.93,2.95,2.83,2.92,231852,0
2011-12-06,2.92,2.92,2.74,2.87,162350,0
2011-12-07,2.84,2.88,2.72,2.84,171981,0
2011-12-08,2.79,2.82,2.75,2.75,146107,0
2011-12-09,2.76,2.9,2.72,2.89,257485,0
2011-12-12,2.88,2.88,2.76,2.79,133561,0
2011-12-13,2.82,2.82,2.67,2.68,132310,0
2011-12-14,2.67,2.85,2.67,2.83,403016,0
2011-12-15,2.8,2.83,2.72,2.81,213360,0
2011-12-16,2.83,2.92,2.78,2.92,392238,0
2011-12-19,2.92,2.92,2.65,2.67,244840,0
2011-12-20,2.76,2.83,2.69,2.8,214135,0
2011-12-21,2.8,2.82,2.69,2.8,196110,0
2011-12-22,2.78,2.9,2.76,2.86,172347,0
2011-12-23,2.85,2.89,2.76,2.77,119627,0
2011-12-27,2.72,2.75,2.62,2.65,183540,0
2011-12-28,2.63,2.65,2.55,2.57,235577,0
2011-12-29,2.57,2.65,2.53,2.63,229700,0
2011-12-30,2.62,2.64,2.55,2.6,227643,0
2012-01-03,2.65,2.85,2.65,2.78,319319,0
2012-01-04,2.81,2.82,2.73,2.77,70702,0
2012-01-05,2.74,3.03,2.74,2.99,286360,0
2012-01-06,3,3.2,2.94,3.12,297327,0
2012-01-09,3.13,3.2,3.05,3.08,246229,0
2012-01-10,3.15,3.19,3.07,3.13,540150,0
2012-01-11,3.1,3.15,3.1,3.13,175176,0
2012-01-12,3.13,3.15,3.07,3.15,120410,0
2012-01-13,3.1,3.19,3.07,3.15,258712,0
2012-01-17,3.38,3.97,3.21,3.7,1965434,0
2012-01-18,3.7,4.05,3.63,3.89,1299367,0
2012-01-19,3.91,4.02,3.91,3.97,933216,0
2012-01-20,4.03,4.23,3.94,3.98,849573,0
2012-01-23,4,4.1,3.85,3.96,415421,0
2012-01-24,4,4.04,3.92,4.01,324772,0
2012-01-25,4.02,4.07,3.97,3.99,332256,0
2012-01-26,4.03,4.49,4.01,4.46,995264,0
2012-01-27,4.47,4.55,4.36,4.49,591227,0
2012-01-30,4.43,4.5,4.39,4.49,493581,0
2012-01-31,4.5,4.84,4.49,4.74,670113,0
2012-02-01,4.83,5,4.75,4.97,1064661,0
2012-02-02,4.99,5.47,4.9,5.46,1287625,0
2012-02-03,5.54,5.66,4.75,4.98,2156308,0
2012-02-06,4.99,5.34,4.87,5.21,730854,0
2012-02-07,5.23,5.27,5.1,5.19,463102,0
2012-02-08,5.25,5.25,5.05,5.19,431657,0
2012-02-09,5.14,5.25,5.09,5.2,280022,0
2012-02-10,5.16,5.17,4.94,5.07,406925,0
2012-02-13,5.12,5.24,5.03,5.11,269058,0
2012-02-14,5.07,5.1,4.9,4.94,268671,0
2012-02-15,4.96,4.97,4.75,4.82,586244,0
2012-02-16,4.81,5.19,4.8,5.07,315466,0
2012-02-17,5.12,5.15,4.82,4.87,378992,0
2012-02-21,4.87,4.9,4.55,4.58,377700,0
2012-02-22,4.55,4.58,4.3,4.3,643522,0
2012-02-23,4.44,4.5,4.26,4.36,588406,0
2012-02-24,3.87,3.99,3.85,3.85,8631187,0
2012-02-27,3.92,4.05,3.85,3.91,1894992,0
2012-02-28,3.94,3.94,3.77,3.85,1857991,0
2012-02-29,3.9,3.94,3.69,3.79,1243010,0
2012-03-01,3.82,3.9,3.79,3.79,590706,0
2012-03-02,3.8,3.85,3.75,3.77,865623,0
2012-03-05,3.79,3.83,3.71,3.82,592145,0
2012-03-06,3.72,3.73,3.52,3.62,1226601,0
2012-03-07,3.68,3.82,3.61,3.8,529740,0
2012-03-08,3.85,4,3.85,3.89,1618119,0
2012-03-09,3.92,4,3.85,3.9,1417811,0
2012-03-12,3.92,3.94,3.82,3.89,550532,0
2012-03-13,3.89,4.03,3.89,4.03,1192329,0
2012-03-14,4,4.35,4,4.31,1645028,0
2012-03-15,4.32,4.48,4.25,4.42,1159857,0
2012-03-16,4.45,4.51,4.39,4.48,881310,0
2012-03-19,4.5,4.86,4.46,4.6,1375904,0
2012-03-20,4.78,4.94,4.65,4.89,1322242,0
2012-03-21,4.99,5.03,4.85,4.97,1082997,0
2012-03-22,4.91,4.93,4.73,4.84,784943,0
2012-03-23,4.86,4.96,4.75,4.96,497607,0
2012-03-26,5,5.14,4.96,5.12,826958,0
2012-03-27,5.13,5.47,5.12,5.3,1493000,0
2012-03-28,5.36,5.44,5.07,5.17,1069882,0
2012-03-29,5.15,5.22,4.95,5.13,1050143,0
2012-03-30,5.14,5.15,4.95,5.09,1832032,0
2012-04-02,5.07,5.25,5,5.19,809639,0
2012-04-03,5.19,5.3,5.04,5.08,662359,0
2012-04-04,5.17,5.2,4.87,5,970724,0
2012-04-05,4.96,5.12,4.91,5,543801,0
2012-04-09,4.93,4.98,4.52,4.55,1218189,0
2012-04-10,4.55,4.61,4.29,4.49,1389895,0
2012-04-11,4.57,4.65,4.44,4.45,614733,0
2012-04-12,4.46,4.47,4.08,4.19,2086574,0
2012-04-13,4.2,4.2,4.04,4.18,743164,0
2012-04-16,4.2,4.25,4.07,4.17,644175,0
2012-04-17,4.19,4.36,4.13,4.24,601996,0
2012-04-18,4.22,4.27,4.06,4.06,578577,0
2012-04-19,4.06,4.25,4.06,4.09,550117,0
2012-04-20,4.13,4.26,4.11,4.17,458621,0
2012-04-23,4.08,4.1,3.95,3.99,1021057,0
2012-04-24,4,4.1,3.88,4.03,505942,0
2012-04-25,4.1,4.16,4.03,4.14,394403,0
2012-04-26,4.08,4.25,4.08,4.2,357407,0
2012-04-27,4.23,4.41,4.08,4.38,784803,0
2012-04-30,4.39,4.71,4.39,4.56,1503158,0
2012-05-01,4.78,4.78,4.5,4.5,1737909,0
2012-05-02,4.47,4.48,4.18,4.24,1367744,0
2012-05-03,4.24,4.31,4.01,4.03,1075983,0
2012-05-04,4.04,4.18,3.96,4.05,1173613,0
2012-05-07,4.06,4.24,4,4.09,941693,0
2012-05-08,4.07,4.14,3.93,4.09,1135653,0
2012-05-09,4.06,4.06,3.9,3.97,963914,0
2012-05-10,4,4.16,3.94,4.08,726373,0
2012-05-11,4.05,4.16,3.97,4.13,1070672,0
2012-05-14,4.14,4.48,4.1,4.4,1567309,0
2012-05-15,4.44,4.57,4.24,4.34,1273652,0
2012-05-16,4.37,4.51,4.31,4.4,1027085,0
2012-05-17,4.47,4.62,4.26,4.27,1655379,0
2012-05-18,4.31,4.4,3.99,4.11,2693910,0
2012-05-21,4.12,4.28,4.03,4.19,1391083,0
2012-05-22,4.23,4.35,4.12,4.17,1883237,0
2012-05-23,4.21,4.29,4.03,4.26,3736732,0
2012-05-24,4.61,4.7,4.15,4.48,5365154,0
2012-05-25,4.44,4.53,4.23,4.5,1963229,0
2012-05-29,4.58,4.6,4.3,4.38,1237136,0
2012-05-30,4.34,4.37,4.12,4.2,1429919,0
2012-05-31,4.21,4.25,3.97,4.17,1494578,0
2012-06-01,4.13,4.18,3.95,3.99,2147000,0
2012-06-04,4.03,4.09,3.91,4.08,875058,0
2012-06-05,4.07,4.28,4.03,4.23,826878,0
2012-06-06,4.29,4.49,4.26,4.42,1206937,0
2012-06-07,4.45,4.49,4.24,4.26,640342,0
2012-06-08,4.24,4.38,4.16,4.34,347648,0
2012-06-11,4.39,4.39,4.1,4.11,746685,0
2012-06-12,4.16,4.28,4.06,4.19,614560,0
2012-06-13,4.16,4.3,4.03,4.07,819651,0
2012-06-14,4.09,4.34,4.02,4.29,762755,0
2012-06-15,4.28,4.37,4.25,4.34,666524,0
2012-06-18,4.32,4.5,4.3,4.43,691699,0
2012-06-19,4.48,4.65,4.4,4.52,1365819,0
2012-06-20,4.53,4.56,4.36,4.5,647294,0
2012-06-21,4.46,4.6,4.44,4.48,509902,0
2012-06-22,4.51,4.88,4.49,4.86,3096229,0
2012-06-25,4.77,4.91,4.66,4.91,728835,0
2012-06-26,4.92,5.06,4.83,4.99,1039332,0
2012-06-27,5,5.25,4.95,5.2,1146366,0
2012-06-28,5.15,5.32,4.89,5.04,852727,0
2012-06-29,5.17,5.245,5.11,5.175,607062,0
2012-07-02,5.13,5.48,5.07,5.47,1095451,0
2012-07-03,5.5,5.72,5.4,5.61,1038709,0
2012-07-05,5.54,5.7,5.4,5.41,821623,0
2012-07-06,5.37,5.48,5.22,5.36,561705,0
2012-07-09,5.33,5.62,5.27,5.44,755958,0
2012-07-10,5.52,5.62,5.25,5.27,694235,0
2012-07-11,5.3,5.44,5.16,5.28,822710,0
2012-07-12,5.21,5.24,5,5.19,964506,0
2012-07-13,5.22,5.37,5.22,5.3,621050,0
2012-07-16,5.25,5.52,5.25,5.41,1037200,0
2012-07-17,5.48,5.55,5.29,5.29,539517,0
2012-07-18,5.3,5.56,5.21,5.42,799679,0
2012-07-19,5.43,5.54,5.34,5.47,515414,0
2012-07-20,5.41,5.47,5.33,5.4,768637,0
2012-07-23,5.33,5.43,5.21,5.34,720709,0
2012-07-24,5.39,5.4,5.09,5.12,653696,0
2012-07-25,5.17,5.18,5.02,5.15,567883,0
2012-07-26,5.24,5.3,5.19,5.21,484347,0
2012-07-27,5.25,5.3,5.15,5.27,563921,0
2012-07-30,5.29,5.31,5.15,5.18,410848,0
2012-07-31,5.18,5.24,5.13,5.17,567464,0
2012-08-01,5.2,5.23,5.04,5.04,721738,0
2012-08-02,5.09,5.09,4.72,4.77,894907,0
2012-08-03,4.86,4.95,4.79,4.86,523552,0
2012-08-06,4.88,5,4.82,4.84,385241,0
2012-08-07,4.87,4.93,4.8,4.84,374496,0
2012-08-08,4.81,4.84,4.62,4.68,663010,0
2012-08-09,4.67,4.82,4.6,4.75,622212,0
2012-08-10,4.8,4.97,4.55,4.56,867786,0
2012-08-13,4.55,4.66,4.46,4.57,782305,0
2012-08-14,4.57,4.8,4.55,4.73,598288,0
2012-08-15,4.72,4.82,4.67,4.71,362182,0
2012-08-16,4.7,4.78,4.62,4.72,364153,0
2012-08-17,4.72,4.75,4.585,4.65,563875,0
2012-08-20,4.64,4.7,4.47,4.65,593945,0
2012-08-21,4.68,4.89,4.61,4.76,717335,0
2012-08-22,4.77,4.9,4.72,4.84,403122,0
2012-08-23,4.82,4.85,4.71,4.78,393802,0
2012-08-24,4.76,5.11,4.76,5.11,785050,0
2012-08-27,5.14,5.18,5.05,5.11,617116,0
2012-08-28,5.12,5.29,5.06,5.26,838819,0
2012-08-29,5.28,5.335,5.1892,5.26,509132,0
2012-08-30,5.25,5.52,5.14,5.51,1579963,0
2012-08-31,5.55,5.66,5.365,5.64,1422915,0
2012-09-04,5.65,5.83,5.56,5.78,1133924,0
2012-09-05,5.78,5.87,5.75,5.87,927860,0
2012-09-06,5.89,6.12,5.77,5.97,1044316,0
2012-09-07,6,6,5.79,5.81,720500,0
2012-09-10,5.82,5.9,5.78,5.79,650686,0
2012-09-11,5.79,5.81,5.67,5.68,490786,0
2012-09-12,5.7,5.79,5.65,5.69,396853,0
2012-09-13,5.69,5.87,5.64,5.755,698283,0
2012-09-14,5.98,6.05,5.77,5.88,1301685,0
2012-09-17,5.9,5.95,5.76,5.94,797500,0
2012-09-18,5.97,6.47,5.91,6.43,1315713,0
2012-09-19,6.44,6.615,6.11,6.21,1541545,0
2012-09-20,6.2,6.45,6.121,6.37,539757,0
2012-09-21,6.48,6.51,6.34,6.38,925255,0
2012-09-24,6.25,6.37,6.15,6.3,448032,0
2012-09-25,6.31,6.39,6.09,6.15,820411,0
2012-09-26,6.18,6.23,6.01,6.19,767307,0
2012-09-27,6.22,6.25,6.15,6.21,586667,0
2012-09-28,6.18,6.31,6.16,6.3,705362,0
2012-10-01,6.3,6.42,6.22,6.38,693899,0
2012-10-02,6.44,6.46,6.29,6.44,775779,0
2012-10-03,6.45,6.55,6.34,6.53,850716,0
2012-10-04,6.55,6.62,6.34,6.55,865551,0
2012-10-05,6.55,6.71,6.4,6.46,494890,0
2012-10-08,6.41,6.4599,6.26,6.39,528183,0
2012-10-09,6.37,6.38,5.95,5.96,817187,0
2012-10-10,5.98,6.15,5.98,6.08,700667,0
2012-10-11,6.19,6.24,6,6.08,363007,0
2012-10-12,6.09,6.13,5.82,5.88,377212,0
2012-10-15,5.86,6.01,5.8,5.98,484320,0
2012-10-16,6.02,6.125,6.015,6.1,398867,0
2012-10-17,6.13,6.18,6.01,6.1,507032,0
2012-10-18,6.08,6.13,5.98,5.99,240281,0
2012-10-19,5.91,5.96,5.57,5.64,703012,0
2012-10-22,5.63,5.71,5.57,5.65,700317,0
2012-10-23,5.57,5.57,5.25,5.47,728631,0
2012-10-24,5.48,5.5299,5.35,5.43,573423,0
2012-10-25,5.49,5.5504,5.34,5.5,347293,0
2012-10-26,5.48,5.6,5.44,5.47,582668,0
2012-10-31,5.5,5.62,5.48,5.51,337244,0
2012-11-01,5.5,5.62,5.48,5.6,495346,0
2012-11-02,5.66,5.97,5.65,5.9392,928347,0
2012-11-05,5.86,5.95,5.8,5.93,667520,0
2012-11-06,5.93,5.95,5.84,5.87,534088,0
2012-11-07,5.81,5.85,5.6,5.68,539945,0
2012-11-08,5.7,5.78,5.32,5.38,705574,0
2012-11-09,5.33,5.5,5.27,5.38,705463,0
2012-11-12,5.3799,5.59,5.3799,5.52,527740,0
2012-11-13,5.47,5.65,5.45,5.57,453494,0
2012-11-14,5.67,5.67,5.405,5.41,581342,0
2012-11-15,5.43,5.5,5.05,5.09,896185,0
2012-11-16,5.2,5.21,5.02,5.18,800700,0
2012-11-19,5.26,5.37,5.19,5.25,328828,0
2012-11-20,5.24,5.43,5.21,5.41,513381,0
2012-11-21,5.43,5.59,5.37,5.57,575088,0
2012-11-23,5.53,5.64,5.53,5.62,220662,0
2012-11-26,5.62,5.71,5.58,5.7,414196,0
2012-11-27,5.71,6.04,5.71,5.94,943980,0
2012-11-28,5.85,6.11,5.82,6.105,1038885,0
2012-11-29,6.19,6.25,6.08,6.25,646224,0
2012-11-30,6.26,6.269,5.93,5.94,1124082,0
2012-12-03,6.03,6.24,5.91,6.157,652270,0
2012-12-04,6.14,6.15,5.94,6.03,692042,0
2012-12-05,6.05,6.1,5.8,5.81,489684,0
2012-12-06,5.79,5.85,5.64,5.66,926741,0
2012-12-07,5.66,5.7375,5.38,5.52,867383,0
2012-12-10,6.17,7.14,6.15,6.93,9854837,0
2012-12-11,7.15,7.2,6.76,6.88,3061960,0
2012-12-12,6.95,6.96,6.62,6.72,1263692,0
2012-12-13,6.71,6.73,6.56,6.68,670676,0
2012-12-14,6.64,6.74,6.62,6.7,476511,0
2012-12-17,6.8,6.81,6.62,6.7,943318,0
2012-12-18,6.69,6.75,6.64,6.64,899067,0
2012-12-19,6.64,6.68,6.51,6.63,599019,0
2012-12-20,6.66,6.73,6.36,6.66,962900,0
2012-12-21,6.64,6.65,6.43,6.63,1116422,0
2012-12-24,6.62,6.67,6.46,6.67,454251,0
2012-12-26,6.66,6.75,6.42,6.51,1143609,0
2012-12-27,6.51,6.74,6.44,6.61,765853,0
2012-12-28,6.55,6.9,6.55,6.66,1069282,0
2012-12-31,6.63,6.77,6.5001,6.71,604612,0
2013-01-02,6.89,7.12,6.81,7,1803041,0
2013-01-03,7.05,7.05,6.95,7.02,718909,0
2013-01-04,7.04,7.19,7.01,7.08,1043472,0
2013-01-07,7.08,7.14,6.9,6.98,644183,0
2013-01-08,6.99,7.15,6.95,7.14,747020,0
2013-01-09,7.2,7.375,7.14,7.31,1430898,0
2013-01-10,7.5,7.64,7.48,7.59,1651962,0
2013-01-11,7.59,7.7,7.53,7.62,976033,0
2013-01-14,7.61,7.66,7.3,7.31,946529,0
2013-01-15,7.31,7.41,7.275,7.39,733479,0
2013-01-16,7.4,7.405,7.2,7.38,549009,0
2013-01-17,7.44,7.45,7.31,7.36,568502,0
2013-01-18,7.38,7.38,7.115,7.32,685651,0
2013-01-22,7.57,7.67,7.43,7.47,1081667,0
2013-01-23,7.49,7.534,7.34,7.38,494154,0
2013-01-24,7.41,7.4999,7.13,7.34,859465,0
2013-01-25,7.36,7.38,7.185,7.31,501221,0
2013-01-28,7.3,7.34,7.18,7.27,413070,0
2013-01-29,7.29,7.3,7.1,7.16,609387,0
2013-01-30,7.18,7.38,7.18,7.28,684633,0
2013-01-31,7.25,7.48,7.2,7.46,648926,0
2013-02-01,7.41,7.65,7.36,7.56,743025,0
2013-02-04,7.54,7.54,7.24,7.42,999720,0
2013-02-05,7,7.845,6.9,7.6,2552577,0
2013-02-06,7.89,7.92,7.49,7.64,7599271,0
2013-02-07,7.66,7.75,7.56,7.68,1629852,0
2013-02-08,7.69,7.79,7.58,7.67,732028,0
2013-02-11,7.65,7.84,7.62,7.77,971474,0
2013-02-12,7.82,7.84,7.73,7.76,1004921,0
2013-02-13,7.85,7.9,7.74,7.9,975996,0
2013-02-14,7.92,8.41,7.81,8.19,1496585,0
2013-02-15,8.22,8.53,8.21,8.3,1273940,0
2013-02-19,8.34,8.6,8.31,8.56,1499467,0
2013-02-20,8.65,9.28,8.63,8.91,3737576,0
2013-02-21,8.93,9.245,8.8,9.2,1657969,0
2013-02-22,9.23,9.4,9.195,9.36,1493224,0
2013-02-25,9.44,9.7,8.98,9.03,2774706,0
2013-02-26,9.2,9.44,9.04,9.43,1703924,0
2013-02-27,9.43,9.6,9.16,9.18,1862861,0
2013-02-28,9.21,9.54,9.14,9.52,4751865,0
2013-03-01,9.45,10.656,9.3601,10.26,3386411,0
2013-03-04,10.31,10.76,10.26,10.44,2326762,0
2013-03-05,10.46,10.85,10.46,10.71,1777039,0
2013-03-06,11.15,11.24,10.85,11,2970984,0
2013-03-07,10.75,10.9,9.13,10.49,6153228,0
2013-03-08,10.89,12.49,10.89,12.32,7179945,0
2013-03-11,12.16,12.48,11.71,11.89,3007757,0
2013-03-12,12,12.05,11.66,11.96,2177347,0
2013-03-13,11.95,12,11.78,11.83,1282300,0
2013-03-14,11.88,12.38,11.8,12.12,2147493,0
2013-03-15,12.13,12.25,11.854,12.06,5279018,0
2013-03-18,11.96,12.13,11.8,11.9,1181434,0
2013-03-19,11.91,12.15,11.62,11.82,1114646,0
2013-03-20,11.924,11.96,11.65,11.76,1009246,0
2013-03-21,11.71,11.78,11.305,11.5,1150666,0
2013-03-22,11.5,11.5,10.86,11.21,2453230,0
2013-03-25,11.22,11.29,10.7,11.02,1411040,0
2013-03-26,11.11,11.25,10.9,11.15,635853,0
2013-03-27,11.07,11.22,10.8,11.21,821894,0
2013-03-28,11.2,11.96,11.2,11.58,1630193,0
2013-04-01,11.47,11.72,11.05,11.18,1389277,0
2013-04-02,11.37,11.64,11.22,11.51,1374288,0
2013-04-03,11.53,11.68,10.9,11.01,1165756,0
2013-04-04,11.06,11.22,10.89,11.1,963328,0
2013-04-05,10.87,11.19,10.73,11.13,972842,0
2013-04-08,11.2,11.36,10.99,11.33,859966,0
2013-04-09,11.4,12.25,11.4,11.67,1909395,0
2013-04-10,11.69,11.85,11.5,11.69,1025301,0
2013-04-11,11.71,12.336,11.71,11.99,1433024,0
2013-04-12,11.89,12.14,11.81,11.94,834483,0
2013-04-15,11.91,12,11.01,11.15,1210874,0
2013-04-16,11.28,11.7,11.17,11.68,1058900,0
2013-04-17,11.56,12.07,11.4,12.01,1753876,0
2013-04-18,12,12.94,11.94,12.53,3679339,0
2013-04-19,12.65,13.12,12.53,13.03,2624552,0
2013-04-22,13.05,13.27,12.83,13.01,1676317,0
2013-04-23,13.29,13.54,13.16,13.52,1412163,0
2013-04-24,13.59,13.84,13.2,13.83,1881334,0
2013-04-25,13.68,14.09,13.65,13.76,1874545,0
2013-04-26,13.95,13.96,13.39,13.45,1123539,0
2013-04-29,13.76,13.94,13.33,13.39,751635,0
2013-04-30,13.4,13.46,12.83,13.05,1080216,0
2013-05-01,13.08,13.21,12.33,12.45,1717681,0
2013-05-02,12.55,12.85,12.4,12.47,1119637,0
2013-05-03,12.55,12.91,12.5,12.52,903447,0
2013-05-06,12.46,12.99,12.44,12.78,993491,0
2013-05-07,12.92,13,12.09,12.15,1265532,0
2013-05-08,12.15,12.15,11.34,11.66,1636727,0
2013-05-09,11.62,11.78,11.49,11.51,734041,0
2013-05-10,11.56,12.13,11.4,12.09,765888,0
2013-05-13,12.04,12.96,12.02,12.67,1006387,0
2013-05-14,12.72,13.33,12.68,13.31,1346440,0
2013-05-15,13.31,13.48,12.88,13.04,912092,0
2013-05-16,12.97,13,12.38,12.4,1098689,0
2013-05-17,12.42,12.75,12.13,12.69,850594,0
2013-05-20,12.84,13.055,12.298,12.43,1162443,0
2013-05-21,12.43,12.74,12.42,12.61,912511,0
2013-05-22,12.6,13,12.32,12.53,1051609,0
2013-05-23,12.39,12.68,12.11,12.3,997051,0
2013-05-24,12.28,12.41,11.9,12.41,430604,0
2013-05-28,12.62,13.15,12.5,12.76,1137910,0
2013-05-29,12.71,12.79,12.33,12.62,587137,0
2013-05-30,12.62,12.89,12.48,12.86,733044,0
2013-05-31,12.86,13.26,12.78,12.78,1436271,0
2013-06-03,13.53,13.98,13.1,13.44,3031733,0
2013-06-04,13.45,13.68,13.16,13.47,2140564,0
2013-06-05,13.45,13.87,13.22,13.35,2072933,0
2013-06-06,13.42,13.5,12.95,13.5,1489930,0
2013-06-07,13.62,14.6,13.54,14.57,2484713,0
2013-06-10,15.17,15.71,14.74,15.38,3604045,0
2013-06-11,15.14,16.01,14.98,15.53,2469095,0
2013-06-12,15.89,16.48,15.81,15.84,3321295,0
2013-06-13,15.78,16.16,15.1,16.09,2123927,0
2013-06-14,16.18,16.429,15.75,16.05,1438781,0
2013-06-17,16.25,16.41,15.6,15.81,1413205,0
2013-06-18,15.79,15.97,15.355,15.4,1258345,0
2013-06-19,15.48,15.6,15.1,15.2,1140424,0
2013-06-20,15.02,15.05,14.11,14.29,1962129,0
2013-06-21,14.39,14.74,13.58,14.06,3108029,0
2013-06-24,13.81,14.11,13.46,13.76,2007324,0
2013-06-25,13.94,14.5,13.73,14.47,1942030,0
2013-06-26,14.39,15.38,14.3,15.08,2743061,0
2013-06-27,15.29,15.72,14.98,15.16,1960286,0
2013-06-28,15.15,15.91,14.79,15.61,2813997,0
2013-07-01,16.06,16.89,16,16.36,2730753,0
2013-07-02,16.48,18.38,16.45,18.37,4696374,0
2013-07-03,18.5,18.76,17.85,18.65,2107269,0
2013-07-05,18.96,21.42,18.69,21.27,6479329,0
2013-07-08,21.4,21.98,19.51,19.58,5992646,0
2013-07-09,19.65,20.08,19.3,19.93,2304071,0
2013-07-10,20.8,21.1,19.84,19.95,2309805,0
2013-07-11,20.23,20.33,19.2,19.55,1728291,0
2013-07-12,19.66,20.79,19.45,20.33,2432436,0
2013-07-15,20.65,21.71,20.3,21.07,2275567,0
2013-07-16,21.12,21.23,20,20.21,1556570,0
2013-07-17,20.1,20.78,20.04,20.77,1123600,0
2013-07-18,20.76,20.99,20.35,20.69,1077565,0
2013-07-19,20.79,21.6,20.56,21.08,1785969,0
2013-07-22,21.11,21.88,20.77,21.42,1642615,0
2013-07-23,21.5,21.63,20.32,20.5,1451359,0
2013-07-24,20.75,20.95,19.57,19.78,1694706,0
2013-07-25,19.8,20.481,19.201,20.37,1157988,0
2013-07-26,20.13,20.35,19.76,20.27,785579,0
2013-07-29,20.27,20.38,19.66,19.91,1040844,0
2013-07-30,20.03,20.7,19.81,20.59,1075305,0
2013-07-31,20.64,20.93,20.25,20.48,821548,0
2013-08-01,20.91,21.19,20.6,20.87,1143059,0
2013-08-02,20.77,21.89,20.7,21.57,1233439,0
2013-08-05,21.65,22.4,21.25,21.37,1859932,0
2013-08-06,21,21.46,19.81,20.36,1965992,0
2013-08-07,20.26,20.4,19.41,19.93,1398532,0
2013-08-08,20.2,20.29,18.7,18.94,1948036,0
2013-08-09,18.8,19.28,18.57,18.95,1710471,0
2013-08-12,19.54,20.5,19.28,20.36,2731289,0
2013-08-13,20.28,20.45,19.93,20.31,1292097,0
2013-08-14,20.27,20.52,19.97,20.42,1015300,0
2013-08-15,20.12,20.31,19.42,20.2,1432759,0
2013-08-16,20.25,20.6,19.961,20.12,1006944,0
2013-08-19,20.03,20.69,19.98,20,1084208,0
2013-08-20,20.03,21.32,20.02,21.06,1302983,0
2013-08-21,21.06,22.33,20.98,22.26,2391731,0
2013-08-22,22.39,23.92,22.39,23.26,2651069,0
2013-08-23,23.32,23.63,22.82,23.59,1083505,0
2013-08-26,23.8,23.99,23.3,23.64,1295270,0
2013-08-27,23.14,23.44,21.94,21.96,1746993,0
2013-08-28,21.92,22.34,21.38,21.88,1851382,0
2013-08-29,22.15,22.77,21.88,22.41,1139240,0
2013-08-30,22.46,22.666,21.58,21.72,1124496,0
2013-09-03,22.09,22.55,21.95,22.4,1186381,0
2013-09-04,22.49,23.99,22.12,23.9,2273338,0
2013-09-05,24.22,25.1,23.84,23.99,1683262,0
2013-09-06,24.05,24.45,23.39,23.79,1833401,0
2013-09-09,24,24.75,23.86,24.54,1604721,0
2013-09-10,24.78,24.98,24.3,24.58,1064064,0
2013-09-11,24.55,24.63,22.93,23.25,2170285,0
2013-09-12,23.33,24.32,23.3,23.74,1073356,0
2013-09-13,23.75,24.22,23.41,23.9,896045,0
2013-09-16,24.48,25.01,24.21,24.91,1535739,0
2013-09-17,25.1,26.03,25.1,25.73,1883838,0
2013-09-18,25.75,26.83,25.3,26.76,2105567,0
2013-09-19,27,28.7,27,28.6,4212901,0
2013-09-20,28.7,29.31,27.82,28.96,3977807,0
2013-09-23,29.72,32.9,29.41,32.68,6561668,0
2013-09-24,32.99,34.28,32.43,34.27,4784485,0
2013-09-25,34.48,34.49,32.81,33.48,3454602,0
2013-09-26,33.64,35.8,33.59,35.79,3534058,0
2013-09-27,35.71,37.98,33.54,36.01,4881420,0
2013-09-30,34.53,36.91,32.2,35.43,4001752,0
2013-10-01,35.96,37.84,35.93,37.83,2851231,0
2013-10-02,38.21,38.84,36.55,36.71,4517800,0
2013-10-03,36.44,36.8,32.5,33.76,5480077,0
2013-10-04,33.52,34.81,32.41,32.55,3686568,0
2013-10-07,31.88,33.16,30.6,31.83,3712600,0
2013-10-08,31.72,31.78,28.62,28.95,5928100,0
2013-10-09,28.61,28.7,25.2,25.7,7051300,0
2013-10-10,26.9,28.95,26.72,28.35,4919620,0
2013-10-11,27.37,27.62,25.9,27.22,3572941,0
2013-10-14,26.04,28.59,26,28.19,2944300,0
2013-10-15,27.89,28.33,26.16,26.19,2592710,0
2013-10-16,26.52,27.91,26.25,27.78,2213200,0
2013-10-17,27.74,27.9,26.62,27,2034500,0
2013-10-18,27.61,27.61,25.11,25.8,3102990,0
2013-10-21,25.47,26,22.86,23.46,5610589,0
2013-10-22,23.71,25,22.79,24.27,3068100,0
2013-10-23,24.02,25.53,23.84,25.47,3607000,0
2013-10-24,25.47,25.87,24.57,24.73,4082200,0
2013-10-25,24.91,25.13,24.32,24.65,1980099,0
2013-10-28,24.65,24.93,23.12,23.55,2430000,0
2013-10-29,23.5,24.69,23.37,24.39,2654300,0
2013-10-30,24.27,24.75,22.52,22.79,2303600,0
2013-10-31,22.63,23.29,22.071,22.9,2175064,0
2013-11-01,22.86,23.29,22.2,22.62,2075400,0
2013-11-04,22.75,24.16,22.6,23.55,2349136,0
2013-11-05,23.25,23.81,22.67,23.43,2240800,0
2013-11-06,23.63,23.77,20.85,21.51,3014400,0
2013-11-07,25.93,29.18,24.25,24.77,8661500,0
2013-11-08,24.98,26.36,24.5,25.65,3249500,0
2013-11-11,26.75,26.75,25,25.82,2494931,0
2013-11-12,25.65,25.91,24.86,25.81,2690600,0
2013-11-13,25.35,25.74,25.11,25.6,1561200,0
2013-11-14,25.55,25.78,24.56,24.87,1709000,0
2013-11-15,24.92,25.55,24.34,24.84,1927900,0
2013-11-18,24.89,25.6,23.86,24.2,2663700,0
2013-11-19,24.14,24.92,23.9,24.15,1548592,0
2013-11-20,24.2,25.21,23.7,24.71,1778600,0
2013-11-21,24.79,26.25,24.79,26.09,1564600,0
2013-11-22,26.49,29.43,26.47,28.31,4671650,0
2013-11-25,26.28,28,25.43,25.55,4804100,0
2013-11-26,25.38,27.3,25.23,27.12,2063000,0
2013-11-27,27.07,27.81,26.92,27.36,1944100,0
2013-11-29,27.72,27.99,27.03,27.76,1107142,0
2013-12-02,28.25,28.28,27,27.18,1797300,0
2013-12-03,27.1,27.47,26.72,27.14,1806400,0
2013-12-04,26,27.02,25.26,26.16,3543200,0
2013-12-05,25.6,26.48,24.82,25.11,5438700,0
2013-12-06,25.47,25.98,24.64,25.87,1730800,0
2013-12-09,25.9,26.01,24.17,24.42,1785901,0
2013-12-10,24.51,24.99,23.45,23.78,2268600,0
2013-12-11,23.91,23.94,21.74,22.05,2995000,0
2013-12-12,22.01,22.779,21.94,22.24,1691136,0
2013-12-13,22.24,22.77,21.94,22.52,2313900,0
2013-12-16,22.7,24.17,22.63,23.71,2283000,0
2013-12-17,23.5,23.68,22.71,23.59,1745400,0
2013-12-18,23.71,24.24,22.79,24.2,2120100,0
2013-12-19,23.94,24.09,22.75,22.98,1897700,0
2013-12-20,23.1,23.66,22.52,23.32,4124000,0
2013-12-23,23.7,24.05,23.41,23.66,1811040,0
2013-12-24,23.77,23.85,22.86,23.04,677088,0
2013-12-26,23.23,24.69,23.14,24.03,2981600,0
2013-12-27,24.15,24.61,23.03,23.29,1911800,0
2013-12-30,23.49,23.74,22.86,23.4,1378100,0
2013-12-31,23.41,24.34,23.35,24.21,1890000,0
2014-01-02,24.03,24.68,23.38,24.61,2018807,0
2014-01-03,24.69,24.84,24.03,24.28,1013354,0
2014-01-06,24.8,24.8,22.24,22.33,2382900,0
2014-01-07,22.54,22.81,22.25,22.65,1452200,0
2014-01-08,22.65,23.67,22.3,23.3,1452200,0
2014-01-09,23.56,23.9,22.76,23.12,1195300,0
2014-01-10,23.1,24.47,22.99,24.39,1556450,0
2014-01-13,25.05,26.72,24.26,25.66,4113800,0
2014-01-14,26.43,27.94,25.36,27.65,4091900,0
2014-01-15,28.1,28.2,26.9,27.57,2318512,0
2014-01-16,27.45,28.66,27.271,28.59,2313155,0
2014-01-17,28.58,29.34,27.95,28.32,1967000,0
2014-01-21,28.47,29.39,28.16,29.39,1961850,0
2014-01-22,29.79,30.48,29.05,29.51,1732200,0
2014-01-23,29.18,29.3,27.41,29.18,1814100,0
2014-01-24,28.36,28.87,27,27.14,2357375,0
2014-01-27,26.81,27.09,25.01,25.77,2260525,0
2014-01-28,25.91,26.69,25.81,26.18,1404896,0
2014-01-29,26.1,26.19,25.02,25.34,1263100,0
2014-01-30,25.69,27.19,25.6,26.41,1407200,0
2014-01-31,25.98,26.63,25.6,25.78,1457539,0
2014-02-03,25.72,26.152,23.905,24.1,2128893,0
2014-02-04,24.39,25.37,24.12,25.26,1919590,0
2014-02-05,25.02,26,24.01,24.21,2868858,0
2014-02-06,24.5,24.56,22.75,23.33,2638736,0
2014-02-07,23.41,25.36,23.33,25.35,2863423,0
2014-02-10,25.22,25.86,25.1,25.66,1319798,0
2014-02-11,25.65,26.17,25.16,26.12,1710258,0
2014-02-12,26.1,28.2,26.1,28,3025082,0
2014-02-13,27.47,27.86,26.96,27.45,1617310,0
2014-02-14,27.39,27.73,26.67,27.18,1665266,0
2014-02-18,26.78,28.2,26.76,27.76,1540715,0
2014-02-19,27.63,27.86,27.21,27.48,1299412,0
2014-02-20,27.4,29.14,26.98,28.76,2019177,0
2014-02-21,29.03,31.83,28.93,31.56,4083272,0
2014-02-24,31.85,33.33,31.2,31.54,2969854,0
2014-02-25,31.46,32.1,30.25,31,2803896,0
2014-02-26,31.2,31.999,30.8,31.3,1974036,0
2014-02-27,31.12,31.7,30.13,31.59,1447804,0
2014-02-28,31.71,31.88,28.68,29.22,2449988,0
2014-03-03,27.25,27.73,25.76,26.28,4580795,0
2014-03-04,26.86,27.94,26.67,27.69,2438920,0
2014-03-05,27.88,28.45,27.62,27.92,1501913,0
2014-03-06,27.9,27.91,25.8,26.37,2239028,0
2014-03-07,26.68,26.72,25.21,25.36,2634841,0
2014-03-10,25.03,25.36,24.26,24.9,2617322,0
2014-03-11,25.08,25.38,23.95,24.18,2091680,0
2014-03-12,24.01,25.31,23.73,24.63,1489541,0
2014-03-13,25,25.13,23.54,23.82,1797959,0
2014-03-14,23.57,23.95,23.035,23.14,1784611,0
2014-03-17,23.95,25.22,23.44,24.18,2729508,0
2014-03-18,24.5,25.25,24.27,25.05,1756222,0
2014-03-19,25.29,25.34,24.45,24.55,1208417,0
2014-03-20,24.25,24.53,23.58,23.79,1122208,0
2014-03-21,23.9,23.9,21.32,21.52,3842663,0
2014-03-24,21.85,21.98,18.52,19.84,5317443,0
2014-03-25,20.27,20.48,18.35,18.85,2996192,0
2014-03-26,19.04,19.17,17.79,17.82,2653200,0
2014-03-27,17.57,18.61,17.15,18.61,3514870,0
2014-03-28,18.62,18.97,16.86,16.95,3909149,0
2014-03-31,17.18,17.7,16.58,17.67,3857056,0
2014-04-01,17.89,18.4,17.51,17.94,2850008,0
2014-04-02,18.19,18.52,17.534,17.79,2170390,0
2014-04-03,17.88,18,15.82,16.39,3773693,0
2014-04-04,16.43,16.75,15.61,15.97,2470934,0
2014-04-07,15.81,16.38,15.25,15.9,2432280,0
2014-04-08,16.02,16.34,15.35,15.57,2056559,0
2014-04-09,15.73,17.07,15.66,17,2926671,0
2014-04-10,17.08,17.2,15.51,15.62,2561638,0
2014-04-11,15.34,15.54,13.93,14.02,4570805,0
2014-04-14,14.39,14.67,13.41,13.72,2630307,0
2014-04-15,13.74,14.16,12.5,13.73,4193934,0
2014-04-16,13.89,14.82,13.66,14.69,3464589,0
2014-04-17,14.62,14.93,14.11,14.24,2536066,0
2014-04-21,14.46,14.88,14.25,14.83,2021955,0
2014-04-22,15.12,16.16,14.92,16.01,3015653,0
2014-04-23,15.93,15.99,14.59,14.71,2592732,0
2014-04-24,14.85,14.95,13.81,14.68,1971393,0
2014-04-25,14.49,14.64,13.84,14.04,2089057,0
2014-04-28,14.09,14.38,13.15,13.83,1878827,0
2014-04-29,13.92,14.88,13.57,14.78,2030415,0
2014-04-30,14.91,15.03,14.2,15,2688602,0
2014-05-01,15,15.1,14.21,14.64,3064407,0
2014-05-02,14.76,15,14.132,14.51,1541364,0
2014-05-05,14.26,14.4,13.93,14.02,2008566,0
2014-05-06,13.93,14.01,12.87,13.1,2831120,0
2014-05-07,13.03,13.24,12.28,12.65,2152203,0
2014-05-08,12.53,12.96,11.02,11.09,4262661,0
2014-05-09,11,12.89,10.76,12.79,3727885,0
2014-05-12,13.22,13.69,12.76,12.91,3214443,0
2014-05-13,12.94,13.37,12.37,12.4,2051363,0
2014-05-14,13.44,15.97,12.85,15.74,9265327,0
2014-05-15,15.2,15.33,13.56,14.02,5298342,0
2014-05-16,14.02,14.2,13.24,13.33,2371834,0
2014-05-19,13.24,13.82,13.13,13.69,1692675,0
2014-05-20,13.55,13.68,12.35,12.59,3069196,0
2014-05-21,12.65,13.03,12.56,12.77,1595125,0
2014-05-22,12.68,13.45,12.68,13.32,2051866,0
2014-05-23,13.33,13.7,13.13,13.3,1329157,0
2014-05-27,13.41,14.9,13.4,14.89,2383906,0
2014-05-28,14.94,15.05,14.34,14.42,2055354,0
2014-05-29,14.56,15.13,14.13,14.3,1537771,0
2014-05-30,14.7,14.89,14.11,14.61,2667533,0
2014-06-02,14.64,14.94,13.3,13.69,2454633,0
2014-06-03,13.63,13.76,12.91,13.22,1938849,0
2014-06-04,13.02,13.48,12.97,13.45,1337469,0
2014-06-05,13.58,15.93,13.57,15.15,5799528,0
2014-06-06,15.13,15.2,14.52,15.14,1773489,0
2014-06-09,15.14,16.99,15.04,16.26,4374379,0
2014-06-10,16.31,17.45,16.02,17.26,3786200,0
2014-06-11,16.95,18.12,16.87,17.45,4012977,0
2014-06-12,17.35,17.85,16.58,17.29,2930163,0
2014-06-13,17.35,17.62,16.72,17.15,1799947,0
2014-06-16,17.03,18.1,17.03,17.6,2263080,0
2014-06-17,17.67,18,17.3,17.64,1891718,0
2014-06-18,17.61,17.877,17.06,17.44,1828671,0
2014-06-19,17.49,17.82,16.31,16.85,3004415,0
2014-06-20,17,17,16.57,16.79,1934005,0
2014-06-23,16.86,17.45,16.47,16.57,1629360,0
2014-06-24,16.6,17.23,16.52,16.915,2106680,0
2014-06-25,16.79,17.36,16.61,17.185,1413958,0
2014-06-26,17.33,17.37,16.51,16.75,1103253,0
2014-06-27,16.66,16.88,16.31,16.62,1679557,0
2014-06-30,16.54,16.94,16.25,16.32,1324882,0
2014-07-01,16.45,17.53,16.37,17.32,2321306,0
2014-07-02,17.5,18.3,17.25,17.57,2631000,0
2014-07-03,17.65,17.862,17.065,17.24,912077,0
2014-07-07,17.18,17.24,15.72,15.76,2402339,0
2014-07-08,15.71,15.9,14.18,14.57,3774297,0
2014-07-09,14.7,14.71,14.06,14.31,1957946,0
2014-07-10,13.75,14.68,13.4,14.12,2095582,0
2014-07-11,14.2,15.14,13.9,14.71,1961895,0
2014-07-14,14.95,15.09,14.34,14.4,1231620,0
2014-07-15,14.42,14.66,13.3,13.42,2207755,0
2014-07-16,13.68,13.75,12.78,13.17,2155020,0
2014-07-17,12.97,13.06,11.93,12.05,3145645,0
2014-07-18,12.05,12.89,12.05,12.85,2327467,0
2014-07-21,12.72,13.19,12.46,13,1468100,0
2014-07-22,13.12,13.36,12.6,12.75,1407646,0
2014-07-23,13.19,14.2,13.08,14.16,2876474,0
2014-07-24,14.32,14.37,13.4,14.07,3587990,0
2014-07-25,14.07,14.12,13.46,13.57,1840858,0
2014-07-28,13.6,13.8,12.91,13.09,1474099,0
2014-07-29,13.14,13.8,12.92,13.65,1723661,0
2014-07-30,13.89,14.25,13.47,13.7,1479371,0
2014-07-31,13.5,13.68,13,13.09,1661773,0
2014-08-01,13.09,13.42,12.55,12.96,1819761,0
2014-08-04,13.11,13.42,12.85,13.34,1742758,0
2014-08-05,13.12,13.77,13.01,13.37,1439400,0
2014-08-06,13.26,13.66,13.17,13.3,1090949,0
2014-08-07,13.34,13.99,12.93,13.9,2747186,0
2014-08-08,13.95,14.6,13.93,14.41,2009114,0
2014-08-11,14.66,15.41,14.5,15.14,2314193,0
2014-08-12,15.12,15.17,14.57,14.66,1454883,0
2014-08-13,14.71,15.299,14.56,15.14,1571488,0
2014-08-14,15.14,15.4,14.78,15.14,1095754,0
2014-08-15,15.28,15.54,14.73,15.04,1500293,0
2014-08-18,15.24,15.47,15.08,15.3,1790095,0
2014-08-19,15.36,15.88,15.13,15.47,1898944,0
2014-08-20,15.34,15.77,14.97,15.11,1963764,0
2014-08-21,15.2,15.23,14.08,14.31,3683871,0
2014-08-22,14.3,14.74,13.81,14.55,1978857,0
2014-08-25,14.76,15.33,14.76,15.05,1545933,0
2014-08-26,15.2,17,15.07,16.42,4545114,0
2014-08-27,16.37,16.89,16,16.15,2192732,0
2014-08-28,16,16.64,15.65,15.74,1624828,0
2014-08-29,15.87,16.23,15.784,15.91,1308004,0
2014-09-02,16.21,16.35,15.45,15.82,1147614,0
2014-09-03,15.94,16.58,15.75,15.78,1603665,0
2014-09-04,15.8,16.51,15.8,15.87,2353046,0
2014-09-05,15.8,16.07,14.96,15.2,2576144,0
2014-09-08,15.26,15.63,15.04,15.5,1092893,0
2014-09-09,15.43,15.62,15,15.08,1061459,0
2014-09-10,15.1,15.65,15.057,15.6,1267232,0
2014-09-11,15.4,15.675,15.1,15.51,1367674,0
2014-09-12,15.51,15.66,14.88,15.14,1411577,0
2014-09-15,15.04,15.04,14.04,14.23,1720647,0
2014-09-16,14.12,14.38,13.9,14.19,1298769,0
2014-09-17,14.22,14.74,14.21,14.42,1287076,0
2014-09-18,14.49,14.629,13.86,14.09,1257806,0
2014-09-19,14.12,14.528,13.8,14.05,1874648,0
2014-09-22,14.05,14.05,13.16,13.7,1876580,0
2014-09-23,13.61,14.048,13.42,13.42,1201506,0
2014-09-24,13.48,14.11,13.37,13.9,1402547,0
2014-09-25,14.49,14.64,13.75,14.16,1873512,0
2014-09-26,14.68,14.71,14.16,14.35,1598524,0
2014-09-29,14.16,14.24,13.45,13.69,2609069,0
2014-09-30,13.7,13.88,12.91,12.96,2542841,0
2014-10-01,12.88,12.99,12.15,12.37,2717150,0
2014-10-02,12.45,13.1,12.11,13.06,2015822,0
2014-10-03,13.31,13.85,13.02,13.79,2063584,0
2014-10-06,13.87,13.91,12.73,13.15,2368157,0
2014-10-07,12.89,13.49,12.7,13.18,1829914,0
2014-10-08,13.12,13.69,12.8,13.66,1757106,0
2014-10-09,13.48,13.48,12.79,12.98,1621440,0
2014-10-10,12.9,13.4,12.535,12.55,1528387,0
2014-10-13,12.85,13.34,12.22,12.87,1686878,0
2014-10-14,13.06,14.21,12.93,13.82,2808543,0
2014-10-15,13.78,14.97,13.5,14.83,3306581,0
2014-10-16,14.53,15.49,14.271,15.3,3145201,0
2014-10-17,15.62,15.67,14.67,14.87,1976857,0
2014-10-20,14.76,15.6,14.76,15.15,1689821,0
2014-10-21,15.32,15.4,14.41,14.74,1570268,0
2014-10-22,14.72,14.935,14.42,14.51,1271257,0
2014-10-23,14.73,15.63,14.71,15.41,1823456,0
2014-10-24,15.4,15.99,15.2,15.5,1837459,0
2014-10-27,15.36,15.55,14.8,15.42,1166654,0
2014-10-28,15.54,17.08,15.42,17.06,3005466,0
2014-10-29,16.94,16.98,16.36,16.85,1916038,0
2014-10-30,16.73,17.39,16.35,17.02,1625773,0
2014-10-31,17.51,17.75,16.63,16.75,1815915,0
2014-11-03,16.75,17.23,16.33,16.69,1518459,0
2014-11-04,16.58,16.94,16.41,16.58,968106,0
2014-11-05,16.58,16.71,12.92,13.1,6363272,0
2014-11-06,12.89,14.16,12.8,13.48,3192300,0
2014-11-07,13.41,13.69,12.9,13.42,2173054,0
2014-11-10,13.46,14.83,13.13,14.81,2943365,0
2014-11-11,14.76,14.9,14.23,14.46,1834780,0
2014-11-12,14.31,14.87,14.265,14.81,1219966,0
2014-11-13,14.87,15.27,14.22,14.26,1738402,0
2014-11-14,14.19,15.25,13.57,14.16,6012453,0
2014-11-17,16.62,19.48,16.3,18.25,22402478,0
2014-11-18,18.23,18.39,16.8,17.72,8703329,0
2014-11-19,17.72,19.4,17.41,18.73,7740216,0
2014-11-20,18.72,21.39,18.66,20.46,10995730,0
2014-11-21,20.71,21.28,20.11,20.83,5721306,0
2014-11-24,20.7,21.7,20.22,20.93,4044755,0
2014-11-25,20.83,21.08,19.78,20.38,3156894,0
2014-11-26,20.38,20.67,20.11,20.54,1477296,0
2014-11-28,20.73,20.99,20.08,20.28,1163834,0
2014-12-01,20.08,20.32,19.33,19.37,1764945,0
2014-12-02,19.47,20.26,19.47,20,1887448,0
2014-12-03,20,20.298,19.44,19.5,1819980,0
2014-12-04,19.43,19.62,18.14,18.26,2996804,0
2014-12-05,18.72,19.23,17.89,18.27,2781445,0
2014-12-08,18.35,18.94,18.32,18.44,2229540,0
2014-12-09,17.97,18.58,17.52,18.4,2855965,0
2014-12-10,18.36,19.35,17.91,18.02,2430818,0
2014-12-11,18.25,18.97,18.08,18.19,1517021,0
2014-12-12,17.96,18.85,17.75,18.03,1510746,0
2014-12-15,18.2,18.49,16.82,16.88,2015220,0
2014-12-16,16.85,17.5,16.2,16.83,1708323,0
2014-12-17,16.6,18.14,16.6,18.1,1737175,0
2014-12-18,18.45,18.95,18.16,18.82,1942169,0
2014-12-19,18.78,19.45,18.57,18.92,2888098,0
2014-12-22,18.78,18.9,17.83,18.46,1375719,0
2014-12-23,18.52,18.52,17.13,17.26,1530337,0
2014-12-24,17.45,17.66,16.96,17.08,1088094,0
2014-12-26,17.22,18.27,17.22,18.24,1219242,0
2014-12-29,18.19,18.7,18.06,18.5,1090139,0
2014-12-30,18.43,18.84,18.12,18.18,897393,0
2014-12-31,18.18,18.76,18.13,18.25,987285,0
2015-01-02,18.41,18.84,18.15,18.41,950448,0
2015-01-05,18.17,19.48,18.11,18.97,1706283,0
2015-01-06,19.01,19.72,18.21,18.555,2344499,0
2015-01-07,18.8,19.2,18.4,18.84,1088710,0
2015-01-08,19,19.4,18.537,19.14,1307549,0
2015-01-09,19.18,19.533,18.69,19.11,1223222,0
2015-01-12,19.2,19.45,18.82,19.03,1105495,0
2015-01-13,19.14,19.41,17.88,18.29,1637182,0
2015-01-14,17.82,18.65,17.81,18.53,1254819,0
2015-01-15,18.8,19.34,18.62,18.64,2813163,0
2015-01-16,18.56,20.43,18.48,20.3,13702391,0
2015-01-20,20.8,21.98,20.34,21.69,5247797,0
2015-01-21,21.72,23.92,21.69,22.29,5134669,0
2015-01-22,22.4,22.61,21.2,22.35,2189918,0
2015-01-23,22.4,22.75,21.85,22.75,1221530,0
2015-01-26,22.69,23.47,22.4,23.24,1111860,0
2015-01-27,22.73,24.15,22.65,23.71,1946425,0
2015-01-28,23.77,23.82,22.23,22.27,2550119,0
2015-01-29,22.3,22.47,21.23,21.95,1818238,0
2015-01-30,21.88,22.48,21.39,21.42,1563061,0
2015-02-02,21.47,21.69,20.11,21.02,1569968,0
2015-02-03,21.06,21.29,19.6,20.42,1755183,0
2015-02-04,20.09,20.09,18.64,19.12,2830394,0
2015-02-05,19.07,19.99,19.07,19.75,1456530,0
2015-02-06,19.68,20,19.15,19.5,1159579,0
2015-02-09,19.28,20.25,19.2,19.61,1040314,0
2015-02-10,19.71,19.9,19.04,19.79,924403,0
2015-02-11,19.15,20.67,19.1,19.83,1505342,0
2015-02-12,20,20.582,19.59,20.445,925670,0
2015-02-13,20.67,21.14,20.21,20.97,941578,0
2015-02-17,21.21,21.8,21,21.44,850022,0
2015-02-18,21.48,22.14,21.19,21.83,1009453,0
2015-02-19,21.8,22.03,21.26,21.38,886761,0
2015-02-20,21.38,21.82,20.93,21.21,1196442,0
2015-02-23,23.5,25.78,23.25,24.73,8854014,0
2015-02-24,24.5,26.25,24.36,25.45,4212689,0
2015-02-25,25.23,26.49,24.1,24.96,3573176,0
2015-02-26,24.17,25.04,23.97,24.94,7655680,0
2015-02-27,25.36,25.91,24.75,25.54,2299629,0
2015-03-02,25.61,27.33,25.29,27.13,2941200,0
2015-03-03,27.07,27.13,25.9,26.37,2118200,0
2015-03-04,26.37,29.5,26.13,29.3,4945200,0
2015-03-05,29.56,31.04,28.82,29.78,3453300,0
2015-03-06,29.54,30.07,29.07,29.39,2004300,0
2015-03-09,29.51,29.75,28.18,28.57,1972900,0
2015-03-10,28.17,28.95,27.54,28.41,1721400,0
2015-03-11,28.84,29.88,28.57,29.45,2164400,0
2015-03-12,29.5,29.67,28.75,29.51,1227200,0
2015-03-13,29.5,30.47,29.29,29.74,1304000,0
2015-03-16,29.95,31.35,29.55,30.97,1833000,0
2015-03-17,32.04,32.08,29.35,30.23,3422300,0
2015-03-18,30.23,30.83,29.7,30.59,1514400,0
2015-03-19,30.75,32.82,30.61,31.78,2359600,0
2015-03-20,32.07,32.73,30.18,30.38,3132600,0
2015-03-23,29.82,30.5,28.29,28.53,2699800,0
2015-03-24,28.48,29.02,27.78,28.17,2162500,0
2015-03-25,28.18,28.5,25.84,26.2,3220400,0
2015-03-26,25.85,26.56,25.12,25.96,2336500,0
2015-03-27,26.03,27.78,26.03,27.17,2246900,0
2015-03-30,27.83,29.2,27.51,27.84,2161700,0
2015-03-31,27.59,28.41,27.36,27.87,2528526,0
2015-04-01,27.87,27.87,25.99,26.93,1913200,0
2015-04-02,27,27.1,26.2,26.43,1407000,0
2015-04-06,26.17,27.16,26,26.38,1333800,0
2015-04-07,26.43,28.04,26.43,27.19,1576870,0
2015-04-08,27.31,28.19,27.22,27.55,1333800,0
2015-04-09,27.58,28.14,26.62,27.46,1574836,0
2015-04-10,27.43,28.88,27.14,28.56,1389600,0
2015-04-13,28.5,29.6,28.35,28.55,1583400,0
2015-04-14,28.56,28.83,27.72,28.57,1285200,0
2015-04-15,28.64,29.14,27.85,28.07,2024109,0
2015-04-16,28.18,28.37,27.27,27.75,1423620,0
2015-04-17,27.25,27.6,26.23,26.76,4031800,0
2015-04-20,27.03,28.65,26.52,28.09,2139446,0
2015-04-21,28.22,28.46,27.68,27.87,866256,0
2015-04-22,27.98,29.08,27.42,28.95,2400704,0
2015-04-23,29,30.11,28.75,29.91,2242900,0
2015-04-24,29.81,30.28,29.77,30.1,2475460,0
2015-04-27,29.85,30.24,25.07,25.33,5280900,0
2015-04-28,25.82,26.9,23.84,23.92,4769941,0
2015-04-29,24.49,26.18,24.09,24.54,3169400,0
2015-04-30,24.5,25.26,23.62,24,2655400,0
2015-05-01,24.47,25.09,24.05,24.74,1691200,0
2015-05-04,24.97,26.22,24.81,25.16,1738900,0
2015-05-05,25.08,25.12,23.9,24.31,1865900,0
2015-05-06,24.38,25.05,24.11,24.6,1443772,0
2015-05-07,24.46,24.98,24.1,24.76,1071675,0
2015-05-08,25.18,25.9,24.83,25.84,1674900,0
2015-05-11,25.76,26.49,25.39,25.67,1446700,0
2015-05-12,25.62,25.99,25.08,25.87,1273998,0
2015-05-13,25.91,26.24,25.59,26.03,1215990,0
2015-05-14,26.23,26.27,25.28,25.75,1318300,0
2015-05-15,25.73,26.5,25.58,25.81,1607584,0
2015-05-18,25.62,26.35,25.35,26.26,1375716,0
2015-05-19,26.42,26.96,26.07,26.645,1271890,0
2015-05-20,26.58,27.35,26.02,27.15,977000,0
2015-05-21,27.26,27.65,26.91,27.14,887900,0
2015-05-22,27.19,28.07,27.1,27.8,952200,0
2015-05-26,27.83,28.19,27.47,27.87,1329985,0
2015-05-27,28.08,28.52,27.49,28.47,1358200,0
2015-05-28,28.5,29.14,28.18,29.03,1779171,0
2015-05-29,28.95,29.85,28.76,28.87,1530000,0
2015-06-01,27.66,29.94,26.31,28.5,3990554,0
2015-06-02,28.38,28.49,27.51,27.65,1419481,0
2015-06-03,27.73,28,27.1,27.2,1700900,0
2015-06-04,27.02,27.41,25.87,26.35,1643900,0
2015-06-05,26.37,26.75,25.81,26.66,1707200,0
2015-06-08,26.67,26.86,26.02,26.31,1030600,0
2015-06-09,26.3,26.49,25.1,25.19,1711014,0
2015-06-10,25.12,25.5,24.55,25.41,1073580,0
2015-06-11,25.55,25.76,25.19,25.55,714062,0
2015-06-12,25.31,25.64,25.18,25.34,721500,0
2015-06-15,25.23,25.29,24.33,24.71,1181500,0
2015-06-16,24.58,25.05,24.34,24.53,798600,0
2015-06-17,24.52,25.1,24.39,24.4,879500,0
2015-06-18,24.52,26.32,24.41,25.89,1425100,0
2015-06-19,25.81,26.08,25.21,25.56,1145700,0
2015-06-22,25.78,26.84,25.61,26.73,1012900,0
2015-06-23,26.63,26.85,25.92,26.26,785839,0
2015-06-24,26.21,26.25,25.57,25.66,789700,0
2015-06-25,25.57,25.88,25.09,25.43,726600,0
2015-06-26,25.43,25.53,24.45,25.03,1225500,0
2015-06-29,24.5,25,23.62,23.67,1323500,0
2015-06-30,24.33,25.385,24.176,25.22,1721972,0
2015-07-01,25.78,25.78,24.55,25.05,995000,0
2015-07-02,25.66,25.66,24.06,24.35,893100,0
2015-07-06,24.24,25.83,23.95,25.48,1667800,0
2015-07-07,25.5,25.78,24.74,25.73,1247100,0
2015-07-08,25.49,25.73,24.05,24.28,1115600,0
2015-07-09,24.68,25.17,24.28,24.47,1161600,0
2015-07-10,24.78,25.29,24.42,24.89,1028400,0
2015-07-13,25.1,25.29,24.65,24.73,1132400,0
2015-07-14,24.74,26.15,24.37,26.12,1505346,0
2015-07-15,26.07,28.08,26.06,26.82,2262010,0
2015-07-16,26.86,27.67,26.38,26.68,1365600,0
2015-07-17,26.62,27.08,26.18,26.81,1467100,0
2015-07-20,26.93,27.18,26.13,26.39,1025100,0
2015-07-21,26.49,26.49,24.92,25.56,1379300,0
2015-07-22,25.16,25.68,25,25.54,584100,0
2015-07-23,25.66,25.85,25.05,25.33,672300,0
2015-07-24,25.03,25.6,24.36,24.41,973400,0
2015-07-27,24.29,24.47,23.36,24.31,1347600,0
2015-07-28,24.45,24.88,24,24.52,867000,0
2015-07-29,24.56,24.73,23.26,23.7,1637500,0
2015-07-30,23.73,23.96,22.52,23.52,2434100,0
2015-07-31,23.66,24.23,23.26,23.55,1075800,0
2015-08-03,23.47,23.93,22.88,23.3,925678,0
2015-08-04,23.05,23.61,22.91,23.3,1068400,0
2015-08-05,23.49,24.48,23.33,23.56,1107100,0
2015-08-06,23.6,23.64,21.76,22.2,1485263,0
2015-08-07,21.9,21.9,20.76,21.58,1344200,0
2015-08-10,21.6,22.15,21.18,21.35,1769700,0
2015-08-11,16.8,17.44,16.01,16.96,8956228,0
2015-08-12,16.94,17.01,16.2,16.61,3199100,0
2015-08-13,16.59,17.39,16.41,16.5,2195100,0
2015-08-14,16.77,16.85,15.91,16.34,3273700,0
2015-08-17,16.46,16.56,15.82,16.15,1791900,0
2015-08-18,16,16.19,15.54,15.71,1708100,0
2015-08-19,15.6,15.6,15,15.1,2376200,0
2015-08-20,14.97,15.13,13.45,13.48,2688700,0
2015-08-21,13.02,14.24,12.95,13.53,3009000,0
2015-08-24,12.1,13.95,11.93,12.91,2569641,0
2015-08-25,13.73,14.82,13.71,13.97,3823000,0
2015-08-26,14.69,14.7,13.34,14.36,1966900,0
2015-08-27,14.68,15.38,14.56,15.11,2008200,0
2015-08-28,15.1,15.46,14.86,15.36,1376400,0
2015-08-31,15.34,15.84,14.77,14.84,1479300,0
2015-09-01,14.5,14.77,14.11,14.34,1499900,0
2015-09-02,14.64,14.81,14.13,14.81,1141700,0
2015-09-03,14.9,15.22,13.84,13.93,1479900,0
2015-09-04,13.51,14.45,13.51,14.13,887800,0
2015-09-08,14.42,14.77,14.15,14.74,836900,0
2015-09-09,14.85,15.1,14.24,14.29,1080300,0
2015-09-10,14.28,15.25,14.28,14.92,1243562,0
2015-09-11,14.74,15.47,14.65,15.45,1194000,0
2015-09-14,15.51,15.6,15.08,15.47,884300,0
2015-09-15,15.55,15.82,15.32,15.68,933200,0
2015-09-16,15.76,15.96,15.06,15.34,1081100,0
2015-09-17,15.3,16,15.17,15.96,1217362,0
2015-09-18,15.6,15.85,15.33,15.45,2303000,0
2015-09-21,15.61,15.76,14.18,14.23,2221800,0
2015-09-22,14.05,14.32,13.45,13.83,1703900,0
2015-09-23,13.82,13.97,13.24,13.3,1539336,0
2015-09-24,13.22,13.441,12.86,13.38,1658752,0
2015-09-25,13.57,13.61,11.9,12.18,2199700,0
2015-09-28,11.99,12.16,10.73,10.94,2947808,0
2015-09-29,11.07,11.24,10.11,10.38,2614400,0
2015-09-30,10.73,11.18,10.18,10.54,2314300,0
2015-10-01,10.6,10.78,10.15,10.57,1977100,0
2015-10-02,10.39,11.93,10.25,11.88,2062700,0
2015-10-05,12.02,12.41,11.485,11.86,1765002,0
2015-10-06,11.65,11.85,10.5,11.45,1980700,0
2015-10-07,11.45,12.18,11.06,11.96,2681328,0
2015-10-08,11.93,11.99,11.17,11.74,1728400,0
2015-10-09,11.73,12.84,11.7,12.8,2011500,0
2015-10-12,12.87,13.2,12.57,12.82,1935481,0
2015-10-13,12.74,13.86,12.63,12.7,2744000,0
2015-10-14,12.76,13.83,12.63,13.45,2391600,0
2015-10-15,13.39,13.93,13.11,13.92,2452300,0
2015-10-16,13.9,14.56,13.56,13.99,8018000,0
2015-10-19,14.3,14.38,13.17,13.58,2128613,0
2015-10-20,13.58,13.61,12.9,12.99,1641300,0
2015-10-21,13.16,13.3,12.13,12.83,2034500,0
2015-10-22,12.82,13.09,12.31,12.74,1742500,0
2015-10-23,12.95,13.38,12.74,13.27,1194400,0
2015-10-26,13.22,13.72,13.04,13.43,929400,0
2015-10-27,13.34,13.69,13.16,13.66,895100,0
2015-10-28,13.66,13.81,13.2,13.51,2102000,0
2015-10-29,13.51,13.54,12.22,12.28,3036300,0
2015-10-30,12.28,12.35,11.39,12.06,3371900,0
2015-11-02,12.15,12.98,11.99,12.93,2131888,0
2015-11-03,12.92,13.19,12.46,13.05,1775300,0
2015-11-04,13.12,13.39,12.71,13.07,1667587,0
2015-11-05,13,13.06,12.21,12.51,1565400,0
2015-11-06,12.1,14.42,12.07,13.77,3268100,0
2015-11-09,13.71,15.77,13.6,15.46,3636265,0
2015-11-10,15.44,15.69,14.87,15.46,2233500,0
2015-11-11,15.37,15.53,14.79,14.87,1318400,0
2015-11-12,14.8,14.91,13.98,14.01,1387600,0
2015-11-13,13.96,14.71,13.86,14.23,1091000,0
2015-11-16,14.12,14.59,13.86,14.49,1752200,0
2015-11-17,14.5,15.1,14.42,14.77,1946200,0
2015-11-18,14.9,15.01,14.19,14.74,1866500,0
2015-11-19,14.67,15.17,14.38,14.51,1180700,0
2015-11-20,14.53,17.45,14.17,16.19,6218500,0
2015-11-23,17.13,18.62,16.76,18.11,6013200,0
2015-11-24,17.93,18.12,17.21,17.79,2710600,0
2015-11-25,17.9,18.24,17.69,17.89,1710100,0
2015-11-27,17.97,18.22,17.73,17.84,731000,0
2015-11-30,17.86,18.56,17.44,18.01,2966100,0
2015-12-01,18.1,18.18,17.39,17.82,2961905,0
2015-12-02,17.85,18.31,17.61,17.72,1315454,0
2015-12-03,17.87,18.01,16.561,16.65,2092244,0
2015-12-04,16.72,17.26,16.52,16.89,1427300,0
2015-12-07,16.9,17.3,15.11,15.27,2917100,0
2015-12-08,15.17,15.98,14.85,15.58,1537134,0
2015-12-09,15.46,15.78,15.08,15.17,1141000,0
2015-12-10,15.2,15.44,14.85,15.28,1159300,0
2015-12-11,14.99,15.28,14.36,14.44,1250300,0
2015-12-14,14.38,14.65,13.68,13.74,1589851,0
2015-12-15,14.01,14.71,13.99,14.6,1400600,0
2015-12-16,14.81,15.42,14.5,15.3,1441100,0
2015-12-17,15.4,15.48,14.72,15.01,961900,0
2015-12-18,14.97,15.76,14.95,15.52,2033500,0
2015-12-21,15.51,16.02,15.18,15.99,1249400,0
2015-12-22,16.01,16.1,15.37,15.5,882988,0
2015-12-23,15.6,15.99,15.5,15.94,744300,0
2015-12-24,15.95,16.641,15.849,16.5,910573,0
2015-12-28,16.34,16.65,15.89,16.04,1167005,0
2015-12-29,16.1,16.39,15.965,16.17,893554,0
2015-12-30,16.11,16.4699,15.97,16.13,739575,0
2015-12-31,16.03,16.0706,15.67,15.68,689155,0
2016-01-04,15.23,15.4,14.75,14.99,1354565,0
2016-01-05,15,15.61,14.86,15.47,1388429,0
2016-01-06,15.32,15.32,14.03,14.31,1628452,0
2016-01-07,13.89,14,13.02,13.17,1933275,0
2016-01-08,13.38,13.69,12.68,12.73,1456455,0
2016-01-11,12.88,12.94,11.02,11.73,2250209,0
2016-01-12,11.88,12.72,11.2558,12.14,1705181,0
2016-01-13,12.26,12.41,10.62,10.67,1772302,0
2016-01-14,10.79,11.19,9.66,10.83,2676983,0
2016-01-15,10.44,11.19,10,11.14,3963949,0
2016-01-19,11.71,11.82,10.37,10.5,3472000,0
2016-01-20,10.28,11.49,9.92,11.27,2747990,0
2016-01-21,11.32,12.16,11.13,11.43,2323643,0
2016-01-22,11.72,11.92,10.94,11.3,2243841,0
2016-01-25,11.13,11.3743,10.68,10.69,2165757,0
2016-01-26,10.59,10.69,9.81,9.99,4075598,0
2016-01-27,10,10.1,9.41,9.6,2774882,0
2016-01-28,9.61,9.81,8.4,8.45,4240400,0
2016-01-29,8.45,8.727,7.9199,8.3,3940541,0
2016-02-01,8.39,8.39,7.75,8.19,3579614,0
2016-02-02,8.07,8.105,7.21,7.47,4579262,0
2016-02-03,7.53,7.69,6.75,7.24,3863973,0
2016-02-04,7.13,7.83,6.77,7.38,4443245,0
2016-02-05,7.35,7.54,6.7,7.26,7073734,0
2016-02-08,7.09,7.15,6.67,6.84,3647670,0
2016-02-09,6.65,7.34,6.5,6.98,3189113,0
2016-02-10,7.06,7.25,6.43,6.45,4065395,0
2016-02-11,6.32,6.92,6.25,6.74,2895328,0
2016-02-12,6.82,7.3264,6.57,7.25,2779458,0
2016-02-16,7.48,7.73,7.18,7.69,3579068,0
2016-02-17,7.76,7.89,7.2568,7.49,3327107,0
2016-02-18,7.5,7.58,6.73,7,2811428,0
2016-02-19,7.01,7.078,6.75,7,1973376,0
2016-02-22,7.16,7.28,6.68,7.01,3017948,0
2016-02-23,7,7.12,6.69,6.69,2977700,0
2016-02-24,6.66,6.91,6.26,6.87,4394031,0
2016-02-25,7.44,7.7,6.89,6.91,5273770,0
2016-02-26,7.04,7.64,6.63,7.62,4708453,0
2016-02-29,7.58,7.65,6.8,6.81,3569758,0
2016-03-01,7.11,7.71,7.0005,7.5,4695401,0
2016-03-02,7.51,8.37,7.43,8.31,4971888,0
2016-03-03,8.36,8.75,8.15,8.25,3001394,0
2016-03-04,8.31,8.53,7.98,8.19,3006662,0
2016-03-07,3.76,4.33,3.7,3.79,23305288,0
2016-03-08,3.87,4.08,3.57,3.68,7435145,0
2016-03-09,3.7,3.79,3.45,3.62,4344188,0
2016-03-10,3.6,3.7444,3.57,3.61,3409012,0
2016-03-11,3.67,3.67,3.42,3.48,4861734,0
2016-03-14,3.45,3.65,3.44,3.48,4696143,0
2016-03-15,3.45,3.48,3.27,3.28,3714499,0
2016-03-16,3.26,3.33,3.12,3.21,3767965,0
2016-03-17,3.16,3.23,2.96,3.17,3367490,0
2016-03-18,3.13,3.24,2.98,3.23,10296559,0
2016-03-21,3.21,3.63,3.19,3.61,5744634,0
2016-03-22,3.61,3.99,3.58,3.89,4942795,0
2016-03-23,3.9,4,3.56,3.57,3500164,0
2016-03-24,3.54,3.64,3.36,3.53,2401956,0
2016-03-28,3.56,3.62,3.41,3.47,1270733,0
2016-03-29,3.46,3.73,3.3,3.71,2205264,0
2016-03-30,3.72,3.97,3.59,3.6,2660207,0
2016-03-31,3.57,3.87,3.51,3.78,2580712,0
2016-04-01,3.71,3.96,3.63,3.95,2565138,0
2016-04-04,3.97,4.52,3.95,4.37,5242074,0
2016-04-05,4.33,4.65,4.25,4.38,3602766,0
2016-04-06,4.39,4.89,4.39,4.89,4129272,0
2016-04-07,4.87,4.96,4.5,4.71,4913337,0
2016-04-08,4.79,4.8499,4.46,4.67,2778922,0
2016-04-11,4.66,4.77,4.4,4.49,2851207,0
2016-04-12,4.48,4.6,4.32,4.56,3328499,0
2016-04-13,4.65,4.82,4.52,4.57,3889914,0
2016-04-14,4.59,4.79,4.5,4.6,2607459,0
2016-04-15,4.6,4.69,4.45,4.64,6252813,0
2016-04-18,4.97,4.97,4.38,4.4,5405097,0
2016-04-19,4.45,4.4826,3.99,4,4848278,0
2016-04-20,4.03,4.1,3.95,4,3090263,0
2016-04-21,4,4.19,3.95,4.13,3909347,0
2016-04-22,4.11,4.2,3.99,4.07,3449763,0
2016-04-25,4.08,4.21,4.02,4.03,2148969,0
2016-04-26,4.05,4.145,3.91,3.96,3962760,0
2016-04-27,4.02,4.19,3.84,4.09,3071623,0
2016-04-28,3.96,4.46,3.95,4.19,4042608,0
2016-04-29,4.2,4.38,3.97,4,2962493,0
2016-05-02,4.09,4.18,3.95,4.15,2777900,0
2016-05-03,4.13,4.38,4.025,4.07,3381014,0
2016-05-04,4.08,4.21,3.82,3.83,3485945,0
2016-05-05,3.9,3.96,3.48,3.49,4627677,0
2016-05-06,3.51,3.5765,3.4,3.49,2608070,0
2016-05-09,3.49,3.96,3.43,3.92,3860067,0
2016-05-10,3.93,4,3.7,3.82,1982367,0
2016-05-11,3.8,3.85,3.54,3.56,2080783,0
2016-05-12,3.59,3.66,3.41,3.46,2769906,0
2016-05-13,3.45,3.82,3.45,3.74,2574399,0
2016-05-16,3.72,3.87,3.65,3.84,2340006,0
2016-05-17,3.82,3.94,3.715,3.74,2545398,0
2016-05-18,3.71,3.94,3.71,3.93,1971838,0
2016-05-19,3.91,4.12,3.85,3.88,2603621,0
2016-05-20,3.9,4.03,3.84,4.03,2770635,0
2016-05-23,4.05,4.5,4.03,4.27,3944096,0
2016-05-24,4.32,4.37,4.06,4.21,3390421,0
2016-05-25,4.23,4.38,4.17,4.22,2457137,0
2016-05-26,4.25,4.2999,4.1399,4.17,1459376,0
2016-05-27,4.17,4.34,4.09,4.33,1313429,0
2016-05-31,4.4,4.59,4.38,4.58,2526218,0
2016-06-01,4.55,4.62,4.405,4.55,2891501,0
2016-06-02,4.55,5,4.51,5,4072587,0
2016-06-03,5.02,5.13,4.55,4.56,4644341,0
2016-06-06,4.71,4.9,4.56,4.86,3445074,0
2016-06-07,4.86,4.89,4.63,4.66,2422849,0
2016-06-08,4.67,4.78,4.6,4.72,1918400,0
2016-06-09,4.68,4.79,4.31,4.32,2458764,0
2016-06-10,4.26,4.3099,4.07,4.12,2003213,0
2016-06-13,4.12,4.16,3.97,4.05,2370413,0
2016-06-14,4.03,4.2,4.005,4.15,2170047,0
2016-06-15,4.17,4.3,4.11,4.26,2034153,0
2016-06-16,4.23,4.43,4.12,4.41,1705481,0
2016-06-17,4.42,4.45,4.25,4.27,6829755,0
2016-06-20,4.34,4.455,4.25,4.41,1714529,0
2016-06-21,4.41,4.47,4.3,4.45,1933487,0
2016-06-22,4.45,4.68,4.345,4.46,2042811,0
2016-06-23,4.52,4.58,4.41,4.57,1805422,0
2016-06-24,4.16,4.49,4.15,4.35,3007679,0
2016-06-27,4.27,4.395,4.09,4.09,2740781,0
2016-06-28,4.17,4.36,4.17,4.35,2509306,0
2016-06-29,4.44,4.44,4.23,4.42,2015614,0
2016-06-30,4.4,4.47,4.31,4.39,1291548,0
2016-07-01,4.4,4.65,4.37,4.59,1992044,0
2016-07-05,4.55,4.59,4.47,4.52,1060478,0
2016-07-06,4.5,4.67,4.45,4.62,1395138,0
2016-07-07,4.56,4.69,4.535,4.65,814742,0
2016-07-08,4.66,4.73,4.59,4.64,1335837,0
2016-07-11,4.7,4.72,4.56,4.56,911905,0
2016-07-12,4.65,4.7,4.56,4.61,1300931,0
2016-07-13,4.63,4.64,4.395,4.42,2151613,0
2016-07-14,4.46,4.52,4.4,4.48,1333732,0
2016-07-15,4.49,4.7,4.41,4.7,1404025,0
2016-07-18,4.68,4.77,4.625,4.71,1284840,0
2016-07-19,4.7,4.74,4.47,4.48,1769028,0
2016-07-20,4.5,4.67,4.5,4.66,1644115,0
2016-07-21,4.71,4.81,4.655,4.74,2194834,0
2016-07-22,4.76,4.8,4.7,4.74,1238775,0
2016-07-25,4.75,4.78,4.64,4.715,654061,0
2016-07-26,4.69,4.77,4.59,4.66,1466859,0
2016-07-27,4.69,4.78,4.66,4.77,1316199,0
2016-07-28,4.79,4.8299,4.64,4.72,1348731,0
2016-07-29,4.69,4.69,4.58,4.62,1151370,0
2016-08-01,4.65,4.75,4.61,4.67,1664653,0
2016-08-02,4.62,4.72,4.49,4.55,1319614,0
2016-08-03,4.54,4.66,4.5,4.66,1157014,0
2016-08-04,4.68,4.71,4.49,4.51,1247134,0
2016-08-05,4.51,4.71,4.51,4.66,1636869,0
2016-08-08,4.67,4.68,4.45,4.52,2238614,0
2016-08-09,4.53,4.76,4.46,4.68,1829684,0
2016-08-10,4.68,4.6916,4.47,4.5,1386043,0
2016-08-11,4.54,4.592,4.34,4.36,2447318,0
2016-08-12,4.35,4.5,4.32,4.455,1164838,0
2016-08-15,4.46,4.56,4.45,4.46,1335506,0
2016-08-16,4.45,4.53,4.39,4.42,1532191,0
2016-08-17,4.4,4.42,4.27,4.27,1228149,0
2016-08-18,4.28,4.35,4.14,4.16,2106955,0
2016-08-19,4.15,4.15,3.84,3.95,8916340,0
2016-08-22,3.95,4.07,3.86,3.9,5553588,0
2016-08-23,3.92,4.01,3.78,3.78,2821409,0
2016-08-24,3.78,3.88,3.5,3.5,2488597,0
2016-08-25,3.55,3.64,3.36,3.48,1955371,0
2016-08-26,3.52,3.52,3.39,3.49,1892730,0
2016-08-29,3.7,3.7,3.41,3.48,805538,0
2016-08-30,3.47,3.53,3.36,3.43,1287439,0
2016-08-31,3.41,3.4176,3.29,3.32,1596333,0
2016-09-01,3.31,3.37,3.26,3.36,1148656,0
2016-09-02,3.35,3.38,3.23,3.34,1106501,0
2016-09-06,3.37,3.56,3.32,3.53,3803148,0
2016-09-07,3.53,3.69,3.53,3.66,1715026,0
2016-09-08,3.69,3.73,3.57,3.71,1807099,0
2016-09-09,3.69,3.72,3.45,3.45,1541080,0
2016-09-12,3.44,3.725,3.44,3.7,2811646,0
2016-09-13,3.66,3.66,3.46,3.59,1609047,0
2016-09-14,3.62,3.705,3.61,3.69,1581247,0
2016-09-15,3.7,3.72,3.6,3.7,940729,0
2016-09-16,3.63,3.72,3.6,3.65,2691326,0
2016-09-19,3.68,3.72,3.63,3.67,1661435,0
2016-09-20,3.71,3.75,3.64,3.69,1789352,0
2016-09-21,3.72,3.76,3.58,3.71,1865260,0
2016-09-22,3.74,3.76,3.62,3.72,1453730,0
2016-09-23,3.71,3.87,3.69,3.83,1731956,0
2016-09-26,3.81,3.85,3.77,3.8,1017205,0
2016-09-27,3.8,4.24,3.78,4.23,4727892,0
2016-09-28,4.36,4.45,3.86,3.99,5326889,0
2016-09-29,4,4.01,3.8,3.81,2084885,0
2016-09-30,3.83,4.04,3.781,4.04,2398368,0
2016-10-03,4.01,4.095,3.92,4,1147703,0
2016-10-04,4.33,4.49,4.21,4.27,5348255,0
2016-10-05,4.34,4.43,4.27,4.39,2026750,0
2016-10-06,4.39,4.4,4.18,4.2,2393886,0
2016-10-07,4.21,4.25,4.09,4.14,1514906,0
2016-10-10,4.26,4.34,4.15,4.24,2084805,0
2016-10-11,4.2,4.23,3.83,3.86,2547376,0
2016-10-12,3.9,3.92,3.77,3.78,2077766,0
2016-10-13,3.71,3.82,3.61,3.61,1856826,0
2016-10-14,3.67,3.72,3.44,3.44,2030652,0
2016-10-17,3.45,3.57,3.35,3.37,1390904,0
2016-10-18,3.45,3.51,3.41,3.46,1117368,0
2016-10-19,3.62,3.62,3.31,3.31,1409666,0
2016-10-20,3.32,3.44,3.3,3.44,1277948,0
2016-10-21,3.43,3.43,3.3,3.34,1136523,0
2016-10-24,3.35,3.4,3.3,3.36,1019989,0
2016-10-25,3.36,3.36,3.25,3.26,1706331,0
2016-10-26,3.26,3.33,3.14,3.23,1752359,0
2016-10-27,3.29,3.33,3.2,3.23,1481134,0
2016-10-28,3.22,3.295,3.13,3.18,2101556,0
2016-10-31,3.17,3.21,3.14,3.15,1494819,0
2016-11-01,3.15,3.185,3.07,3.12,1717888,0
2016-11-02,3.14,3.2112,3.125,3.15,2448171,0
2016-11-03,3.16,3.17,2.85,2.87,3206771,0
2016-11-04,2.9,3.13,2.9,3.09,2689629,0
2016-11-07,3.2,3.36,3.11,3.29,1734138,0
2016-11-08,3.33,3.97,3.2899,3.78,7106390,0
2016-11-09,3.91,4.1399,3.79,4.03,4960495,0
2016-11-10,4.1,4.2,3.9062,4.17,3727283,0
2016-11-11,4.16,4.34,4.08,4.32,2974099,0
2016-11-14,4.35,4.94,4.27,4.92,5799307,0
2016-11-15,5.01,5.02,4.535,4.77,3678489,0
2016-11-16,4.69,4.789,4.36,4.38,2742431,0
2016-11-17,4.37,4.59,4.36,4.43,2070622,0
2016-11-18,4.43,4.54,4.38,4.43,1572414,0
2016-11-21,4.5,4.74,4.45,4.68,1819325,0
2016-11-22,4.74,4.91,4.52,4.53,2426935,0
2016-11-23,4.42,4.545,4.285,4.38,2762045,0
2016-11-25,4.41,4.46,4.28,4.43,811126,0
2016-11-28,4.43,4.48,3.9,3.91,3133606,0
2016-11-29,3.94,4.12,3.84,4.02,1920709,0
2016-11-30,4.02,4.115,3.76,3.81,1877328,0
2016-12-01,3.84,3.848,3.52,3.57,3341970,0
2016-12-02,3.54,3.735,3.51,3.54,1740584,0
2016-12-05,3.62,3.86,3.5501,3.79,1818435,0
2016-12-06,3.85,3.97,3.7,3.95,1862663,0
2016-12-07,3.86,3.91,3.63,3.76,2263519,0
2016-12-08,3.7,3.78,3.61,3.74,1777199,0
2016-12-09,3.78,3.89,3.7199,3.75,1524147,0
2016-12-12,3.7,3.78,3.63,3.74,1563053,0
2016-12-13,3.69,3.79,3.615,3.75,1555613,0
2016-12-14,3.77,3.7762,3.64,3.72,1665030,0
2016-12-15,3.76,3.78,3.6837,3.745,1685712,0
2016-12-16,3.75,3.9,3.72,3.87,1759622,0
2016-12-19,3.84,4.07,3.82,3.9,2237849,0
2016-12-20,3.92,4.02,3.84,3.89,1049625,0
2016-12-21,3.87,3.91,3.77,3.79,988119,0
2016-12-22,3.8,3.8,3.57,3.61,1373602,0
2016-12-23,3.61,3.77,3.61,3.76,1452179,0
2016-12-27,3.74,3.8,3.61,3.62,1455543,0
2016-12-28,3.6,3.66,3.53,3.58,1462435,0
2016-12-29,3.58,3.64,3.52,3.56,1142536,0
2016-12-30,3.55,3.6064,3.5,3.54,1417431,0
2017-01-03,3.55,3.62,3.43,3.61,2156507,0
2017-01-04,3.61,3.84,3.58,3.76,2732203,0
2017-01-05,3.76,3.81,3.64,3.77,1535223,0
2017-01-06,3.79,3.91,3.785,3.85,1414558,0
2017-01-09,3.92,4.02,3.81,3.93,1863463,0
2017-01-10,3.93,3.98,3.82,3.96,1942480,0
2017-01-11,3.94,3.97,3.65,3.71,2601225,0
2017-01-12,3.68,3.68,3.58,3.62,1764327,0
2017-01-13,3.61,3.75,3.61,3.64,1340658,0
2017-01-17,3.62,3.64,3.48,3.52,2273642,0
2017-01-18,3.52,3.54,3.43,3.5,1754032,0
2017-01-19,3.5,3.52,3.32,3.34,1330600,0
2017-01-20,3.35,3.45,3.25,3.41,1666445,0
2017-01-23,3.42,3.49,3.3,3.36,1305283,0
2017-01-24,3.37,3.41,3.23,3.33,1783657,0
2017-01-25,3.36,3.45,3.3,3.34,1224758,0
2017-01-26,3.35,3.52,3.35,3.36,1574818,0
2017-01-27,3.35,3.39,3.28,3.38,965195,0
2017-01-30,3.37,3.4,3.17,3.25,1664260,0
2017-01-31,3.24,3.355,3.16,3.26,5086906,0
2017-02-01,3.27,3.29,3.18,3.22,1883530,0
2017-02-02,3.24,3.45,3.165,3.36,4079045,0
2017-02-03,3.39,3.44,3.3,3.43,1332558,0
2017-02-06,3.44,3.51,3.4,3.46,1195179,0
2017-02-07,3.48,3.52,3.33,3.34,1284535,0
2017-02-08,3.35,3.44,3.26,3.42,1338115,0
2017-02-09,3.41,3.52,3.41,3.5,1683876,0
2017-02-10,3.49,3.505,3.36,3.36,1129144,0
2017-02-13,3.4,3.44,3.31,3.38,830852,0
2017-02-14,3.42,3.5,3.38,3.49,1707000,0
2017-02-15,3.5,3.56,3.46,3.56,1503323,0
2017-02-16,3.55,3.6,3.45,3.52,1260354,0
2017-02-17,3.49,3.545,3.45,3.49,903544,0
2017-02-21,3.52,3.59,3.37,3.38,1829017,0
2017-02-22,3.39,3.42,3.265,3.27,1628434,0
2017-02-23,3.31,3.36,3.26,3.26,1110505,0
2017-02-24,3.26,3.305,3.21,3.26,1161109,0
2017-02-27,3.25,3.64,3.25,3.58,3201653,0
2017-02-28,3.57,3.58,3.45,3.54,1734130,0
2017-03-01,3.6,3.72,3.53,3.56,2695834,0
2017-03-02,3.57,3.69,3.51,3.54,1851222,0
2017-03-03,3.55,3.67,3.55,3.64,1365155,0
2017-03-06,3.65,3.94,3.6,3.81,3569158,0
2017-03-07,3.75,3.78,3.42,3.46,3750940,0
2017-03-08,3.46,3.6,3.46,3.5,1419751,0
2017-03-09,3.51,3.57,3.41,3.45,1349709,0
2017-03-10,3.5,3.51,3.36,3.47,1329034,0
2017-03-13,3.435,3.48,3.33,3.35,1584594,0
2017-03-14,3.33,3.37,3.26,3.3,1656250,0
2017-03-15,3.36,3.41,3.18,3.41,4107885,0
2017-03-16,3.45,3.55,3.38,3.54,2213402,0
2017-03-17,3.51,3.52,3.41,3.42,2311497,0
2017-03-20,3.41,3.45,3.34,3.37,1309123,0
2017-03-21,3.38,3.42,3.135,3.17,3327480,0
2017-03-22,3.17,3.25,3.0538,3.24,2682518,0
2017-03-23,3.24,3.36,3.17,3.27,1520702,0
2017-03-24,3.29,3.33,3.22,3.33,1272842,0
2017-03-27,3.3,3.41,3.27,3.36,1232930,0
2017-03-28,3.35,3.41,3.2899,3.4,1726217,0
2017-03-29,3.4,3.75,3.38,3.71,4443870,0
2017-03-30,3.72,3.75,3.52,3.6,3781979,0
2017-03-31,3.6,3.69,3.57,3.61,1821620,0
2017-04-03,3.63,3.65,3.455,3.46,1258072,0
2017-04-04,3.46,3.489,3.35,3.35,1275802,0
2017-04-05,3.38,3.45,3.27,3.3,1521798,0
2017-04-06,3.3,3.35,3.23,3.29,1633045,0
2017-04-07,3.26,3.345,3.2,3.3,2064434,0
2017-04-10,3.31,3.35,3.28,3.3,806824,0
2017-04-11,3.3,3.33,3.2,3.29,1335212,0
2017-04-12,3.29,3.31,3.22,3.26,715322,0
2017-04-13,3.25,3.31,3.22,3.28,1383895,0
2017-04-17,3.3,3.3099,3.22,3.24,1189598,0
2017-04-18,3.23,3.28,3.2,3.27,1376989,0
2017-04-19,3.3,3.32,3.23,3.255,1859742,0
2017-04-20,3.29,3.3,3.22,3.26,1457419,0
2017-04-21,3.25,3.29,3.2,3.2,1163015,0
2017-04-24,3.24,3.26,3.16,3.22,1552913,0
2017-04-25,3.22,3.33,3.21,3.3,1438773,0
2017-04-26,3.32,3.41,3.29,3.38,1659493,0
2017-04-27,3.4,3.415,3.33,3.36,765016,0
2017-04-28,3.35,3.39,3.26,3.33,1014998,0
2017-05-01,3.33,3.33,3.26,3.28,1127117,0
2017-05-02,3.29,3.3,3.19,3.21,1816544,0
2017-05-03,3.23,3.26,3.16,3.21,1416052,0
2017-05-04,3.22,3.31,3.21,3.28,2275322,0
2017-05-05,3.26,3.28,3.2,3.2,1609629,0
2017-05-08,3.21,3.22,3.05,3.06,3074252,0
2017-05-09,3.06,3.16,3.05,3.16,1391498,0
2017-05-10,3.16,3.2,2.95,3.08,2756378,0
2017-05-11,3.08,3.0998,3,3.03,1082776,0
2017-05-12,3.05,3.19,3,3.15,1604843,0
2017-05-15,3.15,3.27,3.1,3.19,1366077,0
2017-05-16,3.18,3.235,3.16,3.18,913328,0
2017-05-17,3.14,3.21,3.09,3.09,1189447,0
2017-05-18,3.08,3.15,3.04,3.14,1854168,0
2017-05-19,3.15,3.1932,3.07,3.08,1196312,0
2017-05-22,3.1,3.18,3.03,3.06,1392490,0
2017-05-23,3.08,3.11,3.03,3.09,791407,0
2017-05-24,3.09,3.16,3.03,3.1,1272801,0
2017-05-25,3.12,3.13,3.05,3.1,1579016,0
2017-05-26,3.08,3.18,3.03,3.06,1898480,0
2017-05-30,3.08,3.1,2.975,3,1824244,0
2017-05-31,3.03,3.03,2.81,2.83,5566623,0
2017-06-01,2.84,2.92,2.84,2.9,3373095,0
2017-06-02,2.91,2.92,2.85,2.89,4614785,0
2017-06-05,2.89,2.91,2.72,2.73,4615383,0
2017-06-06,2.72,2.7279,2.37,2.39,6134884,0
2017-06-07,2.42,2.44,2.23,2.25,3826524,0
2017-06-08,2.25,2.39,2.2,2.34,4695009,0
2017-06-09,2.36,2.4,2.24,2.24,2533010,0
2017-06-12,2.26,2.36,2.215,2.31,1817782,0
2017-06-13,2.33,2.34,2.26,2.29,1335489,0
2017-06-14,2.29,2.43,2.29,2.36,1948532,0
2017-06-15,2.37,2.44,2.3,2.32,1502968,0
2017-06-16,2.3,2.33,2.26,2.32,5370335,0
2017-06-19,2.33,2.41,2.32,2.36,1272426,0
2017-06-20,2.38,2.48,2.37,2.43,1840855,0
2017-06-21,2.44,2.59,2.44,2.54,2058885,0
2017-06-22,2.56,2.64,2.52,2.58,1705711,0
2017-06-23,2.57,2.64,2.5,2.62,3721759,0
2017-06-26,2.65,2.68,2.6,2.61,1091220,0
2017-06-27,2.61,2.64,2.51,2.51,1089889,0
2017-06-28,2.53,2.58,2.46,2.56,940555,0
2017-06-29,2.54,2.58,2.45,2.5,1057985,0
2017-06-30,2.51,2.57,2.45,2.47,1019757,0
2017-07-03,2.48,2.57,2.45,2.56,745931,0
2017-07-05,2.56,2.62,2.49,2.58,1320591,0
2017-07-06,2.56,2.6,2.48,2.51,1139796,0
2017-07-07,2.51,2.58,2.49,2.52,1069055,0
2017-07-10,2.51,2.55,2.46,2.46,742094,0
2017-07-11,2.45,2.54,2.45,2.53,1033403,0
2017-07-12,2.56,2.56,2.49,2.52,509798,0
2017-07-13,2.5,2.57,2.45,2.55,997179,0
2017-07-14,2.54,2.58,2.46,2.48,896302,0
2017-07-17,2.45,2.53,2.39,2.4,1124206,0
2017-07-18,2.39,2.4,2.34,2.36,837514,0
2017-07-19,2.37,2.43,2.34,2.37,775175,0
2017-07-20,2.36,2.44,2.34,2.38,960959,0
2017-07-21,2.4,2.42,2.35,2.36,952289,0
2017-07-24,2.35,2.41,2.34,2.39,1066430,0
2017-07-25,2.39,2.42,2.36,2.4,1083036,0
2017-07-26,2.39,2.41,2.36,2.38,871626,0
2017-07-27,2.39,2.4,2.28,2.3,1476403,0
2017-07-28,2.28,2.36,2.271,2.3,918660,0
2017-07-31,2.3,2.349,2.28,2.29,931577,0
2017-08-01,2.41,2.52,2.34,2.46,3038270,0
2017-08-02,2.51,2.52,2.43,2.46,1616139,0
2017-08-03,2.45,2.64,2.45,2.57,2569186,0
2017-08-04,2.56,2.58,2.51,2.52,805966,0
2017-08-07,2.53,2.538,2.43,2.48,919845,0
2017-08-08,2.44,2.6,2.44,2.56,1115626,0
2017-08-09,2.65,2.78,2.5,2.53,2455371,0
2017-08-10,2.51,2.57,2.4,2.43,1230868,0
2017-08-11,2.42,2.515,2.36,2.45,1486444,0
2017-08-14,2.46,2.5,2.4,2.43,959076,0
2017-08-15,2.48,2.51,2.42,2.47,1353494,0
2017-08-16,2.48,2.51,2.41,2.41,741202,0
2017-08-17,2.4,2.46,2.36,2.36,776168,0
2017-08-18,2.34,2.35,2.3,2.325,726077,0
2017-08-21,2.33,2.35,2.31,2.33,804307,0
2017-08-22,2.33,2.355,2.31,2.32,880414,0
2017-08-23,2.31,2.37,2.31,2.32,786347,0
2017-08-24,2.34,2.365,2.33,2.34,804070,0
2017-08-25,2.36,2.37,2.34,2.36,889734,0
2017-08-28,2.39,2.495,2.37,2.47,2856281,0
2017-08-29,2.46,2.48,2.41,2.44,1660100,0
2017-08-30,2.45,2.47,2.42,2.46,1269603,0
2017-08-31,2.47,2.52,2.45,2.46,2322271,0
2017-09-01,2.47,2.52,2.46,2.52,1109934,0
2017-09-05,2.52,2.56,2.48,2.49,853093,0
2017-09-06,2.52,2.52,2.48,2.51,566005,0
2017-09-07,2.51,2.7784,2.47,2.76,2722559,0
2017-09-08,2.78,2.78,2.575,2.6,1531574,0
2017-09-11,2.64,2.71,2.59,2.69,1030605,0
2017-09-12,2.69,2.69,2.63,2.66,800970,0
2017-09-13,2.54,2.64,2.46,2.63,2400395,0
2017-09-14,2.62,2.62,2.54,2.56,1496794,0
2017-09-15,2.56,2.6,2.52,2.57,1476504,0
2017-09-18,2.58,2.6,2.53,2.53,1334639,0
2017-09-19,2.54,2.57,2.5107,2.53,1026412,0
2017-09-20,2.5,2.55,2.4635,2.48,1293488,0
2017-09-21,2.5,2.5,2.45,2.46,894313,0
2017-09-22,2.45,2.675,2.44,2.66,1398987,0
2017-09-25,2.67,3.14,2.617,3,5099451,0
2017-09-26,3.05,3.07,2.705,2.72,2604975,0
2017-09-27,2.78,2.86,2.71,2.78,1604996,0
2017-09-28,2.8,2.9,2.77,2.85,1336402,0
2017-09-29,2.88,2.9,2.83,2.86,1124820,0
2017-10-02,2.9,3,2.9,2.95,1792092,0
2017-10-03,2.86,3.05,2.86,3.01,4389507,0
2017-10-04,3.02,3.25,2.97,3.15,3347796,0
2017-10-05,3.16,3.22,3.11,3.15,1337951,0
2017-10-06,3.16,3.25,3.12,3.16,1198068,0
2017-10-09,3.16,3.26,3.155,3.165,1393252,0
2017-10-10,3.19,3.2,3.05,3.115,1339884,0
2017-10-11,3.12,3.1263,3.04,3.12,795782,0
2017-10-12,3.13,3.13,3.06,3.1,787634,0
2017-10-13,3.14,3.14,3.03,3.07,1161056,0
2017-10-16,3.1,3.18,3.02,3.07,1033249,0
2017-10-17,3.1,3.1,2.97,3,1049131,0
2017-10-18,3.04,3.05,2.92,2.96,955378,0
2017-10-19,2.94,2.98,2.87,2.97,1091114,0
2017-10-20,3,3,2.8801,2.92,715532,0
2017-10-23,2.94,2.94,2.68,2.79,1920982,0
2017-10-24,2.78,2.78,2.59,2.61,1642919,0
2017-10-25,2.59,2.61,2.44,2.52,1689191,0
2017-10-26,2.49,2.4941,2.35,2.39,1607414,0
2017-10-27,2.39,2.47,2.33,2.42,1492544,0
2017-10-30,2.43,2.55,2.4101,2.53,1222295,0
2017-10-31,2.54,2.59,2.42,2.44,1148853,0
2017-11-01,2.46,2.475,2.34,2.35,1330389,0
2017-11-02,2.35,2.46,2.31,2.45,1117786,0
2017-11-03,2.45,2.49,2.36,2.49,1327278,0
2017-11-06,2.5,2.53,2.35,2.38,1719146,0
2017-11-07,2.45,2.8,2.45,2.62,2707604,0
2017-11-08,2.65,2.79,2.62,2.75,1540762,0
2017-11-09,2.75,2.77,2.64,2.73,1615686,0
2017-11-10,2.69,2.76,2.6706,2.73,1050885,0
