Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.65,4.65,4.45,4.63,151998,0
2005-02-28,4.72,4.72,4.52,4.65,174114,0
2005-03-01,4.74,4.74,4.35,4.37,138230,0
2005-03-02,4.57,4.67,4.5,4.6,236402,0
2005-03-03,4.66,4.69,4.37,4.37,197422,0
2005-03-04,4.4,4.65,4.4,4.52,102648,0
2005-03-07,4.65,4.65,4.41,4.41,101961,0
2005-03-08,4.4,4.6,4.4,4.46,154646,0
2005-03-09,4.45,4.5,4.4,4.43,65279,0
2005-03-10,4.54,4.55,4.35,4.36,100011,0
2005-03-11,4.47,4.5,4.35,4.37,63678,0
2005-03-14,4.4,4.43,4.25,4.33,83397,0
2005-03-15,4.33,4.33,4.2,4.31,99934,0
2005-03-16,4.27,4.32,3.97,4.03,182116,0
2005-03-17,4,4.11,3.99,3.99,75654,0
2005-03-18,3.98,4.13,3.92,4.13,185652,0
2005-03-21,4.23,4.23,4,4.07,75246,0
2005-03-22,4,4.11,3.98,4.01,70770,0
2005-03-23,4,4.25,4,4.15,89858,0
2005-03-24,4.25,4.25,4,4.04,61850,0
2005-03-28,4.18,4.18,4,4.01,109304,0
2005-03-29,4,4.05,3.95,3.97,73395,0
2005-03-30,3.9,3.96,3.5,3.58,341039,0
2005-03-31,3.5,3.66,3.45,3.57,100747,0
2005-04-01,3.69,3.69,3.2,3.21,209799,0
2005-04-04,3.38,3.38,3.13,3.13,201495,0
2005-04-05,3.08,3.09,2.9,2.95,356813,0
2005-04-06,2.97,3,2.95,3,150839,0
2005-04-07,3,3.11,2.98,3,135981,0
2005-04-08,2.98,3.09,2.9,2.94,120106,0
2005-04-11,2.9,3.09,2.71,2.85,148939,0
2005-04-12,2.8,2.95,2.77,2.8,115903,0
2005-04-13,2.8,2.91,2.75,2.75,103926,0
2005-04-14,2.67,2.8,2.61,2.7,245453,0
2005-04-15,2.65,3.09,2.65,2.8,122999,0
2005-04-18,2.8,3.31,2.8,3.07,253199,0
2005-04-19,3.15,3.23,3,3.21,147402,0
2005-04-20,3.25,3.4,3.17,3.26,142109,0
2005-04-21,3.36,3.38,3.02,3.02,172706,0
2005-04-22,3,3.13,3,3.05,93907,0
2005-04-25,3.13,3.14,3.02,3.05,116722,0
2005-04-26,2.92,2.92,2.74,2.81,415907,0
2005-04-27,2.88,2.95,2.86,2.9,265025,0
2005-04-28,2.86,2.94,2.85,2.85,118868,0
2005-04-29,2.88,2.9,2.74,2.77,154764,0
2005-05-02,2.82,2.82,2.74,2.75,93366,0
2005-05-03,2.74,2.77,2.66,2.67,93108,0
2005-05-04,2.67,2.82,2.67,2.68,96252,0
2005-05-05,2.75,2.75,2.65,2.68,122672,0
2005-05-06,2.7,2.72,2.5,2.52,161591,0
2005-05-09,2.52,2.55,2.26,2.3,543807,0
2005-05-10,2.3,2.33,2.24,2.32,193874,0
2005-05-11,2.31,2.35,2.25,2.32,62304,0
2005-05-12,2.3,2.34,2.27,2.3,81843,0
2005-05-13,2.31,2.32,2.25,2.26,95717,0
2005-05-16,2.21,2.27,2.05,2.21,264724,0
2005-05-17,2.12,2.38,2.12,2.33,140899,0
2005-05-18,2.4,2.86,2.36,2.66,237405,0
2005-05-19,2.75,3.06,2.75,3,316165,0
2005-05-20,3.05,3.12,2.96,3.05,223769,0
2005-05-23,3.02,3.09,2.92,2.94,203018,0
2005-05-24,3.01,3.04,2.96,3.02,110318,0
2005-05-25,3.09,3.09,2.77,2.96,138504,0
2005-05-26,2.89,3.01,2.77,2.98,132936,0
2005-05-27,2.99,3.01,2.87,2.91,65481,0
2005-05-31,2.91,3.01,2.9,2.92,76251,0
2005-06-01,2.99,3.01,2.87,2.9,54794,0
2005-06-02,2.85,2.86,2.75,2.78,86216,0
2005-06-03,2.83,3,2.76,2.94,51393,0
2005-06-06,3,3,2.8,2.9,56954,0
2005-06-07,2.89,2.93,2.81,2.82,41104,0
2005-06-08,2.79,2.79,2.67,2.78,55665,0
2005-06-09,2.78,2.82,2.7,2.76,37964,0
2005-06-10,2.7,2.79,2.67,2.77,48899,0
2005-06-13,2.72,2.79,2.59,2.61,90500,0
2005-06-14,2.6,2.68,2.6,2.66,47358,0
2005-06-15,2.7,2.7,2.66,2.67,27671,0
2005-06-16,2.66,2.78,2.66,2.75,35887,0
2005-06-17,2.76,2.78,2.71,2.76,20963,0
2005-06-20,2.79,2.79,2.63,2.71,40448,0
2005-06-21,2.69,2.71,2.56,2.57,63209,0
2005-06-22,2.63,2.67,2.5,2.56,55245,0
2005-06-23,2.55,2.63,2.51,2.51,48294,0
2005-06-24,2.51,2.57,2.38,2.41,123207,0
2005-06-27,2.4,2.46,2.24,2.24,213345,0
2005-06-28,2.25,2.4,2.25,2.37,61550,0
2005-06-29,2.46,2.5,2.37,2.42,85874,0
2005-06-30,2.42,2.42,2.26,2.28,67081,0
2005-07-01,2.3,2.4,2.25,2.33,65408,0
2005-07-05,2.38,2.38,2.25,2.34,62634,0
2005-07-06,2.34,2.38,2.25,2.27,67599,0
2005-07-07,2.26,2.33,2.26,2.31,39578,0
2005-07-08,2.35,2.35,2.28,2.3,43770,0
2005-07-11,2.35,2.35,2.24,2.25,94841,0
2005-07-12,2.37,2.37,2.23,2.26,100201,0
2005-07-13,2.23,2.33,2.23,2.28,43119,0
2005-07-14,2.33,2.38,2.29,2.34,69002,0
2005-07-15,2.34,2.48,2.34,2.47,66503,0
2005-07-18,2.45,2.49,2.3,2.33,59527,0
2005-07-19,2.33,2.35,2.25,2.25,86375,0
2005-07-20,2.3,2.35,2.23,2.35,96850,0
2005-07-21,2.3,2.34,2.21,2.24,87395,0
2005-07-22,2.24,2.3,2.24,2.28,23795,0
2005-07-25,2.25,2.43,2.25,2.36,118269,0
2005-07-26,2.34,2.38,2.25,2.3,64117,0
2005-07-27,2.34,2.47,2.3,2.47,133154,0
2005-07-28,2.5,2.7,2.46,2.65,266128,0
2005-07-29,2.69,2.72,2.59,2.65,125779,0
2005-08-01,2.69,2.7,2.53,2.62,84111,0
2005-08-02,2.55,2.68,2.55,2.66,61198,0
2005-08-03,2.59,2.7,2.55,2.6,54356,0
2005-08-04,2.42,2.57,2.4,2.45,318403,0
2005-08-05,2.34,2.52,2.33,2.48,246392,0
2005-08-08,2.36,2.75,2.34,2.5,213925,0
2005-08-09,2.46,2.55,2.43,2.51,54404,0
2005-08-10,2.48,2.57,2.45,2.5,99991,0
2005-08-11,2.5,2.51,2.42,2.47,86175,0
2005-08-12,2.42,2.47,2.36,2.44,196689,0
2005-08-15,2.39,2.44,2.3,2.4,119806,0
2005-08-16,2.32,2.4,2.3,2.35,65656,0
2005-08-17,2.32,2.41,2.3,2.41,52355,0
2005-08-18,2.41,2.43,2.35,2.41,58865,0
2005-08-19,2.36,2.42,2.31,2.42,32524,0
2005-08-22,2.34,2.44,2.34,2.44,50277,0
2005-08-23,2.39,2.45,2.35,2.42,52641,0
2005-08-24,2.4,2.45,2.4,2.41,49568,0
2005-08-25,2.4,2.51,2.37,2.49,36880,0
2005-08-26,2.5,2.51,2.49,2.5,66629,0
2005-08-29,2.43,2.6,2.43,2.57,61628,0
2005-08-30,2.55,2.59,2.42,2.54,54176,0
2005-08-31,2.53,2.53,2.43,2.47,24002,0
2005-09-01,2.4,2.48,2.4,2.43,70104,0
2005-09-02,2.4,2.47,2.4,2.45,34675,0
2005-09-06,2.4,2.5,2.12,2.37,249744,0
2005-09-07,2.32,2.53,2.32,2.49,129974,0
2005-09-08,2.45,2.55,2.45,2.53,70439,0
2005-09-09,2.47,2.47,2.35,2.4,33305,0
2005-09-12,2.37,2.47,2.32,2.36,81149,0
2005-09-13,2.35,2.45,2.31,2.4,40442,0
2005-09-14,2.41,2.55,2.35,2.41,25919,0
2005-09-15,2.36,2.45,2.35,2.38,56814,0
2005-09-16,2.35,2.39,2.25,2.27,152791,0
2005-09-19,2.28,2.3,2.2,2.24,83721,0
2005-09-20,2.32,2.32,2.23,2.26,35980,0
2005-09-21,2.23,2.27,2.2,2.2,19804,0
2005-09-22,2.18,2.32,2.17,2.3,138836,0
2005-09-23,2.39,2.4,2.2,2.2,118745,0
2005-09-26,2.18,2.2,2.07,2.16,134356,0
2005-09-27,2.13,2.15,2.08,2.08,81971,0
2005-09-28,2.09,2.15,2.07,2.1,44073,0
2005-09-29,2.06,2.11,1.97,1.99,134054,0
2005-09-30,1.94,1.99,1.77,1.82,336217,0
2005-10-03,1.8,1.88,1.79,1.82,126960,0
2005-10-04,1.85,1.88,1.8,1.86,226999,0
2005-10-05,1.81,2.04,1.81,1.98,163838,0
2005-10-06,2,2.03,1.97,2,118770,0
2005-10-07,1.98,2.03,1.95,2,262281,0
2005-10-10,2,2.06,2,2.01,52398,0
2005-10-11,2.03,2.04,2,2,64487,0
2005-10-12,1.98,2.02,1.95,1.99,124048,0
2005-10-13,1.96,2.03,1.96,2.01,250205,0
2005-10-14,2.02,2.04,1.94,2.03,101704,0
2005-10-17,1.99,2.07,1.99,2.03,137342,0
2005-10-18,2.01,2.06,2.01,2.02,63692,0
2005-10-19,1.99,2.08,1.99,2.03,55590,0
2005-10-20,2.05,2.15,2.01,2.05,136403,0
2005-10-21,2.01,2.07,2.01,2.03,120595,0
2005-10-24,2.07,2.13,2.05,2.08,155883,0
2005-10-25,2.08,2.2,1.98,2.02,142291,0
2005-10-26,1.97,2.09,1.96,2.08,42290,0
2005-10-27,2.05,2.11,1.99,1.99,97006,0
2005-10-28,1.95,2.02,1.89,1.92,162892,0
2005-10-31,1.9,1.92,1.77,1.78,357834,0
2005-11-01,1.75,1.87,1.75,1.77,60193,0
2005-11-02,1.87,1.88,1.72,1.8,88793,0
2005-11-03,1.85,1.89,1.79,1.8,100175,0
2005-11-04,1.79,1.84,1.77,1.78,148562,0
2005-11-07,1.78,1.82,1.78,1.8,40338,0
2005-11-08,1.8,1.82,1.78,1.8,45500,0
2005-11-09,1.81,1.82,1.78,1.79,31265,0
2005-11-10,1.81,1.84,1.78,1.83,24296,0
2005-11-11,1.76,1.82,1.75,1.75,93774,0
2005-11-14,1.73,1.79,1.71,1.73,37613,0
2005-11-15,1.75,1.76,1.61,1.63,97808,0
2005-11-16,1.59,1.66,1.54,1.61,127363,0
2005-11-17,1.6,1.72,1.55,1.69,82686,0
2005-11-18,1.69,1.71,1.6,1.64,68683,0
2005-11-21,1.63,1.64,1.61,1.61,41464,0
2005-11-22,1.6,1.62,1.56,1.6,70731,0
2005-11-23,1.59,1.65,1.55,1.56,73925,0
2005-11-25,1.55,1.62,1.55,1.55,50725,0
2005-11-28,1.69,1.69,1.42,1.44,491589,0
2005-11-29,1.44,1.49,1.34,1.34,665224,0
2005-11-30,1.35,1.46,1.35,1.46,626868,0
2005-12-01,1.47,1.48,1.4,1.44,215025,0
2005-12-02,1.41,1.57,1.41,1.54,84964,0
2005-12-05,1.55,1.6,1.54,1.57,100402,0
2005-12-06,1.61,1.82,1.59,1.67,178038,0
2005-12-07,1.7,1.77,1.55,1.59,116089,0
2005-12-08,1.61,1.61,1.51,1.56,55106,0
2005-12-09,1.58,1.65,1.55,1.61,82483,0
2005-12-12,1.58,1.69,1.5,1.53,81992,0
2005-12-13,1.55,1.55,1.5,1.5,54908,0
2005-12-14,1.55,1.67,1.47,1.62,108136,0
2005-12-15,1.6,1.63,1.56,1.58,196454,0
2005-12-16,1.61,1.84,1.6,1.79,523737,0
2005-12-19,1.65,1.83,1.65,1.8,158922,0
2005-12-20,1.76,1.9,1.71,1.81,153061,0
2005-12-21,1.89,1.95,1.83,1.93,152095,0
2005-12-22,1.94,2.03,1.9,1.97,149247,0
2005-12-23,2,2.4,2,2.27,576922,0
2005-12-27,2.45,2.5,2.27,2.42,395213,0
2005-12-28,2.43,2.5,2.21,2.26,191497,0
2005-12-29,2,2.26,2,2.24,167456,0
2005-12-30,2.23,2.25,2.11,2.21,253443,0
2006-01-03,2.22,2.34,2.19,2.32,104182,0
2006-01-04,2.5,2.54,2.4,2.48,370909,0
2006-01-05,2.57,2.6,2.48,2.48,267485,0
2006-01-06,2.53,2.55,2.47,2.5,139002,0
2006-01-09,2.5,2.67,2.5,2.59,370493,0
2006-01-10,2.71,4.74,2.65,3.98,3434338,0
2006-01-11,4.1,4.42,3.87,4.13,1102417,0
2006-01-12,4.15,4.97,4.02,4.26,1613788,0
2006-01-13,4.35,4.83,4.01,4.2,730427,0
2006-01-17,4.17,4.36,4.05,4.25,337022,0
2006-01-18,4.19,4.19,3.77,3.86,645092,0
2006-01-19,3.74,4,2.3,2.5,3661064,0
2006-01-20,2.74,3.12,2.6,3.06,1471636,0
2006-01-23,2.85,3.1,2.69,2.88,524345,0
2006-01-24,2.71,2.85,2.64,2.7,500712,0
2006-01-25,2.7,2.8,2.68,2.73,144505,0
2006-01-26,2.71,2.78,2.63,2.67,113072,0
2006-01-27,2.7,2.73,2.62,2.66,93466,0
2006-01-30,2.63,2.78,2.62,2.78,136060,0
2006-01-31,2.8,2.83,2.71,2.8,153283,0
2006-02-01,2.66,2.85,2.66,2.75,179564,0
2006-02-02,2.75,2.76,2.66,2.71,131612,0
2006-02-03,2.66,2.76,2.52,2.62,235205,0
2006-02-06,2.65,2.67,2.39,2.41,356852,0
2006-02-07,2.4,2.45,2.36,2.37,216426,0
2006-02-08,2.35,2.36,2.24,2.26,187618,0
2006-02-09,2.32,2.32,2.24,2.28,176097,0
2006-02-10,2.25,2.29,2.21,2.26,79879,0
2006-02-13,2.26,2.28,2.16,2.24,122117,0
2006-02-14,2.22,2.32,2.21,2.31,81284,0
2006-02-15,2.31,2.46,2.31,2.4,143766,0
2006-02-16,2.4,2.64,2.4,2.61,173109,0
2006-02-17,2.65,2.66,2.55,2.66,72771,0
2006-02-21,2.66,2.71,2.66,2.7,91942,0
2006-02-22,2.67,2.67,2.62,2.65,117351,0
2006-02-23,2.6,2.65,2.55,2.6,51408,0
2006-02-24,2.57,2.59,2.55,2.58,36424,0
2006-02-27,2.6,2.64,2.51,2.6,62503,0
2006-02-28,2.63,2.63,2.54,2.57,41903,0
2006-03-01,2.59,2.62,2.57,2.59,25372,0
2006-03-02,2.58,2.67,2.5,2.52,77717,0
2006-03-03,2.52,2.53,2.47,2.5,93411,0
2006-03-06,2.53,2.53,2.47,2.47,40906,0
2006-03-07,2.5,2.5,2.43,2.43,109763,0
2006-03-08,2.4,2.47,2.33,2.4,66539,0
2006-03-09,2.38,2.44,2.33,2.4,78168,0
2006-03-10,2.38,2.39,2.25,2.38,82322,0
2006-03-13,2.35,2.39,2.3,2.38,57397,0
2006-03-14,2.35,2.37,2.2,2.33,155684,0
2006-03-15,2.3,2.41,2.24,2.34,112544,0
2006-03-16,2.34,2.43,2.32,2.4,55964,0
2006-03-17,2.42,2.67,2.36,2.63,147813,0
2006-03-20,2.66,2.68,2.58,2.6,61329,0
2006-03-21,2.66,2.69,2.46,2.47,78490,0
2006-03-22,2.44,2.56,2.3,2.41,50209,0
2006-03-23,2.38,2.48,2.38,2.45,14213,0
2006-03-24,2.46,3.35,2.41,3.11,587765,0
2006-03-27,3.29,3.49,3,3.18,503768,0
2006-03-28,3.21,3.45,3.01,3.05,324167,0
2006-03-29,3.08,3.29,2.93,3.07,285425,0
2006-03-30,3.04,3.07,2.91,3.07,155828,0
2006-03-31,3.12,3.12,2.97,3.07,171026,0
2006-04-03,3.08,3.16,2.96,3.08,247908,0
2006-04-04,3.15,3.23,3.1,3.21,102568,0
2006-04-05,3.24,3.27,3.12,3.2,120571,0
2006-04-06,3.17,3.2,3.11,3.2,67422,0
2006-04-07,3.12,3.12,3.06,3.07,98971,0
2006-04-10,3.05,3.1,3.05,3.06,234817,0
2006-04-11,3.06,3.11,3.05,3.07,149140,0
2006-04-12,3.05,3.09,3.05,3.07,130845,0
2006-04-13,3.03,3.04,3.03,3.03,108889,0
2006-04-17,3,3.06,2.9,3.06,141443,0
2006-04-18,3.06,3.07,2.92,3.06,194494,0
2006-04-19,3.05,3.08,2.99,3.05,115952,0
2006-04-20,3.06,3.1,3,3.1,60260,0
2006-04-21,3.15,3.25,3.1,3.24,79379,0
2006-04-24,3.26,3.32,3.14,3.24,118056,0
2006-04-25,3.21,3.4,3,3.17,161004,0
2006-04-26,3.14,3.14,2.96,3.04,109786,0
2006-04-27,3.01,3.01,2.47,3.01,228433,0
2006-04-28,2.95,3.01,2.79,3.01,124903,0
2006-05-01,2.98,2.99,2.78,2.98,103378,0
2006-05-02,2.93,2.93,2.55,2.69,158119,0
2006-05-03,2.66,2.68,2.59,2.63,137889,0
2006-05-04,2.65,2.7,2.42,2.45,346460,0
2006-05-05,2.48,2.66,2.46,2.62,163697,0
2006-05-08,2.62,2.63,2.45,2.5,109424,0
2006-05-09,2.47,2.59,2.42,2.45,87393,0
2006-05-10,2.42,2.43,2.3,2.33,257588,0
2006-05-11,2.3,2.34,2.21,2.23,216054,0
2006-05-12,2.2,2.2,2.05,2.2,161486,0
2006-05-15,2.19,2.21,2.1,2.21,134775,0
2006-05-16,2.2,2.26,2.06,2.19,83448,0
2006-05-17,2.16,2.24,2.09,2.17,196978,0
2006-05-18,2.2,2.27,2.19,2.26,65860,0
2006-05-19,2.29,2.29,2.19,2.24,70402,0
2006-05-22,2.35,3.1,2.35,2.77,770385,0
2006-05-23,2.77,2.77,2.47,2.5,254738,0
2006-05-24,2.56,2.61,2.42,2.49,111991,0
2006-05-25,2.36,2.53,2.35,2.47,82056,0
2006-05-26,2.45,2.51,2.35,2.49,85173,0
2006-05-30,2.5,2.55,2.39,2.41,40388,0
2006-05-31,2.39,2.45,2.35,2.45,38797,0
2006-06-01,2.42,2.42,2.3,2.35,98680,0
2006-06-02,2.39,2.44,2.21,2.44,39358,0
2006-06-05,2.41,2.41,2.25,2.3,120519,0
2006-06-06,2.26,2.38,2.26,2.27,19245,0
2006-06-07,2.3,2.4,2.27,2.35,33406,0
2006-06-08,2.37,2.43,2.32,2.37,34181,0
2006-06-09,2.35,2.36,2.33,2.35,16304,0
2006-06-12,2.35,2.54,2.34,2.48,120128,0
2006-06-13,2.46,2.63,2.18,2.35,80327,0
2006-06-14,2.36,2.39,2.25,2.36,59191,0
2006-06-15,2.42,2.5,2.34,2.5,74459,0
2006-06-16,2.52,2.52,2.42,2.49,71133,0
2006-06-19,2.52,2.6,2.32,2.33,201696,0
2006-06-20,2.36,2.42,2.17,2.18,179348,0
2006-06-21,2.17,2.18,2.09,2.11,119911,0
2006-06-22,2.13,2.18,2.11,2.13,58286,0
2006-06-23,2.11,2.27,2.11,2.25,144768,0
2006-06-26,2.24,2.35,2.17,2.2,65781,0
2006-06-27,2.17,2.22,2.15,2.2,70809,0
2006-06-28,2.23,2.23,2.12,2.16,44225,0
2006-06-29,2.14,2.33,2.14,2.28,98169,0
2006-06-30,2.25,2.27,2.1,2.1,275754,0
2006-07-03,2.14,2.17,2.13,2.17,21662,0
2006-07-05,2.13,2.13,2.1,2.13,10369,0
2006-07-06,2.15,2.15,2.06,2.09,29502,0
2006-07-07,2.09,2.2,2.05,2.14,30958,0
2006-07-10,2.17,2.2,2.1,2.1,43022,0
2006-07-11,2.12,2.17,2.1,2.1,35462,0
2006-07-12,2.1,2.14,2.09,2.12,22532,0
2006-07-13,2.12,2.13,2.08,2.1,39758,0
2006-07-14,2.13,2.14,2.08,2.08,13373,0
2006-07-17,2.06,2.12,2.05,2.07,32664,0
2006-07-18,2.05,2.08,2.01,2.06,20157,0
2006-07-19,2.03,2.17,2.02,2.16,29986,0
2006-07-20,2.15,2.22,2.07,2.2,123035,0
2006-07-21,2.2,2.26,2.09,2.09,31139,0
2006-07-24,2.13,2.2,2.1,2.17,15180,0
2006-07-25,2.13,2.15,2,2.1,70829,0
2006-07-26,2.1,2.19,2,2.14,27650,0
2006-07-27,2.14,2.14,1.82,1.97,128550,0
2006-07-28,1.99,2.04,1.94,1.99,23834,0
2006-07-31,2,2,1.91,1.94,60349,0
2006-08-01,1.97,1.97,1.82,1.94,28676,0
2006-08-02,1.91,1.96,1.82,1.95,243126,0
2006-08-03,1.97,1.97,1.9,1.95,27540,0
2006-08-04,1.98,2.03,1.95,2.01,15631,0
2006-08-07,1.98,2,1.83,1.87,114917,0
2006-08-08,1.81,1.89,1.8,1.83,38143,0
2006-08-09,1.86,1.9,1.7,1.74,36608,0
2006-08-10,1.79,1.8,1.71,1.72,14896,0
2006-08-11,1.72,1.86,1.72,1.78,31654,0
2006-08-14,1.78,1.84,1.71,1.76,28797,0
2006-08-15,1.76,1.82,1.71,1.8,30296,0
2006-08-16,1.8,1.81,1.72,1.75,24325,0
2006-08-17,1.73,1.75,1.73,1.73,15045,0
2006-08-18,1.72,1.74,1.7,1.73,14550,0
2006-08-21,1.7,1.7,1.53,1.64,39574,0
2006-08-22,1.62,1.7,1.58,1.66,26627,0
2006-08-23,1.65,1.72,1.65,1.69,33140,0
2006-08-24,1.65,1.69,1.63,1.63,20630,0
2006-08-25,1.69,1.7,1.63,1.68,15679,0
2006-08-28,1.66,1.75,1.63,1.67,21181,0
2006-08-29,1.65,1.82,1.65,1.81,62993,0
2006-08-30,1.85,1.85,1.76,1.78,25031,0
2006-08-31,1.78,1.92,1.78,1.87,64358,0
2006-09-01,1.9,1.96,1.81,1.91,44460,0
2006-09-05,1.94,1.99,1.92,1.97,25420,0
2006-09-06,1.95,2.73,1.92,2.55,184255,0
2006-09-07,2.54,2.6,2.29,2.4,125499,0
2006-09-08,2.45,2.58,2.37,2.58,103250,0
2006-09-11,2.57,2.6,2.41,2.55,79078,0
2006-09-12,2.56,2.58,2.45,2.57,60393,0
2006-09-13,2.55,2.55,2.44,2.45,34314,0
2006-09-14,2.44,2.47,2.38,2.44,52932,0
2006-09-15,2.5,2.93,2.45,2.93,508465,0
2006-09-18,2.99,3.04,2.72,2.97,147334,0
2006-09-19,2.97,3.06,2.83,2.95,75644,0
2006-09-20,3.09,3.09,2.85,2.86,85455,0
2006-09-21,2.86,2.86,2.52,2.66,70434,0
2006-09-22,2.5,2.53,2.1,2.36,319608,0
2006-09-25,2.34,2.37,2.17,2.19,73945,0
2006-09-26,2.17,2.35,2.17,2.22,61226,0
2006-09-27,2.24,2.28,2.18,2.2,46397,0
2006-09-28,2.15,2.17,2.03,2.05,110838,0
2006-09-29,2.07,2.09,2,2.03,65483,0
2006-10-02,2.05,2.09,2.04,2.05,42843,0
2006-10-03,2.02,2.05,1.95,2,68087,0
2006-10-04,1.98,1.99,1.9,1.92,28520,0
2006-10-05,1.9,1.94,1.83,1.86,100909,0
2006-10-06,1.83,1.87,1.75,1.81,132179,0
2006-10-09,1.83,1.83,1.71,1.76,76443,0
2006-10-10,1.74,1.93,1.73,1.89,56831,0
2006-10-11,1.9,1.92,1.8,1.83,82252,0
2006-10-12,1.86,1.97,1.86,1.96,78165,0
2006-10-13,1.99,2.2,1.98,2.1,99391,0
2006-10-16,2.08,2.08,2,2,38053,0
2006-10-17,2.01,2.05,1.9,1.99,32617,0
2006-10-18,1.99,1.99,1.83,1.85,111804,0
2006-10-19,1.85,1.9,1.83,1.84,63815,0
2006-10-20,1.84,1.92,1.81,1.82,99587,0
2006-10-23,1.85,1.92,1.82,1.92,112934,0
2006-10-24,1.95,1.95,1.79,1.84,35635,0
2006-10-25,1.82,1.89,1.82,1.82,44127,0
2006-10-26,1.84,1.84,1.78,1.79,80616,0
2006-10-27,1.77,1.82,1.75,1.76,60483,0
2006-10-30,1.82,1.86,1.76,1.79,25910,0
2006-10-31,1.75,2.01,1.75,1.98,185670,0
2006-11-01,1.96,2.04,1.83,2.04,76780,0
2006-11-02,2.03,2.15,1.91,2.1,87914,0
2006-11-03,2.01,2.13,1.98,2.13,80525,0
2006-11-06,2.13,2.17,2.05,2.06,123337,0
2006-11-07,2.04,2.14,2.03,2.12,53679,0
2006-11-08,2.09,2.21,2.08,2.2,53373,0
2006-11-09,2.16,2.25,2.12,2.14,61070,0
2006-11-10,2.08,2.12,2.08,2.12,45439,0
2006-11-13,2.08,2.11,2.03,2.08,72802,0
2006-11-14,2.06,2.06,1.96,1.99,86108,0
2006-11-15,1.99,2.03,1.99,2,89567,0
2006-11-16,2,2.03,1.98,1.98,133416,0
2006-11-17,1.98,2.03,1.98,2.01,39904,0
2006-11-20,2.03,2.23,2.03,2.07,156884,0
2006-11-21,2.05,2.16,2.05,2.14,63068,0
2006-11-22,2.16,2.16,2.08,2.14,33160,0
2006-11-24,2.11,2.12,2.07,2.1,30474,0
2006-11-27,2.12,2.18,2.11,2.14,51582,0
2006-11-28,2.14,2.25,2.14,2.25,65493,0
2006-11-29,2.24,2.3,2.16,2.22,96439,0
2006-11-30,2.18,2.22,2.13,2.17,54027,0
2006-12-01,2.17,2.18,2.09,2.13,49151,0
2006-12-04,2.11,2.15,1.99,2.05,196506,0
2006-12-05,2.07,2.08,2.03,2.05,20607,0
2006-12-06,2.05,2.06,2.03,2.03,31329,0
2006-12-07,2,2.05,1.94,1.95,78492,0
2006-12-08,1.94,2.06,1.94,1.98,50537,0
2006-12-11,1.98,1.98,1.93,1.95,48988,0
2006-12-12,1.93,1.96,1.91,1.94,80531,0
2006-12-13,2.25,2.45,1.98,2.19,520001,0
2006-12-14,2.2,2.2,2.07,2.1,147611,0
2006-12-15,2.07,2.17,2.07,2.16,109513,0
2006-12-18,2.22,2.25,2.16,2.19,183686,0
2006-12-19,2.16,2.24,2.15,2.17,219247,0
2006-12-20,2.16,2.2,2.15,2.15,90135,0
2006-12-21,2.16,2.37,2.12,2.34,191312,0
2006-12-22,2.31,2.99,2.24,2.92,430749,0
2006-12-26,2.89,3.04,2.5,3,329099,0
2006-12-27,2.97,2.97,2.76,2.8,174385,0
2006-12-28,2.61,2.85,2.55,2.69,165438,0
2006-12-29,2.65,2.95,2.65,2.83,233220,0
2007-01-03,2.85,2.9,2.53,2.72,175500,0
2007-01-04,2.69,2.73,2.58,2.68,86679,0
2007-01-05,2.7,2.7,2.63,2.64,57765,0
2007-01-08,2.61,2.91,2.61,2.89,69653,0
2007-01-09,2.9,2.99,2.88,2.9,151100,0
2007-01-10,2.87,2.96,2.75,2.94,59855,0
2007-01-11,2.91,3.1,2.86,3.06,233490,0
2007-01-12,3.02,3.17,3.02,3.14,135359,0
2007-01-16,3.1,3.18,3.09,3.15,99065,0
2007-01-17,3.17,3.2,3.12,3.18,97079,0
2007-01-18,3.21,3.21,3,3.11,128159,0
2007-01-19,3.08,3.09,2.68,2.86,137741,0
2007-01-22,2.86,2.92,2.82,2.9,53119,0
2007-01-23,2.85,2.89,2.47,2.83,88485,0
2007-01-24,2.81,2.88,2.69,2.83,35292,0
2007-01-25,2.83,2.88,2.81,2.86,58161,0
2007-01-26,2.83,2.86,2.71,2.73,73563,0
2007-01-29,2.73,2.8,2.73,2.75,23952,0
2007-01-30,2.74,2.78,2.63,2.7,111566,0
2007-01-31,2.67,2.85,2.67,2.81,39909,0
2007-02-01,2.84,2.86,2.75,2.86,27375,0
2007-02-02,2.84,2.89,2.81,2.83,39066,0
2007-02-05,2.85,2.92,2.73,2.89,35798,0
2007-02-06,2.91,2.92,2.86,2.88,28322,0
2007-02-07,2.85,2.95,2.81,2.81,54962,0
2007-02-08,2.81,2.83,2.78,2.78,72874,0
2007-02-09,2.76,2.8,2.76,2.78,30778,0
2007-02-12,2.79,2.86,2.78,2.79,20106,0
2007-02-13,2.8,2.83,2.74,2.78,10493,0
2007-02-14,2.76,2.79,2.71,2.73,24152,0
2007-02-15,2.75,2.8,2.72,2.77,41197,0
2007-02-16,2.7,2.72,2.62,2.66,21018,0
2007-02-20,2.63,2.77,2.63,2.74,19358,0
2007-02-21,2.77,2.8,2.73,2.77,43553,0
2007-02-22,2.75,2.76,2.7,2.71,32939,0
2007-02-23,2.7,2.73,2.64,2.73,26935,0
2007-02-26,2.71,2.8,2.71,2.75,33629,0
2007-02-27,2.75,2.75,2.65,2.71,32506,0
2007-02-28,2.7,2.75,2.61,2.71,106213,0
2007-03-01,2.63,2.65,2.57,2.58,147991,0
2007-03-02,2.55,2.61,2.32,2.43,50553,0
2007-03-05,2.4,2.48,2.31,2.33,27749,0
2007-03-06,2.36,2.49,2.36,2.48,13225,0
2007-03-07,2.45,2.57,2.4,2.5,77152,0
2007-03-08,2.53,2.66,2.53,2.64,34008,0
2007-03-09,2.67,2.72,2.51,2.54,27590,0
2007-03-12,2.68,2.68,2.49,2.5,51099,0
2007-03-13,2.52,2.52,2.44,2.45,17400,0
2007-03-14,2.49,2.49,2.4,2.44,56184,0
2007-03-15,2.47,2.63,2.46,2.58,54915,0
2007-03-16,2.6,2.74,2.53,2.71,25680,0
2007-03-19,2.74,2.99,2.61,2.79,125703,0
2007-03-20,2.71,2.87,2.67,2.8,43867,0
2007-03-21,2.78,2.89,2.71,2.8,41745,0
2007-03-22,2.81,2.82,2.7,2.74,25639,0
2007-03-23,2.72,2.77,2.7,2.74,34015,0
2007-03-26,2.72,2.83,2.63,2.76,70191,0
2007-03-27,2.76,2.8,2.68,2.7,28372,0
2007-03-28,2.68,2.69,2.58,2.6,47778,0
2007-03-29,2.58,2.62,2.58,2.62,15443,0
2007-03-30,2.64,2.72,2.5,2.68,29039,0
2007-04-02,2.66,2.66,2.56,2.57,27344,0
2007-04-03,2.55,2.79,2.48,2.52,29897,0
2007-04-04,2.52,2.65,2.52,2.56,56403,0
2007-04-05,2.54,2.67,2.48,2.54,21105,0
2007-04-09,2.57,2.68,2.44,2.5,85812,0
2007-04-10,2.52,2.6,2.49,2.55,57203,0
2007-04-11,2.53,2.58,2.34,2.5,47058,0
2007-04-12,2.49,2.49,2.43,2.46,30576,0
2007-04-13,2.45,2.5,2.45,2.49,25200,0
2007-04-16,2.52,2.55,2.45,2.45,17977,0
2007-04-17,2.39,2.5,2.38,2.38,26286,0
2007-04-18,2.37,2.49,2.35,2.38,39205,0
2007-04-19,2.41,2.47,2.38,2.42,15834,0
2007-04-20,2.4,2.42,2.33,2.42,44342,0
2007-04-23,2.36,2.44,2.33,2.4,32691,0
2007-04-24,2.47,2.56,2.4,2.56,96428,0
2007-04-25,2.59,2.95,2.54,2.92,209156,0
2007-04-26,2.9,2.92,2.81,2.89,116771,0
2007-04-27,2.85,3.15,2.82,3.13,267096,0
2007-04-30,3.21,3.48,3.17,3.2,366332,0
2007-05-01,3.26,3.26,3.07,3.11,139444,0
2007-05-02,3.35,3.41,3.18,3.22,394014,0
2007-05-03,3.28,3.32,3.04,3.11,176981,0
2007-05-04,3.2,3.2,3.03,3.06,124423,0
2007-05-07,3.1,3.1,3,3.09,107934,0
2007-05-08,3.1,3.1,2.98,3.07,59983,0
2007-05-09,3.08,3.14,2.97,2.98,82618,0
2007-05-10,3,3.04,2.97,2.99,35352,0
2007-05-11,3.02,3.1,2.97,3.04,63910,0
2007-05-14,3.1,3.1,2.98,3.02,129260,0
2007-05-15,3,3.15,2.94,3.08,114705,0
2007-05-16,3.05,3.09,2.8,2.92,173462,0
2007-05-17,2.95,3.08,2.89,3.03,32729,0
2007-05-18,3.01,3.03,2.9,2.97,38321,0
2007-05-21,2.99,3.09,2.97,3,65366,0
2007-05-22,3,3.08,2.95,2.99,58149,0
2007-05-23,3,3.02,2.95,3,36772,0
2007-05-24,2.98,3.02,2.95,2.98,44319,0
2007-05-25,3,3,2.95,2.96,52484,0
2007-05-29,2.95,3,2.95,2.99,27943,0
2007-05-30,2.95,3,2.58,2.74,230087,0
2007-05-31,2.81,3.16,2.79,2.99,240291,0
2007-06-01,2.97,3.02,2.93,2.97,25045,0
2007-06-04,2.99,3.13,2.98,3,171829,0
2007-06-05,3.07,3.13,2.9,2.99,82369,0
2007-06-06,2.95,3,2.91,3,28220,0
2007-06-07,3.05,3.08,3,3.04,142590,0
2007-06-08,2.7,2.96,2.7,2.95,130843,0
2007-06-11,2.92,3.11,2.84,3.05,142662,0
2007-06-12,3.13,3.13,3.01,3.06,92888,0
2007-06-13,3.1,3.1,2.97,3.05,106547,0
2007-06-14,3.03,3.09,3.02,3.07,69420,0
2007-06-15,3.1,3.12,3.03,3.09,87013,0
2007-06-18,3.1,3.11,3,3.06,38686,0
2007-06-19,3.01,3.11,3,3,47768,0
2007-06-20,3.02,3.03,2.86,2.89,125143,0
2007-06-21,2.92,2.95,2.92,2.92,33084,0
2007-06-22,2.9,2.92,2.87,2.89,16049,0
2007-06-25,2.9,2.9,2.8,2.83,30574,0
2007-06-26,2.82,2.95,2.81,2.93,47391,0
2007-06-27,2.92,2.92,2.81,2.85,34250,0
2007-06-28,2.9,2.92,2.81,2.87,20505,0
2007-06-29,2.95,2.95,2.85,2.89,45908,0
2007-07-02,2.88,2.95,2.88,2.94,22808,0
2007-07-03,2.95,2.95,2.89,2.89,18230,0
2007-07-05,2.9,2.97,2.89,2.89,100709,0
2007-07-06,2.86,2.95,2.83,2.9,56775,0
2007-07-09,2.98,2.98,2.86,2.91,41985,0
2007-07-10,2.92,2.99,2.85,2.96,36414,0
2007-07-11,3,3,2.7,2.85,127838,0
2007-07-12,2.83,2.87,2.74,2.76,49246,0
2007-07-13,2.75,2.81,2.7,2.75,56344,0
2007-07-16,2.75,2.81,2.67,2.76,31154,0
2007-07-17,2.75,2.76,2.63,2.63,28800,0
2007-07-18,2.61,2.8,2.61,2.8,53618,0
2007-07-19,2.77,2.81,2.76,2.79,36349,0
2007-07-20,2.75,3.2,2.74,3.09,254260,0
2007-07-23,3.17,3.19,3.07,3.08,149503,0
2007-07-24,3.07,3.07,2.88,2.92,104568,0
2007-07-25,2.95,2.95,2.85,2.9,73402,0
2007-07-26,2.93,2.94,2.82,2.94,60143,0
2007-07-27,2.89,2.9,2.8,2.81,70505,0
2007-07-30,2.81,2.9,2.8,2.82,32166,0
2007-07-31,2.8,2.99,2.8,2.83,94221,0
2007-08-01,2.8,2.87,2.71,2.74,59101,0
2007-08-02,2.77,3.04,2.62,3.04,221527,0
2007-08-03,3.24,3.24,2.84,2.99,165239,0
2007-08-06,2.99,3.02,2.84,3,87917,0
2007-08-07,3.03,3.07,2.91,2.98,41535,0
2007-08-08,2.99,3.06,2.98,3.03,64300,0
2007-08-09,3,3.02,2.95,2.99,39610,0
2007-08-10,3.01,3.03,2.91,3,43400,0
2007-08-13,3,3.01,2.79,2.88,87049,0
2007-08-14,2.89,2.95,2.86,2.91,9600,0
2007-08-15,2.93,2.97,2.85,2.97,17220,0
2007-08-16,3,3,2.87,2.9,25434,0
2007-08-17,2.97,2.97,2.84,2.87,45506,0
2007-08-20,2.85,2.95,2.8,2.89,50871,0
2007-08-21,2.84,2.9,2.8,2.85,20117,0
2007-08-22,2.85,2.92,2.84,2.89,11939,0
2007-08-23,2.86,2.89,2.8,2.83,24877,0
2007-08-24,2.8,2.82,2.75,2.81,38509,0
2007-08-27,2.78,2.84,2.75,2.75,58626,0
2007-08-28,2.78,2.78,2.72,2.74,16599,0
2007-08-29,2.77,2.77,2.7,2.72,40353,0
2007-08-30,2.74,2.8,2.62,2.7,52197,0
2007-08-31,2.73,2.96,2.71,2.87,58090,0
2007-09-04,2.9,2.92,2.85,2.9,38592,0
2007-09-05,2.88,2.93,2.87,2.93,15538,0
2007-09-06,2.96,2.96,2.88,2.91,30125,0
2007-09-07,2.92,2.99,2.84,2.95,126201,0
2007-09-10,3,3,2.86,2.91,45445,0
2007-09-11,2.95,3.11,2.93,3.11,68284,0
2007-09-12,3.11,3.14,2.85,2.86,114067,0
2007-09-13,2.84,2.93,2.76,2.92,25282,0
2007-09-14,2.81,3.01,2.81,3.01,12191,0
2007-09-17,2.99,3.02,2.96,3,32130,0
2007-09-18,2.9,3.01,2.81,2.98,37534,0
2007-09-19,2.97,3.02,2.94,3.01,153931,0
2007-09-20,3,3.89,3,3.23,519654,0
2007-09-21,3.21,3.37,3.21,3.35,126310,0
2007-09-24,3.35,3.5,3.34,3.41,160971,0
2007-09-25,3.5,3.65,3.42,3.48,281390,0
2007-09-26,3.52,3.55,3.37,3.49,261153,0
2007-09-27,3.6,3.6,3.35,3.41,208277,0
2007-09-28,3.42,3.57,3.33,3.39,41234,0
2007-10-01,3.36,3.47,3.32,3.39,62549,0
2007-10-02,3.42,3.48,3.29,3.35,148439,0
2007-10-03,3.38,3.5,3.33,3.39,81848,0
2007-10-04,3.42,3.55,3.33,3.39,110890,0
2007-10-05,3.55,3.78,3.49,3.73,492755,0
2007-10-08,3.74,4.75,3.74,4.56,825370,0
2007-10-09,4.69,5.17,4.42,4.58,748660,0
2007-10-10,4.6,4.61,4.39,4.42,217935,0
2007-10-11,4.6,4.95,4.45,4.64,373298,0
2007-10-12,4.77,5,4.71,4.84,245231,0
2007-10-15,4.98,5.59,4.75,5.51,511129,0
2007-10-16,5.64,6.17,5.58,6.02,852985,0
2007-10-17,3.56,4.95,3.54,4.72,3172121,0
2007-10-18,4.6,4.72,4.3,4.7,454176,0
2007-10-19,4.7,4.75,4.33,4.44,265869,0
2007-10-22,4.67,4.67,4.03,4.05,369768,0
2007-10-23,3.75,4,3.75,3.97,359033,0
2007-10-24,3.97,4.39,3.96,4.32,360800,0
2007-10-25,4.23,4.42,4.23,4.32,89162,0
2007-10-26,4.3,4.49,4.09,4.43,125086,0
2007-10-29,4.4,4.76,4.29,4.46,162546,0
2007-10-30,4.5,4.6,4.45,4.5,106894,0
2007-10-31,4.55,4.61,4.29,4.29,134629,0
2007-11-01,4.31,4.6,4.05,4.39,166719,0
2007-11-02,4.06,4.53,4.04,4.34,181425,0
2007-11-05,4.23,4.44,4.14,4.15,144401,0
2007-11-06,4.22,4.32,4.14,4.14,141641,0
2007-11-07,4.1,4.38,4.09,4.37,180513,0
2007-11-08,4.35,4.75,4.35,4.68,444668,0
2007-11-09,4.68,5.36,4.58,5.36,569476,0
2007-11-12,5.01,5.76,4.91,5.08,515925,0
2007-11-13,5.02,5.24,4.7,4.9,240933,0
2007-11-14,4.71,5.06,4.68,4.87,132813,0
2007-11-15,4.84,4.99,4.71,4.77,86485,0
2007-11-16,5.26,5.26,4.8,5.03,295858,0
2007-11-19,5.05,5.21,4.59,4.77,215323,0
2007-11-20,4.77,4.77,4.38,4.56,274952,0
2007-11-21,4.5,4.62,4.34,4.53,101518,0
2007-11-23,4.5,4.54,4.25,4.38,27942,0
2007-11-26,4.41,4.47,4.2,4.47,133417,0
2007-11-27,4.44,4.51,4.32,4.34,42875,0
2007-11-28,4.35,4.46,4.19,4.26,193773,0
2007-11-29,4.08,4.32,4.08,4.27,113994,0
2007-11-30,4.31,4.4,4.15,4.29,231886,0
2007-12-03,4.32,4.34,3.58,3.73,431142,0
2007-12-04,3.75,3.75,3.25,3.41,311428,0
2007-12-05,3.55,3.55,3.26,3.34,156597,0
2007-12-06,3.31,3.4,3.17,3.23,171580,0
2007-12-07,3.23,3.41,3.23,3.3,101006,0
2007-12-10,3.3,3.31,3.06,3.17,308969,0
2007-12-11,3.12,3.27,3.03,3.15,214067,0
2007-12-12,3.2,3.2,2.95,3,181878,0
2007-12-13,3.05,3.17,2.87,3.17,293796,0
2007-12-14,3.49,3.9,2.81,3,372262,0
2007-12-17,3.09,3.56,3,3.15,84862,0
2007-12-18,3.19,3.25,3,3.16,126649,0
2007-12-19,3.15,3.26,3.12,3.24,84002,0
2007-12-20,3.22,3.6,3.04,3.45,235338,0
2007-12-21,3.5,3.59,3.35,3.42,142631,0
2007-12-24,3.4,3.48,3.26,3.48,51755,0
2007-12-26,3.51,3.63,3.46,3.56,148038,0
2007-12-27,3.53,3.59,3.35,3.44,176579,0
2007-12-28,3.45,3.47,3.25,3.45,81837,0
2007-12-31,3.45,3.53,3.13,3.22,200581,0
2008-01-02,3.25,3.49,3.24,3.38,95198,0
2008-01-03,3.38,3.66,3.3,3.47,92932,0
2008-01-04,3.51,3.51,3.35,3.35,64114,0
2008-01-07,3.39,3.45,3.27,3.36,82867,0
2008-01-08,3.37,3.43,3.28,3.37,36464,0
2008-01-09,3.34,3.4,3.19,3.19,112892,0
2008-01-10,3.18,3.25,2.98,3.16,129722,0
2008-01-11,3.19,3.24,3.1,3.1,51446,0
2008-01-14,3.1,3.31,3.1,3.3,158493,0
2008-01-15,3.27,3.29,3.1,3.12,71572,0
2008-01-16,3.12,3.4,3.12,3.16,119438,0
2008-01-17,3.16,3.23,3.12,3.21,80008,0
2008-01-18,3.2,3.2,2.91,3.01,129860,0
2008-01-22,2.95,2.96,2.77,2.89,60933,0
2008-01-23,2.92,2.99,2.71,2.9,119001,0
2008-01-24,2.94,3.03,2.82,2.86,45199,0
2008-01-25,2.87,2.9,2.79,2.82,35480,0
2008-01-28,2.8,2.89,2.63,2.85,177842,0
2008-01-29,2.88,2.89,2.7,2.78,68048,0
2008-01-30,2.81,2.89,2.65,2.71,60053,0
2008-01-31,2.76,2.82,2.32,2.53,493548,0
2008-02-01,2.5,2.7,2.38,2.39,201868,0
2008-02-04,2.35,2.6,2.24,2.53,240137,0
2008-02-05,2.5,2.51,2.2,2.22,95615,0
2008-02-06,2.25,2.31,2,2.28,173888,0
2008-02-07,2.25,2.34,1.93,2.12,337976,0
2008-02-08,2.09,2.25,2,2.05,139806,0
2008-02-11,2.02,2.15,1.99,2.01,124017,0
2008-02-12,2.04,2.11,1.99,2.04,72652,0
2008-02-13,2,2.03,1.97,1.97,79738,0
2008-02-14,1.99,1.99,1.83,1.88,145531,0
2008-02-15,1.88,1.92,1.8,1.85,43574,0
2008-02-19,1.85,1.88,1.71,1.85,194110,0
2008-02-20,1.88,1.88,1.75,1.85,136427,0
2008-02-21,1.84,1.89,1.78,1.83,42398,0
2008-02-22,1.86,1.86,1.79,1.85,47526,0
2008-02-25,1.83,1.86,1.7,1.78,89029,0
2008-02-26,1.74,2.08,1.74,1.95,101342,0
2008-02-27,1.95,2.06,1.82,1.87,46827,0
2008-02-28,1.94,2.5,1.93,2.25,291695,0
2008-02-29,2.28,2.28,1.92,1.96,123251,0
2008-03-03,2.01,2.2,1.95,2.17,226333,0
2008-03-04,2.14,2.38,2.14,2.23,165895,0
2008-03-05,2.25,2.3,2.02,2.09,156066,0
2008-03-06,3.93,4.25,2.91,3.03,4293500,0
2008-03-07,3.14,3.45,3.01,3.29,1805038,0
2008-03-10,3.36,3.36,2.56,2.81,615593,0
2008-03-11,2.85,2.93,2.46,2.68,354447,0
2008-03-12,2.71,2.79,2.55,2.72,425153,0
2008-03-13,2.69,2.75,2.6,2.71,255768,0
2008-03-14,2.68,2.8,2.65,2.66,99582,0
2008-03-17,2.7,2.7,2.53,2.62,117102,0
2008-03-18,2.76,2.94,2.7,2.78,300920,0
2008-03-19,2.96,2.96,2.5,2.71,238026,0
2008-03-20,2.74,2.92,2.55,2.92,168194,0
2008-03-24,2.9,2.9,2.65,2.76,123882,0
2008-03-25,2.73,2.78,2.5,2.69,161477,0
2008-03-26,2.66,2.81,2.59,2.74,58054,0
2008-03-27,2.71,2.91,2.69,2.91,106129,0
2008-03-28,2.91,3.04,2.73,2.75,126449,0
2008-03-31,2.75,2.91,2.69,2.91,262336,0
2008-04-01,2.94,3,2.84,2.87,81029,0
2008-04-02,2.87,2.95,2.8,2.86,68697,0
2008-04-03,2.88,2.89,2.55,2.57,219317,0
2008-04-04,2.55,2.72,2.53,2.67,101780,0
2008-04-07,2.71,2.71,2.5,2.56,97889,0
2008-04-08,2.58,2.69,2.5,2.55,74216,0
2008-04-09,2.55,2.6,2.45,2.46,65643,0
2008-04-10,2.45,2.46,2.36,2.4,42965,0
2008-04-11,2.4,2.4,2.31,2.4,54971,0
2008-04-14,2.4,2.57,2.38,2.57,54612,0
2008-04-15,2.63,2.63,2.39,2.4,41459,0
2008-04-16,2.37,2.44,2.35,2.36,258610,0
2008-04-17,2.33,2.45,2.33,2.36,57613,0
2008-04-18,2.4,2.44,2.36,2.37,38136,0
2008-04-21,2.37,2.54,2.33,2.49,313318,0
2008-04-22,2.52,2.52,2.36,2.39,57122,0
2008-04-23,2.36,2.4,2.36,2.38,22472,0
2008-04-24,2.4,2.42,2.36,2.38,53327,0
2008-04-25,2.4,2.42,2.36,2.39,89508,0
2008-04-28,2.39,2.39,2.32,2.35,58071,0
2008-04-29,2.35,2.35,2.29,2.31,86872,0
2008-04-30,2.28,2.42,2.26,2.42,183902,0
2008-05-01,2.39,2.44,2.25,2.26,68834,0
2008-05-02,2.26,2.32,2.12,2.21,108592,0
2008-05-05,2.22,2.26,2.12,2.23,66305,0
2008-05-06,2.23,2.33,2.03,2.06,175175,0
2008-05-07,2.09,2.16,2.05,2.16,87175,0
2008-05-08,2.13,2.19,2.09,2.19,91102,0
2008-05-09,2.16,2.21,2.1,2.18,47452,0
2008-05-12,2.24,2.25,2.16,2.19,36858,0
2008-05-13,2.16,2.25,2.16,2.25,36649,0
2008-05-14,2.22,2.27,2.15,2.15,36209,0
2008-05-15,2.15,2.19,2.15,2.17,13452,0
2008-05-16,2.16,2.2,2.11,2.11,47853,0
2008-05-19,2.1,2.13,2.08,2.1,37893,0
2008-05-20,2.08,2.11,2.03,2.11,47414,0
2008-05-21,2.08,2.08,2.02,2.04,33689,0
2008-05-22,2.01,2.03,1.95,1.96,63286,0
2008-05-23,1.93,2.04,1.93,1.96,47862,0
2008-05-27,2.01,2.01,1.86,1.89,117375,0
2008-05-28,1.89,1.9,1.73,1.84,192665,0
2008-05-29,1.8,1.86,1.79,1.8,78795,0
2008-05-30,1.8,2.01,1.8,1.98,153090,0
2008-06-02,1.97,2.02,1.93,2.02,45039,0
2008-06-03,1.99,2.04,1.94,2.04,74048,0
2008-06-04,2,2.19,1.9,2.15,114331,0
2008-06-05,2.22,2.25,2.13,2.2,144706,0
2008-06-06,2.2,2.25,1.95,2.03,83101,0
2008-06-09,2.01,2.11,1.99,2.09,31217,0
2008-06-10,2.05,2.19,2.05,2.18,25767,0
2008-06-11,2.15,2.25,2,2.08,42037,0
2008-06-12,2.02,2.1,1.94,2,37766,0
2008-06-13,1.96,2,1.91,1.91,22607,0
2008-06-16,1.95,2.05,1.95,1.99,32562,0
2008-06-17,2,2,1.9,1.94,38560,0
2008-06-18,1.96,2.04,1.85,1.89,48865,0
2008-06-19,1.92,2,1.88,2,45540,0
2008-06-20,2,2,1.91,1.92,31337,0
2008-06-23,1.9,1.9,1.83,1.83,31399,0
2008-06-24,1.78,2.09,1.78,1.89,45760,0
2008-06-25,1.87,1.87,1.83,1.83,31874,0
2008-06-26,1.81,1.92,1.79,1.79,31620,0
2008-06-27,1.79,1.82,1.77,1.77,18281,0
2008-06-30,1.84,1.84,1.8,1.8,15800,0
2008-07-01,1.76,1.79,1.75,1.76,30735,0
2008-07-02,1.76,1.79,1.59,1.67,51741,0
2008-07-03,1.71,1.71,1.59,1.63,16041,0
2008-07-07,1.62,1.65,1.52,1.57,72914,0
2008-07-08,1.61,1.65,1.21,1.41,133643,0
2008-07-09,1.39,1.5,1.39,1.47,34635,0
2008-07-10,1.51,1.55,1.44,1.45,68572,0
2008-07-11,1.35,1.37,1.24,1.24,116271,0
2008-07-14,1.2,1.35,0.75,0.78,1840398,0
2008-07-15,0.85,1.04,0.85,0.95,1266382,0
2008-07-16,0.99,1.04,0.97,1,273732,0
2008-07-17,1.05,1.05,0.75,0.9,477714,0
2008-07-18,0.9,0.91,0.7,0.71,250168,0
2008-07-21,0.75,0.86,0.72,0.81,174824,0
2008-07-22,0.91,0.95,0.88,0.91,179488,0
2008-07-23,0.99,1,0.92,0.93,71574,0
2008-07-24,0.91,1,0.91,0.95,82922,0
2008-07-25,0.92,0.98,0.92,0.96,60838,0
2008-07-28,0.92,1.04,0.92,1.03,166009,0
2008-07-29,1.05,1.05,0.98,0.99,106018,0
2008-07-30,0.96,0.99,0.94,0.98,19321,0
2008-07-31,1.01,1.01,0.95,0.97,32750,0
2008-08-01,0.93,0.96,0.9,0.94,17480,0
2008-08-04,0.8,0.96,0.8,0.9,63941,0
2008-08-05,0.9,0.9,0.86,0.86,26650,0
2008-08-06,0.85,0.87,0.81,0.81,33551,0
2008-08-07,0.8,0.84,0.77,0.79,82432,0
2008-08-08,0.85,0.98,0.83,0.92,88232,0
2008-08-11,1,1,0.82,0.88,57446,0
2008-08-12,0.95,0.95,0.89,0.93,44982,0
2008-08-13,0.89,0.94,0.89,0.92,24252,0
2008-08-14,0.9,0.91,0.87,0.9,73391,0
2008-08-15,0.9,0.94,0.87,0.9,58268,0
2008-08-18,0.88,0.89,0.85,0.88,26372,0
2008-08-19,0.9,0.91,0.85,0.9,92860,0
2008-08-20,0.88,0.9,0.88,0.89,32565,0
2008-08-21,0.9,0.97,0.9,0.97,82364,0
2008-08-22,0.99,1.08,0.97,1.08,59293,0
2008-08-25,1.15,1.22,1.15,1.15,127265,0
2008-08-26,1.17,1.19,1.14,1.15,52874,0
2008-08-27,1.12,1.17,1.12,1.14,40204,0
2008-08-28,1.12,1.12,1.1,1.1,50644,0
2008-08-29,1.08,1.1,1.05,1.07,17107,0
2008-09-02,1.07,1.07,1.01,1.05,28028,0
2008-09-03,1.07,1.19,1.03,1.07,115229,0
2008-09-04,1.06,1.08,1.03,1.08,34509,0
2008-09-05,1.09,1.09,1.04,1.07,41877,0
2008-09-08,1.08,1.17,1.05,1.07,79674,0
2008-09-09,1.06,1.1,0.97,0.97,39485,0
2008-09-10,0.99,0.99,0.9,0.93,24516,0
2008-09-11,0.85,1.07,0.8,0.83,78792,0
2008-09-12,0.8,0.87,0.8,0.84,17600,0
2008-09-15,0.84,1.01,0.81,1,53705,0
2008-09-16,1.1,1.16,0.9,1.08,43086,0
2008-09-17,1.11,1.15,1.06,1.07,80080,0
2008-09-18,1.14,1.15,1.05,1.11,79672,0
2008-09-19,1.06,1.1,0.92,1.04,38183,0
2008-09-22,1,1.1,0.93,0.98,49055,0
2008-09-23,1,1,0.88,0.89,44774,0
2008-09-24,0.9,0.93,0.83,0.85,25100,0
2008-09-25,0.9,0.96,0.87,0.87,21343,0
2008-09-26,0.84,0.97,0.84,0.94,17520,0
2008-09-29,0.89,1.04,0.82,0.9,21091,0
2008-09-30,0.85,0.92,0.85,0.87,50165,0
2008-10-01,0.86,0.9,0.8,0.87,30442,0
2008-10-02,0.81,0.88,0.8,0.88,36946,0
2008-10-03,0.92,1,0.82,0.97,58633,0
2008-10-06,1,1.01,0.8,0.94,71378,0
2008-10-07,0.85,0.96,0.74,0.83,72776,0
2008-10-08,0.67,0.87,0.53,0.87,87034,0
2008-10-09,0.94,0.94,0.75,0.83,62747,0
2008-10-10,0.76,0.8,0.6,0.75,87547,0
2008-10-13,0.75,0.92,0.74,0.91,82892,0
2008-10-14,0.9,1.05,0.83,1.03,111184,0
2008-10-15,1.03,1.03,0.92,0.95,13213,0
2008-10-16,0.99,1.02,0.9,0.91,10897,0
2008-10-17,0.93,0.94,0.71,0.86,87346,0
2008-10-20,0.88,0.92,0.82,0.86,30912,0
2008-10-21,0.84,0.9,0.75,0.85,66568,0
2008-10-22,0.92,0.92,0.6,0.79,387120,0
2008-10-23,0.7,0.83,0.7,0.72,18600,0
2008-10-24,0.65,0.8,0.65,0.69,32197,0
2008-10-27,0.66,0.75,0.66,0.75,27363,0
2008-10-28,0.8,0.8,0.66,0.73,27462,0
2008-10-29,0.73,0.75,0.7,0.72,28600,0
2008-10-30,0.71,0.72,0.67,0.68,37600,0
2008-10-31,0.67,0.7,0.36,0.51,454836,0
2008-11-03,0.55,0.82,0.55,0.76,91664,0
2008-11-04,0.84,0.87,0.78,0.81,85022,0
2008-11-05,0.81,0.82,0.73,0.73,61125,0
2008-11-06,0.77,0.77,0.75,0.77,1400,0
2008-11-07,0.78,0.78,0.4,0.53,271378,0
2008-11-10,0.6,0.69,0.5,0.56,25950,0
2008-11-11,0.55,0.55,0.45,0.49,94800,0
2008-11-12,0.42,0.5,0.41,0.47,45376,0
2008-11-13,0.42,0.48,0.41,0.45,37824,0
2008-11-14,0.41,0.42,0.38,0.4,81530,0
2008-11-17,0.39,0.4,0.33,0.36,151267,0
2008-11-18,0.39,0.49,0.27,0.49,68326,0
2008-11-19,0.53,0.57,0.46,0.49,20435,0
2008-11-20,0.43,0.5,0.33,0.45,35760,0
2008-11-21,0.44,0.47,0.22,0.41,32333,0
2008-11-24,0.38,0.44,0.33,0.35,80464,0
2008-11-25,0.33,0.5,0.33,0.37,65713,0
2008-11-26,0.34,0.44,0.33,0.41,68000,0
2008-11-28,0.4,0.44,0.36,0.44,24344,0
2008-12-01,0.44,0.44,0.35,0.37,13696,0
2008-12-02,0.35,0.4,0.35,0.4,41130,0
2008-12-03,0.43,0.44,0.43,0.44,41890,0
2008-12-04,0.39,0.4,0.37,0.39,23309,0
2008-12-05,0.42,0.42,0.37,0.4,7500,0
2008-12-08,0.4,0.45,0.37,0.41,40972,0
2008-12-09,0.38,0.41,0.35,0.41,48800,0
2008-12-10,0.37,0.4,0.35,0.38,25740,0
2008-12-11,0.36,0.4,0.36,0.39,31038,0
2008-12-12,0.37,0.39,0.37,0.37,17365,0
2008-12-15,0.36,0.4,0.36,0.4,26723,0
2008-12-16,0.36,0.4,0.36,0.38,91974,0
2008-12-17,0.38,0.42,0.37,0.42,106850,0
2008-12-18,0.42,0.74,0.42,0.6,317211,0
2008-12-19,0.61,0.65,0.5,0.53,56821,0
2008-12-22,0.55,0.58,0.45,0.46,69450,0
2008-12-23,0.46,0.58,0.46,0.5,56557,0
2008-12-24,0.5,0.56,0.5,0.55,35283,0
2008-12-26,0.55,0.55,0.51,0.55,32620,0
2008-12-29,0.55,0.59,0.5,0.57,134005,0
2008-12-30,0.53,0.57,0.52,0.55,42566,0
2008-12-31,0.54,0.57,0.52,0.57,77834,0
2009-01-02,0.57,0.58,0.53,0.58,81170,0
2009-01-05,0.59,0.65,0.59,0.65,53158,0
2009-01-06,0.66,0.68,0.64,0.68,24180,0
2009-01-07,0.68,0.75,0.65,0.73,66262,0
2009-01-08,0.72,0.89,0.72,0.89,273172,0
2009-01-09,0.89,1.09,0.88,0.99,338432,0
2009-01-12,1.39,1.59,1.39,1.5,1478171,0
2009-01-13,1.5,1.8,1.5,1.57,736557,0
2009-01-14,1.73,1.73,1.53,1.66,318312,0
2009-01-15,1.6,1.65,1.54,1.65,220955,0
2009-01-16,1.65,1.67,1.56,1.58,250692,0
2009-01-20,1.6,1.61,1.4,1.42,207673,0
2009-01-21,1.38,1.46,1.31,1.4,170094,0
2009-01-22,1.34,1.42,1.31,1.38,44272,0
2009-01-23,1.32,1.43,1.25,1.43,52787,0
2009-01-26,1.49,1.53,1.44,1.44,69331,0
2009-01-27,1.49,1.53,1.45,1.49,121097,0
2009-01-28,1.69,1.71,1.45,1.63,758274,0
2009-01-29,1.69,1.69,1.47,1.47,122311,0
2009-01-30,1.52,1.55,1.48,1.49,55619,0
2009-02-02,1.54,1.55,1.46,1.48,64692,0
2009-02-03,1.53,1.53,1.45,1.48,44324,0
2009-02-04,1.52,1.52,1.45,1.46,19600,0
2009-02-05,1.49,1.49,1.35,1.4,69147,0
2009-02-06,1.33,1.47,1.33,1.45,84534,0
2009-02-09,1.42,1.5,1.42,1.43,41392,0
2009-02-10,1.43,1.44,1.35,1.43,20996,0
2009-02-11,1.47,1.5,1.44,1.48,9703,0
2009-02-12,1.51,1.53,1.47,1.48,19736,0
2009-02-13,1.51,1.51,1.38,1.41,21150,0
2009-02-17,1.4,1.4,1.15,1.18,122668,0
2009-02-18,1.23,1.3,1.2,1.28,80357,0
2009-02-19,1.22,1.29,1.18,1.2,31550,0
2009-02-20,1.2,1.24,0.95,0.98,121868,0
2009-02-23,0.99,1.02,0.83,0.88,99551,0
2009-02-24,0.93,0.94,0.8,0.9,28646,0
2009-02-25,0.92,0.94,0.92,0.92,24584,0
2009-02-26,0.9,0.92,0.88,0.9,31800,0
2009-02-27,0.88,0.89,0.81,0.85,26635,0
2009-03-02,0.87,0.87,0.85,0.85,7504,0
2009-03-03,0.85,0.87,0.76,0.78,16311,0
2009-03-04,0.85,0.91,0.78,0.79,57105,0
2009-03-05,0.8,0.8,0.78,0.78,10755,0
2009-03-06,0.78,0.81,0.77,0.77,2900,0
2009-03-09,0.77,0.79,0.77,0.78,3950,0
2009-03-10,0.8,0.85,0.78,0.82,19530,0
2009-03-11,0.83,1,0.83,0.91,21549,0
2009-03-12,0.95,0.95,0.84,0.85,16173,0
2009-03-13,0.9,0.91,0.8,0.81,16080,0
2009-03-16,0.83,0.85,0.81,0.83,19078,0
2009-03-17,0.84,0.87,0.77,0.81,20104,0
2009-03-18,0.8,0.86,0.8,0.83,58521,0
2009-03-19,1,1.27,0.9,1.16,159220,0
2009-03-20,1.25,1.38,1.16,1.35,74353,0
2009-03-23,1.35,1.45,1.25,1.29,80223,0
2009-03-24,1.18,1.26,1.18,1.26,34323,0
2009-03-25,1.26,1.28,1.25,1.25,4740,0
2009-03-26,1.32,1.34,1.31,1.34,20990,0
2009-03-27,1.34,1.34,1.23,1.28,5427,0
2009-03-30,1.29,1.3,1.22,1.28,12974,0
2009-03-31,1.28,1.28,1.23,1.25,25424,0
2009-04-01,1.21,1.23,1.13,1.18,40537,0
2009-04-02,1.17,1.17,1.05,1.1,46213,0
2009-04-03,1.03,1.12,0.96,1.02,130906,0
2009-04-06,1.02,1.25,1.02,1.09,23284,0
2009-04-07,1.13,1.15,1.09,1.1,20176,0
2009-04-08,1.11,1.19,1,1.1,58504,0
2009-04-09,1.1,1.12,0.97,1.07,59504,0
2009-04-13,1.06,1.14,1.05,1.13,41750,0
2009-04-14,1.1,1.23,1.1,1.22,94160,0
2009-04-15,1.26,1.45,1.23,1.44,154800,0
2009-04-16,1.5,1.51,1.33,1.42,107717,0
2009-04-17,1.43,1.43,1.36,1.42,45670,0
2009-04-20,1.43,1.43,1.36,1.43,34016,0
2009-04-21,1.42,1.43,1.34,1.36,35695,0
2009-04-22,1.34,1.35,1.25,1.3,77525,0
2009-04-23,1.3,1.36,1.3,1.34,14025,0
2009-04-24,1.4,1.43,1.39,1.39,51475,0
2009-04-27,1.41,1.43,1.39,1.43,17237,0
2009-04-28,1.43,1.6,1.4,1.57,67390,0
2009-04-29,1.6,1.61,1.4,1.61,47367,0
2009-04-30,1.61,1.79,1.61,1.71,111474,0
2009-05-01,1.77,1.9,1.74,1.79,142970,0
2009-05-04,1.9,2.08,1.83,1.98,333050,0
2009-05-05,2,2.15,1.67,1.73,355741,0
2009-05-06,1.84,1.94,1.76,1.86,211804,0
2009-05-07,1.88,1.89,1.78,1.78,50527,0
2009-05-08,1.84,1.84,1.75,1.75,58913,0
2009-05-11,1.73,1.75,1.72,1.72,40150,0
2009-05-12,1.75,1.75,1.61,1.61,53760,0
2009-05-13,1.65,1.65,1.25,1.31,178129,0
2009-05-14,1.26,1.41,1.25,1.33,61393,0
2009-05-15,1.34,1.62,1.34,1.6,56066,0
2009-05-18,1.65,1.72,1.6,1.7,70210,0
2009-05-19,1.73,1.86,1.7,1.73,48571,0
2009-05-20,1.73,1.8,1.73,1.78,30363,0
2009-05-21,1.79,1.79,1.73,1.73,22056,0
2009-05-22,1.69,1.73,1.56,1.64,36530,0
2009-05-26,1.6,1.65,1.52,1.52,58125,0
2009-05-27,1.52,1.68,1.52,1.54,32307,0
2009-05-28,1.52,1.67,1.52,1.64,34991,0
2009-05-29,1.66,2,1.66,2,169379,0
2009-06-01,2,2.03,1.78,1.99,92651,0
2009-06-02,1.96,1.96,1.85,1.85,127236,0
2009-06-03,1.91,1.92,1.69,1.76,112810,0
2009-06-04,1.77,1.88,1.68,1.74,194205,0
2009-06-05,1.63,1.9,1.63,1.85,108061,0
2009-06-08,1.98,2.09,1.92,2.09,170079,0
2009-06-09,2.15,2.15,1.99,2.1,84150,0
2009-06-10,2.19,2.2,1.85,1.97,145031,0
2009-06-11,1.91,2.02,1.91,1.99,45748,0
2009-06-12,2.44,2.44,2.07,2.14,261352,0
2009-06-15,2.29,2.29,2.03,2.2,89255,0
2009-06-16,2.27,2.27,2.1,2.23,57886,0
2009-06-17,2.27,2.37,2.19,2.19,58892,0
2009-06-18,2.25,2.34,2.2,2.21,107588,0
2009-06-19,2.27,2.34,2.21,2.22,89809,0
2009-06-22,2.29,2.29,2.21,2.23,84317,0
2009-06-23,2.31,2.35,2.25,2.29,114398,0
2009-06-24,2.38,2.44,2.32,2.32,115776,0
2009-06-25,2.37,2.4,2.32,2.36,88263,0
2009-06-26,2.4,2.69,2.37,2.64,158460,0
2009-06-29,2.71,2.98,2.65,2.9,304483,0
2009-06-30,2.97,2.97,2.65,2.65,196162,0
2009-07-01,2.67,2.72,2.65,2.68,90822,0
2009-07-02,2.74,2.74,2.56,2.65,52533,0
2009-07-06,2.65,2.65,2.46,2.52,80758,0
2009-07-07,2.46,2.49,2.39,2.42,79407,0
2009-07-08,2.39,2.53,2.35,2.49,49096,0
2009-07-09,2.61,2.94,2.6,2.63,109184,0
2009-07-10,2.68,2.73,2.61,2.73,38627,0
2009-07-13,2.68,2.73,2.6,2.7,18596,0
2009-07-14,2.75,2.75,2.68,2.74,15700,0
2009-07-15,2.79,2.83,2.66,2.77,52445,0
2009-07-16,2.8,3,2.8,2.9,344008,0
2009-07-17,2.9,3,2.78,2.81,131508,0
2009-07-20,2.87,2.87,2.75,2.8,82333,0
2009-07-21,2.8,2.8,2.71,2.72,67909,0
2009-07-22,2.7,2.81,2.66,2.78,102876,0
2009-07-23,2.82,2.93,2.82,2.89,65839,0
2009-07-24,2.72,2.87,2.72,2.81,50618,0
2009-07-27,2.76,2.93,2.75,2.93,66330,0
2009-07-28,2.93,3.05,2.87,2.98,250742,0
2009-07-29,3.07,3.15,2.79,2.93,379333,0
2009-07-30,3,3,2.83,2.83,108614,0
2009-07-31,2.8,2.83,2.75,2.78,66620,0
2009-08-03,2.86,2.92,2.84,2.88,133615,0
2009-08-04,2.85,2.89,2.8,2.82,122226,0
2009-08-05,2.77,2.85,2.76,2.84,112258,0
2009-08-06,2.8,2.85,2.78,2.85,117625,0
2009-08-07,2.84,2.87,2.8,2.87,78269,0
2009-08-10,2.81,2.82,2.72,2.82,76078,0
2009-08-11,2.8,2.83,2.77,2.82,59251,0
2009-08-12,2.84,2.93,2.75,2.77,89090,0
2009-08-13,2.8,2.81,2.64,2.72,98238,0
2009-08-14,2.68,2.75,2.56,2.59,81447,0
2009-08-17,2.51,2.55,2.26,2.34,140928,0
2009-08-18,2.38,2.4,2.34,2.4,91043,0
2009-08-19,2.35,2.38,2.32,2.35,37139,0
2009-08-20,2.34,2.38,2.32,2.35,43787,0
2009-08-21,2.37,2.37,2.17,2.34,236713,0
2009-08-24,2.36,2.39,2.3,2.37,116006,0
2009-08-25,2.37,2.41,2.36,2.37,76528,0
2009-08-26,2.4,2.42,2.28,2.36,56577,0
2009-08-27,2.35,2.37,2.32,2.32,33116,0
2009-08-28,2.34,2.35,2.3,2.3,40303,0
2009-08-31,2.25,2.3,2.15,2.15,138278,0
2009-09-01,2.15,2.25,1.95,2.2,138842,0
2009-09-02,2.2,2.25,2.16,2.24,54863,0
2009-09-03,2.17,2.28,2.16,2.26,60859,0
2009-09-04,2.33,2.53,2.28,2.52,128395,0
2009-09-08,2.55,2.75,2.55,2.7,92600,0
2009-09-09,2.78,2.82,2.71,2.78,103587,0
2009-09-10,2.84,2.84,2.68,2.82,89110,0
2009-09-11,2.82,2.96,2.82,2.94,174876,0
2009-09-14,2.89,2.9,2.81,2.89,42201,0
2009-09-15,2.89,2.9,2.8,2.84,45535,0
2009-09-16,2.89,2.96,2.8,2.89,59603,0
2009-09-17,2.96,2.96,2.8,2.95,50337,0
2009-09-18,2.96,2.96,2.86,2.9,143906,0
2009-09-21,2.9,2.98,2.87,2.95,33001,0
2009-09-22,2.95,2.97,2.83,2.91,67387,0
2009-09-23,2.89,2.92,2.85,2.89,43405,0
2009-09-24,2.88,2.92,2.82,2.86,70725,0
2009-09-25,2.78,2.82,2.7,2.7,83601,0
2009-09-28,2.77,2.84,2.7,2.84,22777,0
2009-09-29,2.8,2.9,2.72,2.73,64051,0
2009-09-30,2.77,2.83,2.74,2.78,69955,0
2009-10-01,2.79,2.79,2.73,2.74,12997,0
2009-10-02,2.76,2.89,2.66,2.75,37756,0
2009-10-05,2.79,2.86,2.73,2.73,28535,0
2009-10-06,2.74,2.76,2.69,2.72,20603,0
2009-10-07,2.74,2.74,2.67,2.7,13586,0
2009-10-08,2.76,2.76,2.68,2.7,28613,0
2009-10-09,2.67,2.7,2.65,2.68,15592,0
2009-10-12,2.66,2.7,2.66,2.68,30635,0
2009-10-13,2.66,2.7,2.66,2.68,16407,0
2009-10-14,2.75,2.75,2.68,2.69,14700,0
2009-10-15,2.68,2.75,2.68,2.69,56771,0
2009-10-16,2.68,2.69,2.65,2.66,20101,0
2009-10-19,2.7,2.75,2.68,2.74,60000,0
2009-10-20,2.7,2.75,2.6,2.6,42577,0
2009-10-21,2.66,2.74,2.55,2.7,129213,0
2009-10-22,2.7,2.7,2.61,2.7,28068,0
2009-10-23,2.67,2.74,2.6,2.6,17320,0
2009-10-26,2.65,2.69,2.56,2.6,45734,0
2009-10-27,2.58,2.6,2.49,2.57,75166,0
2009-10-28,2.54,2.54,2.45,2.45,45803,0
2009-10-29,2.41,2.51,2.41,2.45,30898,0
2009-10-30,2.45,2.61,2.4,2.47,88118,0
2009-11-02,2.48,2.49,2.32,2.46,31167,0
2009-11-03,2.4,2.49,2.36,2.47,41904,0
2009-11-04,2.49,2.5,2.44,2.49,24997,0
2009-11-05,2.5,2.62,2.49,2.61,33061,0
2009-11-06,2.65,2.65,2.53,2.63,27471,0
2009-11-09,2.65,2.73,2.6,2.67,48348,0
2009-11-10,2.67,2.73,2.65,2.73,39036,0
2009-11-11,2.72,2.75,2.66,2.72,24806,0
2009-11-12,2.74,2.74,2.66,2.68,22139,0
2009-11-13,2.67,2.73,2.6,2.69,51706,0
2009-11-16,2.68,2.72,2.68,2.71,57735,0
2009-11-17,2.71,2.71,2.61,2.71,53113,0
2009-11-18,2.65,2.75,2.65,2.71,49347,0
2009-11-19,2.73,2.73,2.66,2.71,13765,0
2009-11-20,2.65,2.66,2.51,2.6,63483,0
2009-11-23,2.59,2.6,2.52,2.54,44021,0
2009-11-24,2.49,2.64,2.48,2.64,37581,0
2009-11-25,2.57,2.73,2.57,2.7,39027,0
2009-11-27,2.65,2.74,2.65,2.71,4397,0
2009-11-30,2.66,2.68,2.6,2.6,39248,0
2009-12-01,2.55,2.61,2.55,2.57,26778,0
2009-12-02,2.55,2.58,2.5,2.51,23808,0
2009-12-03,2.57,2.6,2.47,2.59,27438,0
2009-12-04,2.6,2.64,2.54,2.64,27527,0
2009-12-07,2.6,2.6,2.55,2.55,49464,0
2009-12-08,2.57,2.58,2.5,2.51,48836,0
2009-12-09,2.53,2.55,2.49,2.51,44890,0
2009-12-10,2.5,2.5,2.43,2.46,41053,0
2009-12-11,2.46,2.5,2.43,2.47,47803,0
2009-12-14,2.49,2.6,2.46,2.49,158234,0
2009-12-15,2.55,2.68,2.51,2.65,84050,0
2009-12-16,2.73,2.75,2.57,2.69,63408,0
2009-12-17,2.74,3.08,2.74,3.06,460444,0
2009-12-18,3.06,3.26,3,3.26,312056,0
2009-12-21,3.22,3.23,2.99,3,174921,0
2009-12-22,3.08,3.2,2.97,3.2,156459,0
2009-12-23,3.2,3.29,3.19,3.19,95875,0
2009-12-24,3.21,3.27,3.2,3.26,18153,0
2009-12-28,3.31,3.35,3.28,3.3,122667,0
2009-12-29,3.31,3.32,3.26,3.3,44205,0
2009-12-30,3.26,3.34,3.26,3.34,73734,0
2009-12-31,3.29,3.4,3.26,3.39,110138,0
2010-01-04,3.5,3.53,3.37,3.4,171891,0
2010-01-05,3.4,3.84,3.36,3.8,265183,0
2010-01-06,3.98,4.23,3.88,4.13,523109,0
2010-01-07,4.23,4.5,4.11,4.17,422485,0
2010-01-08,4.24,4.25,4,4.04,263645,0
2010-01-11,4.1,4.2,4.01,4.14,58251,0
2010-01-12,4.21,4.29,4.18,4.24,112123,0
2010-01-13,4.3,4.37,4.15,4.28,114844,0
2010-01-14,4.36,4.36,4.13,4.14,74179,0
2010-01-15,4.14,4.2,4.03,4.06,61244,0
2010-01-19,4.02,4.3,4.01,4.21,65733,0
2010-01-20,4.25,4.27,4.14,4.2,59477,0
2010-01-21,4.21,4.21,3.75,4,293962,0
2010-01-22,3.98,4,3.84,3.88,145633,0
2010-01-25,4.01,4.01,3.55,3.66,177964,0
2010-01-26,3.5,3.62,3.41,3.47,198619,0
2010-01-27,3.47,3.54,3.45,3.49,45909,0
2010-01-28,3.51,3.51,3.4,3.47,42944,0
2010-01-29,3.52,3.53,3.46,3.5,54541,0
2010-02-01,3.53,3.85,3.5,3.85,116327,0
2010-02-02,4.25,4.25,3.9,3.96,170653,0
2010-02-03,4,4,3.86,3.96,55419,0
2010-02-04,3.98,4,3.83,3.87,77983,0
2010-02-05,3.85,3.85,3.59,3.76,85570,0
2010-02-08,3.82,4.01,3.75,3.96,69127,0
2010-02-09,3.94,3.97,3.79,3.8,55631,0
2010-02-10,3.84,3.95,3.83,3.86,56850,0
2010-02-11,3.85,4.02,3.81,3.81,170043,0
2010-02-12,3.76,3.97,3.76,3.93,120409,0
2010-02-16,4.03,4.03,3.76,3.86,132801,0
2010-02-17,3.95,4,3.86,3.99,108408,0
2010-02-18,4,4,3.85,3.9,117489,0
2010-02-19,3.87,3.94,3.84,3.92,48168,0
2010-02-22,3.91,4.1,3.9,3.97,207660,0
2010-02-23,3.98,4.04,3.95,4.02,82483,0
2010-02-24,4.08,4.16,4.01,4.06,58578,0
2010-02-25,4.1,4.14,4.02,4.06,53956,0
2010-02-26,4.04,4.12,4,4.11,76871,0
2010-03-01,4.11,4.25,4.06,4.25,67562,0
2010-03-02,4.24,4.28,4.17,4.25,104357,0
2010-03-03,4.22,4.24,4.19,4.23,33834,0
2010-03-04,4.25,4.35,4.15,4.33,149610,0
2010-03-05,4.38,4.48,4.3,4.36,88645,0
2010-03-08,4.34,4.38,4.21,4.35,85962,0
2010-03-09,4.3,4.45,4.28,4.37,112067,0
2010-03-10,4.5,5.25,4.47,4.7,2203318,0
2010-03-11,4.79,4.95,4.56,4.87,578512,0
2010-03-12,4.99,4.99,4.72,4.81,323804,0
2010-03-15,4.83,4.85,4.68,4.76,186621,0
2010-03-16,4.73,4.94,4.37,4.39,430484,0
2010-03-17,4.36,4.49,4.1,4.43,374993,0
2010-03-18,4.49,4.5,4.31,4.46,97737,0
2010-03-19,4.5,4.77,4.41,4.64,428381,0
2010-03-22,4.77,4.77,4.52,4.61,168048,0
2010-03-23,4.48,4.61,4.46,4.56,200011,0
2010-03-24,4.5,4.6,4.39,4.41,96451,0
2010-03-25,4.43,4.46,4.32,4.38,282359,0
2010-03-26,4.39,4.39,4.21,4.33,126662,0
2010-03-29,4.3,4.37,4.24,4.25,107164,0
2010-03-30,4.3,4.3,4.16,4.24,147929,0
2010-03-31,4.24,4.49,4.2,4.45,226552,0
2010-04-01,4.42,4.65,4.38,4.41,159270,0
2010-04-05,4.5,4.57,4.38,4.46,80250,0
2010-04-06,4.42,4.64,4.42,4.6,92542,0
2010-04-07,4.6,4.77,4.6,4.72,191071,0
2010-04-08,4.77,4.88,4.71,4.79,135392,0
2010-04-09,4.86,4.86,4.6,4.69,106095,0
2010-04-12,4.78,4.79,4.6,4.73,79047,0
2010-04-13,4.78,4.79,4.6,4.69,137194,0
2010-04-14,4.55,4.61,4.5,4.53,1486540,0
2010-04-15,4.52,4.52,4.3,4.47,720803,0
2010-04-16,4.5,4.5,4.12,4.32,420782,0
2010-04-19,4.28,4.37,4.14,4.37,353956,0
2010-04-20,4.35,4.41,4.14,4.25,249655,0
2010-04-21,4.29,4.29,3.97,4.16,365284,0
2010-04-22,4.1,4.16,3.9,4,335950,0
2010-04-23,3.96,4.21,3.85,4.14,408512,0
2010-04-26,4.15,4.45,4.15,4.45,326250,0
2010-04-27,4.45,4.48,4.3,4.4,272941,0
2010-04-28,4.43,4.5,4.38,4.49,251221,0
2010-04-29,4.51,4.6,4.4,4.54,285822,0
2010-04-30,4.47,4.5,4.3,4.44,208236,0
2010-05-03,4.42,4.5,4.32,4.36,143629,0
2010-05-04,4.35,4.36,4.2,4.31,148526,0
2010-05-05,4.3,4.49,4.17,4.36,200428,0
2010-05-06,4.41,4.41,4.06,4.27,351718,0
2010-05-07,4.2,4.22,3.89,4.02,266417,0
2010-05-10,4.35,4.35,4.1,4.12,149670,0
2010-05-11,4.17,4.39,4.17,4.26,202054,0
2010-05-12,4.25,4.4,4.22,4.36,179179,0
2010-05-13,4.34,4.43,4.3,4.3,96050,0
2010-05-14,4.25,4.4,4.25,4.4,120493,0
2010-05-17,4.46,4.48,4.35,4.42,121087,0
2010-05-18,4.44,4.5,4.23,4.28,89491,0
2010-05-19,4.23,4.27,4.15,4.27,112708,0
2010-05-20,4.25,4.25,4.1,4.2,100123,0
2010-05-21,4.12,4.25,4.02,4.1,84161,0
2010-05-24,4.15,4.22,4.09,4.09,83660,0
2010-05-25,4.03,4.13,3.85,4.05,248371,0
2010-05-26,4.1,4.24,4.06,4.16,118421,0
2010-05-27,4.17,4.2,4.08,4.17,72338,0
2010-05-28,4.2,4.21,4.05,4.17,75604,0
2010-06-01,4.12,4.28,4.06,4.12,83527,0
2010-06-02,4.19,4.25,4.09,4.2,112833,0
2010-06-03,4.18,4.39,4.15,4.37,152197,0
2010-06-04,4.31,4.39,4.08,4.21,164824,0
2010-06-07,4.21,4.27,4.07,4.09,94410,0
2010-06-08,4.12,4.16,4.02,4.05,109574,0
2010-06-09,4.09,4.22,4.02,4.16,128904,0
2010-06-10,4.16,4.35,4.15,4.31,95670,0
2010-06-11,4.24,4.6,4.24,4.49,270435,0
2010-06-14,4.65,4.65,4.31,4.5,323730,0
2010-06-15,4.5,4.69,4.48,4.68,267378,0
2010-06-16,4.62,4.99,4.56,4.93,359309,0
2010-06-17,4.97,5,4.83,4.92,231912,0
2010-06-18,5,5,4.84,4.92,328067,0
2010-06-21,4.95,4.95,4.51,4.68,263691,0
2010-06-22,4.67,4.67,4.5,4.55,140738,0
2010-06-23,4.56,4.58,4.42,4.54,147058,0
2010-06-24,4.49,4.62,4.42,4.62,247775,0
2010-06-25,4.99,4.99,4.52,4.83,4889646,0
2010-06-28,4.73,4.9,4.57,4.69,272738,0
2010-06-29,4.67,4.89,4.54,4.65,349749,0
2010-06-30,4.69,4.73,4.3,4.4,326349,0
2010-07-01,4.39,4.39,4.02,4.12,456356,0
2010-07-02,4.15,4.31,4.05,4.11,189390,0
2010-07-06,4.16,4.3,4.05,4.06,239610,0
2010-07-07,4.08,4.22,4.06,4.21,229324,0
2010-07-08,4.22,4.28,4.17,4.22,155954,0
2010-07-09,4.04,4.19,3.95,3.98,976177,0
2010-07-12,3.95,4,3.75,3.92,291117,0
2010-07-13,3.91,3.98,3.86,3.89,257715,0
2010-07-14,3.89,3.99,3.86,3.93,247890,0
2010-07-15,3.95,4.14,3.82,3.85,449594,0
2010-07-16,3.82,3.89,3.41,3.43,601082,0
2010-07-19,3.45,3.55,3.15,3.31,750474,0
2010-07-20,3.28,3.61,3.25,3.6,303554,0
2010-07-21,3.6,3.73,3.38,3.41,289452,0
2010-07-22,3.44,3.58,3.38,3.51,181415,0
2010-07-23,3.49,3.65,3.41,3.6,157855,0
2010-07-26,3.6,3.74,3.58,3.7,230696,0
2010-07-27,3.76,3.99,3.72,3.93,506846,0
2010-07-28,4.15,4.27,3.96,4.22,603157,0
2010-07-29,4.25,4.26,4.05,4.1,316384,0
2010-07-30,4.08,4.2,4.01,4.17,254866,0
2010-08-02,4.22,4.22,4.15,4.17,145544,0
2010-08-03,4.17,4.25,4.09,4.2,165821,0
2010-08-04,4.23,4.31,4.2,4.25,153111,0
2010-08-05,4.25,4.29,4.17,4.26,102690,0
2010-08-06,4.24,4.28,4.15,4.26,169581,0
2010-08-09,4.26,4.27,4.18,4.22,157426,0
2010-08-10,4.39,4.65,4.3,4.4,780291,0
2010-08-11,4.38,4.43,4.27,4.27,287343,0
2010-08-12,4.26,4.5,4.21,4.39,211125,0
2010-08-13,4.39,4.39,4.3,4.3,159674,0
2010-08-16,4.31,4.42,4.25,4.36,135732,0
2010-08-17,4.42,4.5,4.25,4.4,337341,0
2010-08-18,4.38,4.41,4.26,4.32,172079,0
2010-08-19,4.32,4.35,4.21,4.22,290921,0
2010-08-20,4.2,4.44,4.01,4.29,329630,0
2010-08-23,4.29,4.29,4.2,4.22,125910,0
2010-08-24,4.19,4.19,4.06,4.11,185152,0
2010-08-25,4.08,4.2,4.06,4.17,172928,0
2010-08-26,4.19,4.45,4.19,4.34,572125,0
2010-08-27,4.38,4.55,4.27,4.51,349397,0
2010-08-30,4.5,4.76,4.43,4.65,506998,0
2010-08-31,4.66,4.7,4.52,4.59,264161,0
2010-09-01,4.64,4.75,4.6,4.75,264917,0
2010-09-02,4.71,4.75,4.59,4.72,162015,0
2010-09-03,4.76,4.92,4.7,4.83,276089,0
2010-09-07,4.84,4.89,4.78,4.88,139321,0
2010-09-08,4.9,5.09,4.87,5.04,744751,0
2010-09-09,5.17,5.9,5.17,5.52,2020491,0
2010-09-10,5.53,5.84,5.45,5.55,808799,0
2010-09-13,5.58,5.73,5.53,5.66,349962,0
2010-09-14,5.66,5.84,5.51,5.71,454575,0
2010-09-15,5.7,5.93,5.65,5.88,596053,0
2010-09-16,5.91,6.14,5.85,6.08,657581,0
2010-09-17,6.16,6.37,6.1,6.22,804666,0
2010-09-20,6.3,6.54,6.1,6.49,1138110,0
2010-09-21,6.38,6.79,6.37,6.49,802191,0
2010-09-22,6.48,6.55,6.15,6.24,565642,0
2010-09-23,6.2,6.64,6.16,6.5,630267,0
2010-09-24,6.54,6.79,6.46,6.67,722044,0
2010-09-27,6.85,7.09,6.62,7.01,733967,0
2010-09-28,7,7.29,6.88,7.19,891025,0
2010-09-29,7.2,7.3,7.09,7.24,858930,0
2010-09-30,7.37,7.4,7.05,7.24,1044919,0
2010-10-01,7.32,7.32,6.9,7.09,997937,0
2010-10-04,7.05,7.11,6.73,7,907211,0
2010-10-05,7.1,7.64,7.1,7.57,1357951,0
2010-10-06,7.58,7.65,7.44,7.5,722614,0
2010-10-07,7.58,7.69,7.32,7.43,701290,0
2010-10-08,7.43,8.39,7.4,8.28,1257702,0
2010-10-11,8.37,8.39,7.92,8.1,951764,0
2010-10-12,8.13,8.24,8.02,8.2,458723,0
2010-10-13,8.25,8.48,8.12,8.39,852326,0
2010-10-14,8.64,9.02,8.5,8.91,2259540,0
2010-10-15,9.03,9.24,8.76,8.88,1404849,0
2010-10-18,9,9.24,8.89,8.92,1498279,0
2010-10-19,8.88,8.93,7.85,8,2016757,0
2010-10-20,8.22,8.59,7.98,8.04,1437031,0
2010-10-21,8.2,8.24,7.1,7.47,3741382,0
2010-10-22,7.46,8.07,7.16,7.83,2123694,0
2010-10-25,7.98,8.2,7.75,8.13,1419113,0
2010-10-26,8.07,8.92,8.06,8.91,2786045,0
2010-10-27,9,9.19,7.8,8.35,4035803,0
2010-10-28,8.69,8.72,7.91,8.57,3653977,0
2010-10-29,7.36,8.09,6.7,6.86,7781004,0
2010-11-01,6.97,6.98,6.23,6.25,3514650,0
2010-11-02,6.3,6.45,6.05,6.25,2350388,0
2010-11-03,6.1,6.35,6.06,6.11,1604358,0
2010-11-04,6.2,6.39,6.15,6.37,5362256,0
2010-11-05,6.29,6.58,6.27,6.52,2295352,0
2010-11-08,6.55,6.55,6.27,6.33,1654874,0
2010-11-09,6.33,6.34,6.25,6.27,1105686,0
2010-11-10,6.31,6.36,6.09,6.24,1600632,0
2010-11-11,6.16,6.27,6.01,6.15,1297587,0
2010-11-12,6.15,6.16,5.88,5.99,1174327,0
2010-11-15,6,6.33,5.98,6.27,1140226,0
2010-11-16,6.32,6.32,5.97,6.05,1093251,0
2010-11-17,6.08,6.27,6.02,6.07,837417,0
2010-11-18,6.16,6.21,6.08,6.15,1072100,0
2010-11-19,6.11,6.15,5.96,6.02,1007061,0
2010-11-22,5.98,5.99,5.67,5.69,1368588,0
2010-11-23,5.65,5.8,5.48,5.51,966520,0
2010-11-24,5.64,5.98,5.64,5.88,1235019,0
2010-11-26,5.84,5.95,5.75,5.76,263765,0
2010-11-29,5.85,5.92,5.7,5.83,600099,0
2010-11-30,5.81,5.94,5.74,5.94,698639,0
2010-12-01,6,6.13,5.98,6.05,833826,0
2010-12-02,6.08,6.13,5.78,5.85,750444,0
2010-12-03,5.84,5.92,5.46,5.55,1615565,0
2010-12-06,5.56,5.63,5.32,5.38,1299084,0
2010-12-07,5.48,5.56,5.39,5.4,835638,0
2010-12-08,5.4,5.54,5.34,5.43,552190,0
2010-12-09,5.43,5.53,5.37,5.5,574898,0
2010-12-10,5.47,5.73,5.43,5.71,735813,0
2010-12-13,5.72,5.74,5.4,5.44,862049,0
2010-12-14,5.54,5.73,5.51,5.72,730558,0
2010-12-15,5.88,6.09,5.69,5.77,1138418,0
2010-12-16,5.8,5.96,5.66,5.95,703868,0
2010-12-17,5.91,6.11,5.88,6.06,1309348,0
2010-12-20,6.1,6.38,5.98,6.28,776447,0
2010-12-21,6.37,6.52,6.23,6.42,740998,0
2010-12-22,6.42,6.57,6.32,6.51,534718,0
2010-12-23,6.53,6.6,6.4,6.49,332175,0
2010-12-27,6.59,6.59,6.41,6.52,408083,0
2010-12-28,6.51,6.52,6.23,6.24,608333,0
2010-12-29,6.23,6.46,6.15,6.29,420441,0
2010-12-30,6.31,6.35,6.15,6.15,420068,0
2010-12-31,6.02,6.06,5.95,5.98,525541,0
2011-01-03,6.05,6.28,6.02,6.18,551039,0
2011-01-04,6.18,6.19,5.94,5.99,582017,0
2011-01-05,6,6.17,5.92,6.14,433486,0
2011-01-06,6.14,6.24,5.97,6.05,361213,0
2011-01-07,6.05,6.16,5.98,6.06,473055,0
2011-01-10,6.01,6.16,5.98,6.06,396761,0
2011-01-11,6.09,6.65,6.08,6.64,1168810,0
2011-01-12,6.7,6.72,6.29,6.37,1080163,0
2011-01-13,6.38,6.55,6.32,6.33,584050,0
2011-01-14,6.31,6.43,6.25,6.27,518479,0
2011-01-18,6.28,6.38,6.15,6.28,457449,0
2011-01-19,6.18,6.28,6.09,6.19,880981,0
2011-01-20,6.15,6.18,5.89,5.99,572247,0
2011-01-21,6.01,6.09,5.88,6,402018,0
2011-01-24,6,6.01,5.73,5.73,714981,0
2011-01-25,5.73,5.74,5.56,5.58,773531,0
2011-01-26,5.59,5.73,5.55,5.73,571832,0
2011-01-27,5.69,5.92,5.65,5.81,362815,0
2011-01-28,5.85,5.85,5.55,5.61,618784,0
2011-01-31,5.68,5.73,5.54,5.64,665496,0
2011-02-01,5.64,5.92,5.6,5.87,665568,0
2011-02-02,5.84,5.87,5.62,5.73,480036,0
2011-02-03,5.74,5.78,5.64,5.69,323413,0
2011-02-04,5.66,5.77,5.6,5.66,400876,0
2011-02-07,5.68,5.98,5.55,5.87,451479,0
2011-02-08,5.85,6.25,5.84,6.19,512993,0
2011-02-09,6.1,6.2,6.05,6.08,327922,0
2011-02-10,6.05,6.36,6.04,6.15,598870,0
2011-02-11,6.12,6.3,6,6.23,663551,0
2011-02-14,6.24,6.32,6.19,6.27,495744,0
2011-02-15,6.22,6.3,5.84,5.87,730886,0
2011-02-16,5.92,5.96,5.71,5.73,717376,0
2011-02-18,5.53,5.73,5.51,5.58,646369,0
2011-02-22,5.51,5.51,5.15,5.18,1291639,0
2011-02-23,5.19,5.29,4.97,4.97,1064294,0
2011-02-24,4.96,5.2,4.91,5.11,654509,0
2011-02-25,5.17,5.5,5.15,5.42,857741,0
2011-02-28,5.49,5.58,5.32,5.43,567171,0
2011-03-01,5.65,5.74,5.26,5.3,663106,0
2011-03-02,5.32,5.52,5.2,5.48,788962,0
2011-03-03,5.5,5.56,5.37,5.44,372788,0
2011-03-04,5.5,5.55,5.43,5.44,512841,0
2011-03-07,5.5,5.56,5.25,5.43,345557,0
2011-03-08,5.4,5.48,5.31,5.45,464735,0
2011-03-09,5.48,5.59,5.28,5.53,819954,0
2011-03-10,5.47,5.48,5.29,5.29,364837,0
2011-03-11,5.2,5.36,5.08,5.32,441934,0
2011-03-14,5.24,5.54,5.24,5.44,495343,0
2011-03-15,5.38,5.55,5.26,5.47,551299,0
2011-03-16,5.44,5.66,5.44,5.56,549614,0
2011-03-17,5.67,5.9,5.61,5.7,1281031,0
2011-03-18,5.79,5.86,5.67,5.7,381726,0
2011-03-21,5.77,5.9,5.59,5.9,520588,0
2011-03-22,5.9,5.92,5.8,5.88,301039,0
2011-03-23,5.88,5.98,5.76,5.91,461778,0
2011-03-24,5.96,6,5.8,5.99,320406,0
2011-03-25,5.98,6.3,5.94,6.14,799889,0
2011-03-28,6.14,6.53,6.09,6.44,1165530,0
2011-03-29,6.47,6.67,6.36,6.67,939677,0
2011-03-30,6.7,7.25,6.69,7.2,1589826,0
2011-03-31,7.24,7.37,6.96,7.34,1099966,0
2011-04-01,7.34,7.39,7.22,7.3,752803,0
2011-04-04,7.33,7.7,7.23,7.42,827177,0
2011-04-05,7.45,7.47,7.3,7.31,882464,0
2011-04-06,7.4,7.4,7.05,7.16,884725,0
2011-04-07,7.16,7.17,7,7.09,619832,0
2011-04-08,7.15,7.18,7.05,7.06,398208,0
2011-04-11,7.04,7.11,6.97,7.01,444399,0
2011-04-12,6.97,7.17,6.87,7.05,476377,0
2011-04-13,7.09,7.33,7.09,7.33,547970,0
2011-04-14,7.27,7.35,7.2,7.26,252181,0
2011-04-15,7.36,7.78,7.3,7.76,1156563,0
2011-04-18,7.74,7.74,7.25,7.33,728848,0
2011-04-19,7.41,7.55,7.25,7.3,389807,0
2011-04-20,7.43,7.6,7.38,7.57,835714,0
2011-04-21,7.6,7.87,7.51,7.6,588087,0
2011-04-25,7.61,7.75,7.54,7.64,736570,0
2011-04-26,7.7,7.7,7.44,7.48,424860,0
2011-04-27,7.48,7.56,7.29,7.4,337944,0
2011-04-28,7.45,7.71,7.44,7.62,842650,0
2011-04-29,7.64,8.05,7.61,8.01,1019755,0
2011-05-02,8.05,8.28,7.97,8.06,654031,0
2011-05-03,8,8.07,7.36,7.64,1080612,0
2011-05-04,7.69,7.72,7.24,7.36,872215,0
2011-05-05,7.3,7.49,7.21,7.37,746316,0
2011-05-06,7.5,7.65,7.4,7.5,398191,0
2011-05-09,7.45,7.59,7.41,7.49,300337,0
2011-05-10,7.63,7.8,7.53,7.7,950717,0
2011-05-11,7.68,7.73,7.43,7.49,340546,0
2011-05-12,7.44,7.44,7.07,7.2,969111,0
2011-05-13,7.26,7.36,7.1,7.12,360243,0
2011-05-16,7.1,7.19,7.03,7.12,529134,0
2011-05-17,7.06,7.22,7.03,7.15,454487,0
2011-05-18,7.2,7.23,7.04,7.2,380272,0
2011-05-19,7.29,7.39,6.97,7.05,681519,0
2011-05-20,7.04,7.27,7,7.22,411895,0
2011-05-23,7.04,7.34,6.98,7.2,476684,0
2011-05-24,7.21,7.25,7.03,7.05,314730,0
2011-05-25,7.03,7.11,6.98,7.03,986606,0
2011-05-26,7.02,7.23,7,7.23,467886,0
2011-05-27,7.25,7.26,7.11,7.2,209347,0
2011-05-31,7.29,7.5,7.19,7.46,734401,0
2011-06-01,7.46,7.54,7.35,7.37,470672,0
2011-06-02,7.36,7.47,7.19,7.25,392980,0
2011-06-03,7.1,7.26,7.06,7.12,368962,0
2011-06-06,7.15,7.16,7.02,7.08,328910,0
2011-06-07,7.3,7.3,7.09,7.18,337474,0
2011-06-08,7.08,7.22,7,7.13,565752,0
2011-06-09,7.15,7.35,7.05,7.34,487928,0
2011-06-10,7.28,7.46,7.05,7.17,562079,0
2011-06-13,7.22,7.39,7.09,7.23,416602,0
2011-06-14,7.29,7.47,7.23,7.44,416294,0
2011-06-15,7.34,7.78,7.21,7.36,918488,0
2011-06-16,7.36,7.53,7.3,7.39,418538,0
2011-06-17,7.54,7.78,7.45,7.77,879077,0
2011-06-20,7.76,7.9,7.6,7.69,461948,0
2011-06-21,7.77,7.96,7.72,7.89,649588,0
2011-06-22,7.81,8.11,7.71,8.01,608903,0
2011-06-23,8.07,8.11,7.75,8.06,568468,0
2011-06-24,8.08,8.24,8.03,8.2,1746913,0
2011-06-27,8.15,8.25,7.99,8.18,666901,0
2011-06-28,8.03,8.56,8.02,8.44,1254781,0
2011-06-29,8.5,8.65,8.36,8.57,550191,0
2011-06-30,8.57,8.65,8.55,8.6,398010,0
2011-07-01,8.6,8.6,8.29,8.48,603710,0
2011-07-05,8.46,8.79,8.4,8.78,538684,0
2011-07-06,8.75,8.97,8.65,8.93,571224,0
2011-07-07,8.98,9.21,8.94,9.2,647088,0
2011-07-08,9.1,9.45,8.87,9.18,874106,0
2011-07-11,9.09,9.13,8.78,8.8,572233,0
2011-07-12,8.8,9.03,8.5,8.52,758683,0
2011-07-13,8.53,8.8,8.48,8.57,502118,0
2011-07-14,8.62,8.7,8.22,8.28,562562,0
2011-07-15,8.33,8.49,8.2,8.36,361709,0
2011-07-18,8.29,8.29,7.88,8.15,721993,0
2011-07-19,8.18,8.63,8.08,8.61,415366,0
2011-07-20,8.66,8.66,8.4,8.47,197395,0
2011-07-21,8.48,8.88,8.41,8.86,654878,0
2011-07-22,8.89,9.23,8.67,9.2,766164,0
2011-07-25,9.05,9.35,8.87,8.9,597218,0
2011-07-26,8.93,8.94,8.5,8.67,614464,0
2011-07-27,8.63,8.71,8.37,8.47,535161,0
2011-07-28,8.46,8.76,8.38,8.52,377533,0
2011-07-29,8.4,8.73,8.29,8.54,519466,0
2011-08-01,8.69,8.86,8.49,8.69,517728,0
2011-08-02,8.67,8.72,7.72,7.76,1086586,0
2011-08-03,7.66,7.7,7.06,7.49,1499901,0
2011-08-04,7.35,7.37,6.7,6.7,1563778,0
2011-08-05,6.99,7.13,6.46,6.98,1411017,0
2011-08-08,6.92,6.93,6.15,6.25,1697125,0
2011-08-09,6.29,6.63,6,6.62,1278865,0
2011-08-10,6.46,6.51,6.12,6.19,911527,0
2011-08-11,6.36,6.44,6.06,6.39,762631,0
2011-08-12,6.52,6.59,6.36,6.44,510770,0
2011-08-15,6.79,7.48,6.69,7.47,1032854,0
2011-08-16,7.39,7.79,7.23,7.61,923060,0
2011-08-17,7.61,7.82,7.42,7.59,453830,0
2011-08-18,7.31,7.38,6.92,7.05,649707,0
2011-08-19,6.88,7.36,6.77,7.04,578211,0
2011-08-22,7.27,7.49,6.95,7.01,532277,0
2011-08-23,7.03,7.61,7.03,7.56,531589,0
2011-08-24,7.58,7.74,7.35,7.53,379777,0
2011-08-25,7.53,7.63,7,7.02,592507,0
2011-08-26,6.95,7.33,6.9,7.24,395012,0
2011-08-29,7.35,7.8,7.28,7.8,435916,0
2011-08-30,7.6,7.9,7.6,7.78,414022,0
2011-08-31,7.83,7.9,7.67,7.73,484491,0
2011-09-01,7.72,7.95,7.63,7.78,724985,0
2011-09-02,7.5,7.75,7.46,7.61,443703,0
2011-09-06,7.26,7.53,7.2,7.51,549181,0
2011-09-07,7.73,8.08,7.67,7.95,584907,0
2011-09-08,7.86,8.24,7.8,7.85,557558,0
2011-09-09,8,8.12,7.39,7.63,677180,0
2011-09-12,7.46,7.83,7.38,7.82,721676,0
2011-09-13,7.88,8.01,7.66,7.94,647396,0
2011-09-14,7.87,8.28,7.87,8.14,635912,0
2011-09-15,8.28,8.53,8.11,8.5,587724,0
2011-09-16,8.5,8.58,7.85,7.93,2352625,0
2011-09-19,7.73,8.17,7.7,7.98,592677,0
2011-09-20,7.95,8.06,7.35,7.4,790869,0
2011-09-21,7.41,7.5,6.96,6.97,980460,0
2011-09-22,6.79,6.97,6.52,6.73,1224857,0
2011-09-23,6.72,6.87,6.53,6.64,905409,0
2011-09-26,6.67,6.85,6.48,6.79,879314,0
2011-09-27,6.99,7.28,6.83,7.09,622001,0
2011-09-28,7.07,7.21,6.62,6.62,568873,0
2011-09-29,6.91,6.92,6.39,6.65,615078,0
2011-09-30,6.52,6.89,6.5,6.63,582575,0
2011-10-03,6.51,6.78,6.23,6.24,581641,0
2011-10-04,6.17,6.7,6.06,6.67,792423,0
2011-10-05,6.67,7.01,6.43,6.97,534542,0
2011-10-06,6.86,7.15,6.86,7.15,519708,0
2011-10-07,7.15,7.39,6.97,7.25,525258,0
2011-10-10,7.43,7.83,7.27,7.63,1049444,0
2011-10-11,7.53,7.93,7.51,7.88,662880,0
2011-10-12,7.95,8.15,7.9,8.06,1058767,0
2011-10-13,8.02,8.15,7.77,8.14,566085,0
2011-10-14,8.15,8.3,8.09,8.13,600748,0
2011-10-17,8.09,8.15,7.52,7.7,534473,0
2011-10-18,7.71,7.88,7.44,7.74,491989,0
2011-10-19,7.75,7.98,7.66,7.72,545379,0
2011-10-20,7.7,7.88,7.52,7.77,459518,0
2011-10-21,7.93,8.03,7.7,7.92,407973,0
2011-10-24,7.91,8.3,7.87,8.12,566993,0
2011-10-25,8.07,8.07,7.69,7.73,433253,0
2011-10-26,7.8,7.96,7.47,7.93,499531,0
2011-10-27,8.19,8.32,7.85,8.16,640764,0
2011-10-28,8.13,8.21,7.92,8.07,393181,0
2011-10-31,7.81,8.12,7.81,7.95,268247,0
2011-11-01,7.71,7.88,7.6,7.64,524087,0
2011-11-02,7.76,8.02,7.65,8,456445,0
2011-11-03,7.97,8.38,7.85,8.22,656542,0
2011-11-04,8.1,8.16,7.89,8.03,391401,0
2011-11-07,8.01,8.13,7.67,7.88,386948,0
2011-11-08,7.96,8.22,7.84,8.2,561256,0
2011-11-09,7.93,8.12,7.84,7.9,423227,0
2011-11-10,8.01,8.04,7.83,7.95,351385,0
2011-11-11,8.08,8.19,8.02,8.17,446813,0
2011-11-14,8.13,8.19,8.02,8.11,340293,0
2011-11-15,8.05,8.28,8.04,8.18,390605,0
2011-11-16,8.04,8.84,8.04,8.29,1676778,0
2011-11-17,8.27,8.39,7.77,7.82,856676,0
2011-11-18,7.87,7.97,7.74,7.79,469829,0
2011-11-21,7.65,7.95,7.55,7.9,475895,0
2011-11-22,7.89,8.08,7.89,8.08,334023,0
2011-11-23,7.95,8,7.53,7.66,408465,0
2011-11-25,7.6,7.63,7.52,7.53,177691,0
2011-11-28,7.66,8.04,7.66,7.93,568016,0
2011-11-29,7.93,8.16,7.82,8.13,543982,0
2011-11-30,8.39,8.5,8.1,8.49,2025307,0
2011-12-01,8.42,8.77,8.4,8.43,978436,0
2011-12-02,8.5,8.7,8.46,8.54,756355,0
2011-12-05,8.56,8.6,8.15,8.39,740445,0
2011-12-06,8,8.21,7.91,8.15,2512613,0
2011-12-07,8.13,8.24,7.95,8.18,814486,0
2011-12-08,8.11,8.23,8.02,8.03,892027,0
2011-12-09,7.77,8.08,7.66,7.97,1441574,0
2011-12-12,7.88,8.03,7.73,8.03,667949,0
2011-12-13,8.09,8.13,7.83,7.9,494285,0
2011-12-14,7.91,8.08,7.66,8.03,1011989,0
2011-12-15,7.98,8.12,7.86,7.98,495106,0
2011-12-16,8.05,8.14,7.95,7.99,1163611,0
2011-12-19,8.09,8.21,7.89,7.91,487434,0
2011-12-20,8,8.18,7.94,8.16,597780,0
2011-12-21,8.15,8.15,7.83,8.07,556076,0
2011-12-22,8.1,8.16,8.02,8.13,408546,0
2011-12-23,8.13,8.16,8.02,8.07,287756,0
2011-12-27,8,8.19,8,8.19,241807,0
2011-12-28,8.19,8.29,8.05,8.07,330414,0
2011-12-29,8.08,8.16,8.05,8.12,173158,0
2011-12-30,8.08,8.19,8.08,8.12,264527,0
2012-01-03,8.28,8.32,8.01,8.07,437214,0
2012-01-04,8,8.14,7.9,7.93,335998,0
2012-01-05,8.11,8.36,7.95,8.25,710861,0
2012-01-06,8.41,8.48,8.25,8.34,727197,0
2012-01-09,8.45,8.86,8.34,8.83,750231,0
2012-01-10,9.01,9.04,8.8,8.9,626230,0
2012-01-11,8.84,9,8.8,8.95,374034,0
2012-01-12,8.95,9.57,8.9,9.49,1051731,0
2012-01-13,9.4,9.59,9.16,9.39,491432,0
2012-01-17,9.5,9.79,9.45,9.62,787121,0
2012-01-18,9.6,9.65,9.27,9.35,446896,0
2012-01-19,9.47,9.47,9.02,9.07,547834,0
2012-01-20,9.07,9.09,8.63,8.92,655039,0
2012-01-23,8.93,9.13,8.75,8.77,360121,0
2012-01-24,8.77,9.03,8.66,9.01,741719,0
2012-01-25,8.96,9.27,8.9,9.23,553333,0
2012-01-26,9.28,9.36,9.08,9.34,676443,0
2012-01-27,9.33,9.4,9.24,9.35,329254,0
2012-01-30,9.24,9.36,9.08,9.1,403781,0
2012-01-31,9.12,9.36,9.12,9.34,301504,0
2012-02-01,9.39,9.6,9.28,9.47,526032,0
2012-02-02,9.43,9.57,9.31,9.36,318407,0
2012-02-03,9.39,9.73,9.29,9.48,450985,0
2012-02-06,9.42,9.6,9.13,9.52,230100,0
2012-02-07,9.53,9.6,9.32,9.4,305831,0
2012-02-08,9.41,9.54,9.19,9.32,334402,0
2012-02-09,9.36,9.36,9.14,9.15,186701,0
2012-02-10,9.07,9.24,8.98,9,331409,0
2012-02-13,9.12,9.23,8.98,9.07,280154,0
2012-02-14,9.07,9.12,8.86,9.12,300681,0
2012-02-15,9.07,9.2,8.93,9.04,279028,0
2012-02-16,9,9.33,8.9,9.33,495052,0
2012-02-17,9.31,9.42,9.25,9.31,440657,0
2012-02-21,9.34,9.34,8.82,8.89,559140,0
2012-02-22,8.86,8.99,8.84,8.86,224342,0
2012-02-23,8.86,9.36,8.86,9.19,462877,0
2012-02-24,9.25,9.46,9.17,9.32,453979,0
2012-02-27,9.32,9.32,9.05,9.07,462616,0
2012-02-28,9.08,9.5,9.08,9.47,373236,0
2012-02-29,9.46,9.72,9.33,9.39,526579,0
2012-03-01,9.42,9.75,9.33,9.69,618055,0
2012-03-02,9.64,9.88,9.55,9.61,533906,0
2012-03-05,9.57,9.57,9.28,9.32,338629,0
2012-03-06,9.19,9.27,8.96,9.01,573501,0
2012-03-07,9.14,9.15,9,9,251093,0
2012-03-08,9.02,9.27,9.01,9.18,324016,0
2012-03-09,9.24,9.52,9.14,9.47,401771,0
2012-03-12,9.5,9.69,9.32,9.6,411039,0
2012-03-13,9.64,10.05,9.6,9.96,886777,0
2012-03-14,9.89,10.24,9.88,9.99,391074,0
2012-03-15,10.02,10.21,9.9,10.02,541677,0
2012-03-16,10.06,10.16,9.92,9.96,762525,0
2012-03-19,10,10.11,9.97,10.04,318131,0
2012-03-20,9.98,10,9.66,9.8,331128,0
2012-03-21,9.82,9.86,9.64,9.72,226207,0
2012-03-22,9.61,9.75,9.58,9.7,200344,0
2012-03-23,9.69,9.84,9.51,9.82,247288,0
2012-03-26,9.93,10.25,9.93,10.24,681735,0
2012-03-27,10.24,10.28,10.13,10.22,419742,0
2012-03-28,10.27,10.78,10.25,10.77,749276,0
2012-03-29,10.72,11.06,10.66,11.03,609287,0
2012-03-30,11.11,11.24,11.11,11.16,548495,0
2012-04-02,11.15,11.15,10.72,10.76,584751,0
2012-04-03,10.73,10.79,10.4,10.47,511567,0
2012-04-04,10.33,10.35,10.07,10.24,508367,0
2012-04-05,10.15,10.47,10.15,10.46,206544,0
2012-04-09,10.23,10.25,10.02,10.08,489638,0
2012-04-10,10.02,10.06,9.52,9.55,903877,0
2012-04-11,9.69,10,9.64,10,419037,0
2012-04-12,9.97,10.14,9.91,10.1,397011,0
2012-04-13,10.09,10.1,9.82,10,368237,0
2012-04-16,10.08,10.24,9.9,10.22,542136,0
2012-04-17,10.3,10.55,10.27,10.49,361477,0
2012-04-18,10.43,10.5,10.22,10.26,245563,0
2012-04-19,10.31,10.56,10.05,10.08,378556,0
2012-04-20,10.23,10.32,10.06,10.15,307499,0
2012-04-23,10.05,10.18,9.87,10.17,364728,0
2012-04-24,10.18,10.57,10,10.56,513738,0
2012-04-25,10.68,10.82,10.46,10.72,437911,0
2012-04-26,10.72,10.92,10.65,10.88,300610,0
2012-04-27,10.84,11.13,10.58,11.03,549764,0
2012-04-30,11.02,11.07,10.74,10.77,297732,0
2012-05-01,10.71,10.77,10.16,10.33,1015749,0
2012-05-02,10.21,10.49,10.06,10.24,601002,0
2012-05-03,10.2,10.22,9.9,10.1,612563,0
2012-05-04,10.07,10.08,9.93,10.03,370192,0
2012-05-07,9.97,10.36,9.97,10.24,302307,0
2012-05-08,10.12,10.19,9.88,10.11,470186,0
2012-05-09,9.96,10.18,9.96,10.16,496034,0
2012-05-10,10.27,10.53,10.21,10.5,372335,0
2012-05-11,10.43,10.82,10.43,10.72,435278,0
2012-05-14,10.59,10.79,10.38,10.49,327826,0
2012-05-15,10.46,10.58,10.18,10.26,279974,0
2012-05-16,10.28,10.29,10.1,10.12,341755,0
2012-05-17,10.13,10.27,9.9,10.01,488637,0
2012-05-18,9.96,10.05,9.69,9.88,619896,0
2012-05-21,9.88,10.17,9.77,10.16,559062,0
2012-05-22,10.19,10.48,10.11,10.27,412458,0
2012-05-23,10.2,10.25,9.94,10.15,402998,0
2012-05-24,10.2,10.32,10,10.18,285623,0
2012-05-25,10.18,10.32,10.11,10.24,283957,0
2012-05-29,10.37,10.37,10.1,10.24,235029,0
2012-05-30,10.11,10.21,9.88,9.96,446400,0
2012-05-31,10,10.029,9.81,9.88,298366,0
2012-06-01,9.66,9.79,9.63,9.65,358605,0
2012-06-04,9.7,9.84,9.49,9.82,302414,0
2012-06-05,9.77,9.96,9.71,9.94,383743,0
2012-06-06,10,10.01,9.8,9.85,322208,0
2012-06-07,9.96,9.97,9.81,9.89,326183,0
2012-06-08,9.83,10.23,9.83,10.19,522099,0
2012-06-11,10.24,10.25,9.9,9.9,401372,0
2012-06-12,9.95,10.01,9.84,9.98,282890,0
2012-06-13,9.96,10.19,9.95,10,605572,0
2012-06-14,9.97,10.22,9.95,10.2,258864,0
2012-06-15,10.28,10.35,10.16,10.27,870320,0
2012-06-18,10.22,10.59,10.22,10.54,664294,0
2012-06-19,10.6,10.91,10.56,10.87,760834,0
2012-06-20,10.9,11.05,10.65,10.69,280275,0
2012-06-21,10.72,10.86,10.21,10.27,420349,0
2012-06-22,10.37,10.52,10.2,10.5,995717,0
2012-06-25,10.32,10.45,10.15,10.22,279667,0
2012-06-26,10.29,10.33,10.1,10.26,344880,0
2012-06-27,10.31,10.65,10.17,10.58,358809,0
2012-06-28,10.48,10.55,10.17,10.38,533924,0
2012-06-29,10.6,10.75,10.49,10.72,441452,0
2012-07-02,10.77,11.11,10.69,11.08,899134,0
2012-07-03,11.15,11.3,11.08,11.18,298111,0
2012-07-05,11.12,11.26,10.97,11.18,366306,0
2012-07-06,11.03,11.34,10.88,11.32,400834,0
2012-07-09,11.31,11.36,11.04,11.22,407077,0
2012-07-10,11.34,11.4,11.12,11.2,327333,0
2012-07-11,11.2,11.31,11.05,11.24,252979,0
2012-07-12,11.16,11.3,10.92,11.29,445234,0
2012-07-13,11.33,11.57,11.3,11.4,357451,0
2012-07-16,11.41,11.54,11.3,11.45,249400,0
2012-07-17,11.55,11.69,11.28,11.37,394224,0
2012-07-18,11.39,11.39,10.82,10.84,889492,0
2012-07-19,10.94,11.02,10.83,10.89,284111,0
2012-07-20,10.8,10.88,10.61,10.65,357737,0
2012-07-23,10.42,10.42,10.18,10.24,335086,0
2012-07-24,10.25,10.33,10,10.07,437997,0
2012-07-25,10.04,10.2,9.89,10.02,707897,0
2012-07-26,10.15,10.37,10.07,10.18,336070,0
2012-07-27,10.19,10.6,10.04,10.56,450355,0
2012-07-30,10.57,10.62,10.24,10.25,299389,0
2012-07-31,10.25,10.41,10.23,10.25,402675,0
2012-08-01,10.3,10.46,10.13,10.14,429379,0
2012-08-02,10.11,10.3,9.96,10.09,520734,0
2012-08-03,10.28,10.46,10.21,10.38,321027,0
2012-08-06,10.42,10.8,10.42,10.63,357092,0
2012-08-07,10.67,10.68,10.27,10.29,408876,0
2012-08-08,9.95,10.2,9.8,10.05,3994748,0
2012-08-09,10.06,10.23,9.95,10.07,883162,0
2012-08-10,10.1,10.48,10.08,10.39,754775,0
2012-08-13,10.39,10.42,10.16,10.24,351257,0
2012-08-14,10.3,10.389,10.21,10.24,258982,0
2012-08-15,10.23,10.45,10.18,10.34,178958,0
2012-08-16,10.35,10.63,10.25,10.59,251594,0
2012-08-17,10.55,10.6,10.351,10.6,273429,0
2012-08-20,10.56,10.63,10.37,10.52,285361,0
2012-08-21,10.59,10.6,10.01,10.14,450728,0
2012-08-22,10.15,10.25,10.01,10.03,410005,0
2012-08-23,10.01,10.155,9.93,9.97,417082,0
2012-08-24,9.92,10.01,9.87,9.99,544726,0
2012-08-27,10.06,10.28,9.95,10.26,390576,0
2012-08-28,10.27,10.5,10.235,10.36,328882,0
2012-08-29,10.4,10.42,10.16,10.17,455237,0
2012-08-30,10.14,10.21,10,10.02,366081,0
2012-08-31,10.13,10.13,9.9,9.93,1131938,0
2012-09-04,9.98,10.17,9.84,10.11,563092,0
2012-09-05,10.07,10.24,10.06,10.15,522084,0
2012-09-06,10.24,10.485,10.18,10.44,489341,0
2012-09-07,10.47,10.5,10.28,10.31,302695,0
2012-09-10,10.31,10.43,10.17,10.35,233043,0
2012-09-11,10.39,10.5,10.29,10.37,232412,0
2012-09-12,10.4,10.49,10.24,10.27,179079,0
2012-09-13,10.27,10.6,10.25,10.41,397811,0
2012-09-14,10.42,10.5,10.25,10.32,446074,0
2012-09-17,10.29,10.35,10.18,10.28,313300,0
2012-09-18,10.3,10.46,10.23,10.45,213044,0
2012-09-19,10.49,10.73,10.43,10.73,352610,0
2012-09-20,10.63,10.87,10.63,10.76,294852,0
2012-09-21,10.89,10.95,10.76,10.85,641175,0
2012-09-24,10.8,10.99,10.56,10.9,280101,0
2012-09-25,10.94,11.3,10.85,11.27,876687,0
2012-09-26,11.27,11.4,10.88,10.97,477693,0
2012-09-27,11.01,11.1,10.78,10.95,557622,0
2012-09-28,10.92,11.118,10.79,11,274867,0
2012-10-01,11.06,11.27,11.04,11.17,803233,0
2012-10-02,11.22,11.5,11.16,11.32,330331,0
2012-10-03,11.33,11.47,11.22,11.3,225062,0
2012-10-04,11.35,11.38,11.2,11.36,251148,0
2012-10-05,11.43,11.74,11.36,11.63,418613,0
2012-10-08,12.3,12.3,11.829,11.89,1239633,0
2012-10-09,11.93,11.95,11.29,11.32,581213,0
2012-10-10,11.33,11.7,11.33,11.67,658010,0
2012-10-11,11.75,11.84,11.58,11.6,601063,0
2012-10-12,11.32,11.6,10.52,10.65,1520925,0
2012-10-15,10.64,10.7,10.22,10.28,832725,0
2012-10-16,10.29,10.91,9.63,10.05,3424334,0
2012-10-17,10.22,10.31,10,10.15,609720,0
2012-10-18,10.11,10.175,9.95,10,606304,0
2012-10-19,9.97,10.08,9.71,9.84,855058,0
2012-10-22,9.86,9.99,9.26,9.4,1046096,0
2012-10-23,9.27,9.29,8.87,9.24,1005870,0
2012-10-24,9.23,9.36,9.13,9.15,425183,0
2012-10-25,9.22,9.45,9.13,9.44,636791,0
2012-10-26,9.36,9.53,9.23,9.41,567291,0
2012-10-31,9.2,9.55,9.11,9.46,769664,0
2012-11-01,9.42,9.5,9.01,9.06,740308,0
2012-11-02,9.08,9.18,9.01,9.03,477252,0
2012-11-05,9.14,9.82,9.0999,9.55,824016,0
2012-11-06,9.54,9.64,9.24,9.33,404564,0
2012-11-07,9.25,9.4895,9.04,9.11,742796,0
2012-11-08,9.13,9.24,8.9901,9.0889,386504,0
2012-11-09,9.08,9.38,9.04,9.22,765928,0
2012-11-12,9.27,9.37,9.15,9.27,298953,0
2012-11-13,9.09,9.32,9.09,9.28,389402,0
2012-11-14,9.33,9.34,8.89,8.98,568458,0
2012-11-15,9.01,9.15,8.99,9.02,486855,0
2012-11-16,9.07,9.66,9.02,9.54,940700,0
2012-11-19,9.66,9.66,9.08,9.26,829271,0
2012-11-20,9.3,9.42,9.1,9.17,929293,0
2012-11-21,9.22,9.28,9.14,9.27,223871,0
2012-11-23,9.28,9.55,9.25,9.55,175679,0
2012-11-26,9.54,9.56,9.37,9.49,309690,0
2012-11-27,9.51,9.56,9.19,9.32,443628,0
2012-11-28,9.31,9.415,9.02,9.4,341516,0
2012-11-29,9.5,9.72,9.46,9.66,412731,0
2012-11-30,9.7,9.89,9.5,9.81,859846,0
2012-12-03,10,10.029,9.58,9.71,750292,0
2012-12-04,9.69,9.841,9.56,9.69,491234,0
2012-12-05,9.74,9.999,9.69,9.69,573762,0
2012-12-06,9.66,10.06,9.65,9.99,698899,0
2012-12-07,10.07,10.1,9.8,9.95,793592,0
2012-12-10,9.97,10.05,9.81,9.901,553586,0
2012-12-11,9.99,10.41,9.94,10.35,652214,0
2012-12-12,10.35,10.4,10.15,10.2,545846,0
2012-12-13,10.19,10.32,10.11,10.19,297228,0
2012-12-14,10.14,10.33,9.9,9.96,554385,0
2012-12-17,9.89,10.29,9.89,10.29,507418,0
2012-12-18,10.28,10.64,10.28,10.58,734069,0
2012-12-19,10.58,10.6,10.12,10.23,723156,0
2012-12-20,10.44,10.97,10.301,10.95,1141312,0
2012-12-21,10.82,10.99,10.535,10.71,1153539,0
2012-12-24,10.7,10.73,10.54,10.71,237000,0
2012-12-26,10.69,10.78,10.44,10.59,427459,0
2012-12-27,10.47,10.75,10.34,10.49,405636,0
2012-12-28,10.43,10.6,10.4,10.45,280864,0
2012-12-31,10.4,10.65,10.05,10.59,797490,0
2013-01-02,10.86,11.08,10.7,11.05,1081357,0
2013-01-03,11.01,11.26,10.9,11.08,656135,0
2013-01-04,11.16,11.16,10.95,11.06,513752,0
2013-01-07,11.05,11.49,11.04,11.47,941759,0
2013-01-08,11.57,11.88,11.51,11.82,1675200,0
2013-01-09,11.98,11.98,11.6,11.69,1197036,0
2013-01-10,11.77,11.87,11.56,11.73,589439,0
2013-01-11,11.73,11.84,11.59,11.59,502025,0
2013-01-14,11.6,11.63,11.46,11.5,598490,0
2013-01-15,11.45,11.73,11.4,11.69,720930,0
2013-01-16,11.63,11.7,11.5,11.59,306742,0
2013-01-17,11.69,11.75,11.48,11.49,523696,0
2013-01-18,11.51,11.53,11.28,11.47,382167,0
2013-01-22,11.44,11.5,11.3,11.35,491048,0
2013-01-23,11.35,11.44,11.19,11.25,698408,0
2013-01-24,11.25,11.56,11.17,11.45,403104,0
2013-01-25,11.46,11.519,11.35,11.42,381467,0
2013-01-28,11.42,11.53,11.25,11.4,578423,0
2013-01-29,11.37,11.4,10.95,11.1,897521,0
2013-01-30,11.07,11.23,10.76,10.82,690497,0
2013-01-31,10.84,11.1,10.78,11.02,774704,0
2013-02-01,11.08,11.29,10.96,11.25,694780,0
2013-02-04,11.19,11.2,10.99,11.09,447498,0
2013-02-05,11.03,11.28,11.02,11.13,497504,0
2013-02-06,11.1,11.18,11.05,11.11,275701,0
2013-02-07,11.13,11.13,10.85,10.86,583629,0
2013-02-08,10.9,11.001,10.83,10.87,400158,0
2013-02-11,10.9,11,10.81,10.96,505904,0
2013-02-12,10.93,11.03,10.93,11,412681,0
2013-02-13,11.05,11.08,10.97,11.07,348417,0
2013-02-14,11.08,11.15,11,11.15,419518,0
2013-02-15,11.22,11.44,11.16,11.22,526867,0
2013-02-19,11.26,11.405,11.25,11.35,402509,0
2013-02-20,11.35,11.35,10.56,10.57,1183359,0
2013-02-21,10.72,10.73,10.19,10.34,700710,0
2013-02-22,10.42,10.83,10.36,10.82,438422,0
2013-02-25,10.87,10.93,10.5,10.5,420899,0
2013-02-26,10.6,11.04,10.445,10.87,737995,0
2013-02-27,10.92,11.03,10.6,10.69,459314,0
2013-02-28,10.68,10.94,10.65,10.695,421885,0
2013-03-01,10.6,11,10.56,10.98,517500,0
2013-03-04,10.92,11.03,10.79,10.98,543810,0
2013-03-05,11.01,11.06,10.78,10.9,461380,0
2013-03-06,10.91,10.96,10.78,10.86,402123,0
2013-03-07,10.85,10.96,10.82,10.91,303269,0
2013-03-08,10.94,11,10.82,10.95,420311,0
2013-03-11,10.98,10.98,10.74,10.77,394284,0
2013-03-12,10.76,10.77,9.81,10.31,2205946,0
2013-03-13,10.35,10.35,10.15,10.19,813400,0
2013-03-14,10.19,10.3,10.03,10.14,606738,0
2013-03-15,10.11,10.27,10,10.09,863846,0
2013-03-18,10.01,10.08,9.8,9.84,722683,0
2013-03-19,9.84,9.89,9.622,9.75,980078,0
2013-03-20,9.86,9.89,9.67,9.76,513832,0
2013-03-21,9.73,10.15,9.73,10.01,913271,0
2013-03-22,10.06,10.15,9.99,10.07,668491,0
2013-03-25,10.07,10.12,9.945,10.07,593344,0
2013-03-26,10.09,10.22,9.75,10.01,677575,0
2013-03-27,9.92,9.97,9.78,9.89,519235,0
2013-03-28,9.94,9.99,9.75,9.8,802454,0
2013-04-01,9.8,9.99,9.67,9.78,1007760,0
2013-04-02,9.81,9.93,9.58,9.62,453724,0
2013-04-03,9.61,9.62,9.31,9.53,1027126,0
2013-04-04,9.51,10.12,9.51,10,1193341,0
2013-04-05,9.86,10.02,9.72,9.99,740707,0
2013-04-08,10.27,10.27,9.68,9.85,1156222,0
2013-04-09,9.86,10.53,9.86,10.35,807571,0
2013-04-10,10.47,10.83,10.36,10.73,1128888,0
2013-04-11,10.73,10.935,10.55,10.72,991912,0
2013-04-12,10.71,10.79,10.45,10.63,740934,0
2013-04-15,10.62,10.67,10.02,10.1,1026541,0
2013-04-16,10.24,10.31,9.8,10.24,1113100,0
2013-04-17,10.12,10.13,9.74,9.97,843394,0
2013-04-18,7.1,8.99,6.93,8.84,21041706,0
2013-04-19,8.73,9.54,8.44,9.23,5762209,0
2013-04-22,9.09,9.14,8.71,8.75,2861246,0
2013-04-23,8.78,9,8.03,8.21,3996860,0
2013-04-24,7.88,8.25,7.69,8.14,3510150,0
2013-04-25,8.14,9,8.04,8.94,3107372,0
2013-04-26,8.81,8.95,8.49,8.85,1786997,0
2013-04-29,8.85,9.27,8.81,9.24,2024282,0
2013-04-30,9.24,9.35,9.04,9.34,1316458,0
2013-05-01,9.3,9.55,8.86,9.05,1902975,0
2013-05-02,9.05,9.6,9.05,9.56,1515484,0
2013-05-03,9.66,9.89,9.62,9.72,1658907,0
2013-05-06,9.71,9.79,9.38,9.65,1296670,0
2013-05-07,9.71,9.88,9.67,9.81,813826,0
2013-05-08,9.77,9.89,9.6,9.86,769532,0
2013-05-09,9.88,9.98,9.759,9.89,793352,0
2013-05-10,9.89,10.05,9.79,9.92,778711,0
2013-05-13,9.92,10.155,9.82,9.92,930998,0
2013-05-14,9.96,10.47,9.91,10.25,1003207,0
2013-05-15,10.24,10.74,10.24,10.53,1061163,0
2013-05-16,10.47,11.03,10.424,10.82,1496577,0
2013-05-17,10.84,10.92,10.42,10.56,877346,0
2013-05-20,10.5,10.8,10.36,10.62,532606,0
2013-05-21,10.64,10.97,10.6,10.76,823915,0
2013-05-22,10.8,10.95,10.44,10.58,840494,0
2013-05-23,10.35,10.69,10.31,10.54,600858,0
2013-05-24,10.5,10.75,10.48,10.69,276189,0
2013-05-28,10.86,11.4,10.74,11.25,1065270,0
2013-05-29,11.19,11.27,10.82,11.12,806556,0
2013-05-30,11.13,11.42,11.05,11.24,392963,0
2013-05-31,11.31,11.49,11.1,11.24,654587,0
2013-06-03,11.31,11.58,11.07,11.56,906661,0
2013-06-04,11.56,11.88,11.37,11.55,1108976,0
2013-06-05,11.5,11.86,11.41,11.84,1094221,0
2013-06-06,11.88,12.1,11.8,12.05,1783402,0
2013-06-07,12.17,12.985,12,12.91,1695783,0
2013-06-10,12.94,13.56,12.81,13.49,1757928,0
2013-06-11,13.4,14.42,13.15,13.43,2560696,0
2013-06-12,13.5,13.83,13,13.05,1288618,0
2013-06-13,12.84,13.21,12.61,13.05,988569,0
2013-06-14,13.16,13.21,12.31,12.34,1574385,0
2013-06-17,12.43,12.7,12.35,12.59,1310412,0
2013-06-18,12.54,12.99,12.41,12.83,3129429,0
2013-06-19,12.87,13.16,12.6,12.9,1317063,0
2013-06-20,12.72,12.86,12.47,12.6,1353565,0
2013-06-21,12.62,13.08,12.41,13.04,2490241,0
2013-06-24,12.91,13.14,12.67,12.97,1122727,0
2013-06-25,13.16,13.36,13.03,13.25,655825,0
2013-06-26,13.35,13.57,13.24,13.39,537523,0
2013-06-27,13.55,14.05,13.5,13.87,1174478,0
2013-06-28,13.85,14.17,13.725,13.91,1483194,0
2013-07-01,13.98,14.7,13.91,14.44,1078390,0
2013-07-02,14.48,14.63,13.99,14.05,1138930,0
2013-07-03,13.94,14.118,13.67,13.95,440108,0
2013-07-05,14.24,14.279,13.94,14.1,589442,0
2013-07-08,14.23,14.25,13.66,13.79,965358,0
2013-07-09,13.86,14,13.29,13.36,1566098,0
2013-07-10,13.32,13.72,13.32,13.69,681709,0
2013-07-11,13.93,14.14,13.77,13.85,853299,0
2013-07-12,14.02,14.12,13.665,13.85,1256562,0
2013-07-15,13.82,13.85,13.65,13.74,830639,0
2013-07-16,13.75,13.77,12.9,13.25,2180055,0
2013-07-17,13.22,13.44,13.11,13.3,751908,0
2013-07-18,13.46,13.78,13.32,13.74,1903908,0
2013-07-19,13.66,14.5,13.66,14.47,4934869,0
2013-07-22,14.44,14.53,14.08,14.32,1510222,0
2013-07-23,14.08,14.3,13.38,13.48,2520662,0
2013-07-24,13.52,14.04,12.94,13.17,3725721,0
2013-07-25,13.02,13.24,12.64,13.09,2384291,0
2013-07-26,13.1,13.314,12.52,13.22,2214650,0
2013-07-29,13.14,13.455,12.98,13.09,1103859,0
2013-07-30,13.14,13.33,13.03,13.31,1216091,0
2013-07-31,13.27,13.84,13.25,13.72,1926293,0
2013-08-01,13.8,14.08,13.5,13.55,1180842,0
2013-08-02,13.44,13.72,13.1,13.23,1076729,0
2013-08-05,13.17,13.22,12.95,13.13,930405,0
2013-08-06,13.13,13.19,12.82,12.92,1031595,0
2013-08-07,12.84,12.91,12.45,12.59,977639,0
2013-08-08,12.64,13,12.6,12.95,696015,0
2013-08-09,12.95,13.23,12.91,13.04,548149,0
2013-08-12,12.96,13.19,12.8,13.17,590811,0
2013-08-13,13.21,13.4,12.87,12.93,999007,0
2013-08-14,12.89,13.25,12.75,12.83,1484171,0
2013-08-15,12.72,12.85,12.09,12.16,1196048,0
2013-08-16,12.14,12.19,11.94,11.95,770026,0
2013-08-19,11.91,12.31,11.72,12.27,1588534,0
2013-08-20,12.27,12.313,12.1,12.22,353739,0
2013-08-21,12.18,12.25,11.95,12.04,402413,0
2013-08-22,12.09,12.25,11.86,12.01,557889,0
2013-08-23,12.03,12.04,11.55,11.87,1015587,0
2013-08-26,11.82,12.118,11.75,12,1035060,0
2013-08-27,11.84,11.9,11.64,11.69,912269,0
2013-08-28,11.66,11.825,11.61,11.65,680507,0
2013-08-29,11.61,11.93,11.6,11.71,396265,0
2013-08-30,11.68,11.76,11.47,11.57,897617,0
2013-09-03,11.63,11.99,11.58,11.83,789828,0
2013-09-04,11.86,12.12,11.7,11.98,855649,0
2013-09-05,11.98,12.46,11.9,12.31,989915,0
2013-09-06,12.48,12.49,11.98,12.3,1679384,0
2013-09-09,12.35,12.58,12.3,12.56,687971,0
2013-09-10,12.78,13.07,12.72,12.83,1049911,0
2013-09-11,12.77,13.02,12.5,12.95,609729,0
2013-09-12,12.9,12.98,12.69,12.89,556227,0
2013-09-13,12.9,12.9,12.46,12.62,698242,0
2013-09-16,12.61,12.839,12.48,12.6,631150,0
2013-09-17,12.61,12.75,12.51,12.7,443710,0
2013-09-18,12.69,12.83,12.5,12.68,581984,0
2013-09-19,12.69,12.75,12.14,12.37,500096,0
2013-09-20,12.36,12.53,12.06,12.19,1204311,0
2013-09-23,12.13,12.15,11.8,12.08,510931,0
2013-09-24,12.07,12.32,11.97,12.25,441700,0
2013-09-25,12.24,12.36,11.8,11.82,738100,0
2013-09-26,11.84,12.11,11.84,12.02,411200,0
2013-09-27,11.93,12.19,11.9,12.03,305335,0
2013-09-30,11.93,12.32,11.65,11.8,1127787,0
2013-10-01,11.82,12.16,11.71,12.14,564858,0
2013-10-02,12.07,12.11,11.92,12.01,394555,0
2013-10-03,11.98,12.03,11.75,11.79,473900,0
2013-10-04,11.76,11.86,11.71,11.8,426700,0
2013-10-07,11.68,11.75,11.13,11.26,1024973,0
2013-10-08,11.23,11.25,9.75,9.99,4337500,0
2013-10-09,10,10,9.53,9.54,1690900,0
2013-10-10,9.67,10.06,9.59,9.83,1818000,0
2013-10-11,9.81,10.02,9.66,10.01,904865,0
2013-10-14,9.94,10.16,9.82,10.13,786700,0
2013-10-15,10.11,10.22,9.98,10.02,840785,0
2013-10-16,10.31,10.6,10.11,10.59,1212247,0
2013-10-17,10.59,11.35,10.56,11.25,1557700,0
2013-10-18,11.35,11.35,10.98,11.26,2469900,0
2013-10-21,11.28,11.43,10.61,10.68,943100,0
2013-10-22,10.73,11.03,10.71,10.94,907300,0
2013-10-23,10.9,10.99,10.66,10.95,860900,0
2013-10-24,10.96,11.24,10.96,11.14,539400,0
2013-10-25,11.17,11.24,10.88,11.09,635400,0
2013-10-28,11.22,11.25,10.9,11.11,573300,0
2013-10-29,11.18,11.69,10.84,11.03,940900,0
2013-10-30,11.04,11.15,10.9,11,660900,0
2013-10-31,11,11.22,10.85,11.02,580077,0
2013-11-01,11.02,11.07,10.86,10.93,896100,0
2013-11-04,11,11.35,10.91,11.34,748700,0
2013-11-05,11.29,11.45,11.19,11.24,456218,0
2013-11-06,11.34,11.34,10.99,11.11,803400,0
2013-11-07,11.14,11.23,10.77,10.8,645200,0
2013-11-08,10.84,11.64,10.84,11.39,746800,0
2013-11-11,11.4,11.81,11.33,11.76,464247,0
2013-11-12,11.73,11.79,11.34,11.52,636147,0
2013-11-13,11.39,11.61,11.22,11.54,407963,0
2013-11-14,11.53,11.56,11.3,11.4,320300,0
2013-11-15,11.39,11.7,11.38,11.6,422800,0
2013-11-18,11.64,11.64,11.01,11.15,782100,0
2013-11-19,11.13,11.26,10.46,10.79,1345300,0
2013-11-20,10.77,11.22,10.77,11.07,461400,0
2013-11-21,11.14,11.58,11.14,11.53,377100,0
2013-11-22,11.56,11.94,11.46,11.81,412700,0
2013-11-25,11.87,12.06,11.79,11.95,453400,0
2013-11-26,11.98,12.13,11.87,11.99,486600,0
2013-11-27,12.15,12.41,11.96,12.24,554600,0
2013-11-29,12.32,12.4,12.19,12.28,141055,0
2013-12-02,12.26,12.51,12.15,12.42,519300,0
2013-12-03,12.37,12.5,12.07,12.24,376500,0
2013-12-04,12.18,12.31,11.81,11.86,511947,0
2013-12-05,11.83,12.22,11.82,12.21,398924,0
2013-12-06,12.37,12.39,12.01,12.12,326900,0
2013-12-09,12.17,12.22,11.93,12.22,423800,0
2013-12-10,12.12,12.21,11.82,12.03,403500,0
2013-12-11,12.03,12.07,11.69,11.88,481800,0
2013-12-12,11.85,11.98,11.7,11.84,539500,0
2013-12-13,11.85,12.17,11.57,12.14,425900,0
2013-12-16,12.02,12.27,11.76,12.04,448300,0
2013-12-17,12.128,12.128,11.73,11.79,386110,0
2013-12-18,11.84,12.04,11.75,12.01,354600,0
2013-12-19,11.96,12.15,11.75,11.94,331900,0
2013-12-20,12,12.16,11.84,12.06,1419900,0
2013-12-23,12.19,12.53,12.04,12.4,725300,0
2013-12-24,12.4,12.59,12.36,12.45,277060,0
2013-12-26,12.45,12.59,12.21,12.22,289900,0
2013-12-27,12.26,12.3,12.07,12.24,294600,0
2013-12-30,12.25,12.46,12.1,12.28,707500,0
2013-12-31,12.14,12.21,11.53,11.75,3531166,0
2014-01-02,11.63,12.16,11.63,11.82,1390080,0
2014-01-03,11.91,12.11,11.81,12.08,1733041,0
2014-01-06,12.12,12.9,11.9,12.86,1305500,0
2014-01-07,13.03,13.75,12.86,13.7,1601300,0
2014-01-08,13.68,13.75,13.38,13.51,800600,0
2014-01-09,13.75,13.99,13.62,13.76,926400,0
2014-01-10,13.8,14.14,13.66,13.96,965510,0
2014-01-13,14.72,14.85,13.77,14.03,1850000,0
2014-01-14,14.14,14.62,13.83,14.61,1246900,0
2014-01-15,14.71,14.72,14.18,14.47,640656,0
2014-01-16,14.37,14.67,14.24,14.53,740597,0
2014-01-17,14.45,14.53,14.16,14.31,1162500,0
2014-01-21,14.56,14.94,14.42,14.82,972900,0
2014-01-22,14.9,14.95,14.62,14.72,560100,0
2014-01-23,14.6,14.72,14.35,14.66,689500,0
2014-01-24,14.52,14.66,14,14.27,556537,0
2014-01-27,14.3,14.35,13.24,13.42,917100,0
2014-01-28,13.45,13.73,13.25,13.29,872021,0
2014-01-29,13.19,13.24,12.86,12.9,995000,0
2014-01-30,13.05,13.5,12.94,13.37,1035600,0
2014-01-31,13.12,13.31,12.78,13,612200,0
2014-02-03,12.925,13.175,12.2,12.38,751626,0
2014-02-04,12.46,12.46,12.07,12.29,621405,0
2014-02-05,12.24,12.29,11.68,12.05,689311,0
2014-02-06,12.1,12.32,11.82,11.87,460072,0
2014-02-07,11.92,12.52,11.92,12.21,617239,0
2014-02-10,12.28,12.54,12.2,12.37,613036,0
2014-02-11,12.38,12.73,12.19,12.54,960151,0
2014-02-12,12.56,12.69,12.3,12.38,894989,0
2014-02-13,12.28,12.42,12.17,12.38,744538,0
2014-02-14,12.39,12.58,12.18,12.25,722700,0
2014-02-18,12.5,12.78,12.29,12.68,818326,0
2014-02-19,12.85,12.86,12.54,12.8,840443,0
2014-02-20,12.85,13.52,12.5,13.45,926500,0
2014-02-21,13.5,14.34,13.4,14.15,2262250,0
2014-02-24,14.24,14.35,13.8,13.96,948440,0
2014-02-25,13.99,14.15,13.5,14,1458114,0
2014-02-26,14.06,14.59,13.85,14.38,1134546,0
2014-02-27,14.37,14.49,14.17,14.3,729110,0
2014-02-28,14.31,14.44,13.12,13.45,1360754,0
2014-03-03,13.32,13.81,13.07,13.55,1113653,0
2014-03-04,13.67,14.24,13.64,14.17,1372944,0
2014-03-05,14.2,14.6,14.08,14.39,865036,0
2014-03-06,14.5,14.54,13.46,13.69,1298061,0
2014-03-07,13.92,13.93,13.17,13.72,1005530,0
2014-03-10,13.74,13.94,13.406,13.79,685435,0
2014-03-11,13.87,14.03,13.48,13.64,765990,0
2014-03-12,13.52,14.07,13.5,13.76,855905,0
2014-03-13,13.79,13.99,13.1,13.21,1116350,0
2014-03-14,13.19,13.25,12.66,13.1,994231,0
2014-03-17,13.23,13.54,13.03,13.13,911769,0
2014-03-18,13.17,14.45,13.17,14.42,2118625,0
2014-03-19,15.51,15.6,14.33,14.45,7736734,0
2014-03-20,14.5,14.89,14.18,14.48,2325596,0
2014-03-21,14.55,14.61,13.21,13.56,3345481,0
2014-03-24,14.2,14.43,13.61,14.22,3542351,0
2014-03-25,14.42,14.77,13.8,14.25,2838982,0
2014-03-26,14.5,14.5,13.61,13.75,2074100,0
2014-03-28,14.49,14.6,12.52,12.86,9321455,0
2014-03-31,13.4,14.39,13.26,14.17,7060387,0
2014-04-01,14.47,14.49,13.99,14.16,2517290,0
2014-04-02,14.12,14.33,13.88,14.25,2080951,0
2014-04-03,13.6,13.74,12.89,12.92,6224597,0
2014-04-04,13.8,14.11,13.1,13.66,9277156,0
2014-04-07,13.61,13.74,12.88,13.03,2381492,0
2014-04-08,13.15,13.228,12.74,12.8,2022729,0
2014-04-09,12.81,13.06,12.67,13.01,1545162,0
2014-04-10,13,13.11,12.56,12.7,1854848,0
2014-04-11,12.58,12.99,12.25,12.42,2504326,0
2014-04-14,12.6,12.76,11.51,11.94,2312970,0
2014-04-15,11.94,12.47,11.43,12.43,3281460,0
2014-04-16,12.52,12.65,12.25,12.44,1363155,0
2014-04-17,12.41,12.98,12.27,12.84,2661313,0
2014-04-21,12.93,12.93,12.37,12.75,1306738,0
2014-04-22,12.78,13.41,12.54,13.16,1570956,0
2014-04-23,13.14,13.29,12.913,13.2,1299056,0
2014-04-24,13.29,13.44,12.82,13.1,1191044,0
2014-04-25,13,13.08,12.55,12.63,2027180,0
2014-04-28,12.71,12.78,11.99,12.15,1743078,0
2014-04-29,12.15,12.34,11.87,11.96,2175285,0
2014-04-30,11.93,12.09,11.33,12,4949695,0
2014-05-01,11.31,12.79,10.8,12.56,3996654,0
2014-05-02,12.55,12.56,11.861,12.09,3558241,0
2014-05-05,11.94,12.06,11.68,11.78,3885088,0
2014-05-06,11.76,11.81,11.41,11.42,1955226,0
2014-05-07,11.65,11.65,10.91,11.17,1888068,0
2014-05-08,11.17,11.51,10.69,11.25,2368236,0
2014-05-09,11.18,11.93,11.011,11.88,1482051,0
2014-05-12,11.91,12.665,11.89,12.62,1710485,0
2014-05-13,12.59,12.91,12.4,12.68,1481648,0
2014-05-14,12.61,12.79,12.28,12.3,1185901,0
2014-05-15,12.25,12.38,11.81,12.17,1073992,0
2014-05-16,12.16,12.41,12.06,12.35,910596,0
2014-05-19,12.29,12.88,12.16,12.81,1213110,0
2014-05-20,12.73,12.84,12.61,12.75,780232,0
2014-05-21,12.81,13.42,12.731,13.36,1464639,0
2014-05-22,13.44,13.9,13.25,13.65,1894781,0
2014-05-23,13.5,13.7,13.4,13.57,741682,0
2014-05-27,13.73,14.13,13.6,13.74,923128,0
2014-05-28,13.74,14.2,13.63,14.14,962927,0
2014-05-29,14.15,14.37,14,14.19,783451,0
2014-05-30,13.74,13.74,13.35,13.48,928455,0
2014-06-02,13.46,13.58,13.02,13.4,1197469,0
2014-06-03,13.29,13.67,13.13,13.65,968398,0
2014-06-04,14.2,14.68,13.86,14.52,2878619,0
2014-06-05,14.55,15.16,14.44,15.07,1473862,0
2014-06-06,15.07,15.225,14.78,15.21,1035304,0
2014-06-09,15.2,15.79,14.9,15.31,1510662,0
2014-06-10,15.18,15.62,15.01,15.31,844700,0
2014-06-11,15.2,15.46,14.83,15.01,1129859,0
2014-06-12,15.04,15.214,14.71,15.01,939267,0
2014-06-13,14.99,15.71,14.84,15.54,838979,0
2014-06-16,15.46,16.31,15.4,16.2,1674861,0
2014-06-17,16.23,16.65,15.9,16.56,1114496,0
2014-06-18,16.52,16.66,16.03,16.6,1446624,0
2014-06-19,16.73,17.31,16.43,17.27,1174133,0
2014-06-20,17.25,17.28,16.9,17.06,2367965,0
2014-06-23,16.9,17.74,16.9,16.95,1079806,0
2014-06-24,16.97,17.08,16.18,16.31,1709435,0
2014-06-25,16.11,16.75,16.09,16.63,703612,0
2014-06-26,16.57,16.79,16.31,16.66,558116,0
2014-06-27,16.44,16.83,16.41,16.63,1238116,0
2014-06-30,16.65,17.06,16.43,17.03,1005641,0
2014-07-01,17.1,17.47,17.08,17.23,860681,0
2014-07-02,17.18,17.35,17,17.12,583000,0
2014-07-03,17.14,17.5,17.06,17.47,345422,0
2014-07-07,17.5,17.5,16.7,16.74,783976,0
2014-07-08,16.67,16.67,15.25,15.77,2148635,0
2014-07-09,15.91,16.44,15.4,16.34,691625,0
2014-07-10,15.25,16.3,15.01,16.06,771678,0
2014-07-11,16,16.47,15.87,16.45,459190,0
2014-07-14,16.71,16.73,16.19,16.26,596970,0
2014-07-15,16.3,17.47,16.01,17.22,1492536,0
2014-07-16,17.33,17.48,16.78,16.95,1033313,0
2014-07-17,16.671,17.108,16.3,16.34,1058896,0
2014-07-18,16.32,16.743,16.12,16.31,1676661,0
2014-07-21,16.27,17.14,16.21,16.66,1382806,0
2014-07-22,16.61,17.15,16.28,16.49,948112,0
2014-07-23,16.62,17.07,16.62,16.84,864982,0
2014-07-24,16.76,17.1,16.51,16.52,1258048,0
2014-07-25,16.4,16.4,15.98,15.99,780744,0
2014-07-28,16.09,16.23,15.56,15.58,960221,0
2014-07-29,15.63,16.02,15.625,15.74,1565051,0
2014-07-30,16,16.42,15.95,16.16,901622,0
2014-07-31,15.92,16.157,15.49,15.61,556181,0
2014-08-01,15.58,15.74,15.12,15.51,711373,0
2014-08-04,15.67,15.93,15.45,15.71,570157,0
2014-08-05,15.69,16.12,15.62,15.86,517749,0
2014-08-06,15.76,16.125,15.68,15.95,487421,0
2014-08-07,15.99,16.25,15.85,16.04,394644,0
2014-08-08,16.12,16.74,16,16.67,651091,0
2014-08-11,16.78,17.57,16.63,17.09,1078449,0
2014-08-12,18.43,19.15,17.2,17.46,14598931,0
2014-08-13,17.65,17.79,16.52,17.55,4236829,0
2014-08-14,17.44,17.5,16.95,17.29,1688397,0
2014-08-15,17.53,17.68,17.16,17.49,1423861,0
2014-08-18,17.39,18,17.35,17.67,2153928,0
2014-08-19,17.75,18.42,17.41,18.34,2304526,0
2014-08-20,18.57,19.85,18.21,19.52,5208075,0
2014-08-21,19.59,19.93,18.91,19.65,2359360,0
2014-08-22,19.61,20.49,19.37,20.22,3571409,0
2014-08-25,20.87,21.45,20.6,21.04,3565349,0
2014-08-26,21.05,22.01,21.04,21.43,3830601,0
2014-08-27,21.74,22.25,21.45,22.19,2602155,0
2014-08-28,21.95,22,21.07,21.43,2409737,0
2014-08-29,21.49,21.63,20.77,20.85,1929338,0
2014-09-02,21.02,21.34,20.79,21.23,1798058,0
2014-09-03,21.6,23.2,21.59,22.57,4162901,0
2014-09-04,22.57,22.82,21.63,21.82,2347916,0
2014-09-05,21.73,21.94,21.26,21.76,1238399,0
2014-09-08,21.76,22.18,21.73,22.14,1102355,0
2014-09-09,22.34,22.5,21.3,21.54,2149790,0
2014-09-10,21.5,22.18,21.39,21.86,1309846,0
2014-09-11,21.68,21.937,21.26,21.43,1884929,0
2014-09-12,21.45,21.65,20.68,21.05,1863305,0
2014-09-15,21.03,21.05,19.38,19.61,2850175,0
2014-09-16,19.52,19.91,19.17,19.77,1587082,0
2014-09-17,19.8,19.98,18.96,19.05,2188209,0
2014-09-18,19.1,19.54,19,19.16,1326102,0
2014-09-19,19.28,19.7,18.9,19.165,1921074,0
2014-09-22,19.07,19.08,18.45,18.85,1657412,0
2014-09-23,18.69,19.289,18.5,19,1804660,0
2014-09-24,19.2,19.95,19.2,19.94,1570872,0
2014-09-25,19.74,20.04,18.8,18.81,1439396,0
2014-09-26,19.04,19.5,18.66,19.13,1226022,0
2014-09-29,18.8,19.62,18.764,19.37,945073,0
2014-09-30,19.31,20.208,19.192,19.38,1704093,0
2014-10-01,19.46,19.53,18.5,18.76,1299603,0
2014-10-02,18.76,19.23,18.37,19.15,1131445,0
2014-10-03,19.43,20.09,19.23,19.35,1600199,0
2014-10-06,19.47,19.58,18.43,18.49,1358766,0
2014-10-07,18.35,18.39,17.34,17.5,2000886,0
2014-10-08,17.53,18.87,17.462,18.8,1699870,0
2014-10-09,18.8,18.89,17.97,18.12,982442,0
2014-10-10,24.45,26.79,23.55,24.6,17261780,0
2014-10-13,24.96,25.48,23.43,23.48,3839772,0
2014-10-14,23.58,24.14,22.17,23.54,3127498,0
2014-10-15,22.6,24,22.47,23.63,2778512,0
2014-10-16,23.02,23.93,22.52,23.52,2333516,0
2014-10-17,24,24.2,23.38,23.77,5155312,0
2014-10-20,23.77,24.15,23.64,23.86,2121209,0
2014-10-21,24.1,24.32,23.53,24.22,2144771,0
2014-10-22,24.27,24.28,23.36,23.43,1961777,0
2014-10-23,23.64,24,22.93,24,1818403,0
2014-10-24,23.93,24.2,23.31,23.56,1817869,0
2014-10-27,23,23.81,22.06,23.61,2413428,0
2014-10-28,23.4,25.24,23.14,25,2474556,0
2014-10-29,25.01,25.26,24.36,24.66,1562950,0
2014-10-30,24.39,25,24.34,24.81,1079501,0
2014-10-31,25.11,25.15,24,24.07,1751712,0
2014-11-03,24.06,24.5,23.79,24.27,948068,0
2014-11-04,24.21,24.745,24,24.71,947314,0
2014-11-05,24.89,24.92,22.87,23.23,1574586,0
2014-11-06,23.47,23.921,22.83,23.34,1169957,0
2014-11-07,23.34,23.39,22.51,22.82,2465524,0
2014-11-10,22.9,23.23,22.26,22.6,1131519,0
2014-11-11,22.56,22.96,22.35,22.45,1166649,0
2014-11-12,22.45,22.71,22.18,22.5,580735,0
2014-11-13,22.5,23.59,22.5,23.11,883623,0
2014-11-14,23.08,23.63,22.75,23,1063877,0
2014-11-17,22.9,23.4,22.775,22.96,942324,0
2014-11-18,23.08,23.25,22.71,22.8,1269758,0
2014-11-19,22.72,22.98,22.56,22.61,998011,0
2014-11-20,22.52,22.974,22.407,22.49,748825,0
2014-11-21,22.75,24.31,22.67,23.98,2532844,0
2014-11-24,24.34,24.58,23.75,24.28,1261747,0
2014-11-25,24.26,25.64,24.233,24.9,2014101,0
2014-11-26,25,25.23,24.59,24.71,776676,0
2014-11-28,25.05,25.425,24.71,24.82,540671,0
2014-12-01,24.75,24.79,23.43,23.73,1863390,0
2014-12-02,23.88,24.13,23.52,24.06,1034929,0
2014-12-03,24.17,25.17,24,25.12,1227831,0
2014-12-04,25.13,26.18,24.98,26,1761556,0
2014-12-05,26.13,28.12,25.99,28.06,3174821,0
2014-12-08,28.83,29.36,28.35,28.63,2229172,0
2014-12-09,28.42,29.85,27.64,29.65,1698283,0
2014-12-10,29.6,29.97,29.01,29.17,1017960,0
2014-12-11,29.28,29.69,28.12,28.2,1283022,0
2014-12-12,28,28.77,27.36,27.96,1421650,0
2014-12-15,28.03,28.26,26.57,26.94,1710942,0
2014-12-16,25.68,26.15,24.85,25.14,4660088,0
2014-12-17,25.43,26.11,25.17,26.02,1280716,0
2014-12-18,26.73,27.65,26.39,27.38,1374478,0
2014-12-19,27.51,28.69,25.66,25.97,6103569,0
2014-12-22,27.44,28,27.06,27.72,2087272,0
2014-12-23,27.76,27.95,26.5,27.21,1152443,0
2014-12-24,27.16,28.2,27.09,27.6,488645,0
2014-12-26,27.64,28.92,27.63,28.52,1369065,0
2014-12-29,28.47,28.99,28.07,28.91,931044,0
2014-12-30,28.79,29.03,28.18,28.53,1053035,0
2014-12-31,28.48,28.99,27.38,27.44,903699,0
2015-01-02,27.6,27.98,26.54,26.79,1383023,0
2015-01-05,26.75,26.95,25.83,26.62,1126702,0
2015-01-06,26.87,27.03,25.569,25.94,1354357,0
2015-01-07,26.47,26.58,25.8,26.57,1329130,0
2015-01-08,26.89,28.7,26.58,28.59,1932213,0
2015-01-09,28.6,29.2,28.27,29.16,1635215,0
2015-01-12,29,29.6,26.82,27.19,2848650,0
2015-01-13,27.76,28.47,27.11,27.57,1026588,0
2015-01-14,27.15,28.13,26.92,28.07,769678,0
2015-01-15,28.18,28.59,26.76,26.84,1133533,0
2015-01-16,26.75,27.74,26.6,27.6,1923038,0
2015-01-20,27.84,28.11,26.73,27.19,1427640,0
2015-01-21,27,27.36,25.85,26.37,2049167,0
2015-01-22,26.51,26.94,25.15,26.88,1566496,0
2015-01-23,26.75,27.38,26.1,27.16,733197,0
2015-01-26,27.03,28.1,26.76,27.65,922356,0
2015-01-27,27.14,29,27.075,28.23,1356927,0
2015-01-28,28.44,28.63,26.9,27.14,928796,0
2015-01-29,27.32,28.35,26.61,28.025,909218,0
2015-01-30,27.81,28.27,27.02,27.21,1216619,0
2015-02-02,27.48,27.59,26.27,27.4,969837,0
2015-02-03,27.39,27.8,26.38,27.73,927491,0
2015-02-04,27.5,28.3,26.89,27.78,999798,0
2015-02-05,27.97,28.67,27.7,28.22,1409186,0
2015-02-06,28.53,28.57,27.57,27.81,1198326,0
2015-02-09,27.75,27.81,26.57,26.98,1421163,0
2015-02-10,27.16,27.3,26.05,26.36,1507558,0
2015-02-11,26.36,26.4,25.06,25.78,2876729,0
2015-02-12,25.9,26.38,25.75,26.1,1292572,0
2015-02-13,26.06,26.25,25.121,25.56,1388930,0
2015-02-17,25.43,26.24,25.26,25.75,1028860,0
2015-02-18,25.72,26.16,25.02,25.57,961516,0
2015-02-19,25.4,26,25.25,25.75,710261,0
2015-02-20,25.72,25.87,25.51,25.66,862644,0
2015-02-23,26,26,23.5,24.22,3189466,0
2015-02-24,24.86,25.05,20.35,22.9,12236135,0
2015-02-25,22.57,24.24,22.381,24.02,3132685,0
2015-02-26,23.84,23.89,23.03,23.36,1748745,0
2015-02-27,23.52,23.59,21.59,22.47,2653480,0
2015-03-02,22.26,22.62,21.3,21.6,2305100,0
2015-03-03,21.5,21.88,20.41,21.06,2417200,0
2015-03-04,22.04,22.76,21.25,21.9,3291900,0
2015-03-05,22.05,22.55,21.55,22.43,3218800,0
2015-03-06,23.14,25.18,23.1,24.5,5067700,0
2015-03-09,24.54,24.6,23.2,23.38,2220900,0
2015-03-10,23.18,23.83,22.75,23.69,1482800,0
2015-03-11,23.73,23.96,23.12,23.66,1133800,0
2015-03-12,23.76,24.23,23.67,24.1,1155000,0
2015-03-13,24.3,24.62,23.7,24.04,1092000,0
2015-03-16,24.18,24.54,23.86,24.22,798700,0
2015-03-17,24.04,24.84,24.01,24.71,803700,0
2015-03-18,24.54,24.71,23.75,24.05,1541900,0
2015-03-19,24,24.89,24,24.38,1001100,0
2015-03-20,24.54,24.96,23.92,24.18,1490700,0
2015-03-23,24.07,24.28,23.73,24.13,1060300,0
2015-03-24,23.85,24.08,23.16,23.29,1059800,0
2015-03-25,23.34,23.37,22.5,23.06,1331100,0
2015-03-26,21.9,22.25,20.71,21.33,3617400,0
2015-03-27,21.33,22.62,21.33,22.49,1930500,0
2015-03-30,22.52,23.2,22.17,23.03,1206900,0
2015-03-31,22.93,23.07,21.82,22.02,1796304,0
2015-04-01,22.1,22.1,21.24,21.72,1370000,0
2015-04-02,21.81,21.91,21.14,21.63,1561800,0
2015-04-06,21.45,22.15,21.16,21.23,1342700,0
2015-04-07,21.27,22.2,21.2,21.9,2123490,0
2015-04-08,21.78,22.28,21.63,21.97,1082500,0
2015-04-09,21.97,22.9,21.78,22.86,1187986,0
2015-04-10,22.87,23.22,22.63,22.76,673500,0
2015-04-13,22.78,23.28,22.7,22.98,698500,0
2015-04-14,23.17,23.38,22.88,23.25,942500,0
2015-04-15,23.35,24.49,23.3,24.24,1153103,0
2015-04-16,24.26,24.735,24.07,24.09,1041700,0
2015-04-17,23.9,24.37,23.53,23.89,3434900,0
2015-04-20,23.98,24.12,22.955,22.99,1257383,0
2015-04-21,23.16,23.22,21.88,22.04,1532752,0
2015-04-22,22,22.58,21.14,22.28,1980008,0
2015-04-23,22.28,23.2,21.95,23.06,869900,0
2015-04-24,22.98,23.05,21.96,21.98,1095431,0
2015-04-27,21.97,22.18,20.77,20.94,1365200,0
2015-04-28,21.02,21.28,20.12,21.155,1462020,0
2015-04-29,21,21.59,20.72,21.25,834500,0
2015-04-30,21.07,21.36,20.61,20.9,1564900,0
2015-05-01,21.1,22.06,21.03,22.02,1964800,0
2015-05-04,23.05,24.89,22.99,24.44,5520900,0
2015-05-05,24.14,24.3,22.71,23.38,2177700,0
2015-05-06,23.49,23.49,22.38,22.68,2090371,0
2015-05-07,22.66,23.42,22.51,22.57,1460109,0
2015-05-08,22.65,23.29,22.37,23.02,1479700,0
2015-05-11,23.11,23.34,22.8,22.88,974100,0
2015-05-12,22.78,22.96,22.2,22.92,749223,0
2015-05-13,22.97,23.1,22.57,22.89,710300,0
2015-05-14,22.96,23.24,22.3,23.01,677100,0
2015-05-15,23.03,23.03,22.66,22.97,603666,0
2015-05-18,22.98,24.49,22.8,24.3,1203912,0
2015-05-19,24.39,25.72,24.25,25.44,2255996,0
2015-05-20,25.79,26.7,25.31,26.57,2282400,0
2015-05-21,26.54,27.11,25.02,25.11,2676700,0
2015-05-22,25.11,26.3,25.06,26.2,2011300,0
2015-05-26,26.18,26.64,26,26.55,1263367,0
2015-05-27,26.72,27.34,26.29,27.31,958500,0
2015-05-28,27.4,27.47,26.66,27.13,612065,0
2015-05-29,27.07,27.38,26.9,27.01,722700,0
2015-06-01,27.22,27.22,26.34,26.83,839829,0
2015-06-02,26.69,27.43,26.54,27.07,698385,0
2015-06-03,27.25,27.49,27.03,27.45,1313600,0
2015-06-04,27.94,28.35,27.51,27.83,1445800,0
2015-06-05,27.89,28.59,27.25,28.47,1075200,0
2015-06-08,28.56,28.62,27.81,28.11,744100,0
2015-06-09,28.1,28.2,27,27.81,719246,0
2015-06-10,27.88,28.21,27.28,28.13,810841,0
2015-06-11,28.19,28.56,28,28.45,795949,0
2015-06-12,28.3,28.35,24.8,26.55,2750700,0
2015-06-15,26,26.48,25.2,26.24,1324500,0
2015-06-16,26.21,26.73,26.06,26.6,819500,0
2015-06-17,26.48,27.25,26.06,27.13,990700,0
2015-06-18,27.02,28.45,27.01,28.12,1695400,0
2015-06-19,28.12,29.45,27.97,29.29,2308200,0
2015-06-22,29.6,30.74,29.49,30.69,2327700,0
2015-06-23,30.68,31.23,29.89,31,2193491,0
2015-06-24,30.82,31.24,30.41,31.16,1801600,0
2015-06-25,31.32,32.85,29.28,29.45,3961000,0
2015-06-26,29.62,30.43,29.12,30.03,2414100,0
2015-06-29,29.82,30.3,28.91,28.96,1204100,0
2015-06-30,29.36,29.97,29.012,29.74,1758116,0
2015-07-01,29.76,30,27.81,28.32,1887500,0
2015-07-02,28.47,28.95,27.89,28.17,902100,0
2015-07-06,27.95,28.91,27.76,28.2,844400,0
2015-07-07,28.2,28.46,27.21,28.14,818000,0
2015-07-08,27.85,28.01,27.03,27.25,833600,0
2015-07-09,27.66,27.81,27.02,27.33,695300,0
2015-07-10,27.55,27.85,27.08,27.35,845400,0
2015-07-13,27.9,27.91,27.37,27.56,677700,0
2015-07-14,27.54,29.4,27.52,29.04,1651122,0
2015-07-15,29,29.318,28.15,28.7,870958,0
2015-07-16,28.75,28.87,27.81,28.1,1214900,0
2015-07-17,28.22,28.28,27.35,27.61,2659100,0
2015-07-20,28.49,28.6,26.64,27.03,1798700,0
2015-07-21,25.79,26.08,25.02,25.15,6804800,0
2015-07-22,24.99,25.9,24.99,25.29,1813400,0
2015-07-23,25.64,25.67,25,25.05,1430000,0
2015-07-24,24.88,25.07,24.12,24.14,1579600,0
2015-07-27,24.03,24.16,23.31,24.15,1443100,0
2015-07-28,24.41,24.94,23.9,24.9,1086400,0
2015-07-29,24.94,25,24.16,24.51,1116200,0
2015-07-30,24.33,24.48,23.63,24.22,1309400,0
2015-07-31,24.26,24.74,23.95,24.07,1473900,0
2015-08-03,24.01,24.74,23.58,23.71,744756,0
2015-08-04,23.8,24.06,23.32,23.45,805700,0
2015-08-05,23.78,24.35,23.62,23.64,590100,0
2015-08-06,23.67,23.82,22.58,23.35,1484737,0
2015-08-07,23.13,23.35,21.9,22.91,1451000,0
2015-08-10,23.17,23.83,22.88,23.57,1139300,0
2015-08-11,23.13,23.55,23.07,23.37,1002107,0
2015-08-12,23.26,23.75,22.73,23.57,1037600,0
2015-08-13,23.66,24.24,23.52,23.77,962500,0
2015-08-14,23.68,23.87,22.79,22.94,620500,0
2015-08-17,22.88,23.73,22.62,23.73,671800,0
2015-08-18,23.6,23.73,23,23.04,859400,0
2015-08-19,22.96,23.08,22.32,22.56,1642300,0
2015-08-20,22.44,22.61,21.03,21.16,1223800,0
2015-08-21,20.52,21.26,19.68,20.31,2211800,0
2015-08-24,18.28,20.48,18.02,19.55,1976028,0
2015-08-25,20.71,20.92,19.7,19.72,1457500,0
2015-08-26,20.3,21.07,19.53,21.06,1267300,0
2015-08-27,21.55,22.48,21.51,22.19,1530700,0
2015-08-28,22.06,22.41,21.86,22.34,769400,0
2015-08-31,22.14,22.6,21.99,22.11,841700,0
2015-09-01,21.56,22.21,21.13,21.83,1278000,0
2015-09-02,22.35,22.37,21.69,22.07,1499900,0
2015-09-03,22.06,22.4,20.83,20.9,1190700,0
2015-09-04,20.64,21.15,20.62,20.91,690400,0
2015-09-08,21.32,21.5,20.29,21.03,1257500,0
2015-09-09,21.32,21.49,20.07,20.12,1013700,0
2015-09-10,20.12,20.36,19.28,20,1816059,0
2015-09-11,19.99,20.01,19.36,19.64,1310000,0
2015-09-14,19.59,19.84,19.23,19.52,852500,0
2015-09-15,19.51,19.83,19.14,19.79,1341700,0
2015-09-16,19.89,20.33,19.61,19.76,1249600,0
2015-09-17,19.69,20.09,19.67,19.84,1389383,0
2015-09-18,19.47,19.83,19.19,19.26,1791800,0
2015-09-21,19.32,19.33,17.59,18.53,2037400,0
2015-09-22,18.18,19.08,17.87,19,1518300,0
2015-09-23,18.95,19.4,18.85,19.19,906128,0
2015-09-24,18.97,19.3,18.79,19.22,1325869,0
2015-09-25,19.48,19.5,18.51,18.9,2076900,0
2015-09-28,18.95,19.42,18.02,18.22,1965285,0
2015-09-29,18.22,18.86,17.86,18.06,1945900,0
2015-09-30,18.45,19.1,17.58,17.99,1811900,0
2015-10-01,18.48,18.74,17.89,18.21,1549400,0
2015-10-02,18,18.3,17.55,18.12,1702100,0
2015-10-05,18.4,18.71,17.45,18.53,2180154,0
2015-10-06,12.34,12.45,9.8,9.98,32203100,0
2015-10-07,10.2,10.72,9.86,10.02,11196632,0
2015-10-08,9.62,9.62,7.41,7.8,16624400,0
2015-10-09,8,8.88,7.57,8.51,8649900,0
2015-10-12,8.49,8.57,8.16,8.24,3591282,0
2015-10-13,8.2,8.55,7.63,7.63,4371500,0
2015-10-14,7.66,7.79,7.02,7.13,7004800,0
2015-10-15,7.12,7.47,6.79,7.43,7042100,0
2015-10-16,7.46,8.21,7.22,7.99,17560100,0
2015-10-19,7.99,8.32,7.68,8.28,5908375,0
2015-10-20,8.34,8.34,7.5,7.76,3800800,0
2015-10-21,8.06,8.36,7.72,8.02,4249600,0
2015-10-22,7.99,8.38,7.9,8.36,2678000,0
2015-10-23,8.49,8.49,7.88,7.92,2663600,0
2015-10-26,7.87,8.18,7.77,8.07,2665600,0
2015-10-27,8.08,8.25,7.92,8.11,2354500,0
2015-10-28,8.12,8.25,7.91,8.25,3744900,0
2015-10-29,8.85,9.93,6.81,7.15,13840400,0
2015-10-30,7.21,8.37,7.11,8.33,6413500,0
2015-11-02,8.21,10.16,8.01,9.93,8523579,0
2015-11-03,9.87,10.43,9.57,9.89,6959900,0
2015-11-04,9.84,10.2,9.66,9.73,3151707,0
2015-11-05,9.87,10.34,9.64,10,3915800,0
2015-11-06,9.8,9.96,9.53,9.65,2325400,0
2015-11-09,9.66,9.76,9.11,9.39,2250601,0
2015-11-10,9.33,9.83,9.22,9.78,1733000,0
2015-11-11,9.63,9.91,9.54,9.6,1527700,0
2015-11-12,9.54,9.58,9.15,9.27,1785100,0
2015-11-13,9.2,9.6,9.15,9.39,1719300,0
2015-11-16,9.41,9.6,9.33,9.46,1655700,0
2015-11-17,9.59,9.8,9.35,9.46,1523300,0
2015-11-18,9.44,9.65,9.25,9.64,1580000,0
2015-11-19,9.59,10.09,9.5,9.66,1543000,0
2015-11-20,9.66,9.86,9.25,9.5,2045800,0
2015-11-23,9.4,9.85,9.35,9.69,1306700,0
2015-11-24,9.58,9.69,8.77,9.09,2578800,0
2015-11-25,9.07,9.14,8.78,8.89,1764200,0
2015-11-27,8.87,9.73,8.87,9.23,1604000,0
2015-11-30,9.37,9.44,8.97,9.09,2098700,0
2015-12-01,9.12,9.29,8.75,9.11,1702741,0
2015-12-02,9.2,9.25,8.81,8.85,1097547,0
2015-12-03,8.92,8.99,8.32,8.48,1610346,0
2015-12-04,8.5,8.61,8.37,8.59,1130800,0
2015-12-07,8.55,8.6,8.2,8.22,1666800,0
2015-12-08,8.12,8.46,8.0401,8.41,1793972,0
2015-12-09,8.4,8.55,7.95,8.06,2274200,0
2015-12-10,8.04,8.22,7.78,8.18,1798000,0
2015-12-11,7.97,8.25,7.97,8.01,1384200,0
2015-12-14,8.01,8.32,7.82,8,1429185,0
2015-12-15,8.11,8.4,7.88,8.34,1430700,0
2015-12-16,8.47,8.89,8.27,8.87,1413300,0
2015-12-17,8.85,9.19,8.81,8.94,1809400,0
2015-12-18,9,9.79,8.88,8.97,8642800,0
2015-12-21,9.1,9.48,8.91,9.3,1959600,0
2015-12-22,9.31,9.58,9.13,9.4,1364082,0
2015-12-23,9.45,9.74,9.39,9.7,1608200,0
2015-12-24,9.71,9.79,9.44,9.51,532405,0
2015-12-28,9.51,10,9.42,9.55,1651345,0
2015-12-29,9.64,9.96,9.46,9.82,2671059,0
2015-12-30,9.76,9.88,9.285,9.36,1356544,0
2015-12-31,9.3,9.38,8.79,9.23,1401429,0
2016-01-04,8.98,9.11,8.48,9,2200993,0
2016-01-05,9.05,9.22,8.4401,8.5,2354396,0
2016-01-06,8.33,8.49,7.77,8.12,2836513,0
2016-01-07,7.95,8.4999,7.8102,8.15,1870486,0
2016-01-08,8.23,8.48,7.74,7.98,2339391,0
2016-01-11,7.75,7.775,6.85,6.99,3301013,0
2016-01-12,7.1,7.35,6.81,7.34,2080334,0
2016-01-13,7.36,7.53,6.65,6.7,3037761,0
2016-01-14,6.96,7.19,6.63,6.99,2311989,0
2016-01-15,6.76,6.89,6.26,6.62,1588863,0
2016-01-19,6.7,6.74,6.05,6.26,1968700,0
2016-01-20,6.08,6.33,5.77,6.255,3030755,0
2016-01-21,6.28,6.85,6.22,6.36,1935503,0
2016-01-22,6.45,6.59,6.25,6.37,1465041,0
2016-01-25,6.34,6.68,6.265,6.3,1560573,0
2016-01-26,6.42,6.79,6.21,6.67,1338801,0
2016-01-27,6.67,6.86,6.47,6.6,1358518,0
2016-01-28,6.64,6.73,6.17,6.23,1608012,0
2016-01-29,6.27,6.66,6.23,6.57,2221141,0
2016-02-01,6.55,6.63,6.3699,6.48,1399141,0
2016-02-02,6.36,6.4782,6.19,6.23,1335240,0
2016-02-03,6.26,6.48,5.95,6.44,1128156,0
2016-02-04,6.37,6.85,6.32,6.63,1133133,0
2016-02-05,6.56,6.75,6.24,6.28,1293124,0
2016-02-08,6.2,6.46,5.84,6,1699732,0
2016-02-09,5.91,6.2245,5.54,5.59,2286334,0
2016-02-10,5.68,5.9,5.52,5.57,1263511,0
2016-02-11,5.45,5.96,5.37,5.84,1410282,0
2016-02-12,5.91,5.96,5.5302,5.87,1049809,0
2016-02-16,5.96,6.18,5.9,6.14,897696,0
2016-02-17,6.14,6.62,6.14,6.61,1525793,0
2016-02-18,6.59,6.69,6.01,6.04,1180109,0
2016-02-19,6.03,6.26,5.83,6.25,1052449,0
2016-02-22,6.4,6.4899,6.21,6.47,1468225,0
2016-02-23,6.45,6.51,6.28,6.41,1811928,0
2016-02-24,6.59,6.85,5.78,5.87,5472552,0
2016-02-25,5.6,5.84,5.22,5.8,4242876,0
2016-02-26,5.81,5.878,5.65,5.7,2241995,0
2016-02-29,5.74,5.74,5.02,5.03,3132691,0
2016-03-01,5.05,5.18,4.67,4.94,5652690,0
2016-03-02,4.98,5.48,4.93,5.4,5069089,0
2016-03-03,5.41,5.73,5.24,5.53,3790554,0
2016-03-04,5.63,6.24,5.53,5.95,4256336,0
2016-03-07,5.94,6.775,5.85,6.71,3698809,0
2016-03-08,6.7,6.71,6.31,6.35,2414056,0
2016-03-09,6.4,6.54,6.11,6.19,1545568,0
2016-03-10,6.19,6.39,5.75,5.93,1611186,0
2016-03-11,6,6.36,5.87,6.35,1271104,0
2016-03-14,6.32,6.61,6.29,6.46,1440981,0
2016-03-15,6.38,6.39,6.02,6.16,1707815,0
2016-03-16,6.14,6.25,5.84,6.01,1554330,0
2016-03-17,6,6.34,5.785,6.2,1916300,0
2016-03-18,6.25,6.54,6.06,6.28,5081833,0
2016-03-21,6.26,6.45,6.18,6.3,1248695,0
2016-03-22,6.35,6.47,6.21,6.23,1590829,0
2016-03-23,6.26,6.46,6.09,6.09,1506249,0
2016-03-24,6,6.19,5.86,6.16,1096255,0
2016-03-28,6.17,6.33,6.06,6.18,958187,0
2016-03-29,6.15,6.4,5.98,6.37,1535948,0
2016-03-30,6.41,6.63,6.3946,6.47,1476328,0
2016-03-31,6.48,6.825,6.41,6.74,1398747,0
2016-04-01,6.64,6.98,6.57,6.96,1398363,0
2016-04-04,6.97,7.36,6.94,7.08,1938854,0
2016-04-05,7.01,7.3,6.95,7.16,1872931,0
2016-04-06,7.2,7.52,7.17,7.39,2079537,0
2016-04-07,7.35,7.51,7.13,7.25,3090228,0
2016-04-08,7.34,7.4337,6.94,6.98,1386667,0
2016-04-11,7.03,7.24,6.77,6.8,1206796,0
2016-04-12,6.79,7.23,6.68,7.12,1188978,0
2016-04-13,7.22,7.48,6.88,7.46,2528656,0
2016-04-14,7.42,7.64,7.39,7.46,948243,0
2016-04-15,7.43,7.52,7.3,7.36,749158,0
2016-04-18,7.41,8.25,7.3,7.8,2474617,0
2016-04-19,7.8,8.458,7.17,7.49,4055989,0
2016-04-20,7.52,7.705,7.426,7.6,1773524,0
2016-04-21,7.55,8.04,7.515,7.82,1543190,0
2016-04-22,7.83,7.98,7.71,7.86,870384,0
2016-04-25,7.84,7.955,7.38,7.41,1458768,0
2016-04-26,7.5,7.555,7.104,7.3,1116477,0
2016-04-27,7.28,7.46,7.2,7.38,1037781,0
2016-04-28,7.36,7.56,7.07,7.13,1009086,0
2016-04-29,7.1,7.28,6.85,7.02,1440732,0
2016-05-02,7.03,7.11,6.88,6.98,1291155,0
2016-05-03,7.21,7.23,6.33,6.35,4396582,0
2016-05-04,6.1,6.26,5.69,5.81,3147493,0
2016-05-05,5.88,5.99,5.73,5.88,1034536,0
2016-05-06,5.84,6.13,5.78,5.93,996280,0
2016-05-09,5.93,6.185,5.89,5.93,1362586,0
2016-05-10,5.98,6.03,5.76,5.96,1082077,0
2016-05-11,5.92,6.05,5.69,5.69,1015408,0
2016-05-12,5.73,5.75,5.4365,5.46,1137698,0
2016-05-13,5.46,5.68,5.41,5.68,1215013,0
2016-05-16,5.74,5.8,5.53,5.55,802541,0
2016-05-17,5.52,5.71,5.44,5.525,973499,0
2016-05-18,5.5,5.58,5.4,5.48,709521,0
2016-05-19,5.45,5.57,5.36,5.46,691241,0
2016-05-20,5.5,5.62,5.43,5.57,618058,0
2016-05-23,5.57,5.7,5.53,5.64,709775,0
2016-05-24,5.72,6.225,5.72,6.22,2663481,0
2016-05-25,6.26,6.4,6.03,6.12,1581332,0
2016-05-26,6.13,6.17,5.94,5.95,713158,0
2016-05-27,5.95,6.5,5.81,6.5,1619912,0
2016-05-31,6.52,6.67,6.39,6.64,1991584,0
2016-06-01,6.78,6.7899,6.45,6.68,1370126,0
2016-06-02,6.63,6.935,6.58,6.88,1615563,0
2016-06-03,6.91,6.985,6.74,6.89,1485088,0
2016-06-06,6.91,7.47,6.78,7.43,1726235,0
2016-06-07,7.4,7.63,7.16,7.16,1877048,0
2016-06-08,7.2,7.42,7.15,7.4,1329056,0
2016-06-09,7.31,7.49,7.12,7.16,1316337,0
2016-06-10,7.12,7.12,6.9,6.99,1054762,0
2016-06-13,6.99,7.2,6.94,7.04,1272340,0
2016-06-14,7.04,9.73,7.02,9.39,21608363,0
2016-06-15,11.02,11.24,8.83,9.33,38604585,0
2016-06-16,10.03,11.42,9.72,11.275,35722599,0
2016-06-17,10.9,11.28,10.3899,10.97,15508964,0
2016-06-20,11.19,11.49,10.68,10.84,6652564,0
2016-06-21,10.84,10.91,9.91,9.99,6143881,0
2016-06-22,10.05,10.75,10.03,10.34,5414207,0
2016-06-23,10.5,11.23,10.27,11.09,5883697,0
2016-06-24,10.54,11.64,10.46,11.54,6706150,0
2016-06-27,11.5,11.86,10.54,10.76,5747335,0
2016-06-28,11.14,11.46,10.95,11.2,4271936,0
2016-06-29,11.31,11.38,10.95,11.29,2656069,0
2016-06-30,11.25,13.2,11.25,12.25,9929506,0
2016-07-01,12.29,12.4899,11.87,12.3,4741450,0
2016-07-05,12.1,12.19,11.48,11.86,4265029,0
2016-07-06,11.87,12.43,11.74,12.39,2570704,0
2016-07-07,12.5,12.94,12.03,12.2,5137959,0
2016-07-08,12.21,12.705,11.945,12.43,3312939,0
2016-07-11,12.73,12.84,12.19,12.6,2274526,0
2016-07-12,12.66,13.68,12.36,13.45,7368670,0
2016-07-13,13.74,14.24,13.06,13.1,5597643,0
2016-07-14,13.2,13.2794,12.51,12.81,2476585,0
2016-07-15,12.89,13.1,12.585,13.02,2249968,0
2016-07-18,13.08,13.11,12.63,12.79,2147261,0
2016-07-19,12.8,13.4,12.61,12.73,1939496,0
2016-07-20,12.75,13.07,12.47,12.61,3312719,0
2016-07-21,12.59,12.75,11.99,12.145,3574320,0
2016-07-22,12.15,12.56,11.9814,12.48,2457175,0
2016-07-25,12.5,12.66,11.96,12.46,3694022,0
2016-07-26,14.66,17.47,14.57,16.21,28914202,0
2016-07-27,16.6495,16.9,15.46,16.82,10720771,0
2016-07-28,16,17.5,15.95,17.32,18615327,0
2016-07-29,17.31,17.64,16.84,17.38,4188589,0
2016-08-01,17.57,18.788,17.46,18.11,6879269,0
2016-08-02,18.23,18.24,17.17,17.755,3761682,0
2016-08-03,17.7,18.35,17.51,18.29,3141933,0
2016-08-04,18.28,19.09,18.28,19,4191278,0
2016-08-05,19.21,19.64,19.056,19.25,4296430,0
2016-08-08,19.31,19.539,18.71,19.39,3672107,0
2016-08-09,19.55,19.55,19.1,19.31,2282922,0
2016-08-10,19.23,19.71,18.73,19.45,5263562,0
2016-08-11,19.55,21,19.45,20.84,4972348,0
2016-08-12,20.8,21.3891,20.46,21.19,4399009,0
2016-08-15,21.93,22.8,21.48,21.49,4988950,0
2016-08-16,21.21,21.31,19.3,20.22,4874785,0
2016-08-17,20.32,20.486,19.92,20.14,2511963,0
2016-08-18,20.16,20.98,20.04,20.89,1973080,0
2016-08-19,21,21.03,20.45,20.66,1600105,0
2016-08-22,20.61,20.83,20.13,20.8,1806950,0
2016-08-23,20.83,21.05,20.31,20.43,2067810,0
2016-08-24,20.34,20.41,18.58,18.97,4159223,0
2016-08-25,19,19.555,18.53,19.05,2447040,0
2016-08-26,18.77,19.42,18.72,19.19,1745881,0
2016-08-29,19.23,19.78,19.17,19.5,1446817,0
2016-08-30,19.53,19.8,18.78,18.93,1523977,0
2016-08-31,18.94,18.94,18.24,18.47,2596009,0
2016-09-01,18.85,18.85,17.87,18.195,2387456,0
2016-09-02,18.18,18.72,17.941,18.64,2033522,0
2016-09-06,18.84,19.4263,18.69,19.02,1863634,0
2016-09-07,19.08,20.05,19.08,19.43,2390173,0
2016-09-08,19.47,19.95,19.141,19.74,1400568,0
2016-09-09,19.46,19.63,18.79,18.83,1801248,0
2016-09-12,18.17,19.08,17.61,19.07,2835724,0
2016-09-13,18.85,19.06,18.45,18.71,2186461,0
2016-09-14,18.76,18.9492,18.49,18.83,2534573,0
2016-09-15,18.77,19.36,18.62,19.25,1466246,0
2016-09-16,19,19.77,18.99,19.38,1878915,0
2016-09-19,19.56,20.49,19.33,20.31,2224037,0
2016-09-20,20.42,21.3,20.42,20.9,2267170,0
2016-09-21,21.09,21.56,20.5501,21.45,2029347,0
2016-09-22,21.68,22.21,21.42,21.45,1884966,0
2016-09-23,21.34,21.367,19.21,20.165,3139393,0
2016-09-26,20,20.126,19.38,19.44,2114082,0
2016-09-27,19.46,19.9,19.1602,19.34,2031308,0
2016-09-28,19.32,19.56,18.69,18.9,2048628,0
2016-09-29,18.75,19.01,17.6,17.69,3750273,0
2016-09-30,17.79,18.7,17.69,18.57,2557877,0
2016-10-03,18.32,19.53,17.818,18.85,5263388,0
2016-10-04,19.17,19.78,18.645,18.81,2256130,0
2016-10-05,18.93,19.14,18.76,18.83,1142508,0
2016-10-06,18.67,19.555,18.326,19.22,1787788,0
2016-10-07,19.25,19.59,18.93,19.28,1125275,0
2016-10-10,19.42,19.9,19.3222,19.83,1033888,0
2016-10-11,19.61,19.84,19.08,19.24,1192268,0
2016-10-12,19.2,19.22,18.46,18.48,1401185,0
2016-10-13,18.09,18.705,18.0671,18.54,962652,0
2016-10-14,18.63,18.99,18.14,18.33,1977564,0
2016-10-17,18.72,19.79,18.58,19.73,2923112,0
2016-10-18,20,20.32,19.68,19.75,1692106,0
2016-10-19,19.75,19.8,18.98,19.44,1452722,0
2016-10-20,19.44,20.4,19.44,20.145,1573572,0
2016-10-21,19.8,20.13,19.653,19.82,1683194,0
2016-10-24,19.81,20.18,19.65,20.12,1769540,0
2016-10-25,20.02,20.12,19.32,19.59,2674568,0
2016-10-26,18.69,18.89,16.26,16.73,10363253,0
2016-10-27,17.01,17.2,15.2,15.27,4164539,0
2016-10-28,15.22,16.18,15.06,15.49,2608386,0
2016-10-31,15.49,15.71,15.01,15.58,1678364,0
2016-11-01,15.62,15.85,15.34,15.81,1714573,0
2016-11-02,15.78,15.99,15.55,15.7,1749373,0
2016-11-03,15.71,15.94,15.45,15.55,1921303,0
2016-11-04,15.61,15.96,15.44,15.53,2167966,0
2016-11-07,15.92,16.445,15.6,16.41,2454770,0
2016-11-08,16.33,17.21,16.12,17.1,2186543,0
2016-11-09,16.92,18.72,16.43,16.94,5415034,0
2016-11-10,17.36,17.77,16.68,17.2,2107608,0
2016-11-11,17.21,18.03,16.76,17.68,2570890,0
2016-11-14,17.88,17.98,17.04,17.6,2493256,0
2016-11-15,17.49,17.56,17.13,17.41,2615599,0
2016-11-16,17.2,17.285,14.55,14.62,7984350,0
2016-11-17,14.85,15.4,14.4,14.62,3877478,0
2016-11-18,14.62,14.8995,14.11,14.51,3148880,0
2016-11-21,14.4,15.05,14.36,15.05,2577244,0
2016-11-22,15.17,15.85,14.73,14.79,2355867,0
2016-11-23,14.57,15.38,14.52,15.36,1550313,0
2016-11-25,15.47,15.85,15.28,15.81,740405,0
2016-11-28,15.84,15.84,15.16,15.19,1528315,0
2016-11-29,15.12,15.45,14.98,15.16,1709733,0
2016-11-30,15.22,15.3,14.55,14.77,1604296,0
2016-12-01,14.85,14.86,13.64,13.64,2706814,0
2016-12-02,13.66,14.15,13.35,13.98,1741288,0
2016-12-05,14,14.325,13.71,13.9,1829216,0
2016-12-06,13.87,14.67,13.68,14.62,2220339,0
2016-12-07,14.42,14.55,13.8,14.31,1845826,0
2016-12-08,14.33,14.6,14.06,14.54,1125131,0
2016-12-09,14.6,14.92,14.3,14.39,1417763,0
2016-12-12,14.42,14.54,13.87,13.88,1836551,0
2016-12-13,13.85,14.064,13.69,13.88,1703316,0
2016-12-14,13.8,14.05,13.47,13.63,2031729,0
2016-12-15,13.89,14.4,13.86,14.13,3131601,0
2016-12-16,14.25,14.78,14.235,14.34,2644305,0
2016-12-19,14.35,14.45,13.82,14,1900955,0
2016-12-20,14.07,14.26,13.795,13.96,1491355,0
2016-12-21,14.01,14.34,13.8,13.81,1199824,0
2016-12-22,13.77,13.85,13.27,13.37,1273821,0
2016-12-23,13.38,14.19,13.31,14.17,1885953,0
2016-12-27,14.26,14.56,13.97,13.99,1125469,0
2016-12-28,13.9,13.99,13.52,13.75,1035196,0
2016-12-29,13.83,13.93,13.45,13.53,1053099,0
2016-12-30,13.5,13.77,13.22,13.36,1615431,0
2017-01-03,13.61,13.665,13.05,13.41,1702009,0
2017-01-04,13.55,15.12,13.42,14.95,3269505,0
2017-01-05,15.75,15.89,14.6,15.18,3301322,0
2017-01-06,15.14,15.34,14.93,15.1,2478779,0
2017-01-09,17.55,18.52,17.1,17.98,10562360,0
2017-01-10,18.08,18.22,17.15,17.57,3155886,0
2017-01-11,17.61,18.77,17.13,18.66,5189578,0
2017-01-12,18.47,19.39,18.15,19.07,3748955,0
2017-01-13,19.22,19.38,18.76,19.04,3158108,0
2017-01-17,19,19.04,18.4,18.57,2298672,0
2017-01-18,18.72,19.205,18.57,18.92,1867853,0
2017-01-19,18.95,19.39,18.41,18.42,2317789,0
2017-01-20,18.45,18.83,17.94,18.09,2352149,0
2017-01-23,18.08,18.179,17.365,17.5,2783921,0
2017-01-24,17.76,18.09,17.26,17.53,2005943,0
2017-01-25,17.6,17.87,16.95,17.18,1684384,0
2017-01-26,17.21,17.86,17.01,17.68,1944275,0
2017-01-27,17.76,18.37,17.7,18.35,1605422,0
2017-01-30,18.35,18.35,17.77,18.09,1553890,0
2017-01-31,18.12,19.09,17.88,18.95,2098789,0
2017-02-01,18.95,19.14,18.66,19.01,1744057,0
2017-02-02,19.2,19.4059,18.92,19.21,2012089,0
2017-02-03,19.26,19.42,18.77,19.16,1571564,0
2017-02-06,19.13,19.13,18.78,18.88,1208431,0
2017-02-07,18.9,18.98,18.38,18.47,1220949,0
2017-02-08,18.32,18.61,18.09,18.47,1765333,0
2017-02-09,18.45,18.82,18.438,18.58,1539729,0
2017-02-10,18.62,18.7999,18.3,18.55,1421248,0
2017-02-13,18.77,18.9,18.5,18.63,1959150,0
2017-02-14,18.57,18.98,18.51,18.9,1973471,0
2017-02-15,18.86,19.94,18.76,19.69,2579808,0
2017-02-16,20,20.46,19.755,20.17,3362849,0
2017-02-17,20.13,20.21,19.54,19.91,3457949,0
2017-02-21,21.6,23.68,21.33,22.41,14713631,0
2017-02-22,22.95,23.4,22.5,22.69,5606328,0
2017-02-23,22.75,22.99,21.62,21.67,3311288,0
2017-02-24,21.5,21.87,21.05,21.42,1942343,0
2017-02-27,21.36,22.28,21.13,22.17,2403941,0
2017-02-28,21.94,22.33,21.495,21.52,2066819,0
2017-03-01,22.01,22.68,22,22.15,2362951,0
2017-03-02,23.5,24.5,22.42,22.47,3837824,0
2017-03-03,22.42,22.63,21.78,22.11,2148490,0
2017-03-06,22.02,22.14,21.75,22.02,1767865,0
2017-03-07,21.84,21.9982,21.54,21.56,1358093,0
2017-03-08,21.77,22.53,21.77,21.95,1710863,0
2017-03-09,22.04,22.272,20.73,21.08,2707409,0
2017-03-10,21.11,21.39,20.8,21.37,1430909,0
2017-03-13,21.3344,21.49,20.97,21.16,1022283,0
2017-03-14,21.08,21.2007,20.48,21.04,1890294,0
2017-03-15,21.01,21.085,20.4,20.94,2487977,0
2017-03-16,20.83,21.01,20.34,20.44,1742653,0
2017-03-17,20.33,21.12,20.18,20.93,3941225,0
2017-03-20,20.73,21.26,20.7,21.225,1492191,0
2017-03-21,21.3,21.43,19.91,20.14,3893816,0
2017-03-22,20.2,21.1,20.05,20.4,2079259,0
2017-03-23,20.5,20.99,20.01,20.49,2668097,0
2017-03-24,20.44,21.33,20.32,21.08,2284266,0
2017-03-27,22.4,23.24,21.56,22.99,4690490,0
2017-03-28,23.26,23.585,22.64,22.75,2856579,0
2017-03-29,23.25,24.42,23.11,23.34,3551552,0
2017-03-30,23.38,23.57,22.851,23.56,1470682,0
2017-03-31,23.5,24.2399,22.7,23.62,2277567,0
2017-04-03,23.75,23.88,22.9,22.94,2487360,0
2017-04-04,23.11,23.37,22.52,22.71,1698986,0
2017-04-05,22.82,23.24,22.4,22.54,1872145,0
2017-04-06,22.53,22.76,22.1762,22.47,1601183,0
2017-04-07,22.38,22.88,22.3,22.79,1291003,0
2017-04-10,22.79,22.99,22.56,22.82,989984,0
2017-04-11,22.81,22.99,22.46,22.87,1009208,0
2017-04-12,23,23.32,22.825,23.18,1177628,0
2017-04-13,23.06,23.835,23,23.27,1485009,0
2017-04-17,23.49,24.19,23.3001,23.8,2372884,0
2017-04-18,23.64,24.25,23.47,23.99,1577004,0
2017-04-19,24.13,24.91,23.98,24.58,2145053,0
2017-04-20,24.83,24.95,24.01,24.24,1563205,0
2017-04-21,24.1,24.23,23.6,23.93,1654189,0
2017-04-24,24.2,24.57,24.1,24.49,1527505,0
2017-04-25,24.71,25.18,24.55,24.8832,1651606,0
2017-04-26,24.99,24.99,23.71,23.8,3588377,0
2017-04-27,28.02,30.3,27.69,30.14,15950061,0
2017-04-28,30.31,31.04,29.725,30.01,5083055,0
2017-05-01,29.99,31.49,29.555,31.42,2735292,0
2017-05-02,31.34,31.72,30.54,30.97,2036875,0
2017-05-03,30.94,31.75,30.54,31.31,2075446,0
2017-05-04,31.44,32.01,31.3,31.96,2204199,0
2017-05-05,32.22,35.8263,32.15,35.43,7450901,0
2017-05-08,35.51,36.14,33.75,34.29,5986379,0
2017-05-09,34.2,34.98,33.61,34.87,3817130,0
2017-05-10,34.84,34.89,34.11,34.47,2702166,0
2017-05-11,34.43,34.735,33.41,34.42,2700016,0
2017-05-12,34.24,34.29,33.48,33.77,3502212,0
2017-05-15,33.96,33.96,31.04,32.43,18792317,0
2017-05-16,32.05,32.67,31.56,31.95,4032998,0
2017-05-17,31.37,31.65,30.13,30.33,3885676,0
2017-05-18,30.13,31.59,29.45,31.03,2967604,0
2017-05-19,31.02,31.8489,30.265,30.48,1883380,0
2017-05-22,30.71,31.83,30.17,31.8,1748713,0
2017-05-23,31.77,32.42,30.85,31.9,3360155,0
2017-05-24,31.83,33.58,31.52,32.96,2184735,0
2017-05-25,33.18,33.2438,32.39,33.19,1598819,0
2017-05-26,33.05,33.59,32.82,33.32,1367451,0
2017-05-30,33.14,33.57,32.62,32.65,1581756,0
2017-05-31,35.21,36.64,34.95,36.47,10043968,0
2017-06-01,37.01,38.92,36.54,38.24,5531000,0
2017-06-02,38.21,38.89,36.92,38.31,5306981,0
2017-06-05,38.5,38.5601,37.05,37.07,3611969,0
2017-06-06,36.76,37.44,35.89,36.59,1889293,0
2017-06-07,34.87,34.95,33.66,34.7,12045634,0
2017-06-08,34.51,35.1,34.21,34.99,3041411,0
2017-06-09,35.12,35.51,32.51,33.43,6078621,0
2017-06-12,32.53,33.3,31.04,32.35,5199103,0
2017-06-13,32.57,33.32,31.85,32.33,3719783,0
2017-06-14,32.52,32.82,31.74,32.09,2046785,0
2017-06-15,31.55,32.82,31.24,32.23,2077391,0
2017-06-16,32,32.72,31.89,32.27,3149579,0
2017-06-19,32.57,34.1,32.42,33.99,1913026,0
2017-06-20,33.94,34.29,33.22,33.27,1585123,0
2017-06-21,33.44,35.48,33.44,34.99,2084462,0
2017-06-22,35.21,35.499,34.14,34.71,1435057,0
2017-06-23,34.6,35.6,34.1,35.51,2163982,0
2017-06-26,35.62,36.15,34.52,34.93,1985441,0
2017-06-27,34.79,35.34,34.06,34.09,2991561,0
2017-06-28,34.34,36.6,33.86,36.6,3173610,0
2017-06-29,36.7,36.8864,35.3181,35.65,2464006,0
2017-06-30,35,36.26,35,35.37,1416998,0
2017-07-03,35.45,35.65,34.39,34.43,948523,0
2017-07-05,34.66,36.11,34.64,36.07,1881659,0
2017-07-06,35.76,36.5965,35.45,36.02,1514826,0
2017-07-07,36.44,37.42,36,37.03,2748761,0
2017-07-10,37.22,37.74,36.55,37.3,1731149,0
2017-07-11,37.2,38.4,37.1,37.93,1781561,0
2017-07-12,38.2,38.96,37.96,38.82,1538545,0
2017-07-13,39.2,39.4,37.6,38.78,1684475,0
2017-07-14,38.84,39.99,38.4546,38.59,1968716,0
2017-07-17,38.91,39.45,38.45,38.64,1406819,0
2017-07-18,38.6,38.77,38.02,38.23,1270613,0
2017-07-19,38.76,39.28,38.47,39.14,1612286,0
2017-07-20,39.58,39.65,38.77,39.04,1702932,0
2017-07-21,39.11,39.33,38.71,39.17,1069630,0
2017-07-24,39.2,39.63,38,39.44,3064533,0
2017-07-25,40,40.73,36.87,37.33,4773047,0
2017-07-26,40.07,42.18,39.41,39.65,7788251,0
2017-07-27,39.95,40.24,36.5201,37.93,4775339,0
2017-07-28,37.61,39.56,37.26,39.47,1969011,0
2017-07-31,39.56,39.71,38.58,38.8,1257617,0
2017-08-01,38.9,39.35,37.74,38,1285327,0
2017-08-02,38.05,38.0891,36.21,37.89,2076264,0
2017-08-03,37.86,39.1322,37.86,38.8,1197544,0
2017-08-04,38.81,39.16,37.79,38.69,1105233,0
2017-08-07,38.84,39.8,38.441,39.2,1006636,0
2017-08-08,39.34,39.44,38.22,38.26,919050,0
2017-08-09,37.81,38.54,36.91,37.25,1610898,0
2017-08-10,37.18,37.86,36.91,37.05,1276770,0
2017-08-11,36.94,37.97,36.1,37.76,1183339,0
2017-08-14,38.29,39.1123,37.9139,38.74,1601859,0
2017-08-15,38.68,39.75,38.53,39.04,1274458,0
2017-08-16,39.08,39.2957,38.45,38.65,844265,0
2017-08-17,38.49,38.94,37.37,37.46,1159655,0
2017-08-18,37.33,38.49,37.3,37.87,1039106,0
2017-08-21,38.06,38.8,38,38.69,757066,0
2017-08-22,38.75,40.57,38.73,40.52,1628903,0
2017-08-23,40.19,41.03,39.95,40.39,1314749,0
2017-08-24,40.58,41.2265,39.81,41.09,1102450,0
2017-08-25,41.22,41.22,39.64,39.96,1253102,0
2017-08-28,40.41,41.3199,40.02,41.18,1414733,0
2017-08-29,40.41,40.92,40.08,40.28,969655,0
2017-08-30,40.21,41.36,40.21,40.76,963848,0
2017-08-31,41,42.1,40.775,41.89,1310444,0
2017-09-01,41.94,42.009,41.13,41.62,1036876,0
2017-09-05,41.3,41.455,40.31,41.3,1387158,0
2017-09-06,41.3,42.9,40.82,42.35,1570819,0
2017-09-07,42.43,43.29,42.21,43,1363269,0
2017-09-08,42.73,43.08,41.84,42.46,1698393,0
2017-09-11,42.9,43.499,42.49,42.79,1000094,0
2017-09-12,42.85,42.92,42.16,42.78,1182884,0
2017-09-13,42.5,42.8,41.94,42.11,968222,0
2017-09-14,42.04,42.23,41.37,41.65,1051793,0
2017-09-15,41.63,42.83,41.5,42.75,2795031,0
2017-09-18,42.32,42.84,42.02,42.49,1286764,0
2017-09-19,42.59,42.8701,42.45,42.79,886224,0
2017-09-20,42.86,43.45,42.46,43.4,1436660,0
2017-09-21,44,45.8,43.91,45,2929020,0
2017-09-22,45.3,46.15,44.624,45.96,2154532,0
2017-09-25,45.93,47.09,45.35,45.8,2202609,0
2017-09-26,45.87,46.21,45.32,45.82,1346366,0
2017-09-27,45.93,47.49,45.65,47.08,1701835,0
2017-09-28,47.15,47.56,46.36,46.41,1889188,0
2017-09-29,46.43,47.27,45.94,47.12,1792924,0
2017-10-02,47.02,47.94,46.569,47.94,1372220,0
2017-10-03,49.08,50.6499,48.51,49.12,2991565,0
2017-10-04,49.06,49.254,47.18,47.99,1728087,0
2017-10-05,48.57,48.74,47.365,48.13,1214233,0
2017-10-06,48.13,49.015,48.05,48.63,1171538,0
2017-10-09,48.63,48.92,47.75,47.99,1348698,0
2017-10-10,48.14,48.839,47.89,48.6,1212771,0
2017-10-11,48.55,49.03,48.17,48.91,1038806,0
2017-10-12,48.71,49.12,47.98,48.07,1225166,0
2017-10-13,48,48,45.2,47.41,1909772,0
2017-10-16,47.62,47.98,47.05,47.2,894659,0
2017-10-17,47.15,47.475,46.09,46.49,1589120,0
2017-10-18,46.78,47.37,46.4,46.62,868177,0
2017-10-19,46.84,47.55,46.48,47.53,1798133,0
2017-10-20,47.87,49.34,47.61,49.15,1662604,0
2017-10-23,49.21,49.4,48.41,48.98,1393788,0
2017-10-24,48.98,49.97,48.42,49.59,1470581,0
2017-10-25,49.39,49.88,48.21,49.09,1415114,0
2017-10-26,48.86,49.55,48.55,49.33,1067199,0
2017-10-27,49.65,51.7,49.52,51.16,2064163,0
2017-10-30,51.27,51.49,49.05,50.1,2949652,0
2017-10-31,53.99,57.95,53.72,54.99,6592586,0
2017-11-01,54.28,54.759,52.05,53.01,3340699,0
2017-11-02,53.5,55.1,52.7701,54.98,1679778,0
2017-11-03,55.05,56.79,54.52,56.71,1583367,0
2017-11-06,57.5,58.96,56.77,58.26,2460488,0
2017-11-07,58.54,60.8,58.28,60.5,3082556,0
2017-11-08,60.1,63.6,59.78,60.5,2946636,0
2017-11-09,59.7,60.39,57.74,59.18,1895977,0
2017-11-10,59,60.589,58.8,60.37,1352190,0
