Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,354,356.02,352.5,355.5,22106,0
2005-02-28,353.62,356.25,351.3,352.95,28133,0
2005-03-01,354.38,372.38,353.48,370.73,54373,0
2005-03-02,370.12,372.52,366.9,368.02,29093,0
2005-03-03,369.38,370.43,365.48,366.82,20466,0
2005-03-04,366.9,372.82,364.57,370.8,21013,0
2005-03-07,371.25,372,364.2,365.93,19786,0
2005-03-08,366.75,367.88,361.65,363.9,17106,0
2005-03-09,360.75,364.5,357.9,359.77,23773,0
2005-03-10,358.88,360.45,352.5,356.02,22626,0
2005-03-11,356.25,359.32,354.6,356.32,13840,0
2005-03-14,355.5,359.7,354.45,358.8,16346,0
2005-03-15,359.62,361.43,354.45,355.43,12506,0
2005-03-16,354,355.05,334.12,338.48,99866,0
2005-03-17,339.38,343.5,334.65,341.32,38480,0
2005-03-18,342.3,345.52,337.57,341.62,67880,0
2005-03-21,341.62,342.98,332.93,335.93,20866,0
2005-03-22,334.88,338.48,331.5,331.88,30760,0
2005-03-23,329.32,330.38,315.52,324.75,38573,0
2005-03-24,325.5,327.75,321.3,321.38,19493,0
2005-03-28,320.62,325.95,319.95,323.55,21413,0
2005-03-29,323.85,324.15,309.23,311.7,48720,0
2005-03-30,313.57,319.5,313.5,318.15,20146,0
2005-03-31,318.68,319.8,311.62,316.88,43280,0
2005-04-01,318.75,321.3,315.15,319.65,42013,0
2005-04-04,318.38,318.38,309.52,314.32,41600,0
2005-04-05,314.85,317.77,308.93,311.7,19546,0
2005-04-06,313.12,315.75,310.2,310.2,22693,0
2005-04-07,311.02,311.4,306.68,309.15,18253,0
2005-04-08,311.02,311.4,300.15,301.88,34053,0
2005-04-11,302.25,302.25,299.62,299.62,24760,0
2005-04-12,297.75,302.4,294.38,302.25,37293,0
2005-04-13,302.32,302.32,292.5,293.25,14186,0
2005-04-14,294.38,294.45,288.98,288.98,27026,0
2005-04-15,289.35,292.12,279.75,279.75,27853,0
2005-04-18,269.25,293.32,269.25,288.07,55960,0
2005-04-19,289.57,295.88,287.48,289.57,57493,0
2005-04-20,289.5,289.5,274.05,278.93,33133,0
2005-04-21,280.8,285.68,276.15,283.27,36693,0
2005-04-22,283.05,283.12,276.75,279.38,32506,0
2005-04-25,280.12,285,280.12,283.88,19573,0
2005-04-26,282.75,285.98,279.23,282,67120,0
2005-04-27,282,288,281.25,286.5,59306,0
2005-04-28,286.57,286.57,243.97,259.65,166040,0
2005-04-29,266.25,274.65,262.5,271.95,76480,0
2005-05-02,273,290.25,273,290.25,79040,0
2005-05-03,290.25,294.38,288.52,291.07,74960,0
2005-05-04,292.5,313.12,292.5,310.65,83920,0
2005-05-05,310.65,312.75,298.5,302.77,56786,0
2005-05-06,302.77,305.18,294.82,305.1,49653,0
2005-05-09,303.75,303.75,296.25,301.88,33866,0
2005-05-10,303.75,304.27,299.62,299.62,33586,0
2005-05-11,300,301.8,297.38,300.23,27413,0
2005-05-12,299.62,302.55,295.43,296.55,40866,0
2005-05-13,295.5,297.07,291.98,294.38,27306,0
2005-05-16,294,307.88,294,307.88,34960,0
2005-05-17,306.75,307.27,298.57,304.8,26586,0
2005-05-18,305.25,313.43,305.25,309.23,44186,0
2005-05-19,308.32,311.32,304.88,306.07,20266,0
2005-05-20,306.07,306.07,299.18,303.38,32133,0
2005-05-23,303,306.75,300.3,303.45,42906,0
2005-05-24,303.45,308.62,300.23,306.75,35866,0
2005-05-25,307.73,307.88,293.25,293.4,95946,0
2005-05-26,295.27,295.27,285.07,286.65,121960,0
2005-05-27,285,285,267.75,278.85,149933,0
2005-05-31,280.12,288,280.12,287.48,72373,0
2005-06-01,287.48,294,285.15,291,64666,0
2005-06-02,291,291,287.25,289.88,27226,0
2005-06-03,289.88,290.25,283.35,283.73,77346,0
2005-06-06,284.62,286.2,279.68,285.38,48880,0
2005-06-07,286.12,288.75,284.25,286.43,39960,0
2005-06-08,286.43,288.3,281.25,281.62,41920,0
2005-06-09,281.62,284.25,279.45,284.18,55373,0
2005-06-10,285.38,285.38,282.82,285,39640,0
2005-06-13,283.88,285.6,282.23,283.5,44293,0
2005-06-14,283.5,288.82,283.43,288.75,46573,0
2005-06-15,290.62,295.95,288.15,295.57,44986,0
2005-06-16,294.75,295.2,291.23,294,38306,0
2005-06-17,294.38,297.15,292.57,296.55,71106,0
2005-06-20,295.88,296.18,291.9,294.98,28920,0
2005-06-21,294,294.23,288.75,288.75,45866,0
2005-06-22,290.25,295.2,290.25,292.5,55440,0
2005-06-23,292.5,293.25,289.27,289.8,42080,0
2005-06-24,289.88,294.52,288.3,290.55,60813,0
2005-06-27,290.77,291,285.6,286.12,43613,0
2005-06-28,287.25,302.25,287.25,301.95,51373,0
2005-06-29,302.7,303.98,299.25,302.18,43760,0
2005-06-30,302.93,306.6,300.6,301.12,39586,0
2005-07-01,301.2,304.5,299.55,301.65,31786,0
2005-07-05,301.8,303.75,297.45,302.7,27400,0
2005-07-06,302.1,302.7,298.35,301.5,22653,0
2005-07-07,300,302.7,299.1,302.1,22253,0
2005-07-08,302.1,309,299.7,307.05,19040,0
2005-07-11,307.5,318.45,306.9,317.85,40966,0
2005-07-12,318,318.15,315.45,315.6,38526,0
2005-07-13,315.6,319.05,315.15,317.1,27613,0
2005-07-14,335.25,335.25,323.4,332.85,111060,0
2005-07-15,332.25,332.4,315,318.45,62773,0
2005-07-18,318.6,318.6,311.25,315,48300,0
2005-07-19,317.25,319.5,315,318.15,27673,0
2005-07-20,337.35,417.15,337.35,391.05,300520,0
2005-07-21,389.55,389.7,373.05,375,100473,0
2005-07-22,373.2,380.25,367.5,379.2,57000,0
2005-07-25,378.15,384.9,375.9,376.95,43946,0
2005-07-26,376.5,380.1,374.25,379.2,30486,0
2005-07-27,378.75,379.8,365.7,369.15,37813,0
2005-07-28,369.15,371.85,364.35,369.75,37766,0
2005-07-29,367.05,371.4,365.25,367.8,31406,0
2005-08-01,367.5,369.3,362.25,363.45,33186,0
2005-08-02,363.45,367.95,363.45,366.3,48660,0
2005-08-03,366.3,366.45,354.9,361.65,53166,0
2005-08-04,359.25,360,353.25,357,32413,0
2005-08-05,354.75,355.35,342.45,345.15,41606,0
2005-08-08,346.8,346.95,341.25,342.9,21300,0
2005-08-09,343.95,346.5,338.85,340.5,29960,0
2005-08-10,340.05,345.6,335.85,340.95,47940,0
2005-08-11,337.2,338.25,315,315,153233,0
2005-08-12,315,315.15,299.7,304.8,102386,0
2005-08-15,306.15,327.75,306.15,322.95,80673,0
2005-08-16,322.5,324,311.25,311.55,32933,0
2005-08-17,311.55,311.55,305.25,307.5,39660,0
2005-08-18,305.4,309.3,303.3,309,42666,0
2005-08-19,309,314.85,309,314.85,35360,0
2005-08-22,316.5,316.5,301.65,306.6,31166,0
2005-08-23,308.1,309,302.7,306.6,28393,0
2005-08-24,308.1,313.5,302.55,303.6,25773,0
2005-08-25,306.45,308.25,299.25,300.3,34100,0
2005-08-26,288.75,288.9,272.1,273.45,143880,0
2005-08-29,273.75,280.95,271.5,275.25,64000,0
2005-08-30,275.25,275.25,268.5,271.95,25913,0
2005-08-31,272.7,277.5,271.8,276.9,48860,0
2005-09-01,277.5,277.95,274.05,276,52940,0
2005-09-02,277.95,280.5,272.55,274.65,26593,0
2005-09-06,275.4,277.5,273.75,276,38500,0
2005-09-07,275.1,277.05,273.6,276,18813,0
2005-09-08,276,279,271.65,275.25,25020,0
2005-09-09,274.5,276,269.7,273.9,31633,0
2005-09-12,273,274.65,270,271.35,35873,0
2005-09-13,269.25,269.7,262.8,264.9,27960,0
2005-09-14,264.6,267.15,262.5,262.8,26420,0
2005-09-15,264.6,267,262.05,263.55,24940,0
2005-09-16,265.65,273.75,264.75,268.65,66853,0
2005-09-19,268.5,268.5,258.75,261,53893,0
2005-09-20,262.35,264.6,255,258.45,40126,0
2005-09-21,258,258.45,247.5,247.5,28586,0
2005-09-22,248.25,252.6,245.1,250.95,34626,0
2005-09-23,255,255,248.25,252.6,15780,0
2005-09-26,256.35,258.3,248.85,250.95,21133,0
2005-09-27,250.8,253.65,248.7,249.45,20566,0
2005-09-28,249.3,251.4,245.4,247.95,38540,0
2005-09-29,249,256.5,246.75,256.5,32780,0
2005-09-30,257.25,257.25,249.3,253.8,24366,0
2005-10-03,240,240.15,231.3,233.4,122580,0
2005-10-04,233.4,233.55,217.05,218.25,90653,0
2005-10-05,217.2,219.3,208.35,214.95,60093,0
2005-10-06,215.25,221.1,212.55,214.5,46793,0
2005-10-07,215.25,216.3,212.25,214.05,25080,0
2005-10-10,214.2,216.45,210.75,214.65,29080,0
2005-10-11,214.5,216,212.4,214.35,49006,0
2005-10-12,213,215.4,208.05,210,55266,0
2005-10-13,210.9,211.5,207.3,210.3,42326,0
2005-10-14,214.5,219.15,207,219.15,49213,0
2005-10-17,217.5,219,213.15,217.05,37060,0
2005-10-18,217.05,220.5,214.2,214.2,36326,0
2005-10-19,213,221.25,208.95,219.75,37360,0
2005-10-20,219.75,225.6,219.75,223.35,44273,0
2005-10-21,223.35,232.05,222.6,228.75,39493,0
2005-10-24,225.3,225.45,203.25,210.45,93746,0
2005-10-25,210.45,213.75,198.45,200.85,56533,0
2005-10-26,200.1,200.25,176.4,177.75,127166,0
2005-10-27,178.5,180.75,173.1,173.1,51806,0
2005-10-28,172.8,176.7,171,173.25,54033,0
2005-10-31,177,180,169.65,171.3,69413,0
2005-11-01,171.9,174.45,164.4,171.3,46880,0
2005-11-02,171.3,174.3,170.1,174,32440,0
2005-11-03,175.5,176.25,172.65,175.2,30006,0
2005-11-04,173.85,177,169.65,173.4,28053,0
2005-11-07,176.25,177.75,172.2,174.3,27760,0
2005-11-08,172.8,173.7,166.65,167.4,25260,0
2005-11-09,166.95,173.1,165.16,170.25,37493,0
2005-11-10,170.4,174,166.5,172.5,33446,0
2005-11-11,171.9,172.5,169.2,171.3,27193,0
2005-11-14,171.3,172.5,167.25,169.65,19186,0
2005-11-15,169.5,171.15,165,165.15,25193,0
2005-11-16,165,165.3,157.65,159.15,31066,0
2005-11-17,160.05,160.05,155.55,159.45,34486,0
2005-11-18,159.45,164.7,159.45,161.55,59393,0
2005-11-21,161.85,169.8,161.55,168.75,41306,0
2005-11-22,170.25,187.2,169.8,179.4,67080,0
2005-11-23,179.7,186,179.55,184.05,26293,0
2005-11-25,184.05,184.05,180,181.8,14306,0
2005-11-28,181.65,185.25,178.65,183,44706,0
2005-11-29,185.25,190.8,182.1,183,36440,0
2005-11-30,184.5,189,180.9,181.5,29213,0
2005-12-01,183.9,189,183.15,185.4,28673,0
2005-12-02,188.4,189,184.5,188.1,28893,0
2005-12-05,189,189,184.65,185.55,31780,0
2005-12-06,185.85,192.3,185.7,187.35,23773,0
2005-12-07,192,193.05,185.7,186.6,22573,0
2005-12-08,186.75,189,184.65,186.75,27900,0
2005-12-09,187.35,194.1,186.3,190.95,28926,0
2005-12-12,193.65,200.85,193.65,197.25,46960,0
2005-12-13,195,195,177.3,183.6,118700,0
2005-12-14,180.6,190.35,179.7,182.55,59480,0
2005-12-15,183,183.6,177.75,179.1,47260,0
2005-12-16,179.1,185.25,178.5,182.4,60800,0
2005-12-19,182.4,182.55,174.3,176.55,40260,0
2005-12-20,178.05,181.8,177,177.6,28226,0
2005-12-21,178.95,184.35,178.95,181.35,27840,0
2005-12-22,181.5,187.05,180.75,184.8,38406,0
2005-12-23,186,190.8,184.05,188.85,20120,0
2005-12-27,190.35,191.25,182.25,182.55,30600,0
2005-12-28,183.6,189.15,182.85,188.1,27386,0
2005-12-29,187.95,188.7,183.9,184.35,17700,0
2005-12-30,184.5,190.5,180.97,186.15,44593,0
2006-01-03,187.5,192.3,184.5,187.2,65073,0
2006-01-04,188.7,194.1,188.4,190.2,24680,0
2006-01-05,189.6,192.15,187.8,191.55,12746,0
2006-01-06,193.05,193.65,187.88,191.4,30233,0
2006-01-09,191.7,191.85,188.85,190.2,32920,0
2006-01-10,189,190.2,186.15,190.2,25646,0
2006-01-11,189.75,189.75,184.05,187.5,24840,0
2006-01-12,187.65,187.65,184.5,184.8,17066,0
2006-01-13,180.75,187.35,180.75,186.6,20853,0
2006-01-17,185.1,185.7,180.3,183,27133,0
2006-01-18,182.85,184.5,181.5,183.45,18046,0
2006-01-19,184.05,187.35,181.5,185.85,12206,0
2006-01-20,187.2,187.8,184.2,186,25200,0
2006-01-23,186.6,187.5,183.9,185.25,26026,0
2006-01-24,185.25,191.1,185.25,190.2,15740,0
2006-01-25,190.35,190.35,187.8,189,18026,0
2006-01-26,189,194.7,187.65,194.7,29660,0
2006-01-27,195.3,197.7,193.2,196.05,18740,0
2006-01-30,196.05,198.45,193.5,195.45,21786,0
2006-01-31,194.1,195.45,190.05,191.7,35286,0
2006-02-01,192,192,189.9,191.7,16480,0
2006-02-02,190.95,192,184.35,186.3,24226,0
2006-02-03,187.8,190.35,184.35,186,30173,0
2006-02-06,187.5,188.4,185.4,186.45,14426,0
2006-02-07,187.95,189,185.25,185.85,18233,0
2006-02-08,187.05,187.8,184.2,187.2,17106,0
2006-02-09,187.5,190.35,186.45,187.8,13646,0
2006-02-10,187.65,189,184.65,188.7,11306,0
2006-02-13,188.7,188.7,181.95,183,21553,0
2006-02-14,183.75,191.7,181.8,189.6,15946,0
2006-02-15,189.3,194.25,186,192,14500,0
2006-02-16,193.05,194.85,189,191.25,17793,0
2006-02-17,177.3,194.85,177.3,191.1,13513,0
2006-02-21,191.1,192.3,186.6,188.7,12800,0
2006-02-22,189.3,193.05,187.83,192,14000,0
2006-02-23,192,192.6,186.9,189.45,15480,0
2006-02-24,187.95,190.95,183.15,190.95,21626,0
2006-02-27,190.95,194.85,190.95,193.05,18286,0
2006-02-28,193.2,193.5,189,189.9,17586,0
2006-03-01,189.9,193.8,187.65,191.1,13113,0
2006-03-02,191.25,194.25,188.55,189.3,16413,0
2006-03-03,187.95,188.85,183.9,185.85,22826,0
2006-03-06,186.3,187.35,183.45,186.75,26720,0
2006-03-07,186.3,186.3,183.75,185.85,39006,0
2006-03-08,185.7,186.15,183,186.15,30226,0
2006-03-09,186.9,192.75,184.5,186.15,31746,0
2006-03-10,186.3,189.3,185.25,188.25,18673,0
2006-03-13,189.3,192.6,188.4,191.55,21460,0
2006-03-14,191.55,195.15,187.8,195.15,20900,0
2006-03-15,195.15,199.5,195.15,196.5,30833,0
2006-03-16,196.5,199.35,196.5,197.25,17926,0
2006-03-17,198.75,198.75,187.65,194.55,78480,0
2006-03-20,193.65,193.8,188.25,191.25,37966,0
2006-03-21,191.7,193.5,185.7,186.15,28573,0
2006-03-22,185.1,187.65,184.05,185.55,23033,0
2006-03-23,184.65,189.15,184.5,188.55,27533,0
2006-03-24,189.15,192.75,189.15,190.8,28506,0
2006-03-27,190.8,193.35,190.05,192.3,22286,0
2006-03-28,191.85,193.05,187.05,188.1,18646,0
2006-03-29,188.4,191.7,187.65,191.55,15346,0
2006-03-30,191.55,192.15,184.95,188.1,29520,0
2006-03-31,188.85,188.85,184.65,185.4,31886,0
2006-04-03,186.9,186.9,180.9,183.3,33480,0
2006-04-04,183.15,183.15,178.35,180.15,37213,0
2006-04-05,180.15,183.6,174.9,182.55,40406,0
2006-04-06,182.4,182.55,179.25,180.75,32133,0
2006-04-07,180,182.4,176.25,177.75,32133,0
2006-04-10,177.75,177.75,172.95,175.5,29120,0
2006-04-11,175.5,175.5,170.1,171,25000,0
2006-04-12,171,176.55,167.25,172.05,20626,0
2006-04-13,172.05,172.65,169.5,172.05,29126,0
2006-04-17,172.05,174.9,165,168.45,52680,0
2006-04-18,169.05,173.4,169.05,171.9,39140,0
2006-04-19,172.2,174.45,170.7,173.25,40166,0
2006-04-20,172.95,173.85,168.15,169.5,18273,0
2006-04-21,170.85,170.85,165.79,166.95,20320,0
2006-04-24,167.4,170.1,165,166.65,18253,0
2006-04-25,166.65,167.85,165,167.85,22500,0
2006-04-26,167.85,169.05,161.4,161.55,43366,0
2006-04-27,161.55,162.6,156.6,158.85,45513,0
2006-04-28,156.3,161.1,156.15,159,26333,0
2006-05-01,159,161.1,156.45,157.95,31766,0
2006-05-02,157.95,162,157.2,161.1,30426,0
2006-05-03,161.4,162,160.05,161.7,19160,0
2006-05-04,161.7,163.35,161.1,162.75,15920,0
2006-05-05,163.95,166.95,163.95,166.8,28806,0
2006-05-08,167.85,170.85,167.7,168.45,18260,0
2006-05-09,170.25,170.85,167.7,169.5,23433,0
2006-05-10,169.5,171.15,166.95,168.6,26586,0
2006-05-11,170.85,171,163.2,163.95,31713,0
2006-05-12,163.65,163.95,138.9,145.5,172800,0
2006-05-15,144,147.75,141,145.35,49680,0
2006-05-16,144.75,145.95,142.8,145.35,25773,0
2006-05-17,144.75,154.2,143.4,152.85,91426,0
2006-05-18,152.85,158.1,147.3,147.3,47846,0
2006-05-19,147.45,155.1,147.45,151.95,40686,0
2006-05-22,152.1,158.7,149.4,155.85,29613,0
2006-05-23,157.35,157.5,149.85,150.15,34100,0
2006-05-24,150.15,154.5,148.5,152.85,38166,0
2006-05-25,155.25,156.3,151.8,155.1,18840,0
2006-05-26,156.6,160.35,155.1,155.7,19053,0
2006-05-30,154.2,157.35,151.05,151.65,21833,0
2006-05-31,155.55,162.75,155.4,159.45,45526,0
2006-06-01,159.75,160.2,155.7,159.15,25460,0
2006-06-02,159.15,160.2,151.2,153.15,40753,0
2006-06-05,153.45,154.2,144.9,146.4,44013,0
2006-06-06,146.55,149.7,141.15,143.85,29393,0
2006-06-07,143.7,150.75,142.65,148.95,29980,0
2006-06-08,146.85,149.85,139.5,148.8,36913,0
2006-06-09,149.7,150.45,146.25,147.15,19573,0
2006-06-12,147,147,139.35,140.55,27660,0
2006-06-13,135.75,141,134.85,136.95,24520,0
2006-06-14,136.95,138.9,133.05,134.85,30306,0
2006-06-15,136.2,137.7,133.65,136.5,34493,0
2006-06-16,136.65,143.85,134.7,137.1,73460,0
2006-06-19,137.7,138,133.35,134.55,22833,0
2006-06-20,134.4,136.95,133.5,133.5,15106,0
2006-06-21,133.8,140.55,133.35,139.2,23746,0
2006-06-22,138.6,139.95,134.55,137.1,29320,0
2006-06-23,137.25,138.15,135,137.4,27446,0
2006-06-26,138.9,143.4,137.7,140.25,24560,0
2006-06-27,142.2,143.85,134.4,135.75,38906,0
2006-06-28,138.75,138.75,133.2,134.25,27973,0
2006-06-29,135.75,139.2,134.7,138.45,56106,0
2006-06-30,141.6,142.2,136.35,139.5,48446,0
2006-07-03,141,142.35,137.1,140.55,12013,0
2006-07-05,140.55,141.6,135.15,137.4,29720,0
2006-07-06,138.3,139.8,136.35,137.7,18653,0
2006-07-07,137.55,138.9,134.4,135,21973,0
2006-07-10,135.6,138.6,133.35,133.5,19666,0
2006-07-11,134.55,135,131.25,134.55,17120,0
2006-07-12,134.55,134.55,129.9,130.05,18466,0
2006-07-13,133.35,135,131.25,132.3,38353,0
2006-07-14,132.3,133.5,128.85,132.6,24013,0
2006-07-17,132.15,133.5,129.15,129.9,20486,0
2006-07-18,131.4,134.4,129.3,133.8,21520,0
2006-07-19,133.95,138.75,133.95,138.6,31126,0
2006-07-20,139.05,140.25,135.3,135.9,35306,0
2006-07-21,135.9,136.8,130.5,135,29800,0
2006-07-24,136.5,138.75,136.5,138,17433,0
2006-07-25,138,143.4,135.75,139.95,21953,0
2006-07-26,139.95,141.75,136.2,140.25,15673,0
2006-07-27,141.6,143.85,139.2,139.95,14180,0
2006-07-28,141.3,145.2,141,144.45,17253,0
2006-07-31,144.9,147,141.3,142.35,17713,0
2006-08-01,140.25,141.3,138.45,139.95,11966,0
2006-08-02,140.85,142.5,138.9,140.1,13593,0
2006-08-03,139.65,144.3,137.55,142.5,12733,0
2006-08-04,144,147.6,140.7,143.7,27333,0
2006-08-07,147,150.6,146.25,149.25,45486,0
2006-08-08,149.4,151.05,143.4,144.75,31566,0
2006-08-09,147,148.35,144.9,145.35,31346,0
2006-08-10,144,150,142.5,148.8,25693,0
2006-08-11,148.05,148.05,142.5,145.8,18553,0
2006-08-14,145.8,145.8,135.3,135.75,37500,0
2006-08-15,138.75,139.8,135.15,135.6,39713,0
2006-08-16,136.5,139.05,135.15,138.9,30113,0
2006-08-17,138.9,142.2,138,141.6,13400,0
2006-08-18,142.2,142.2,138.75,141.6,12473,0
2006-08-21,141.6,141.6,136.65,137.1,16273,0
2006-08-22,137.55,139.05,135.75,138.9,15213,0
2006-08-23,139.05,141.3,135,136.8,20540,0
2006-08-24,136.95,137.7,135,135.9,11826,0
2006-08-25,136.2,137.25,135,136.05,10533,0
2006-08-28,136.5,137.4,135.39,136.35,7640,0
2006-08-29,136.2,139.8,134.25,138.45,22333,0
2006-08-30,138.3,140.7,136.35,138.3,12133,0
2006-08-31,138.75,139.5,135.6,137.85,18126,0
2006-09-01,138.9,140.1,138.15,139.5,10640,0
2006-09-05,143.1,147.6,143.1,144.6,31646,0
2006-09-06,143.7,143.7,138,138,21146,0
2006-09-07,137.25,138.75,136.2,136.65,11473,0
2006-09-08,136.35,137.7,135.6,136.95,15640,0
2006-09-11,136.65,138,135,135.45,20306,0
2006-09-12,136.05,140.55,136.05,139.8,32980,0
2006-09-13,139.95,140.85,138.75,140.1,15866,0
2006-09-14,139.95,141.9,139.35,141.3,11020,0
2006-09-15,142.35,142.5,138,139.65,36953,0
2006-09-18,139.5,141.45,139.05,140.55,14106,0
2006-09-19,140.85,141.45,135.75,139.65,30426,0
2006-09-20,140.1,146.7,140.1,144.3,42820,0
2006-09-21,144.45,145.95,141.15,142.5,24953,0
2006-09-22,141.6,143.4,138.15,143.4,26380,0
2006-09-25,144.15,152.1,144.15,150.6,51286,0
2006-09-26,151.2,156,150.45,153.9,34853,0
2006-09-27,168.75,171,161.25,165.45,69820,0
2006-09-28,167.25,168.75,165.9,167.25,55346,0
2006-09-29,170.25,171.3,165.45,165.9,48693,0
2006-10-02,165.6,167.1,158.7,160.5,36213,0
2006-10-03,159.6,162.75,157.65,161.55,28393,0
2006-10-04,159.9,161.85,158.4,161.7,39300,0
2006-10-05,162.3,163.76,154.8,160.65,94800,0
2006-10-06,160.65,160.95,157.8,159.9,18133,0
2006-10-09,159.9,159.9,156,158.7,19020,0
2006-10-10,159.45,160.05,155.4,156.6,22666,0
2006-10-11,156.6,156.6,152.7,153.75,18380,0
2006-10-12,155.1,156.75,153.75,156.45,17240,0
2006-10-13,161.1,161.1,156.75,159.75,32206,0
2006-10-16,161.25,162.45,159.9,161.85,25113,0
2006-10-17,161.55,162.75,158.55,158.85,20686,0
2006-10-18,159.9,160.5,155.55,156.15,25406,0
2006-10-19,156.3,157.95,154.35,156,22266,0
2006-10-20,156.9,156.9,153.45,155.4,14166,0
2006-10-23,152.55,155.7,151.2,152.1,32166,0
2006-10-24,152.1,152.4,148.5,150,18860,0
2006-10-25,150.45,152.1,149.85,150.75,14846,0
2006-10-26,153,153.6,151.2,153.15,16206,0
2006-10-27,152.25,153.15,148.65,149.25,20633,0
2006-10-30,148.65,151.35,147.9,150.75,16666,0
2006-10-31,151.35,151.8,147.6,148.5,26793,0
2006-11-01,148.65,148.65,144.45,145.05,62446,0
2006-11-02,144,147,143.4,145.2,28893,0
2006-11-03,145.95,148.35,144,145.8,21973,0
2006-11-06,146.7,147.6,144.6,145.35,14673,0
2006-11-07,145.05,146.1,142.95,143.7,30973,0
2006-11-08,141.9,144,141.3,143.7,15173,0
2006-11-09,144.6,144.6,139.5,140.85,21740,0
2006-11-10,141,142.2,140.25,142.2,8373,0
2006-11-13,142.35,143.7,141.6,142.5,17433,0
2006-11-14,143.1,146.25,141.15,146.25,25186,0
2006-11-15,146.25,146.4,140.85,144.9,28360,0
2006-11-16,145.35,146.55,144.15,145.05,13686,0
2006-11-17,145.5,146.4,144.45,145.5,21173,0
2006-11-20,144.75,145.95,144,145.8,20220,0
2006-11-21,146.55,148.95,145.8,146.85,22060,0
2006-11-22,147,148.95,146.1,147.3,6780,0
2006-11-24,146.7,148.05,145.8,147,7913,0
2006-11-27,146.25,146.25,141.3,143.4,20293,0
2006-11-28,142.95,147.75,142.05,147.75,28853,0
2006-11-29,148.8,152.85,148.8,151.65,52546,0
2006-11-30,153.3,153.3,149.85,150.3,38953,0
2006-12-01,152.25,152.25,148.05,149.55,28713,0
2006-12-04,150.3,151.35,148.5,150.3,35006,0
2006-12-05,152.25,152.7,150.3,150.6,25993,0
2006-12-06,150.6,150.6,148.2,150,38513,0
2006-12-07,150.75,151.65,148.5,148.95,22020,0
2006-12-08,149.1,149.1,146.25,148.2,39040,0
2006-12-11,148.8,148.8,144.75,146.85,24013,0
2006-12-12,147.45,147.9,144.45,146.25,28793,0
2006-12-13,147.45,147.45,144.15,144.75,19220,0
2006-12-14,145.2,146.1,143.85,144.9,32886,0
2006-12-15,145.65,146.4,143.7,145.5,34586,0
2006-12-18,146.85,147.6,142.8,143.55,18926,0
2006-12-19,144.9,146.25,143.25,145.5,32980,0
2006-12-20,145.8,146.4,143.7,145.35,16406,0
2006-12-21,145.2,145.8,143.55,145.05,12133,0
2006-12-22,145.35,145.5,143.4,144,12553,0
2006-12-26,142.65,145.65,142.65,144.6,17933,0
2006-12-27,146.1,147.3,145.5,146.25,29446,0
2006-12-28,146.55,147.15,144.75,146.1,18066,0
2006-12-29,146.55,146.85,142.65,142.95,20360,0
2007-01-03,143.7,145.65,141.75,144.45,17940,0
2007-01-04,143.4,147,143.4,146.4,28086,0
2007-01-05,145.05,145.2,142.05,142.35,30513,0
2007-01-08,141,142.5,138.9,139.95,15820,0
2007-01-09,139.95,140.55,135.45,138,39113,0
2007-01-10,137.7,137.85,133.95,136.8,37580,0
2007-01-11,136.95,139.05,136.35,137.55,28613,0
2007-01-12,137.55,140.25,135.75,139.5,20946,0
2007-01-16,139.5,139.5,136.95,138.75,17900,0
2007-01-17,137.85,138.6,136.35,137.55,24986,0
2007-01-18,137.25,138.9,135.75,136.2,23406,0
2007-01-19,136.2,138.75,135.3,138,14306,0
2007-01-22,137.85,139.8,137.7,138.75,19900,0
2007-01-23,137.85,139.95,137.7,139.65,11546,0
2007-01-24,139.65,142.95,138,141.9,20046,0
2007-01-25,141,144.75,139.95,143.4,45780,0
2007-01-26,143.25,144.3,141.75,142.95,21106,0
2007-01-29,142.95,159.6,142.95,156.3,97120,0
2007-01-30,159,168.9,156.9,164.25,98606,0
2007-01-31,165.6,165.6,159.3,160.2,38413,0
2007-02-01,160.35,168.15,160.05,165.75,45013,0
2007-02-02,165.75,180.9,165.75,176.7,66553,0
2007-02-05,176.7,176.7,166.5,167.1,68240,0
2007-02-06,168,171.9,164.85,165.15,66046,0
2007-02-07,165.15,167.4,163.2,164.85,54193,0
2007-02-08,164.25,176.85,162.9,163.65,33140,0
2007-02-09,163.65,165,159.15,162.6,32140,0
2007-02-12,159.6,161.55,159.3,160.2,19246,0
2007-02-13,160.05,161.7,158.85,160.65,22374,0
2007-02-14,159.9,163.05,159,159.45,21259,0
2007-02-15,159.6,163.35,159.15,159.6,26060,0
2007-02-16,159.75,176.25,159.75,169.5,102426,0
2007-02-20,173.7,185.85,172.5,180,90766,0
2007-02-21,177,183,174.75,179.7,50960,0
2007-02-22,184.5,187.5,179.4,183.9,62273,0
2007-02-23,183.6,188.25,182.85,185.4,53653,0
2007-02-26,185.55,185.7,181.2,183.3,33203,0
2007-02-27,180.75,181.35,177.15,178.8,59313,0
2007-02-28,178.95,180.15,176.4,178.8,50386,0
2007-03-01,178.65,180.9,173.4,178.8,48347,0
2007-03-02,177.75,180,175.95,177.3,35673,0
2007-03-05,175.5,177.75,170.4,173.25,56960,0
2007-03-06,174.75,181.35,174.6,180.45,36700,0
2007-03-07,180,184.35,179.1,181.05,32093,0
2007-03-08,182.55,183.75,180.15,181.05,22500,0
2007-03-09,183.15,183.75,181.65,182.4,23773,0
2007-03-12,181.35,183.75,180.45,183.6,34620,0
2007-03-13,181.65,181.95,174,176.85,49454,0
2007-03-14,175.5,179.25,172.95,175.35,54226,0
2007-03-15,175.8,180.19,175.65,179.85,24066,0
2007-03-16,180.3,188.1,178.05,187.5,79600,0
2007-03-19,189,192,187.65,189.6,40573,0
2007-03-20,189.3,195.45,187.65,195.3,38440,0
2007-03-21,196.5,208.05,194.4,199.35,27993,0
2007-03-22,200.4,205.2,199.15,202.8,33980,0
2007-03-23,202.65,202.8,190.5,199.2,24006,0
2007-03-26,199.5,199.5,195.3,197.25,23373,0
2007-03-27,196.35,198.6,193.5,195.9,31180,0
2007-03-28,194.55,197.7,194.1,197.7,50386,0
2007-03-29,199.2,199.5,195.75,198,27946,0
2007-03-30,198.75,199.5,196.35,198.9,24766,0
2007-04-02,199.5,201.6,197.4,201.6,19966,0
2007-04-03,202.5,206.55,200.85,204.6,23520,0
2007-04-04,204.3,204.45,201,203.25,13986,0
2007-04-05,203.4,203.4,197.85,199.95,22120,0
2007-04-09,199.5,199.8,195.75,196.05,20350,0
2007-04-10,195.6,198.75,191.25,194.7,23993,0
2007-04-11,195,197.1,188.7,191.85,29623,0
2007-04-12,190.5,191.4,187.8,189.75,21300,0
2007-04-13,190.2,192.9,188.1,190.8,44080,0
2007-04-16,190.5,199.95,190.5,198.9,30873,0
2007-04-17,195,197.25,192.9,196.5,16073,0
2007-04-18,195,198.9,195,195.3,19526,0
2007-04-19,193.05,194.85,189,190.5,28500,0
2007-04-20,193.35,194.1,189,190.95,19560,0
2007-04-23,190.2,203.25,189.15,189.9,11753,0
2007-04-24,190.05,192.75,187.95,192.6,23166,0
2007-04-25,193.65,196.5,193.05,194.1,24846,0
2007-04-26,194.1,202.05,192.75,199.05,30140,0
2007-04-27,197.55,198,193.5,195.75,15506,0
2007-04-30,195,195,187.5,188.1,36013,0
2007-05-01,187.8,187.95,184.35,186.9,23873,0
2007-05-02,186.6,190.95,186.3,190.2,15786,0
2007-05-03,189.9,195.3,189.15,192.45,20946,0
2007-05-04,193.8,196.35,193.2,196.35,13620,0
2007-05-07,196.35,197.85,194.85,195.9,9686,0
2007-05-08,194.4,194.4,189.15,193.2,16633,0
2007-05-09,191.7,192.45,189.45,191.7,13826,0
2007-05-10,190.05,190.65,188.4,188.85,23926,0
2007-05-11,190.05,191.55,189,191.4,10686,0
2007-05-14,190.8,192.9,189.3,190.95,22346,0
2007-05-15,190.8,192.45,187.65,188.25,18613,0
2007-05-16,188.25,191.25,187.65,190.05,23033,0
2007-05-17,189.15,189.45,185.7,187.65,17220,0
2007-05-18,187.8,187.8,180.15,184.05,24213,0
2007-05-21,184.05,186.6,181.95,184.05,10873,0
2007-05-22,183.3,190.35,182.4,189.75,16646,0
2007-05-23,190.65,193.8,189.3,192.45,28786,0
2007-05-24,192,193.8,187.5,188.85,20400,0
2007-05-25,189.3,190.05,187.05,189.3,15173,0
2007-05-29,190.65,191.85,189.3,190.05,14540,0
2007-05-30,188.55,191.25,187.8,190.65,20833,0
2007-05-31,191.7,191.7,186.9,188.4,21973,0
2007-06-01,189,191.25,189,190.35,39166,0
2007-06-04,189.3,190.8,188.4,190.05,23813,0
2007-06-05,188.7,190.05,184.35,187.05,25800,0
2007-06-06,185.4,186,181.95,185.7,18406,0
2007-06-07,184.2,186.6,180.3,185.25,16806,0
2007-06-08,184.5,187.5,183,186,14353,0
2007-06-11,185.25,187.5,184.24,184.8,9326,0
2007-06-12,183.3,185.25,181.2,182.7,10726,0
2007-06-13,183,185.55,181.8,185.4,35866,0
2007-06-14,185.85,187.5,184.2,184.95,11233,0
2007-06-15,189,189.15,182.85,183.75,38773,0
2007-06-18,184.65,185.85,182.25,184.65,14633,0
2007-06-19,183.6,186.9,183,185.85,9793,0
2007-06-20,186,187.05,183.9,184.2,13786,0
2007-06-21,183,183,174.3,182.1,31273,0
2007-06-22,180.75,182.25,175.5,176.25,53146,0
2007-06-25,176.25,176.4,171.75,173.4,38853,0
2007-06-26,174.45,174.45,167.4,169.2,48226,0
2007-06-27,167.7,169.95,165.75,168.9,21760,0
2007-06-28,169.2,171.45,167.1,169.65,22606,0
2007-06-29,170.25,170.25,164.1,164.85,54853,0
2007-07-02,166.35,167.55,163.05,165.45,31286,0
2007-07-03,165.45,166.05,162.9,165.3,14900,0
2007-07-05,165.15,165.45,160.8,164.4,28473,0
2007-07-06,163.65,165.15,161.25,163.35,23600,0
2007-07-09,163.2,165,160.65,164.25,35000,0
2007-07-10,162.6,162.75,156.75,157.95,65053,0
2007-07-11,157.5,159.3,152.85,158.7,68306,0
2007-07-12,159,160.65,158.85,159.9,34793,0
2007-07-13,159.15,160.65,156.9,158.4,22626,0
2007-07-16,157.65,162.6,157.65,158.7,33146,0
2007-07-17,158.7,159.9,157.65,159.3,25300,0
2007-07-18,158.25,159,156.3,158.7,21820,0
2007-07-19,159.45,160.35,155.7,157.5,17213,0
2007-07-20,157.05,157.05,150.15,155.7,57213,0
2007-07-23,155.7,155.85,152.25,154.05,33153,0
2007-07-24,151.95,152.1,147,148.5,51673,0
2007-07-25,148.95,149.85,142.95,146.55,72106,0
2007-07-26,143.4,144.45,138.3,141.45,62973,0
2007-07-27,140.85,141.6,137.25,139.05,36520,0
2007-07-30,138.6,141.3,136.5,139.35,36853,0
2007-07-31,140.85,141.75,136.35,138,35400,0
2007-08-01,137.4,138,132.75,135,45846,0
2007-08-02,135.3,139.5,133.5,136.8,35826,0
2007-08-03,136.5,137.25,127.5,129.3,37953,0
2007-08-06,129.6,136.05,121.65,133.95,66493,0
2007-08-07,132.9,138.3,129,133.5,59226,0
2007-08-08,136.5,143.55,122.85,134.7,53540,0
2007-08-09,130.95,133.65,126.75,133.05,70340,0
2007-08-10,132,144.75,130.65,140.7,63386,0
2007-08-13,142.5,148.8,140.1,140.1,36980,0
2007-08-14,140.1,142.5,135.15,137.1,29326,0
2007-08-15,137.1,144,136.05,137.1,19346,0
2007-08-16,136.8,161.1,135.6,147.75,61160,0
2007-08-17,157.5,164.7,147.75,156.45,74213,0
2007-08-20,156.75,158.4,150.3,157.05,32166,0
2007-08-21,156,163.65,155.25,159.15,27713,0
2007-08-22,160.8,165.15,159.9,163.35,31133,0
2007-08-23,163.8,168,160.2,165.3,23073,0
2007-08-24,165.15,167.25,161.25,165.9,21560,0
2007-08-27,165.15,168,161.1,165,87900,0
2007-08-28,163.5,165,151.2,152.25,74813,0
2007-08-29,152.85,154.5,149.25,152.55,36866,0
2007-08-30,150.3,152.7,148.65,149.7,27426,0
2007-08-31,152.1,153,149.25,150.75,22553,0
2007-09-04,150.3,154.2,149.7,151.35,17626,0
2007-09-05,150,151.2,146.55,150.45,35320,0
2007-09-06,150.6,151.5,146.55,149.7,13373,0
2007-09-07,148.35,160.95,143.25,147,30486,0
2007-09-10,147.6,148.2,140.4,144.3,24306,0
2007-09-11,144.75,152.1,144.75,151.5,35873,0
2007-09-12,150.6,153.75,148.8,150.3,44760,0
2007-09-13,150.75,152.1,147.75,150.3,12320,0
2007-09-14,148.35,155.25,147.75,153.45,22540,0
2007-09-17,152.7,153.6,145.5,147.75,56060,0
2007-09-18,148.2,158.7,147.6,157.05,42160,0
2007-09-19,159,164.4,158.4,162,40086,0
2007-09-20,161.25,164.25,158.1,160.65,28046,0
2007-09-21,162.15,162.15,153.9,157.2,79466,0
2007-09-24,156.9,157.8,149.85,153.3,25380,0
2007-09-25,150.9,153,147.75,149.4,24800,0
2007-09-26,150.6,151.5,147,148.5,14033,0
2007-09-27,149.25,150.3,147.15,148.5,15746,0
2007-09-28,148.95,148.95,141.3,142.5,39580,0
2007-10-01,142.2,147.75,141.75,145.8,26913,0
2007-10-02,146.25,150.15,146.25,148.2,16080,0
2007-10-03,147,148.35,143.85,146.25,17800,0
2007-10-04,147,149.25,146.4,148.5,8440,0
2007-10-05,150.6,156.15,149.85,152.1,23726,0
2007-10-08,152.4,152.4,147.15,149.1,18980,0
2007-10-09,149.55,150,145.05,150,24200,0
2007-10-10,149.25,150.6,147.45,149.55,10600,0
2007-10-11,150.45,156.3,150.15,151.8,26393,0
2007-10-12,152.25,156,151.65,152.4,11346,0
2007-10-15,151.95,152.85,144.15,146.55,24766,0
2007-10-16,146.4,147,141.75,142.65,20106,0
2007-10-17,144.15,144.15,137.55,138,28373,0
2007-10-18,137.4,138.3,134.4,135.9,32513,0
2007-10-19,135.9,135.9,129.75,129.75,31533,0
2007-10-22,128.4,136.95,127.65,134.7,22273,0
2007-10-23,136.05,136.5,132.45,135.9,12860,0
2007-10-24,135,135.3,127.95,133.35,36646,0
2007-10-25,134.4,137.25,131.4,132.3,23446,0
2007-10-26,133.8,139.35,133.8,137.85,20166,0
2007-10-29,138.75,139.5,135.3,137.85,20100,0
2007-10-30,137.4,143.1,137.4,141,21646,0
2007-10-31,143.4,143.4,131.85,131.85,64540,0
2007-11-01,131.25,131.7,119.55,120.75,56240,0
2007-11-02,121.5,121.5,114.15,115.8,51226,0
2007-11-05,116.25,117.75,114,117,31460,0
2007-11-06,117.15,118.05,110.25,112.65,32240,0
2007-11-07,111.45,111.45,99.75,102.3,65826,0
2007-11-08,103.2,105.22,97.65,101.25,59993,0
2007-11-09,100.05,104.55,96,102.75,37933,0
2007-11-12,102.3,108.6,102.15,105.9,31180,0
2007-11-13,106.95,113.4,105.9,113.4,29220,0
2007-11-14,113.85,115.5,104.25,105,29813,0
2007-11-15,104.4,105.9,99,100.35,27340,0
2007-11-16,100.5,100.65,94.05,94.35,40980,0
2007-11-19,93.75,95.55,91.05,93.75,30853,0
2007-11-20,93.75,99.9,91.95,97.65,70640,0
2007-11-21,97.65,104.25,97.65,99.45,35446,0
2007-11-23,102.9,104.25,101.4,102.75,19440,0
2007-11-26,102.75,103.35,91.8,92.25,43000,0
2007-11-27,92.55,97.5,92.25,94.35,37506,0
2007-11-28,96.3,141.3,95.78,103.2,56580,0
2007-11-29,103.2,104.25,96.3,96.6,39633,0
2007-11-30,98.25,103.35,97.35,98.1,59520,0
2007-12-03,99.75,101.85,94.5,97.5,39293,0
2007-12-04,97.5,99.45,94.95,96,50433,0
2007-12-05,98.55,101.55,98.25,100.35,29966,0
2007-12-06,99.9,108.3,99.9,108.3,30659,0
2007-12-07,110.4,111.45,105.9,109.2,24900,0
2007-12-10,109.35,120.75,109.35,118.95,45726,0
2007-12-11,119.25,123.15,108.9,109.65,35788,0
2007-12-12,112.65,117.45,105.75,107.85,41252,0
2007-12-13,106.8,107.25,100.8,105.15,38786,0
2007-12-14,103.2,105.45,101.4,101.7,20680,0
2007-12-17,101.1,105.15,100.5,102.6,32453,0
2007-12-18,103.65,108.45,102.6,107.25,30740,0
2007-12-19,106.35,108,103.95,106.95,24146,0
2007-12-20,107.85,113.4,103.95,113.4,40666,0
2007-12-21,117.6,122.55,113.25,121.05,103833,0
2007-12-24,122.85,125.55,120.45,121.65,17813,0
2007-12-26,120.15,122.4,115.65,121.35,30153,0
2007-12-27,120.15,120.75,114.45,114.9,21146,0
2007-12-28,114.9,118.5,109.8,110.55,27980,0
2007-12-31,110.25,110.85,106.65,109.35,40100,0
2008-01-02,109.5,115.2,108.9,113.4,36902,0
2008-01-03,113.25,124.65,113.25,120.15,57970,0
2008-01-04,118.35,119.47,114.75,118.8,54311,0
2008-01-07,123,127.05,117.75,124.8,48493,0
2008-01-08,125.1,127.95,123,123.9,122413,0
2008-01-09,123.3,126.45,116.25,125.85,46745,0
2008-01-10,124.35,133.95,123.75,129.9,47339,0
2008-01-11,127.5,130.35,123,123.6,38766,0
2008-01-14,124.65,125.1,118.95,122.4,31106,0
2008-01-15,120.15,120.9,115.65,118.65,30701,0
2008-01-16,118.5,130.35,118.5,126.45,37796,0
2008-01-17,126.45,127.35,118.8,121.05,27436,0
2008-01-18,120.45,123.75,114,116.1,41108,0
2008-01-22,111.45,134.7,111.13,122.25,47752,0
2008-01-23,119.1,137.55,118.05,135.3,72428,0
2008-01-24,136.5,139.95,131.78,133.8,33806,0
2008-01-25,135.6,137.7,127.05,128.85,43813,0
2008-01-28,127.65,138,125.25,133.35,46406,0
2008-01-29,134.55,138,127.8,133.05,34495,0
2008-01-30,132.75,138.45,131.55,132.3,31849,0
2008-01-31,131.1,149.4,130.35,142.5,63431,0
2008-02-01,143.4,150,143.4,148.5,63502,0
2008-02-04,148.35,149.25,143.55,147,33113,0
2008-02-05,143.7,150,140.1,140.1,26767,0
2008-02-06,142.95,149.25,136.2,141.3,31126,0
2008-02-07,140.25,145.35,135,144.3,42689,0
2008-02-08,144,144,134.85,138.3,32280,0
2008-02-11,141.9,157.35,141.15,155.1,68501,0
2008-02-12,156.15,159.15,149.55,151.5,47695,0
2008-02-13,155.55,156.15,147.75,155.85,70321,0
2008-02-14,155.85,156.6,145.8,149.85,56858,0
2008-02-15,148.5,149.7,144.15,147.45,31293,0
2008-02-19,149.1,151.05,144.75,146.55,28933,0
2008-02-20,145.8,156,145.8,153,28092,0
2008-02-21,154.2,156,140.1,141.45,47134,0
2008-02-22,141.45,141.45,132.45,139.95,40787,0
2008-02-25,140.25,146.1,137.25,145.5,29043,0
2008-02-26,144.45,148.35,141,141.15,35266,0
2008-02-27,139.65,149.4,138.75,148.35,50489,0
2008-02-28,147,147,138.75,141.3,45405,0
2008-02-29,139.95,139.95,134.4,135.6,43039,0
2008-03-03,136.2,139.95,133.05,137.4,47647,0
2008-03-04,136.05,137.25,132.3,136.5,61610,0
2008-03-05,138.3,139.05,130.35,132.75,42100,0
2008-03-06,131.7,135.45,129,129,40765,0
2008-03-07,127.35,134.4,127.35,132,37464,0
2008-03-10,133.2,138,131.7,133.5,31320,0
2008-03-11,137.7,152.85,136.5,151.35,68949,0
2008-03-12,150.9,158.55,147.15,150,57986,0
2008-03-13,148.5,156.3,142.2,152.85,70064,0
2008-03-14,153.9,154.5,140.1,144.9,42413,0
2008-03-17,140.55,148.05,135.6,143.7,53116,0
2008-03-18,146.85,153.75,144,153,42470,0
2008-03-19,153.9,157.5,148.65,148.65,42640,0
2008-03-20,150,158.85,149.25,157.95,117231,0
2008-03-24,158.4,166.65,158.4,164.1,40765,0
2008-03-25,164.25,166.5,157.5,164.55,36813,0
2008-03-26,163.05,163.05,157.5,161.25,29728,0
2008-03-27,160.8,161.1,152.25,154.65,34150,0
2008-03-28,155.25,157.2,149.85,150.3,29053,0
2008-03-31,147.45,156,147.45,152.4,49337,0
2008-04-01,154.5,162.3,154.35,162.3,63451,0
2008-04-02,162.75,166.2,161.1,163.65,47356,0
2008-04-03,162.75,164.7,157.2,162.75,41542,0
2008-04-04,163.65,167.25,160.65,163.8,44485,0
2008-04-07,164.7,166.5,162.75,164.1,31249,0
2008-04-08,162.45,165.3,158.85,161.4,31966,0
2008-04-09,161.85,163.05,154.05,154.35,28646,0
2008-04-10,154.2,159.9,152.25,153.9,45333,0
2008-04-11,151.95,154.5,146.4,146.55,42106,0
2008-04-14,146.85,148.95,143.55,143.7,38948,0
2008-04-15,144.9,152.1,144.45,146.4,60872,0
2008-04-16,148.05,155.7,146.25,151.05,58454,0
2008-04-17,150.75,157.8,150,156.45,28820,0
2008-04-18,159.9,165.3,158.25,160.35,34753,0
2008-04-21,158.4,159.75,151.35,151.8,31197,0
2008-04-22,151.65,152.55,144.3,146.1,55561,0
2008-04-23,146.25,146.55,142.65,145.8,54058,0
2008-04-24,144.45,148.95,143.7,148.5,40371,0
2008-04-25,150.3,150.9,145.2,148.65,31021,0
2008-04-28,148.8,154.5,145.95,151.35,43256,0
2008-04-29,152.1,160.95,152.1,155.25,37921,0
2008-04-30,156.9,162,153.6,154.35,45643,0
2008-05-01,154.5,165.6,153.75,163.5,39285,0
2008-05-02,162.45,168.15,162.45,165.3,38653,0
2008-05-05,165,167.1,160.5,165.75,46872,0
2008-05-06,166.05,168.6,162.9,168,27533,0
2008-05-07,168.6,169.35,159.15,161.4,49394,0
2008-05-08,161.85,166.35,160.5,162.45,24254,0
2008-05-09,159.75,165.9,159.3,159.9,20218,0
2008-05-12,162.15,165.6,160.95,162.9,29129,0
2008-05-13,163.95,164.55,160.2,163.8,20832,0
2008-05-14,164.4,166.05,158.25,158.55,21064,0
2008-05-15,157.95,165.45,155.25,164.85,35384,0
2008-05-16,166.5,168.9,157.95,159.75,94851,0
2008-05-19,160.05,161.4,158.25,161.25,48633,0
2008-05-20,159,160.65,156.75,158.1,27564,0
2008-05-21,159,162.45,157.35,160.35,33715,0
2008-05-22,160.5,165.6,159.6,165.6,51600,0
2008-05-23,164.25,166.35,162,163.65,30521,0
2008-05-27,164.1,168,163.95,166.95,24143,0
2008-05-28,167.25,167.4,154.35,156,47043,0
2008-05-29,156,156.75,149.55,151.35,65587,0
2008-05-30,151.2,152.25,147.9,150.9,51221,0
2008-06-02,150.75,154.95,148.95,154.05,51575,0
2008-06-03,153.75,157.5,153,156.75,51129,0
2008-06-04,156.45,159.75,154.5,157.2,34986,0
2008-06-05,157.35,158.25,153.15,156,48446,0
2008-06-06,154.65,154.65,145.65,146.25,41144,0
2008-06-09,146.25,146.25,138.9,140.7,44216,0
2008-06-10,139.95,142.5,136.5,136.95,43021,0
2008-06-11,136.65,136.95,127.5,127.5,50466,0
2008-06-12,131.25,137.25,126.15,128.25,42473,0
2008-06-13,129.3,133.05,126.75,132.6,57210,0
2008-06-16,133.2,136.65,130.35,136.05,46622,0
2008-06-17,136.05,136.47,128.7,129.45,21358,0
2008-06-18,129.6,129.6,123,126,28903,0
2008-06-19,125.85,126,120.6,124.95,103654,0
2008-06-20,122.85,127.95,121.35,125.1,137696,0
2008-06-23,126,126.75,115.8,115.95,80844,0
2008-06-24,115.05,118.2,114.15,116.4,77833,0
2008-06-25,117.3,125.55,115.65,117,78138,0
2008-06-26,117.15,117.6,113.85,114.9,57006,0
2008-06-27,115.8,119.7,110.25,111.75,158575,0
2008-06-30,105,108.75,94.2,95.1,158164,0
2008-07-01,95.55,103.05,93.9,102,120929,0
2008-07-02,101.25,106.95,96,96.15,89536,0
2008-07-03,96.75,98.1,90.75,90.75,34629,0
2008-07-07,100.35,110.25,92.7,97.5,160544,0
2008-07-08,97.2,105.6,93.97,105,98468,0
2008-07-09,105.3,105.3,94.5,94.8,62871,0
2008-07-10,95.25,102,93.9,100.05,90173,0
2008-07-11,97.05,103.35,95.55,101.1,82067,0
2008-07-14,97.5,104.85,90.75,93.45,64358,0
2008-07-15,92.4,97.5,84.3,91.35,90344,0
2008-07-16,89.4,100.05,88.5,100.05,133621,0
2008-07-17,102.3,114.15,100.2,113.7,109452,0
2008-07-18,114.3,114.3,105.6,108.3,43368,0
2008-07-21,112.05,115.05,106.2,106.65,40134,0
2008-07-22,102.3,120.9,102.3,120.3,59589,0
2008-07-23,118.65,135,118.65,128.1,127397,0
2008-07-24,131.7,134.85,123,125.1,138965,0
2008-07-25,127.5,136.2,127.5,130.5,96760,0
2008-07-28,130.5,135.75,122.25,124.95,72733,0
2008-07-29,126.6,134.4,126.15,133.05,72617,0
2008-07-30,134.25,138.6,129,132.6,62586,0
2008-07-31,130.5,135.68,129,131.25,46991,0
2008-08-01,131.4,136.5,127.95,128.55,78452,0
2008-08-04,128.55,134.25,127.05,132.45,58195,0
2008-08-05,132.75,137.62,132.15,135.75,58995,0
2008-08-06,135,137.1,133.2,135,49506,0
2008-08-07,132.75,138.3,127.35,128.1,124330,0
2008-08-08,129.15,148.8,129.15,146.25,100275,0
2008-08-11,146.85,161.25,143.7,156,72347,0
2008-08-12,155.7,157.5,148.5,153,88287,0
2008-08-13,153.75,153.75,143.25,147.9,58805,0
2008-08-14,147.6,152.4,145.65,152.4,49015,0
2008-08-15,155.85,158.25,150.15,152.25,42900,0
2008-08-18,152.1,152.1,140.7,141.6,52316,0
2008-08-19,142.5,143.25,136.2,141.3,49515,0
2008-08-20,143.4,144.3,134.55,139.2,34572,0
2008-08-21,136.2,137.4,131.55,132,40771,0
2008-08-22,138,141.75,134.7,140.25,44954,0
2008-08-25,138.3,138.3,132.3,133.2,33333,0
2008-08-26,133.2,137.4,131.55,135,27482,0
2008-08-27,134.55,139.35,133.5,138.45,32317,0
2008-08-28,136.95,142.2,135.15,141,34876,0
2008-08-29,141.45,142.95,137.4,141.75,31845,0
2008-09-02,148.65,151.2,141.75,145.8,48293,0
2008-09-03,144.9,149.85,140.55,147.15,39709,0
2008-09-04,147,147,140.55,140.55,52214,0
2008-09-05,138.6,147.3,136.2,145.5,53387,0
2008-09-08,151.65,158.25,145.95,148.65,91621,0
2008-09-09,135.9,149.25,120.9,136.95,89238,0
2008-09-10,138.9,147.6,136.2,144.75,66664,0
2008-09-11,140.55,141.6,134.55,139.8,90709,0
2008-09-12,139.2,146.1,136.65,145.5,65386,0
2008-09-15,139.5,147.75,137.55,142.65,83022,0
2008-09-16,140.25,151.05,140.1,150.15,122305,0
2008-09-17,147.3,149.7,139.5,139.5,112847,0
2008-09-18,144,165.15,141.75,165.15,159244,0
2008-09-19,210,210,164.85,180,169294,0
2008-09-22,165,182.85,158.4,162,51044,0
2008-09-23,172.5,180,165.6,180,61047,0
2008-09-24,175.5,180,170.4,179.25,64212,0
2008-09-25,172.5,202.5,172.5,178.5,42294,0
2008-09-26,174,180,173.25,179.4,37855,0
2008-09-29,165.15,181.05,163.2,165.75,60197,0
2008-09-30,171,178.5,164.4,165.9,50285,0
2008-10-01,169.35,182.55,168.9,182.55,54238,0
2008-10-02,179.25,180,173.85,177.45,39925,0
2008-10-03,180,181.05,169.05,172.8,29410,0
2008-10-06,164.4,169.65,152.85,165.6,41543,0
2008-10-07,171.15,176.4,143.7,143.7,37302,0
2008-10-08,141,163.05,141,147,69980,0
2008-10-09,144,148.05,124.35,124.35,113654,0
2008-10-10,121.95,144,113.55,142.65,75793,0
2008-10-13,152.1,152.1,135,146.85,55015,0
2008-10-14,147.15,151.35,136.5,145.5,60745,0
2008-10-15,139.5,140.55,132.75,135,49674,0
2008-10-16,136.35,147.6,128.4,146.4,66020,0
2008-10-17,146.4,146.4,132.45,133.8,61918,0
2008-10-20,135.75,139.5,129,138.6,30713,0
2008-10-21,135.45,143.55,131.1,135.75,29727,0
2008-10-22,132,139.2,127.8,129,40872,0
2008-10-23,131.85,136.8,120.6,128.1,45722,0
2008-10-24,120.15,131.25,118.65,125.4,51121,0
2008-10-27,124.5,130.5,118.5,118.65,27508,0
2008-10-28,125.55,143.55,114.6,135.6,37346,0
2008-10-29,135.15,137.85,127.95,128.85,68498,0
2008-10-30,128.7,139.5,125.25,139.5,35007,0
2008-10-31,138.75,153.3,135.3,153.3,46638,0
2008-11-03,149.7,155.62,143.1,153.75,40916,0
2008-11-04,165,169.5,157.2,164.4,50423,0
2008-11-05,161.4,167.25,154.65,155.25,39095,0
2008-11-06,153.3,160.05,147.6,148.8,31396,0
2008-11-07,150.6,154.65,146.25,153.9,26447,0
2008-11-10,157.05,158.7,147.16,149.4,17938,0
2008-11-11,146.4,152.1,143.85,146.1,25112,0
2008-11-12,142.35,145.95,133.5,134.25,29070,0
2008-11-13,134.85,150.15,122.25,149.7,55398,0
2008-11-14,147.3,154.5,138.3,142.65,44085,0
2008-11-17,140.7,147.45,136.05,141.45,29867,0
2008-11-18,142.65,148.5,135,147.15,52635,0
2008-11-19,145.05,150,130.8,132,39381,0
2008-11-20,129.3,136.5,120.3,120.9,51528,0
2008-11-21,124.5,141,116.55,140.1,67031,0
2008-11-24,148.05,152.85,143.1,149.25,58953,0
2008-11-25,151.2,151.65,140.7,151.65,45875,0
2008-11-26,145.8,160.65,142.2,160.65,40159,0
2008-11-28,157.35,164.1,151.5,164.1,18915,0
2008-12-01,156.6,156.75,126.45,130.35,71132,0
2008-12-02,134.4,148.2,129.75,148.2,43968,0
2008-12-03,141.6,155.1,138.75,154.35,52988,0
2008-12-04,150.45,159.6,139.05,142.8,68667,0
2008-12-05,142.05,161.1,138.75,159.75,52529,0
2008-12-08,165,165,151.5,164.4,72771,0
2008-12-09,160.8,167.4,157.8,157.8,48281,0
2008-12-10,157.65,167.1,157.65,164.55,43810,0
2008-12-11,159.75,162.45,144.9,147.15,44408,0
2008-12-12,145.05,157.35,143.4,156.9,29329,0
2008-12-15,155.55,156,143.7,148.8,39943,0
2008-12-16,151.05,164.25,149.4,163.05,55393,0
2008-12-17,155.85,164.25,154.65,162.75,40935,0
2008-12-18,162.3,165,156.75,159.15,46552,0
2008-12-19,162.6,169.2,152.4,155.1,106691,0
2008-12-22,155.25,157.05,147.6,151.65,54939,0
2008-12-23,154.95,157.05,149.4,151.5,40498,0
2008-12-24,152.1,156.75,149.4,156.45,18182,0
2008-12-26,157.35,161.55,150.9,159.3,19127,0
2008-12-29,159,159.75,153.45,159.6,45507,0
2008-12-30,159.75,165.15,158.4,165.15,38740,0
2008-12-31,165.45,167.7,162.75,167.1,56550,0
2009-01-02,165.75,168,159.6,165.75,76213,0
2009-01-05,168,168,156.6,159.3,63022,0
2009-01-06,159.15,161.25,154.2,157.05,51290,0
2009-01-07,154.5,156,152.25,152.7,38433,0
2009-01-08,153.9,155.85,151.8,154.2,40692,0
2009-01-09,153.3,154.8,148.2,148.8,35622,0
2009-01-12,149.25,153.75,146.25,146.85,33521,0
2009-01-13,144.9,152.25,144.9,150.3,28520,0
2009-01-14,146.25,146.85,137.1,139.8,60582,0
2009-01-15,139.65,140.1,131.25,134.55,76093,0
2009-01-16,136.2,138,124.2,128.85,85440,0
2009-01-20,120,125.55,112.8,113.4,83470,0
2009-01-21,121.35,122.85,114,122.55,64937,0
2009-01-22,119.25,120.3,100.8,101.85,128014,0
2009-01-23,98.4,104.4,95.85,102.3,52615,0
2009-01-26,102,106.05,97.95,101.7,35089,0
2009-01-27,101.4,102.75,99.6,100.95,37094,0
2009-01-28,104.4,113.7,102.75,111.9,64696,0
2009-01-29,108.15,110.1,106.8,108,75689,0
2009-01-30,109.2,113.1,105.6,106.65,77213,0
2009-02-02,104.1,106.2,99.15,103.95,71007,0
2009-02-03,116.85,135.15,102.75,107.7,85255,0
2009-02-04,109.65,110.4,104.25,106.05,52367,0
2009-02-05,104.55,112.8,103.95,109.2,54030,0
2009-02-06,107.55,110.7,103.35,103.8,78099,0
2009-02-09,102.3,105,83.1,90.3,396540,0
2009-02-10,89.1,90.6,75.75,76.2,139365,0
2009-02-11,77.25,80.55,72.9,74.7,74300,0
2009-02-12,72.9,78.6,72.75,76.2,129606,0
2009-02-13,75,81.3,72.75,74.25,95042,0
2009-02-17,69.75,70.5,52.05,62.7,97102,0
2009-02-18,63.75,63.75,53.4,59.7,212195,0
2009-02-19,61.05,62.1,53.85,54.45,79229,0
2009-02-20,52.95,58.95,52.05,56.7,79577,0
2009-02-23,58.5,63.15,55.2,55.2,74000,0
2009-02-24,56.7,61.95,51.45,61.65,94688,0
2009-02-25,61.65,63.75,55.05,61.35,95957,0
2009-02-26,65.4,71.1,61.65,66.15,115805,0
2009-02-27,62.85,65.7,59.85,62.4,79342,0
2009-03-02,59.85,62.85,57.3,60.75,91111,0
2009-03-03,63.75,64.5,60,61.2,91864,0
2009-03-04,62.85,63.75,59.1,61.95,93424,0
2009-03-05,60,61.95,59.1,59.7,87248,0
2009-03-06,60.45,64.05,57.6,60.75,90682,0
2009-03-09,58.05,63.6,57.45,57.75,76805,0
2009-03-10,60,64.95,59.1,64.2,56921,0
2009-03-11,64.5,66.6,61.05,61.05,53057,0
2009-03-12,59.4,66.75,56.25,65.85,69259,0
2009-03-13,65.7,67.35,63,66.45,38741,0
2009-03-16,67.5,68.7,58.65,59.55,67709,0
2009-03-17,59.1,67.05,58.95,67.05,38549,0
2009-03-18,65.1,74.25,63.9,71.4,52551,0
2009-03-19,72.9,74.7,66.75,66.9,40959,0
2009-03-20,66.15,67.95,61.35,61.35,43620,0
2009-03-23,64.35,73.8,64.35,73.05,56697,0
2009-03-24,64.95,73.95,60.15,69.3,68744,0
2009-03-25,70.35,73.05,65.7,70.95,78087,0
2009-03-26,72.3,72.6,66.75,71.4,56344,0
2009-03-27,68.1,69.45,64.65,64.65,43520,0
2009-03-30,62.25,63.15,59.55,59.55,62685,0
2009-03-31,61.5,67.8,58.65,63.9,65192,0
2009-04-01,62.4,72,61.35,70.2,44268,0
2009-04-02,72,77.7,71.25,73.65,84282,0
2009-04-03,73.2,75,68.85,75,34001,0
2009-04-06,73.65,76.05,71.1,73.05,28277,0
2009-04-07,72.3,75.15,69.3,69.3,24116,0
2009-04-08,69.15,72.45,67.35,70.95,16754,0
2009-04-09,74.55,97.95,73.8,97.95,93960,0
2009-04-13,95.7,100.8,88.95,100.8,50970,0
2009-04-14,98.7,99.15,86.85,87.9,65131,0
2009-04-15,86.7,96.3,84,96,39676,0
2009-04-16,96.45,103.2,90,101.85,78337,0
2009-04-17,102.45,105,95.55,103.65,46473,0
2009-04-20,99.9,101.7,96.3,97.35,84893,0
2009-04-21,96.6,102.6,92.1,102.3,37868,0
2009-04-22,99.6,104.25,94.05,96.9,39204,0
2009-04-23,98.55,99.45,92.4,95.25,36314,0
2009-04-24,96.45,102.6,92.85,98.85,46749,0
2009-04-27,91.05,99.6,87.75,88.35,51566,0
2009-04-28,87.9,89.85,83.06,84.75,35597,0
2009-04-29,85.8,88.05,82.65,85.95,79236,0
2009-04-30,86.85,89.25,82.5,82.65,84258,0
2009-05-01,83.25,87.15,82.5,84.45,52629,0
2009-05-04,84.9,100.05,84.75,99.75,86057,0
2009-05-05,98.55,98.55,91.8,95.25,50153,0
2009-05-06,95.85,108.6,95.85,105.3,102707,0
2009-05-07,106.5,108.6,99.9,101.85,81522,0
2009-05-08,104.7,114.6,102.15,113.25,118939,0
2009-05-11,109.35,109.65,102.45,102.9,37695,0
2009-05-12,103.5,103.8,93.75,95.4,64634,0
2009-05-13,93.45,93.45,84.45,85.05,77239,0
2009-05-14,85.8,89.85,84.45,87.9,52599,0
2009-05-15,87,89.55,82.5,83.85,55203,0
2009-05-18,86.25,88.35,82.8,85.8,47412,0
2009-05-19,84.9,87.45,81.75,82.2,27110,0
2009-05-20,83.4,85.05,78,78.6,32131,0
2009-05-21,76.8,78.75,73.95,75.45,51569,0
2009-05-22,76.35,76.95,72.45,73.5,38663,0
2009-05-26,72.75,79.5,72.15,77.55,33048,0
2009-05-27,77.1,78.3,73.35,73.65,31282,0
2009-05-28,75.45,75.45,66,71.85,57719,0
2009-05-29,72.6,73.5,70.69,73.35,38882,0
2009-06-01,75,81.75,75,78.3,42436,0
2009-06-02,78,81.3,77.25,80.25,29590,0
2009-06-03,79.65,82.2,78.6,81.15,28382,0
2009-06-04,82.2,85.65,82.05,85.5,34582,0
2009-06-05,87,87.45,80.7,81.15,21073,0
2009-06-08,81.15,81.45,78.3,80.4,16343,0
2009-06-09,81.3,81.3,75.15,75.3,34185,0
2009-06-10,77.25,78.15,74.25,76.65,24168,0
2009-06-11,76.65,79.05,74.4,75.75,29523,0
2009-06-12,75.15,77.85,74.25,76.5,29364,0
2009-06-15,76.65,77.4,70.8,71.7,36153,0
2009-06-16,73.05,74.25,67.8,68.25,32776,0
2009-06-17,68.1,68.7,63.6,63.9,43808,0
2009-06-18,64.35,67.8,63.9,65.55,26389,0
2009-06-19,67.2,70.2,67.05,70.05,33976,0
2009-06-22,69.3,71.1,63.75,63.75,35005,0
2009-06-23,64.65,66,62.7,62.85,34543,0
2009-06-24,64.05,64.95,61.95,62.25,30143,0
2009-06-25,61.95,63,60.9,63,27709,0
2009-06-26,62.55,64.8,59.1,64.2,124762,0
2009-06-29,65.1,66,60.15,63.75,40051,0
2009-06-30,64.05,64.65,59.25,59.25,54168,0
2009-07-01,60.15,62.4,59.85,62.1,52280,0
2009-07-02,61.05,61.65,59.85,60.9,34647,0
2009-07-06,60.75,62.25,58.5,60,29356,0
2009-07-07,58.8,60.15,55.35,55.35,35559,0
2009-07-08,56.25,57.15,54.3,55.5,46016,0
2009-07-09,56.4,56.7,52.8,52.8,33420,0
2009-07-10,53.4,53.4,51,52.65,40758,0
2009-07-13,53.85,55.5,52.8,54.9,46831,0
2009-07-14,55.95,56.55,54.3,55.95,23711,0
2009-07-15,57.45,60.9,56.4,60.6,39400,0
2009-07-16,60.3,60.45,57.45,60,24600,0
2009-07-17,59.85,59.85,51.75,51.9,70289,0
2009-07-20,56.55,56.55,52.8,54.6,78313,0
2009-07-21,56.25,56.25,46.5,48.9,107205,0
2009-07-22,47.85,53.4,47.85,51.45,81021,0
2009-07-23,52.35,55.5,51.45,54.45,52292,0
2009-07-24,53.85,53.85,51.83,53.25,25032,0
2009-07-27,53.25,58.65,51.75,58.65,47844,0
2009-07-28,58.2,59.7,57.3,57.45,53471,0
2009-07-29,56.55,57.3,54.77,56.7,27428,0
2009-07-30,50.48,50.7,42.15,47.4,253569,0
2009-07-31,47.25,48.45,46.5,46.5,99696,0
2009-08-03,47.4,48.15,46.95,47.7,48167,0
2009-08-04,48.9,48.9,46.35,47.25,60114,0
2009-08-05,46.65,47.4,46.35,46.95,78269,0
2009-08-06,47.4,51.6,46.5,48.75,162044,0
2009-08-07,49.95,64.2,49.35,63,220775,0
2009-08-10,63.15,64.65,58.2,60.6,87140,0
2009-08-11,61.05,61.05,54.63,56.4,73385,0
2009-08-12,56.25,59.25,53.7,54.75,82846,0
2009-08-13,56.7,57.45,52.5,52.8,62170,0
2009-08-14,52.35,52.5,49.8,50.7,55371,0
2009-08-17,49.2,49.8,47.1,47.1,52649,0
2009-08-18,46.95,51,46.95,47.7,64615,0
2009-08-19,48.75,52.35,48.75,49.8,96470,0
2009-08-20,49.8,50.7,48.45,49.5,56410,0
2009-08-21,51,52.95,50.25,52.2,57140,0
2009-08-24,52.8,54.15,50.25,51,50704,0
2009-08-25,51.3,52.95,51.3,52.05,30885,0
2009-08-26,51.9,51.9,49.2,49.95,35768,0
2009-08-27,49.2,50.1,48.15,49.2,51908,0
2009-08-28,49.95,52.05,49.05,49.05,44946,0
2009-08-31,48.15,48.9,46.65,47.85,70630,0
2009-09-01,47.1,51.75,46.65,47.1,106612,0
2009-09-02,47.85,47.85,45.75,45.9,38087,0
2009-09-03,46.35,47.85,45.15,47.1,43734,0
2009-09-04,47.1,48.3,46.05,47.4,36263,0
2009-09-08,48.15,48.3,46.51,47.1,38110,0
2009-09-09,46.95,49.2,46.2,48.9,51517,0
2009-09-10,48.9,49.95,47.25,49.35,37033,0
2009-09-11,49.35,49.95,48,49.65,31463,0
2009-09-14,49.5,49.8,47.25,49.65,22916,0
2009-09-15,49.2,51.71,48.3,51,49903,0
2009-09-16,51.3,54.15,50.7,53.1,55659,0
2009-09-17,52.05,54.31,50.55,50.7,44330,0
2009-09-18,51,54.6,50.73,52.35,82873,0
2009-09-21,51.45,52.35,50.1,52.35,17602,0
2009-09-22,52.5,54.15,51.9,53.7,32946,0
2009-09-23,54,55.2,50.1,50.1,169432,0
2009-09-24,50.7,52.05,47.55,47.85,56818,0
2009-09-25,48,48.75,46.05,46.35,57620,0
2009-09-28,46.65,48.15,46.5,46.65,41593,0
2009-09-29,45.15,47.85,43.65,45.15,116166,0
2009-09-30,45.3,46.05,43.65,45.75,71521,0
2009-10-01,45.45,45.45,42.3,43.2,73237,0
2009-10-02,42.9,43.95,41.7,41.7,66712,0
2009-10-05,42.3,43.8,40.5,40.5,75486,0
2009-10-06,40.95,42.15,40.05,40.65,96920,0
2009-10-07,40.5,43.95,39.75,40.8,80851,0
2009-10-08,41.1,41.62,39.75,40.5,43001,0
2009-10-09,40.35,40.8,39.6,40.2,38090,0
2009-10-12,40.2,41.25,40.05,40.35,22610,0
2009-10-13,40.5,41.25,38.4,39.6,52224,0
2009-10-14,40.2,40.5,39.15,39.75,36677,0
2009-10-15,39.3,39.9,38.85,39.45,24757,0
2009-10-16,39.45,39.45,38.25,38.55,35469,0
2009-10-19,38.85,39,36.75,37.65,47989,0
2009-10-20,37.8,37.8,34.65,35.1,51897,0
2009-10-21,35.25,35.55,31.35,31.5,102925,0
2009-10-22,32.4,37.35,31.5,35.25,104053,0
2009-10-23,35.25,35.25,32.25,32.7,55031,0
2009-10-26,32.25,32.4,30,30.6,76245,0
2009-10-27,30.6,34.2,30.6,30.75,60409,0
2009-10-28,30.45,31.35,29.7,29.7,59673,0
2009-10-29,30.15,31.5,28.05,29.7,100614,0
2009-10-30,29.4,29.7,27,28.35,105251,0
2009-11-02,27.3,28.95,22.05,27.45,220739,0
2009-11-03,27.15,35.25,25.35,29.4,162081,0
2009-11-04,29.55,32.4,27.3,29.7,210997,0
2009-11-05,30,30.75,28.05,29.55,107841,0
2009-11-06,28.8,30.73,27.9,28.8,34546,0
2009-11-09,29.25,29.25,28.35,28.8,43357,0
2009-11-10,28.5,28.95,27.3,28.05,54550,0
2009-11-11,28.35,28.35,26.25,26.4,72143,0
2009-11-12,25.65,26.85,24.45,25.05,53792,0
2009-11-13,25.2,26.25,24,25.2,63752,0
2009-11-16,25.5,29.4,24.6,26.4,120218,0
2009-11-17,26.85,26.85,24,24.3,104170,0
2009-11-18,25.05,25.05,23.25,24.15,69591,0
2009-11-19,23.85,24.45,22.95,23.25,65418,0
2009-11-20,22.95,23.7,22.5,23.4,71118,0
2009-11-23,22.95,24.9,22.95,24.9,31346,0
2009-11-24,24.9,25.5,24.15,25.5,33639,0
2009-11-25,25.5,25.8,24.6,24.6,15511,0
2009-11-27,24,24.3,22.65,23.4,19137,0
2009-11-30,24,24,22.8,23.25,45326,0
2009-12-01,23.55,24.15,22.5,22.65,41314,0
2009-12-02,22.8,23.25,22.5,22.65,48947,0
2009-12-03,22.8,23.7,22.65,23.1,46402,0
2009-12-04,23.7,25.95,22.65,24.3,90824,0
2009-12-07,24.6,27.15,24.3,26.85,87899,0
2009-12-08,26.85,32.1,25.8,31.2,162620,0
2009-12-09,31.5,37.5,29.7,36.6,336734,0
2009-12-10,37.5,37.5,33.9,34.35,81696,0
2009-12-11,34.05,34.8,30.75,32.55,78478,0
2009-12-14,33,34.35,31.65,31.8,92620,0
2009-12-15,31.5,33,30.9,31.2,44679,0
2009-12-16,32.25,43.44,32.1,38.85,428756,0
2009-12-17,39.45,41.1,34.95,37.8,196816,0
2009-12-18,37.5,40.2,35.1,40.2,207671,0
2009-12-21,40.05,42.45,37.5,39.3,78371,0
2009-12-22,40.05,40.05,37.8,38.7,60373,0
2009-12-23,39.15,39.15,35.4,36,79230,0
2009-12-24,36.15,36.3,34.5,34.95,25322,0
2009-12-28,35.25,35.25,32.55,33.9,79910,0
2009-12-29,34.5,35.85,33.3,34.8,54105,0
2009-12-30,34.35,37.5,34.35,37.2,82515,0
2009-12-31,37.35,38.1,34.5,34.5,64974,0
2010-01-04,35.25,35.25,33.6,34.5,77861,0
2010-01-05,34.65,34.65,31.2,31.8,144248,0
2010-01-06,32.25,32.4,30.75,32.1,79459,0
2010-01-07,31.95,34.05,31.95,33.75,63997,0
2010-01-08,33,35.1,33,33.9,47399,0
2010-01-11,34.5,34.8,33,33.9,49276,0
2010-01-12,33.6,33.6,32.25,32.25,57187,0
2010-01-13,32.55,36,31.2,35.4,105510,0
2010-01-14,35.85,37.65,34.35,37.2,64895,0
2010-01-15,37.5,37.5,33.9,35.25,65315,0
2010-01-19,34.65,35.85,33.75,35.25,51909,0
2010-01-20,35.1,35.4,33.9,34.95,40876,0
2010-01-21,34.95,43.5,34.65,42.6,352377,0
2010-01-22,40.95,42,36,36.45,122035,0
2010-01-25,36.6,37.95,34.95,36.15,45719,0
2010-01-26,35.7,40.2,34.2,34.65,74131,0
2010-01-27,34.8,35.85,34.2,35.1,44864,0
2010-01-28,36,38.4,34.5,38.1,84148,0
2010-01-29,37.8,39,34.2,34.2,95231,0
2010-02-01,34.8,36.45,34.65,35.55,42150,0
2010-02-02,33.75,33.75,30.3,30.75,221454,0
2010-02-03,31.2,31.2,30.15,30.75,114512,0
2010-02-04,30.3,30.45,28.35,28.35,133543,0
2010-02-05,28.5,30.15,28.35,29.7,104442,0
2010-02-08,29.55,29.85,28.65,28.8,50865,0
2010-02-09,29.25,33.15,29.1,30.6,111594,0
2010-02-10,30.45,33.15,30,31.2,125110,0
2010-02-11,31.8,34.2,30.9,34.05,100369,0
2010-02-12,33.45,36.15,33.15,35.1,65810,0
2010-02-16,35.55,35.55,32.4,33.15,63148,0
2010-02-17,33.15,33.3,30.9,31.65,99820,0
2010-02-18,31.5,31.5,30.15,30.15,53674,0
2010-02-19,30.15,31.8,30,31.8,134548,0
2010-02-22,31.35,33,31.35,32.7,36418,0
2010-02-23,32.55,33,31.35,33,82968,0
2010-02-24,32.55,33,31.65,31.95,29348,0
2010-02-25,31.5,32.7,31.2,32.4,51254,0
2010-02-26,32.4,33,31.5,31.8,42933,0
2010-03-01,31.95,32.62,31.65,32.25,51995,0
2010-03-02,32.1,32.25,30,30.6,106544,0
2010-03-03,30.6,32.1,30.6,31.8,76529,0
2010-03-04,31.8,32.1,30.75,31.8,67565,0
2010-03-05,31.95,32.4,30.6,31.2,93270,0
2010-03-08,31.05,31.5,30.6,31.35,81611,0
2010-03-09,32.1,32.1,30.45,31.35,81719,0
2010-03-10,31.2,34.35,31.05,33,221235,0
2010-03-11,33.45,33.45,32.1,32.7,84767,0
2010-03-12,33,33.3,32.55,32.85,53136,0
2010-03-15,32.85,33.6,32.55,33.45,35801,0
2010-03-16,33,35.4,33,34.35,124348,0
2010-03-17,34.5,35.1,32.1,32.55,119225,0
2010-03-18,32.55,33.6,31.65,31.8,109729,0
2010-03-19,32.1,33.45,30.6,33.3,187643,0
2010-03-22,32.85,34.05,32.25,34.05,89100,0
2010-03-23,33.9,34.35,33,34.05,49036,0
2010-03-24,33.3,34.5,33.3,33.45,59654,0
2010-03-25,34.05,34.5,32.55,32.55,57248,0
2010-03-26,32.7,32.85,31.8,31.95,52882,0
2010-03-29,32.25,32.55,30.9,32.55,96794,0
2010-03-30,33,34.35,31.95,33.45,123050,0
2010-03-31,33.15,37.35,32.85,36.15,276658,0
2010-04-01,36.75,38.25,34.05,35.55,222911,0
2010-04-05,35.55,40.65,34.8,40.65,300083,0
2010-04-06,40.5,46.65,40.5,45,431620,0
2010-04-07,45,55.35,43.5,55.35,525923,0
2010-04-08,55.8,57.6,43.95,47.1,896394,0
2010-04-09,47.85,48.45,39.9,40.35,582344,0
2010-04-12,42.3,43.8,39,39,282150,0
2010-04-13,41.4,45.9,39,44.55,438326,0
2010-04-14,45.15,46.2,42.3,44.4,247769,0
2010-04-15,45,45,41.7,42.45,137655,0
2010-04-16,43.05,43.05,40.8,41.4,132570,0
2010-04-19,42,42.45,40.35,40.8,190048,0
2010-04-20,41.1,42.75,40.8,42,97627,0
2010-04-21,42.9,47.25,42.3,46.5,308489,0
2010-04-22,47.7,48.9,44.06,48.3,205958,0
2010-04-23,48.45,49.5,46.95,48.45,187687,0
2010-04-26,49.2,49.2,42.45,43.5,226773,0
2010-04-27,39.75,39.9,36.75,37.35,341361,0
2010-04-28,37.95,38.55,33.75,33.9,306368,0
2010-04-29,35.4,36.75,32.55,32.7,217558,0
2010-04-30,33.6,36.9,31.2,31.8,399015,0
2010-05-03,32.85,33.6,30.45,30.9,247753,0
2010-05-04,31.2,31.2,28.05,29.1,173313,0
2010-05-05,28.8,31.5,28.2,28.35,234797,0
2010-05-06,28.5,30.15,25.5,26.55,189351,0
2010-05-07,26.25,27.6,24.6,24.6,268010,0
2010-05-10,26.1,28.5,24.9,25.5,154390,0
2010-05-11,26.25,26.7,24.75,25.8,120331,0
2010-05-12,26.25,26.7,25.35,26.25,120209,0
2010-05-13,26.7,27.3,25.65,26.25,105222,0
2010-05-14,27.6,27.6,24.9,26.55,158308,0
2010-05-17,25.95,26.85,24,26.25,224345,0
2010-05-18,26.7,26.7,24,24.9,176427,0
2010-05-19,25.95,25.95,22.8,23.4,148321,0
2010-05-20,22.2,22.95,21,21.15,146525,0
2010-05-21,20.55,21.75,19.8,21.15,218485,0
2010-05-24,21.6,22.65,19.95,20.4,134334,0
2010-05-25,19.65,20.25,17.55,20.1,238762,0
2010-05-26,20.25,21.3,19.8,20.7,131172,0
2010-05-27,22.2,22.5,19.65,21.6,176544,0
2010-05-28,21.3,22.5,19.5,19.95,137847,0
2010-06-01,19.5,20.55,19.5,20.25,100707,0
2010-06-02,19.65,20.7,19.65,20.4,94443,0
2010-06-03,20.55,21.68,20.4,21.15,115125,0
2010-06-04,20.1,21.75,18.3,18.9,158806,0
2010-06-07,18.3,18.82,17.7,18,110481,0
2010-06-08,18.3,19.05,17.1,17.1,264976,0
2010-06-09,16.95,16.95,15,15.15,244601,0
2010-06-10,15,16.2,13.2,15.9,293657,0
2010-06-11,16.05,17.4,14.93,15.6,194992,0
2010-06-14,16.95,17.25,15.6,15.9,132994,0
2010-06-15,16.35,16.8,15,15.9,102830,0
2010-06-16,16.05,16.05,15.15,15.45,95829,0
2010-06-17,15.75,15.75,14.85,15,129295,0
2010-06-18,15.3,16.5,14.85,16.35,225612,0
2010-06-21,16.5,16.5,14.55,15,229132,0
2010-06-22,15,16.05,13.95,14.25,206286,0
2010-06-23,14.25,14.55,13.33,13.33,91574,0
2010-06-24,12.81,13.49,11.46,11.7,140235,0
2010-06-25,11.81,12.15,10.65,10.65,241443,0
2010-06-28,10.8,10.8,9.04,9.3,180008,0
2010-06-29,9.15,9.75,8.82,8.89,173756,0
2010-06-30,9,9.75,7.8,7.95,169898,0
2010-07-01,8.4,8.4,7.8,7.95,138511,0
2010-07-02,7.5,8.25,6.63,7.05,253371,0
2010-07-06,6.6,7.5,5.99,5.99,159927,0
2010-07-07,5.85,7.8,5.55,6.31,326476,0
2010-07-08,9,13.8,7.95,9.73,1348839,0
2010-07-09,10.05,10.05,7.65,8.39,783062,0
2010-07-12,8.55,8.76,7.67,7.88,250652,0
2010-07-13,8.25,9.45,7.8,8.4,606466,0
2010-07-14,8.55,8.69,8.18,8.55,179827,0
2010-07-15,8.55,8.67,7.5,7.8,309352,0
2010-07-16,8.1,8.1,6.75,7.25,152852,0
2010-07-19,7.3,8.25,7.05,7.79,231714,0
2010-07-20,8.1,8.25,7.2,7.97,122148,0
2010-07-21,8.1,8.1,7.5,7.67,79248,0
2010-07-22,7.65,7.82,7.23,7.5,99019,0
2010-07-23,7.5,8.1,7.08,7.74,121796,0
2010-07-26,7.8,8.7,7.5,8.7,183473,0
2010-07-27,9,10.5,8.25,9.15,324249,0
2010-07-28,9.75,9.75,8.29,8.51,185747,0
2010-07-29,8.35,8.98,8.25,8.84,92758,0
2010-07-30,8.55,9.3,8.41,8.47,80997,0
2010-08-02,8.7,9,8.55,8.74,93843,0
2010-08-03,8.86,8.96,8.4,8.51,99878,0
2010-08-04,8.55,8.7,7.8,7.95,104704,0
2010-08-05,7.96,8.55,7.83,8.38,74435,0
2010-08-06,8.13,8.55,7.84,8.1,58292,0
2010-08-09,8.1,8.25,7.89,8.11,68370,0
2010-08-10,8.25,8.25,7.95,8.1,61058,0
2010-08-11,7.84,8.14,7.35,7.52,172393,0
2010-08-12,7.36,7.95,7.08,7.95,94849,0
2010-08-13,7.95,8.1,7.65,7.82,68084,0
2010-08-16,7.8,7.8,7.53,7.8,40797,0
2010-08-17,7.65,8.21,7.65,7.83,54588,0
2010-08-18,7.8,8.07,7.5,7.63,56943,0
2010-08-19,7.65,7.81,7.5,7.81,49214,0
2010-08-20,7.81,7.95,7.36,7.66,72113,0
2010-08-23,0.51,0.52,0.45,0.45,1894084,0
2010-08-24,0.45,0.46,0.38,0.38,2690445,0
2010-08-25,0.36,0.46,0.34,0.4,7889996,0
2010-08-26,0.4,0.47,0.4,0.45,5078129,0
2010-08-27,0.46,0.47,0.4,0.43,4348975,0
2010-08-30,0.44,0.44,0.4,0.41,1953275,0
2010-08-31,0.4,0.4,0.36,0.36,6214808,0
2010-09-01,0.36,0.51,0.36,0.47,29063839,0
2010-09-02,0.43,0.46,0.4,0.43,9755726,0
2010-09-03,0.44,0.44,0.39,0.41,4229963,0
2010-09-07,0.43,0.43,0.38,0.38,3411159,0
2010-09-08,0.38,0.4,0.38,0.38,1664838,0
2010-09-09,0.39,0.4,0.37,0.39,2034371,0
2010-09-10,0.38,0.39,0.38,0.38,1524931,0
2010-09-13,0.4,0.4,0.38,0.39,2661318,0
2010-09-14,0.39,0.39,0.37,0.37,3166133,0
2010-09-15,0.37,0.38,0.33,0.34,5214473,0
2010-09-16,0.33,0.34,0.3,0.31,6168286,0
2010-09-17,0.32,0.33,0.3,0.3,3224024,0
2010-09-20,0.3,0.3,0.28,0.29,4454699,0
2010-09-21,0.29,0.32,0.28,0.31,3520671,0
2010-09-22,0.31,0.31,0.29,0.29,1616301,0
2010-09-23,0.29,0.31,0.29,0.3,2436111,0
2010-09-24,0.3,0.32,0.3,0.31,3081074,0
2010-09-27,0.31,0.32,0.28,0.29,4293899,0
2010-09-28,0.3,0.3,0.28,0.3,3101875,0
2010-09-29,0.3,0.31,0.29,0.3,2977825,0
2010-09-30,0.3,0.31,0.27,0.28,14577459,0
2010-10-01,0.28,0.29,0.28,0.28,2647610,0
2010-10-04,0.28,0.29,0.26,0.27,3182976,0
2010-10-05,0.28,0.28,0.27,0.28,1884265,0
2010-10-06,0.28,0.29,0.27,0.28,1558826,0
2010-10-07,0.28,0.29,0.27,0.29,1524748,0
2010-10-08,0.29,0.29,0.27,0.28,1265152,0
2010-10-11,0.28,0.29,0.27,0.27,1096125,0
2010-10-12,0.27,0.28,0.27,0.27,1600557,0
2010-10-13,0.28,0.28,0.27,0.28,1504090,0
2010-10-14,0.28,0.34,0.28,0.32,11086518,0
2010-10-15,0.34,0.37,0.31,0.32,6894270,0
2010-10-18,0.32,0.34,0.31,0.32,2919888,0
2010-10-19,0.32,0.32,0.3,0.3,3533064,0
2010-10-20,0.3,0.31,0.3,0.3,1665883,0
2010-10-21,0.3,0.3,0.28,0.29,2640574,0
2010-10-22,0.3,0.3,0.28,0.28,1423568,0
2010-10-25,0.29,0.3,0.28,0.3,1679426,0
2010-10-26,0.3,0.3,0.29,0.29,1143929,0
2010-10-27,0.29,0.3,0.28,0.29,1255222,0
2010-10-28,0.29,0.3,0.28,0.29,1507161,0
2010-10-29,0.29,0.3,0.28,0.3,5221222,0
2010-11-01,0.3,0.3,0.29,0.3,2797361,0
2010-11-02,0.3,0.31,0.29,0.31,2165937,0
2010-11-03,0.31,0.31,0.29,0.29,2168165,0
2010-11-04,0.3,0.31,0.29,0.31,1505980,0
2010-11-05,0.31,0.32,0.3,0.31,3520050,0
2010-11-08,0.32,0.33,0.31,0.33,2090854,0
2010-11-09,0.33,0.34,0.31,0.31,2231992,0
2010-11-10,0.31,0.33,0.29,0.32,5541526,0
2010-11-11,0.32,0.32,0.3,0.31,935023,0
2010-11-12,0.31,0.32,0.3,0.3,2255747,0
2010-11-15,0.3,0.3,0.28,0.28,3419183,0
2010-11-16,0.28,0.31,0.27,0.31,2527240,0
2010-11-17,0.31,0.31,0.26,0.27,6582063,0
2010-11-18,0.27,0.27,0.25,0.26,2442739,0
2010-11-19,0.26,0.27,0.26,0.26,1310399,0
2010-11-22,0.27,0.27,0.25,0.27,1332128,0
2010-11-23,0.26,0.26,0.26,0.26,979054,0
2010-11-24,0.27,0.27,0.26,0.27,1230216,0
2010-11-26,0.27,0.27,0.26,0.26,646097,0
2010-11-29,0.26,0.27,0.25,0.27,1494806,0
2010-11-30,0.26,0.28,0.24,0.24,3378163,0
2010-12-01,0.25,0.26,0.24,0.25,4341059,0
2010-12-02,0.27,0.28,0.26,0.27,4613596,0
2010-12-03,0.27,0.27,0.26,0.26,1817849,0
2010-12-06,0.3,0.32,0.29,0.3,11957530,0
2010-12-07,0.3,0.31,0.28,0.3,4728599,0
2010-12-08,0.31,0.33,0.3,0.3,7272190,0
2010-12-09,0.33,0.33,0.31,0.33,4055304,0
2010-12-10,0.33,0.37,0.31,0.35,4730825,0
2010-12-13,0.37,0.39,0.34,0.34,6175266,0
2010-12-14,0.35,0.35,0.32,0.33,4357042,0
2010-12-15,0.32,0.33,0.31,0.31,3309243,0
2010-12-16,0.31,0.33,0.31,0.33,3034675,0
2010-12-17,0.33,0.36,0.32,0.36,4342768,0
2010-12-20,0.35,0.37,0.34,0.37,3345571,0
2010-12-21,0.37,0.4,0.36,0.38,6418111,0
2010-12-22,0.38,0.4,0.38,0.4,2985539,0
2010-12-23,0.4,0.4,0.38,0.39,3526022,0
2010-12-27,0.39,0.4,0.38,0.4,3806254,0
2010-12-28,0.41,0.46,0.41,0.45,7510170,0
2010-12-29,0.48,0.53,0.46,0.48,13395391,0
2010-12-30,0.49,0.49,0.43,0.45,6682834,0
2010-12-31,0.46,0.48,0.45,0.46,3879930,0
2011-01-03,0.46,0.51,0.46,0.49,6122246,0
2011-01-04,0.5,0.51,0.49,0.5,4329155,0
2011-01-05,0.5,0.5,0.46,0.49,4107736,0
2011-01-06,0.42,0.42,0.31,0.36,16875667,0
2011-01-07,5.15,5.71,5.15,5.41,668193,0
2011-01-10,5.44,5.47,4.82,4.85,1187849,0
2011-01-11,4.92,5.59,4.86,5.55,747846,0
2011-01-12,5.77,6.37,5.71,6.33,950253,0
2011-01-13,6.35,7.5,6.3,6.95,1608680,0
2011-01-14,6.95,7.2,6.72,7.1,735276,0
2011-01-18,7.1,7.1,6.53,6.81,729012,0
2011-01-19,6.33,6.57,5.96,6.04,802206,0
2011-01-20,5.9,5.9,5.31,5.4,1210576,0
2011-01-21,5.56,5.56,5.31,5.35,471727,0
2011-01-24,5.37,5.38,5.11,5.17,558022,0
2011-01-25,5.17,5.17,4.93,5.02,447514,0
2011-01-26,5.03,5.25,4.96,5.1,388211,0
2011-01-27,5.11,5.25,4.98,5.01,413138,0
2011-01-28,5.01,5.07,4.81,4.9,463014,0
2011-01-31,4.9,5.13,4.84,5.03,291490,0
2011-02-01,5.1,5.26,5,5.1,375715,0
2011-02-02,5.13,5.37,4.98,5.32,461223,0
2011-02-03,5.47,5.47,5.17,5.35,181963,0
2011-02-04,5.29,5.33,5.09,5.27,247590,0
2011-02-07,5.25,5.8,5.24,5.49,408877,0
2011-02-08,5.5,5.56,5.3,5.39,314604,0
2011-02-09,5.31,5.7,5.16,5.59,485703,0
2011-02-10,5.5,5.67,5.42,5.59,203248,0
2011-02-11,5.42,5.49,5.31,5.39,231636,0
2011-02-14,5.41,5.45,5.05,5.1,395072,0
2011-02-15,5.1,5.1,5.01,5.01,286016,0
2011-02-16,5.01,5.21,5.01,5.02,193431,0
2011-02-18,4.97,4.97,4.81,4.94,257472,0
2011-02-22,4.81,4.88,4.73,4.73,191734,0
2011-02-23,4.7,4.85,4.46,4.46,314881,0
2011-02-24,4.48,4.5,4.2,4.38,356773,0
2011-02-25,4.42,4.79,4.37,4.75,366748,0
2011-02-28,4.86,4.86,4.57,4.64,201114,0
2011-03-01,4.67,4.7,4.3,4.39,284700,0
2011-03-02,4.37,4.45,4.3,4.39,143277,0
2011-03-03,4.44,4.58,4.39,4.53,175446,0
2011-03-04,4.51,4.57,4.32,4.48,169320,0
2011-03-07,4.48,4.58,4.34,4.43,235116,0
2011-03-08,4.38,4.58,4.37,4.58,125394,0
2011-03-09,4.55,4.75,4.4,4.61,210526,0
2011-03-10,4.51,4.55,4.4,4.46,173666,0
2011-03-11,4.4,4.48,4.4,4.45,119274,0
2011-03-14,4.45,4.45,4.35,4.37,118414,0
2011-03-15,4.22,4.28,4.07,4.27,205284,0
2011-03-16,4.24,4.27,4.06,4.07,149395,0
2011-03-17,4.1,4.37,4.05,4.19,318595,0
2011-03-18,4.27,4.42,4.25,4.38,313133,0
2011-03-21,4.48,4.5,4.4,4.48,162162,0
2011-03-22,4.54,4.6,4.44,4.57,131816,0
2011-03-23,4.57,4.75,4.48,4.75,149633,0
2011-03-24,4.75,5.02,4.72,4.79,158573,0
2011-03-25,4.92,5.25,4.52,4.54,191121,0
2011-03-28,4.57,4.65,4.48,4.55,101320,0
2011-03-29,4.5,4.72,4.5,4.66,104953,0
2011-03-30,4.74,4.8,4.6,4.77,156696,0
2011-03-31,4.84,5,4.58,5,208665,0
2011-04-01,5.04,5.17,4.66,5.17,295360,0
2011-04-04,5.16,5.34,4.74,4.94,320291,0
2011-04-05,4.9,4.99,4.8,4.96,119601,0
2011-04-06,5,5.05,4.92,4.94,108784,0
2011-04-07,4.94,4.95,4.83,4.85,92401,0
2011-04-08,4.9,4.97,4.65,4.66,163071,0
2011-04-11,4.68,4.8,4.46,4.52,189713,0
2011-04-12,4.45,4.5,4.37,4.45,128804,0
2011-04-13,4.52,4.53,4.37,4.37,115116,0
2011-04-14,4.44,4.57,4.32,4.54,164545,0
2011-04-15,4.47,4.51,4.38,4.5,137357,0
2011-04-18,4.4,4.55,4.4,4.51,101533,0
2011-04-19,4.56,4.7,4.45,4.66,123204,0
2011-04-20,4.78,4.78,4.66,4.74,147840,0
2011-04-21,4.8,4.8,4.71,4.79,74263,0
2011-04-25,4.73,4.87,4.67,4.84,113340,0
2011-04-26,4.79,4.97,4.79,4.95,81270,0
2011-04-27,4.9,5,4.74,5,93902,0
2011-04-28,4.99,5,4.89,5,61066,0
2011-04-29,5,5,4.74,4.99,155957,0
2011-05-02,4.94,5,4.75,4.78,151616,0
2011-05-03,4.75,4.85,4.74,4.81,91457,0
2011-05-04,4.8,4.88,4.75,4.81,67487,0
2011-05-05,4.76,4.82,4.58,4.76,150063,0
2011-05-06,4.86,4.9,4.68,4.75,119023,0
2011-05-09,4.73,4.73,4.41,4.45,164546,0
2011-05-10,4.49,4.58,4.45,4.58,101944,0
2011-05-11,4.46,4.56,4.45,4.53,108879,0
2011-05-12,4.49,4.59,4.45,4.59,69684,0
2011-05-13,4.59,4.59,4.39,4.48,182474,0
2011-05-16,4.45,4.45,4.16,4.36,124184,0
2011-05-17,4.31,4.41,4.3,4.36,105569,0
2011-05-18,4.36,4.49,4.35,4.48,118664,0
2011-05-19,4.53,4.53,4.35,4.47,123576,0
2011-05-20,4.42,4.54,4.37,4.51,146665,0
2011-05-23,4.46,4.49,4.41,4.48,49556,0
2011-05-24,4.47,4.56,4.43,4.56,164044,0
2011-05-25,4.51,4.85,4.51,4.83,140320,0
2011-05-26,4.79,5,4.77,4.99,168300,0
2011-05-27,5,5.13,4.92,5.12,123618,0
2011-05-31,4.98,5.07,4.69,5.06,374544,0
2011-06-01,5.03,5.05,4.78,5,155106,0
2011-06-02,5,5.09,4.96,5.06,157497,0
2011-06-03,4.95,5.06,4.86,4.9,136835,0
2011-06-06,4.91,5.04,4.75,4.82,158274,0
2011-06-07,4.88,4.95,4.66,4.78,124169,0
2011-06-08,4.76,4.85,4.53,4.55,205598,0
2011-06-09,4.56,4.75,4.4,4.47,165755,0
2011-06-10,4.42,4.51,4.3,4.38,270130,0
2011-06-13,4.39,4.39,4.24,4.26,95019,0
2011-06-14,4.31,4.4,4.31,4.32,86788,0
2011-06-15,4.23,4.32,4.1,4.27,164985,0
2011-06-16,4.25,4.38,4.25,4.25,114509,0
2011-06-17,4.28,4.35,4.13,4.2,159029,0
2011-06-20,4.15,4.49,4.12,4.27,169095,0
2011-06-21,4.37,4.43,4.06,4.16,218570,0
2011-06-22,4.11,4.11,4,4.01,190633,0
2011-06-23,4,4.17,3.8,3.94,244531,0
2011-06-24,3.94,4.2,3.71,3.81,2872061,0
2011-06-27,3.73,3.88,3.62,3.62,184272,0
2011-06-28,3.85,4.71,3.85,4.36,632900,0
2011-06-29,4.41,4.41,4.15,4.38,322079,0
2011-06-30,4.45,4.51,4.25,4.31,226608,0
2011-07-01,4.39,4.39,4.26,4.27,143845,0
2011-07-05,4.21,4.29,4.12,4.24,211196,0
2011-07-06,4.19,4.55,4.19,4.51,170112,0
2011-07-07,4.64,4.64,4.5,4.52,134143,0
2011-07-08,4.5,4.6,4.4,4.57,232353,0
2011-07-11,4.44,4.59,4.39,4.41,123891,0
2011-07-12,4.54,4.59,4.16,4.35,172945,0
2011-07-13,4.32,4.54,4.32,4.46,79100,0
2011-07-14,4.48,4.48,4.34,4.38,66103,0
2011-07-15,4.39,4.52,4.35,4.35,70880,0
2011-07-18,4.04,4.66,4.04,4.6,181066,0
2011-07-19,4.61,4.65,4.44,4.52,65775,0
2011-07-20,4.53,4.56,4.16,4.51,132696,0
2011-07-21,4.52,4.58,4.42,4.56,58334,0
2011-07-22,4.51,4.64,4.51,4.64,33983,0
2011-07-25,4.6,4.62,4.48,4.51,72130,0
2011-07-26,4.47,4.51,4.34,4.34,130083,0
2011-07-27,4.25,4.56,4.25,4.4,216348,0
2011-07-28,4.56,4.59,4.39,4.39,89150,0
2011-07-29,4.35,4.47,4.35,4.4,120485,0
2011-08-01,4.47,4.47,4.1,4.17,314073,0
2011-08-02,4.14,4.32,4.13,4.25,96116,0
2011-08-03,4.25,4.28,4.2,4.25,56471,0
2011-08-04,4.24,4.32,4.21,4.26,123720,0
2011-08-05,4.25,4.28,4.01,4.01,158900,0
2011-08-08,3.81,3.91,3.55,3.55,242683,0
2011-08-09,3.65,3.96,3.56,3.96,109867,0
2011-08-10,3.87,3.87,3.5,3.53,133005,0
2011-08-11,3.56,3.67,3.55,3.6,210291,0
2011-08-12,3.65,3.65,3.52,3.6,157060,0
2011-08-15,3.6,3.7,3.55,3.62,276408,0
2011-08-16,3.63,3.67,3.44,3.46,157051,0
2011-08-17,3.46,3.52,3.35,3.39,84502,0
2011-08-18,3.42,3.42,3.01,3.18,158955,0
2011-08-19,3.11,3.17,2.78,2.81,302011,0
2011-08-22,2.82,2.89,2.78,2.79,195675,0
2011-08-23,2.81,2.91,2.76,2.91,170731,0
2011-08-24,2.86,3.14,2.86,3.05,156636,0
2011-08-25,3.13,3.2,2.96,3.02,100214,0
2011-08-26,2.98,3.06,2.94,3.06,45370,0
2011-08-29,3.09,3.32,3.03,3.32,177548,0
2011-08-30,3.27,3.41,3.25,3.41,107136,0
2011-08-31,3.42,3.42,3.17,3.38,78162,0
2011-09-01,3.38,3.43,3.14,3.17,131736,0
2011-09-02,3.06,3.06,2.9,2.9,113719,0
2011-09-06,2.86,3.14,2.86,3.12,103558,0
2011-09-07,3.2,3.23,3.15,3.22,33313,0
2011-09-08,3.26,3.26,3.03,3.1,66773,0
2011-09-09,3.03,3.05,2.91,3.05,123076,0
2011-09-12,3.05,3.08,2.98,3.06,272061,0
2011-09-13,3.03,3.05,2.91,2.97,79116,0
2011-09-14,3,3.02,2.95,2.99,94815,0
2011-09-15,3.08,3.08,2.95,3,218474,0
2011-09-16,3.02,3.08,2.98,3.07,170970,0
2011-09-19,3.03,3.06,2.94,3,85712,0
2011-09-20,2.98,3.06,2.98,3.03,119847,0
2011-09-21,3.01,3.01,2.86,2.86,115585,0
2011-09-22,2.86,2.94,2.86,2.94,61666,0
2011-09-23,2.89,2.95,2.86,2.93,93175,0
2011-09-26,2.95,3.02,2.86,2.93,108580,0
2011-09-27,2.97,3,2.86,2.86,125366,0
2011-09-28,2.87,2.88,2.76,2.76,116652,0
2011-09-29,2.83,3.43,2.79,2.91,56977,0
2011-09-30,2.92,2.96,2.77,2.8,134212,0
2011-10-03,2.76,2.8,2.52,2.57,51549,0
2011-10-04,2.5,2.78,2.5,2.73,86973,0
2011-10-05,2.76,2.76,2.52,2.66,144751,0
2011-10-06,2.62,2.79,2.62,2.79,54536,0
2011-10-07,2.73,2.79,2.64,2.72,43509,0
2011-10-10,2.79,3.02,2.78,3,162528,0
2011-10-11,3,3.01,2.9,2.91,59978,0
2011-10-12,2.95,3.08,2.91,3.06,101049,0
2011-10-13,3,3.01,2.88,2.88,435142,0
2011-10-14,2.94,3.05,2.94,3.01,67347,0
2011-10-17,2.98,3.07,2.91,3.02,77450,0
2011-10-18,3.02,3.09,3,3.04,52626,0
2011-10-19,3.03,3.04,2.96,2.96,43087,0
2011-10-20,2.93,3.06,2.93,3.01,90365,0
2011-10-21,3.03,3.03,2.89,2.89,106079,0
2011-10-24,2.93,2.97,2.92,2.95,67976,0
2011-10-25,3.14,3.14,2.93,2.98,115400,0
2011-10-26,2.99,3.04,2.93,3.01,180126,0
2011-10-27,3.12,3.46,3.07,3.4,129349,0
2011-10-28,3.37,3.39,3.25,3.35,72493,0
2011-10-31,3.21,3.59,3.21,3.56,123448,0
2011-11-01,3.73,3.89,3.62,3.76,145669,0
2011-11-02,3.75,3.76,3.62,3.62,77175,0
2011-11-03,3.63,3.97,3.63,3.93,103215,0
2011-11-04,3.85,3.86,3.76,3.85,72454,0
2011-11-07,3.85,3.89,3.79,3.89,52911,0
2011-11-08,3.89,3.9,3.74,3.85,77588,0
2011-11-09,3.78,3.85,3.6,3.61,67544,0
2011-11-10,3.64,3.69,3.5,3.52,58620,0
2011-11-11,3.54,3.62,3.46,3.55,60274,0
2011-11-14,3.53,3.56,3.48,3.56,42808,0
2011-11-15,3.51,3.77,3.51,3.72,80379,0
2011-11-16,3.63,3.65,3.51,3.51,44605,0
2011-11-17,3.54,3.58,3.5,3.51,53619,0
2011-11-18,3.6,3.6,3.5,3.5,137331,0
2011-11-21,3.5,3.54,3.43,3.54,106144,0
2011-11-22,3.51,3.59,3.44,3.52,63797,0
2011-11-23,3.47,3.58,3.43,3.46,104445,0
2011-11-25,3.44,3.46,3.41,3.44,5341,0
2011-11-28,3.55,3.55,3.49,3.55,41008,0
2011-11-29,3.43,3.53,3.43,3.5,91224,0
2011-11-30,3.64,3.64,3.44,3.5,70381,0
2011-12-01,3.49,3.55,3.34,3.55,100836,0
2011-12-02,3.55,3.74,3.55,3.71,48886,0
2011-12-05,3.72,3.79,3.67,3.68,78467,0
2011-12-06,3.68,4,3.65,4,108937,0
2011-12-07,3.93,3.97,3.76,3.97,68257,0
2011-12-08,3.91,3.91,3.76,3.85,83515,0
2011-12-09,3.84,3.94,3.84,3.93,92460,0
2011-12-12,3.86,3.95,3.81,3.95,65190,0
2011-12-13,3.9,3.95,3.82,3.9,61526,0
2011-12-14,3.21,3.9,3.21,3.84,90500,0
2011-12-15,3.25,3.86,3.25,3.64,117019,0
2011-12-16,3.66,3.66,3.25,3.38,219983,0
2011-12-19,3.17,3.47,3.17,3.38,230474,0
2011-12-20,3.33,3.7,3.33,3.56,137155,0
2011-12-21,3.51,3.63,3.45,3.5,177315,0
2011-12-22,3.25,3.52,3.25,3.46,75782,0
2011-12-23,3.45,3.51,3.29,3.5,94254,0
2011-12-27,3.45,3.51,3.42,3.45,41015,0
2011-12-28,3.5,3.53,3.41,3.47,82210,0
2011-12-29,3.44,3.54,3.44,3.45,111112,0
2011-12-30,3.44,3.51,3.4,3.49,62532,0
2012-01-03,3.53,3.54,3.46,3.5,87226,0
2012-01-04,3.5,3.5,3.45,3.49,30490,0
2012-01-05,3.47,3.52,3.44,3.5,62967,0
2012-01-06,3.5,3.5,3.42,3.48,27299,0
2012-01-09,3.46,3.55,3.42,3.5,53924,0
2012-01-10,3.51,3.57,3.36,3.37,81630,0
2012-01-11,3.32,3.44,3.32,3.37,84828,0
2012-01-12,3.41,3.54,3.37,3.5,35563,0
2012-01-13,3.48,3.52,3.43,3.5,89341,0
2012-01-17,3.5,3.53,3.44,3.5,82167,0
2012-01-18,3.5,3.5,3.46,3.49,78336,0
2012-01-19,3.49,3.53,3.24,3.39,128594,0
2012-01-20,3.38,3.55,3.32,3.5,144911,0
2012-01-23,3.46,3.52,3.46,3.5,88553,0
2012-01-24,3.49,3.52,3.46,3.5,100603,0
2012-01-25,3.48,3.5,3.46,3.5,39027,0
2012-01-26,3.5,3.53,3.47,3.47,22830,0
2012-01-27,3.49,3.51,3.48,3.5,33027,0
2012-01-30,3.47,3.53,3.44,3.51,94927,0
2012-01-31,3.51,3.7,3.45,3.7,99883,0
2012-02-01,3.66,3.85,3.62,3.78,59369,0
2012-02-02,3.81,4.1,3.81,4.09,141919,0
2012-02-03,4.11,4.41,4.11,4.13,129709,0
2012-02-06,4.39,4.47,4.11,4.36,78885,0
2012-02-07,4.39,4.52,4.28,4.44,94558,0
2012-02-08,4.48,4.5,4.35,4.42,60102,0
2012-02-09,4.47,4.51,4.38,4.5,82915,0
2012-02-10,4.47,4.95,4.39,4.95,185203,0
2012-02-13,4.96,4.99,4.78,4.78,103818,0
2012-02-14,4.72,4.76,4.55,4.63,98520,0
2012-02-15,4.73,4.78,4.18,4.21,178574,0
2012-02-16,4.26,4.3,3.67,3.79,535354,0
2012-02-17,3.82,4.04,3.75,3.77,334113,0
2012-02-21,3.75,4,3.72,3.94,207521,0
2012-02-22,3.93,4.01,3.78,3.99,796271,0
2012-02-23,3.97,4.01,3.91,3.97,184428,0
2012-02-24,3.94,3.99,3.74,3.95,213324,0
2012-02-27,3.95,4.01,3.75,3.92,218178,0
2012-02-28,3.93,3.97,3.74,3.89,436196,0
2012-02-29,3.85,4,3.75,3.87,420647,0
2012-03-01,3.85,3.92,3.75,3.89,449397,0
2012-03-02,3.84,3.95,3.75,3.76,462555,0
2012-03-05,3.78,3.89,3.66,3.71,448035,0
2012-03-06,3.66,3.7,3.47,3.64,506033,0
2012-03-07,3.76,3.87,3.6,3.71,563735,0
2012-03-08,3.85,3.98,3.78,3.84,304486,0
2012-03-09,3.87,3.93,3.74,3.89,340390,0
2012-03-12,3.94,4.08,3.82,4.01,575926,0
2012-03-13,4.07,4.1,3.86,4,659463,0
2012-03-14,4.08,4.08,3.83,4,593056,0
2012-03-15,4,4.03,3.88,3.97,389134,0
2012-03-16,4,4,3.81,3.81,901033,0
2012-03-19,3.87,3.96,3.82,3.96,261831,0
2012-03-20,3.94,4,3.85,3.93,274070,0
2012-03-21,3.97,4,3.87,4,249912,0
2012-03-22,3.99,4.06,3.91,4.02,307567,0
2012-03-23,4.03,4.11,3.88,4.07,184738,0
2012-03-26,4.11,4.17,4.07,4.13,269577,0
2012-03-27,4.18,4.24,4.09,4.2,781470,0
2012-03-28,4.18,4.38,4.15,4.37,341143,0
2012-03-29,4.36,4.38,4.13,4.35,447530,0
2012-03-30,4.38,4.41,4.31,4.4,296667,0
2012-04-02,4.4,4.4,4.24,4.27,392878,0
2012-04-03,4.23,4.37,4.12,4.28,263518,0
2012-04-04,4.23,4.32,4.12,4.15,163016,0
2012-04-05,4.18,4.31,4.17,4.29,112187,0
2012-04-09,4.25,4.35,4.18,4.29,268097,0
2012-04-10,4.29,4.29,4.08,4.17,231996,0
2012-04-11,4.19,4.23,4.04,4.16,258393,0
2012-04-12,4.15,4.2,4.04,4.12,194503,0
2012-04-13,4.14,4.14,3.9,3.94,216776,0
2012-04-16,3.97,4.01,3.83,3.98,176529,0
2012-04-17,3.96,4.24,3.91,4.15,165954,0
2012-04-18,4.1,4.24,4.02,4.09,179940,0
2012-04-19,4.1,4.27,3.9,3.93,203262,0
2012-04-20,3.97,4.05,3.88,3.95,125876,0
2012-04-23,3.91,3.99,3.8,3.99,108097,0
2012-04-24,3.96,4.14,3.92,4.02,133473,0
2012-04-25,4.08,4.13,4.02,4.1,118945,0
2012-04-26,4.12,4.29,4.12,4.25,122561,0
2012-04-27,4.26,4.28,4.13,4.27,66271,0
2012-04-30,4.25,4.35,4.21,4.26,139057,0
2012-05-01,4.25,4.35,4.23,4.33,378675,0
2012-05-02,4.3,4.33,4.23,4.31,74657,0
2012-05-03,4.27,4.44,4.22,4.38,160021,0
2012-05-04,4.37,4.41,4.23,4.23,87659,0
2012-05-07,4.23,4.31,4.17,4.17,82861,0
2012-05-08,4.19,4.21,4.03,4.06,93592,0
2012-05-09,4.02,4.04,3.93,3.99,105849,0
2012-05-10,4.02,4.02,3.92,3.97,130388,0
2012-05-11,3.96,4.1,3.92,4.06,77312,0
2012-05-14,4.03,4.08,3.96,3.96,90638,0
2012-05-15,3.96,4.02,3.94,3.99,77309,0
2012-05-16,3.99,4,3.82,3.86,95345,0
2012-05-17,3.81,3.83,3.69,3.69,103346,0
2012-05-18,3.71,3.71,3.6,3.6,85969,0
2012-05-21,3.61,3.68,3.56,3.59,111732,0
2012-05-22,3.76,3.76,3.59,3.65,159109,0
2012-05-23,3.64,3.69,3.61,3.68,48375,0
2012-05-24,3.7,3.7,3.57,3.67,59447,0
2012-05-25,3.67,3.71,3.6,3.64,61854,0
2012-05-29,3.68,3.95,3.63,3.87,147206,0
2012-05-30,3.85,3.85,3.61,3.64,120478,0
2012-05-31,3.68,3.73,3.61,3.65,32663,0
2012-06-01,3.63,3.68,3.5,3.5,86500,0
2012-06-04,3.5,3.61,3.42,3.44,117124,0
2012-06-05,3.4,3.49,3.36,3.38,45941,0
2012-06-06,3.45,3.52,3.4,3.44,140447,0
2012-06-07,3.46,3.49,3.25,3.27,629278,0
2012-06-08,3.24,3.58,3.2,3.54,196569,0
2012-06-11,3.54,3.61,3.26,3.27,260267,0
2012-06-12,3.32,3.48,3.29,3.34,152662,0
2012-06-13,3.32,3.4,3.28,3.4,306727,0
2012-06-14,3.4,3.66,3.35,3.63,237367,0
2012-06-15,3.64,3.96,3.61,3.96,389379,0
2012-06-18,3.87,4.03,3.77,3.88,423179,0
2012-06-19,3.87,4.06,3.84,3.99,218890,0
2012-06-20,4.03,4.03,3.7,3.78,453456,0
2012-06-21,3.76,3.9,3.7,3.84,531296,0
2012-06-22,3.95,4,3.69,3.83,8275971,0
2012-06-25,3.76,3.83,3.53,3.81,546546,0
2012-06-26,3.81,3.86,3.66,3.75,278777,0
2012-06-27,3.73,3.85,3.67,3.75,380577,0
2012-06-28,3.71,3.84,3.69,3.83,238998,0
2012-06-29,3.91,3.98,3.82,3.96,365043,0
2012-07-02,3.93,4,3.83,4,309430,0
2012-07-03,3.98,4,3.92,3.93,103792,0
2012-07-05,3.94,4,3.85,3.88,110746,0
2012-07-06,3.83,3.83,3.71,3.79,106407,0
2012-07-09,3.78,3.83,3.73,3.77,122876,0
2012-07-10,3.8,3.83,3.73,3.82,194045,0
2012-07-11,3.81,3.81,3.73,3.75,96441,0
2012-07-12,3.75,3.79,3.67,3.67,137554,0
2012-07-13,3.67,3.77,3.48,3.74,254613,0
2012-07-16,3.72,3.72,3.53,3.55,238900,0
2012-07-17,3.6,3.75,3.55,3.74,158985,0
2012-07-18,3.75,3.83,3.7,3.78,129876,0
2012-07-19,3.77,3.78,3.6,3.64,96066,0
2012-07-20,3.61,3.61,3.5,3.5,157416,0
2012-07-23,3.48,3.48,3.36,3.38,164084,0
2012-07-24,3.38,3.43,3.35,3.41,125570,0
2012-07-25,3.44,3.48,3.4,3.43,83151,0
2012-07-26,3.48,3.5,3.43,3.5,93600,0
2012-07-27,3.5,3.88,3.46,3.86,171919,0
2012-07-30,3.85,3.85,3.66,3.66,53717,0
2012-07-31,3.83,3.87,3.66,3.78,193005,0
2012-08-01,3.85,3.9,3.57,3.57,183508,0
2012-08-02,3.56,3.65,3.34,3.34,218000,0
2012-08-03,3.38,3.62,3.38,3.55,158632,0
2012-08-06,3.57,3.72,3.57,3.71,232027,0
2012-08-07,3.74,3.83,3.7,3.75,136362,0
2012-08-08,3.74,3.78,3.6,3.66,98013,0
2012-08-09,3.66,3.89,3.55,3.61,145610,0
2012-08-10,3.6,3.61,3.54,3.57,102679,0
2012-08-13,3.58,3.63,3.46,3.52,153547,0
2012-08-14,3.53,3.57,3.42,3.43,154903,0
2012-08-15,3.44,3.57,3.42,3.57,112707,0
2012-08-16,3.55,3.75,3.43,3.72,282585,0
2012-08-17,3.73,3.75,3.61,3.75,149007,0
2012-08-20,3.75,3.75,3.59,3.72,288811,0
2012-08-21,3.73,3.76,3.68,3.71,137118,0
2012-08-22,3.7,3.75,3.59,3.69,89782,0
2012-08-23,3.68,3.75,3.66,3.73,59509,0
2012-08-24,3.71,3.85,3.71,3.85,150477,0
2012-08-27,3.88,3.89,3.82,3.85,72343,0
2012-08-28,3.83,3.95,3.81,3.95,111206,0
2012-08-29,3.94,3.95,3.87,3.95,245747,0
2012-08-30,3.94,3.94,3.8,3.81,71219,0
2012-08-31,3.86,3.86,3.7,3.82,93576,0
2012-09-04,3.82,3.97,3.68,3.86,184164,0
2012-09-05,3.9,4.22,3.86,4.14,647357,0
2012-09-06,4.18,4.3,4.14,4.28,319894,0
2012-09-07,4.28,4.31,4.1,4.14,194765,0
2012-09-10,4.16,4.32,4.15,4.31,247054,0
2012-09-11,4.29,4.4,4.2,4.2,240539,0
2012-09-12,4.19,4.25,4.11,4.25,217661,0
2012-09-13,4.24,4.37,4.18,4.28,495546,0
2012-09-14,4.34,4.4,4.29,4.35,307700,0
2012-09-17,4.32,4.48,4.3,4.37,316400,0
2012-09-18,4.38,4.5,4.37,4.5,286488,0
2012-09-19,4.5,4.53,4.42,4.47,781536,0
2012-09-20,4.45,4.55,4.42,4.44,266323,0
2012-09-21,4.49,4.6,4.39,4.44,5281403,0
2012-09-24,4.44,4.56,4.32,4.45,461706,0
2012-09-25,4.46,4.56,4.43,4.43,319691,0
2012-09-26,4.43,4.52,4.34,4.39,255248,0
2012-09-27,4.42,4.54,4.39,4.49,272015,0
2012-09-28,4.46,4.49,4.41,4.42,246839,0
2012-10-01,4.46,4.57,4.38,4.4,171405,0
2012-10-02,4.42,4.44,4.37,4.43,150842,0
2012-10-03,4.43,4.51,4.43,4.46,281998,0
2012-10-04,4.49,4.54,4.46,4.54,114237,0
2012-10-05,4.55,4.56,4.46,4.48,166365,0
2012-10-08,4.46,4.46,4.4,4.43,65860,0
2012-10-09,4.42,4.42,4.28,4.33,149555,0
2012-10-10,4.32,4.38,4.28,4.35,161841,0
2012-10-11,4.4,4.4,4.31,4.34,156943,0
2012-10-12,4.35,4.37,4.26,4.28,143754,0
2012-10-15,4.3,4.35,4.26,4.32,114480,0
2012-10-16,4.36,4.38,4.29,4.35,122543,0
2012-10-17,4.38,4.44,4.32,4.44,137539,0
2012-10-18,4.44,4.45,4.37,4.39,141973,0
2012-10-19,4.36,4.38,4.25,4.3,195344,0
2012-10-22,4.27,4.31,4.18,4.19,196105,0
2012-10-23,4.17,4.2,4.13,4.14,145114,0
2012-10-24,4.18,4.2,4.1,4.2,105349,0
2012-10-25,4.21,4.24,4.07,4.15,239473,0
2012-10-26,4.16,4.16,4.06,4.08,60722,0
2012-10-31,4.12,4.25,4.02,4.24,130241,0
2012-11-01,4.3,4.39,4.18,4.24,171597,0
2012-11-02,4.32,4.38,4.24,4.28,179890,0
2012-11-05,4.29,4.39,4.26,4.35,152115,0
2012-11-06,4.39,4.43,4.29,4.3,357861,0
2012-11-07,4.23,4.34,4.1,4.25,279213,0
2012-11-08,4.25,4.26,4.15,4.19,162217,0
2012-11-09,4.15,4.2,4.08,4.1,108347,0
2012-11-12,4.1,4.12,3.99,4.01,121197,0
2012-11-13,4.02,4.06,3.95,3.99,104942,0
2012-11-14,4.01,4.01,3.72,3.72,271114,0
2012-11-15,3.71,3.76,3.58,3.69,412412,0
2012-11-16,3.68,3.79,3.61,3.78,176600,0
2012-11-19,3.85,4.01,3.8,4,160330,0
2012-11-20,3.97,4.07,3.92,4.05,195137,0
2012-11-21,4.07,4.15,3.96,4.13,131079,0
2012-11-23,4.15,4.15,3.99,4.05,96250,0
2012-11-26,4.04,4.14,3.97,4.14,387288,0
2012-11-27,4.15,4.15,3.99,4,233775,0
2012-11-28,3.99,4.09,3.96,4.09,535326,0
2012-11-29,4.11,4.14,4.07,4.1,127765,0
2012-11-30,4.12,4.14,4,4.05,175914,0
2012-12-03,4.12,4.29,4.12,4.26,447443,0
2012-12-04,4.28,4.3,4.17,4.3,474073,0
2012-12-05,4.31,4.31,4.23,4.29,206748,0
2012-12-06,4.3,4.35,4.22,4.29,129554,0
2012-12-07,4.33,4.34,4.21,4.27,128881,0
2012-12-10,4.27,4.32,4.18,4.32,168311,0
2012-12-11,4.34,4.52,4.26,4.52,255613,0
2012-12-12,4.52,4.52,4.27,4.3,258438,0
2012-12-13,4.31,4.4,4.16,4.21,204337,0
2012-12-14,4.17,4.18,4.05,4.11,329305,0
2012-12-17,4.14,4.24,4.14,4.15,515406,0
2012-12-18,4.18,4.25,4.06,4.24,696894,0
2012-12-19,4.25,4.39,4.21,4.34,403960,0
2012-12-20,4.34,4.4,4.31,4.38,258359,0
2012-12-21,4.36,4.53,4.33,4.53,1323469,0
2012-12-24,4.52,4.55,4.41,4.45,153917,0
2012-12-26,4.47,4.47,4.34,4.39,309426,0
2012-12-27,4.4,4.43,4.27,4.37,433689,0
2012-12-28,4.35,4.41,4.33,4.38,153177,0
2012-12-31,4.4,4.62,4.36,4.58,432661,0
2013-01-02,4.65,4.73,4.57,4.59,555357,0
2013-01-03,4.63,4.63,4.54,4.6,295026,0
2013-01-04,4.63,4.7,4.59,4.6,901000,0
2013-01-07,4.62,4.72,4.61,4.7,566686,0
2013-01-08,4.7,4.79,4.66,4.72,1144526,0
2013-01-09,4.75,4.85,4.69,4.7,887644,0
2013-01-10,4.77,4.85,4.69,4.8,449858,0
2013-01-11,4.82,4.84,4.74,4.8,841227,0
2013-01-14,4.8,4.87,4.77,4.84,573292,0
2013-01-15,4.82,4.93,4.77,4.9,294186,0
2013-01-16,4.9,5,4.86,4.96,448609,0
2013-01-17,4.96,4.99,4.82,4.95,240190,0
2013-01-18,4.94,4.97,4.76,4.92,320376,0
2013-01-22,4.91,4.99,4.88,4.98,276716,0
2013-01-23,4.95,4.99,4.89,4.97,477500,0
2013-01-24,4.97,5.09,4.94,4.99,975919,0
2013-01-25,5,5.09,4.95,5.09,359329,0
2013-01-28,5.08,5.18,5.03,5.11,623101,0
2013-01-29,5.11,5.17,5.08,5.16,360272,0
2013-01-30,5.17,5.21,5.05,5.1,679027,0
2013-01-31,5.07,5.14,4.98,5.13,884012,0
2013-02-01,5.18,5.38,5.16,5.38,830061,0
2013-02-04,5.33,5.45,5.3,5.41,1086218,0
2013-02-05,5.39,5.54,5.25,5.51,854012,0
2013-02-06,5.45,5.5,5.3,5.49,1018134,0
2013-02-07,5.42,5.48,5.36,5.43,385659,0
2013-02-08,5.43,5.55,5.36,5.53,796528,0
2013-02-11,5.53,5.53,5.33,5.34,555426,0
2013-02-12,5.36,5.47,5.34,5.47,389003,0
2013-02-13,5.49,5.61,5.38,5.43,1220240,0
2013-02-14,5.42,5.52,5.32,5.51,437804,0
2013-02-15,5.57,5.7,5.5,5.65,680503,0
2013-02-19,5.65,5.77,5.65,5.77,587022,0
2013-02-20,5.79,5.83,5.7,5.71,605899,0
2013-02-21,5.72,5.79,5.65,5.7,875622,0
2013-02-22,5.74,5.74,5.51,5.61,631615,0
2013-02-25,5.69,5.69,5.39,5.39,530240,0
2013-02-26,5.43,5.48,5.35,5.4,522411,0
2013-02-27,5.51,5.65,5.45,5.58,315303,0
2013-02-28,5.6,5.62,5.45,5.47,421928,0
2013-03-01,5.45,5.64,5.39,5.62,513859,0
2013-03-04,5.59,5.69,5.54,5.68,728149,0
2013-03-05,5.73,5.89,5.7,5.87,445339,0
2013-03-06,5.9,5.9,5.79,5.9,268448,0
2013-03-07,5.89,6.31,5.8,6.23,644081,0
2013-03-08,6.3,6.4,6.03,6.03,584426,0
2013-03-11,6,6.19,5.98,6.17,347185,0
2013-03-12,6.15,6.18,6.05,6.07,281945,0
2013-03-13,6.06,6.14,5.85,6.12,321900,0
2013-03-14,6.12,6.19,6.01,6.14,212437,0
2013-03-15,6.16,6.22,6.05,6.15,718003,0
2013-03-18,6.04,6.15,6.03,6.08,378394,0
2013-03-19,6.13,6.24,6.1,6.16,324422,0
2013-03-20,6.2,6.28,6.13,6.21,231053,0
2013-03-21,6.15,6.25,6.12,6.19,189408,0
2013-03-22,6.2,6.27,6.17,6.25,280840,0
2013-03-25,6.25,6.31,6.12,6.27,192329,0
2013-03-26,6.32,6.35,6.19,6.25,256856,0
2013-03-27,6.2,6.3,6.14,6.3,176169,0
2013-03-28,6.32,6.35,6.2,6.23,345678,0
2013-04-01,6.28,6.36,6.17,6.3,394234,0
2013-04-02,6.27,6.36,6.18,6.2,510020,0
2013-04-03,6.21,6.24,6,6.03,463267,0
2013-04-04,6.05,6.06,5.93,6,391774,0
2013-04-05,5.91,6.03,5.86,6.02,443358,0
2013-04-08,6.02,6.05,5.92,6.05,320857,0
2013-04-09,6.07,6.15,6.02,6.02,325585,0
2013-04-10,6.05,6.25,6.05,6.21,372167,0
2013-04-11,6.22,6.33,6.21,6.29,289174,0
2013-04-12,6.27,6.3,6.08,6.09,508480,0
2013-04-15,6.07,6.1,5.86,5.88,406941,0
2013-04-16,5.94,6.05,5.94,5.99,308680,0
2013-04-17,5.95,5.95,5.71,5.8,486558,0
2013-04-18,5.82,5.82,5.64,5.64,358814,0
2013-04-19,5.64,5.99,5.63,5.97,204975,0
2013-04-22,5.96,6.12,5.76,6.06,290746,0
2013-04-23,6.09,6.13,5.98,6.02,470531,0
2013-04-24,6.01,6.05,5.92,5.95,431575,0
2013-04-25,5.95,6.11,5.95,6.02,308530,0
2013-04-26,6.02,6.03,5.91,5.92,173627,0
2013-04-29,5.97,6.03,5.93,5.98,111892,0
2013-04-30,5.99,5.99,5.88,5.91,111766,0
2013-05-01,5.87,5.93,5.75,5.75,453544,0
2013-05-02,5.79,5.93,5.78,5.89,188423,0
2013-05-03,5.75,5.93,5.7,5.91,305460,0
2013-05-06,5.8,5.95,5.8,5.94,146780,0
2013-05-07,5.91,6,5.89,6,221270,0
2013-05-08,6,6.13,5.96,6.1,265066,0
2013-05-09,6.07,6.1,5.92,6,176915,0
2013-05-10,6.01,6.08,5.98,6.01,196922,0
2013-05-13,6,6,5.89,5.89,172099,0
2013-05-14,5.91,5.96,5.89,5.96,302057,0
2013-05-15,5.96,6.14,5.95,6.12,341876,0
2013-05-16,6.12,6.25,6.06,6.18,291583,0
2013-05-17,6.18,6.23,6.13,6.18,292035,0
2013-05-20,6.18,6.23,6.14,6.23,259119,0
2013-05-21,6.22,6.25,6.16,6.2,286616,0
2013-05-22,6.2,6.35,6,6.05,274583,0
2013-05-23,5.99,6.06,5.92,6,148935,0
2013-05-24,5.95,6,5.9,5.99,122810,0
2013-05-28,6.09,6.15,6,6.05,224298,0
2013-05-29,6.02,6.12,5.94,6.04,198553,0
2013-05-30,6.04,6.08,5.96,6.05,197238,0
2013-05-31,6,6.12,5.98,6.11,1287923,0
2013-06-03,6.11,6.48,6.08,6.46,761769,0
2013-06-04,6.47,6.52,6.17,6.25,443735,0
2013-06-05,6.24,6.28,6.12,6.15,277164,0
2013-06-06,6.12,6.26,6.12,6.23,331374,0
2013-06-07,6.24,6.34,6.2,6.34,432191,0
2013-06-10,6.49,6.96,6.43,6.96,519309,0
2013-06-11,6.94,6.98,6.72,6.76,674143,0
2013-06-12,6.81,6.87,6.59,6.59,365242,0
2013-06-13,6.61,6.75,6.56,6.74,237252,0
2013-06-14,6.75,6.8,6.62,6.65,254964,0
2013-06-17,6.73,6.8,6.61,6.67,209084,0
2013-06-18,6.69,6.89,6.69,6.84,225983,0
2013-06-19,6.82,6.86,6.69,6.7,143461,0
2013-06-20,6.66,6.81,6.53,6.7,346729,0
2013-06-21,6.9,6.95,6.68,6.95,540029,0
2013-06-24,6.89,7.02,6.82,6.85,425936,0
2013-06-25,6.89,7.03,6.81,6.99,254770,0
2013-06-26,7.03,7.06,6.95,7.03,825602,0
2013-06-27,7.01,7.19,6.99,7.19,677595,0
2013-06-28,7.19,7.2,7.06,7.08,908401,0
2013-07-01,7.13,7.36,7.13,7.33,454651,0
2013-07-02,7.35,7.52,7.1,7.17,778263,0
2013-07-03,7.1,7.17,6.91,7.07,640938,0
2013-07-05,7.17,7.67,7.17,7.67,690523,0
2013-07-08,7.72,7.85,7.64,7.78,373945,0
2013-07-09,7.85,8.11,7.76,8.07,446557,0
2013-07-10,8.09,8.09,7.8,7.86,300200,0
2013-07-11,7.95,7.96,7.8,7.93,307779,0
2013-07-12,7.93,8,7.9,7.98,197928,0
2013-07-15,7.94,8.05,7.9,7.99,255834,0
2013-07-16,7.97,8.23,7.96,8.19,396446,0
2013-07-17,8.23,8.44,8.09,8.09,422915,0
2013-07-18,8.13,8.63,8.11,8.55,350564,0
2013-07-19,8.54,8.59,8.44,8.51,302891,0
2013-07-22,8.51,8.63,8.46,8.56,166668,0
2013-07-23,8.64,8.7,8.49,8.61,660763,0
2013-07-24,8.59,8.59,8.1,8.18,568744,0
2013-07-25,7.99,8.15,7.7,8.14,431919,0
2013-07-26,8.05,8.05,7.85,7.96,286648,0
2013-07-29,7.93,8.03,7.71,7.71,226802,0
2013-07-30,7.73,7.81,7.47,7.66,455079,0
2013-07-31,7.69,7.75,7.49,7.53,381045,0
2013-08-01,7.6,7.83,7.56,7.77,356025,0
2013-08-02,7.72,7.8,7.57,7.74,206811,0
2013-08-05,7.7,7.75,7.6,7.66,242059,0
2013-08-06,7.65,7.68,7.46,7.64,311494,0
2013-08-07,7.62,7.66,7.45,7.49,251532,0
2013-08-08,7.49,7.51,7.28,7.38,518543,0
2013-08-09,7.37,7.37,6.89,7.07,643734,0
2013-08-12,6.96,7.07,6.75,6.83,1129957,0
2013-08-13,6.81,6.86,6.55,6.63,22284628,0
2013-08-14,6.6,6.87,6.6,6.8,4362223,0
2013-08-15,6.72,6.94,6.71,6.76,1630472,0
2013-08-16,6.75,6.92,6.75,6.8,1622636,0
2013-08-19,6.81,6.84,6.74,6.76,719107,0
2013-08-20,6.75,6.85,6.75,6.8,1182318,0
2013-08-21,6.8,6.8,6.7,6.72,621724,0
2013-08-22,6.75,6.8,6.75,6.75,587744,0
2013-08-23,6.83,6.86,6.69,6.78,1446968,0
2013-08-26,6.8,6.86,6.74,6.77,885434,0
2013-08-27,6.75,6.76,6.38,6.39,1345714,0
2013-08-28,6.42,6.5,6.39,6.43,788616,0
2013-08-29,6.43,6.57,6.43,6.52,504312,0
2013-08-30,6.51,6.53,6.31,6.39,909980,0
2013-09-03,6.5,6.59,6.4,6.46,858979,0
2013-09-04,6.45,6.57,6.44,6.53,866963,0
2013-09-05,6.52,6.55,6.48,6.54,278361,0
2013-09-06,6.59,6.6,6.4,6.53,493712,0
2013-09-09,6.55,6.62,6.47,6.52,561242,0
2013-09-10,6.55,6.63,6.48,6.56,1141218,0
2013-09-11,6.58,6.6,6.38,6.4,944067,0
2013-09-12,6.4,6.41,6.09,6.25,1916426,0
2013-09-13,6.27,6.44,6.24,6.39,975215,0
2013-09-16,6.48,6.52,6.32,6.46,904265,0
2013-09-17,6.45,6.53,6.43,6.53,736786,0
2013-09-18,6.5,6.57,6.4,6.47,672333,0
2013-09-19,6.51,6.52,6.35,6.38,1408652,0
2013-09-20,6.37,6.44,6.02,6.07,7120365,0
2013-09-23,6.02,6.11,5.83,6.04,1539979,0
2013-09-24,6.04,6.06,5.9,5.98,1188784,0
2013-09-25,6.01,6.02,5.9,5.92,606899,0
2013-09-26,5.92,5.95,5.75,5.79,1347958,0
2013-09-27,5.74,5.79,5.65,5.67,938702,0
2013-09-30,5.59,5.69,5.53,5.68,1154421,0
2013-10-01,5.7,5.75,5.61,5.73,798634,0
2013-10-02,5.69,5.77,5.67,5.7,481251,0
2013-10-03,5.7,5.72,5.58,5.58,782685,0
2013-10-04,5.57,5.61,5.53,5.54,619763,0
2013-10-07,5.53,5.53,5.29,5.3,892874,0
2013-10-08,5.3,5.3,5.07,5.1,848939,0
2013-10-09,5.11,5.14,4.98,5.06,743423,0
2013-10-10,5.11,5.21,5.05,5.11,1220368,0
2013-10-11,5.11,5.34,5.08,5.28,1082647,0
2013-10-14,5.26,5.27,5.18,5.25,924260,0
2013-10-15,5.23,5.3,5.14,5.18,756212,0
2013-10-16,5.22,5.39,5.17,5.33,573926,0
2013-10-17,5.3,5.33,5.18,5.21,649755,0
2013-10-18,5.26,5.36,5.21,5.3,567434,0
2013-10-21,5.3,5.34,5.23,5.33,533382,0
2013-10-22,5.32,5.34,5.24,5.32,424289,0
2013-10-23,5.29,5.45,5.18,5.4,950657,0
2013-10-24,5.4,5.51,5.4,5.48,583112,0
2013-10-25,5.5,5.5,5.43,5.45,537591,0
2013-10-28,5.47,5.49,5.36,5.36,382692,0
2013-10-29,5.37,5.63,5.35,5.59,1084709,0
2013-10-30,5.62,5.64,5.46,5.48,792295,0
2013-10-31,5.53,5.64,5.43,5.55,1310100,0
2013-11-01,5.55,5.58,5.43,5.49,1019349,0
2013-11-04,5.48,5.73,5.45,5.63,1073290,0
2013-11-05,5.63,5.64,5.54,5.58,556185,0
2013-11-06,5.61,5.77,5.59,5.77,508371,0
2013-11-07,5.78,5.87,5.69,5.69,557340,0
2013-11-08,5.72,6.29,5.72,6.28,1173181,0
2013-11-11,6.28,6.28,6.03,6.09,708735,0
2013-11-12,6.08,6.09,5.87,5.88,389895,0
2013-11-13,5.86,6.04,5.82,6,455999,0
2013-11-14,6,6.09,5.96,6.07,299956,0
2013-11-15,6.07,6.17,5.99,6.17,498769,0
2013-11-18,6.2,6.29,6.03,6.08,864680,0
2013-11-19,6.1,6.14,5.98,6.09,510513,0
2013-11-20,6.1,6.1,5.97,6,439986,0
2013-11-21,6.01,6.05,5.97,5.99,644601,0
2013-11-22,5.98,6.09,5.95,6.08,538224,0
2013-11-25,6.1,6.25,6.06,6.16,577883,0
2013-11-26,6.15,6.3,6.12,6.29,812104,0
2013-11-27,6.3,6.56,6.25,6.34,750725,0
2013-11-29,6.37,6.45,6.24,6.38,284221,0
2013-12-02,6.38,6.41,6.05,6.14,697570,0
2013-12-03,6.1,6.18,5.82,5.92,818335,0
2013-12-04,5.91,6.18,5.91,6.1,564092,0
2013-12-05,6.07,6.08,5.95,5.97,492392,0
2013-12-06,6.07,6.22,6.07,6.14,827153,0
2013-12-09,6.17,6.17,5.85,5.9,678079,0
2013-12-10,5.87,5.9,5.62,5.64,597208,0
2013-12-11,5.63,5.64,5.47,5.5,619228,0
2013-12-12,5.5,5.53,5.39,5.41,571644,0
2013-12-13,5.42,5.49,5.29,5.45,583773,0
2013-12-16,5.47,5.55,5.4,5.51,728531,0
2013-12-17,5.5,5.55,5.41,5.5,799510,0
2013-12-18,5.51,5.57,5.35,5.54,727754,0
2013-12-19,5.51,5.66,5.47,5.63,940055,0
2013-12-20,5.66,5.84,5.65,5.81,2484935,0
2013-12-23,5.85,6.26,5.8,6.25,977058,0
2013-12-24,6.2,6.27,6.07,6.1,308503,0
2013-12-26,6.15,6.17,6,6.03,641990,0
2013-12-27,6.06,6.18,6,6.15,512792,0
2013-12-30,6.13,6.15,6.04,6.08,544739,0
2013-12-31,6.1,6.21,6.06,6.19,444149,0
2014-01-02,6.18,6.21,6,6.04,757116,0
2014-01-03,6.04,6.1,5.99,6,375005,0
2014-01-06,6.02,6.07,5.8,5.85,680522,0
2014-01-07,5.87,5.9,5.82,5.86,794362,0
2014-01-08,5.85,5.9,5.76,5.8,1467154,0
2014-01-09,5.83,5.91,5.72,5.91,536286,0
2014-01-10,5.9,5.92,5.77,5.89,488387,0
2014-01-13,5.9,5.94,5.77,5.87,587842,0
2014-01-14,5.88,5.94,5.79,5.9,449183,0
2014-01-15,5.88,5.99,5.66,5.68,1051405,0
2014-01-16,5.67,5.67,5.26,5.32,2276818,0
2014-01-17,5.27,5.3,5.09,5.1,2622250,0
2014-01-21,5.1,5.3,5.1,5.27,1085726,0
2014-01-22,5.29,5.62,5.29,5.59,1487086,0
2014-01-23,5.55,5.57,5.26,5.41,1079646,0
2014-01-24,5.42,5.43,5.15,5.21,1240300,0
2014-01-27,5.19,5.21,5.1,5.12,1045218,0
2014-01-28,5.11,5.18,5.09,5.13,1264085,0
2014-01-29,5.1,5.17,4.92,4.96,1092099,0
2014-01-30,5,5.04,4.86,4.96,1089357,0
2014-01-31,4.95,4.98,4.86,4.89,1007519,0
2014-02-03,4.89,4.92,4.64,4.65,1308454,0
2014-02-04,4.64,4.8,4.38,4.54,2161050,0
2014-02-05,4.41,4.77,4.36,4.77,1689634,0
2014-02-06,4.77,4.97,4.64,4.95,1771733,0
2014-02-07,4.97,4.97,4.71,4.75,1105285,0
2014-02-10,4.73,4.9,4.64,4.9,1241900,0
2014-02-11,4.88,5.01,4.81,4.96,1112851,0
2014-02-12,4.95,5.04,4.87,4.9,943770,0
2014-02-13,4.85,5,4.78,4.89,541843,0
2014-02-14,4.89,4.91,4.77,4.78,685547,0
2014-02-18,4.78,4.84,4.71,4.8,525816,0
2014-02-19,4.8,4.84,4.49,4.55,1250203,0
2014-02-20,4.55,4.6,4.4,4.42,1424125,0
2014-02-21,4.44,4.6,4.42,4.6,1117899,0
2014-02-24,4.62,4.93,4.6,4.9,1137416,0
2014-02-25,4.94,5.05,4.85,5,1689714,0
2014-02-26,5,5.02,4.82,4.97,882409,0
2014-02-27,4.97,5.23,4.91,5.2,832593,0
2014-02-28,5.22,5.27,5.15,5.21,1862164,0
2014-03-03,5.16,5.19,5.02,5.07,449727,0
2014-03-04,5.15,5.26,5.13,5.24,922463,0
2014-03-05,5.22,5.42,5.08,5.39,990153,0
2014-03-06,5.43,5.51,5.35,5.41,976326,0
2014-03-07,5.45,5.75,5.45,5.59,2121296,0
2014-03-10,5.57,5.63,5.46,5.62,891638,0
2014-03-11,5.61,5.78,5.58,5.75,1270203,0
2014-03-12,5.72,5.74,5.51,5.61,938611,0
2014-03-13,5.63,5.68,5.4,5.47,869497,0
2014-03-14,5.43,5.52,5.38,5.48,737494,0
2014-03-17,5.51,5.61,5.36,5.43,477340,0
2014-03-18,5.43,5.56,5.4,5.54,409223,0
2014-03-19,5.52,5.82,5.44,5.71,1097043,0
2014-03-20,5.68,5.89,5.6,5.85,1042190,0
2014-03-21,5.82,5.85,5.64,5.73,1259959,0
2014-03-24,5.7,5.79,5.62,5.72,350434,0
2014-03-25,5.74,5.8,5.63,5.66,472536,0
2014-03-26,5.72,5.79,5.38,5.49,724800,0
2014-03-27,5.5,5.52,5.23,5.25,903220,0
2014-03-28,5.25,5.44,5.23,5.29,381827,0
2014-03-31,5.34,5.51,5.34,5.44,729363,0
2014-04-01,5.44,5.51,5.34,5.45,919137,0
2014-04-02,5.47,5.61,5.39,5.55,1254510,0
2014-04-03,5.54,5.6,5.52,5.58,448363,0
2014-04-04,5.59,5.63,5.47,5.52,762102,0
2014-04-07,5.51,5.6,5.4,5.5,672317,0
2014-04-08,5.48,5.58,5.36,5.37,406619,0
2014-04-09,5.37,5.46,5.26,5.31,437474,0
2014-04-10,5.31,5.31,5,5.08,1220412,0
2014-04-11,5.01,5.2,4.94,5.04,433049,0
2014-04-14,5.09,5.16,4.96,5.03,421221,0
2014-04-15,5.03,5.11,4.87,4.95,490068,0
2014-04-16,4.98,5.09,4.94,5.05,435160,0
2014-04-17,5.05,5.33,4.99,5.32,762411,0
2014-04-21,5.33,5.37,5.04,5.21,634864,0
2014-04-22,5.2,5.38,5.11,5.23,554306,0
2014-04-23,5.23,5.27,5.15,5.19,713715,0
2014-04-24,5.22,5.26,4.95,4.98,859549,0
2014-04-25,4.93,5.15,4.9,5.04,774774,0
2014-04-28,5.09,5.15,5,5.13,1158589,0
2014-04-29,5.18,5.33,5.12,5.17,627123,0
2014-04-30,5.14,5.16,4.98,5.14,522612,0
2014-05-01,5.14,5.27,5.02,5.2,755420,0
2014-05-02,5.21,5.41,5.21,5.35,637208,0
2014-05-05,5.31,5.41,5.21,5.39,546199,0
2014-05-06,5.36,5.43,5.18,5.18,467874,0
2014-05-07,5.21,5.29,5.09,5.27,464071,0
2014-05-08,5.25,5.45,5.25,5.33,470957,0
2014-05-09,5.3,5.49,5.3,5.48,411732,0
2014-05-12,5.5,5.58,5.44,5.5,882237,0
2014-05-13,5.46,5.53,5.34,5.41,863296,0
2014-05-14,5.42,5.42,5.13,5.14,698479,0
2014-05-15,5.08,5.26,4.92,5.2,1329470,0
2014-05-16,5.16,5.2,5.05,5.17,598371,0
2014-05-19,5.13,5.23,5.01,5.09,1141310,0
2014-05-20,5.09,5.14,4.88,4.89,1570472,0
2014-05-21,4.9,5,4.8,4.89,799057,0
2014-05-22,4.92,4.99,4.9,4.96,500763,0
2014-05-23,4.99,5.05,4.94,5.03,515281,0
2014-05-27,5.01,5.11,4.98,5.03,1068183,0
2014-05-28,5,5.04,4.95,4.98,888579,0
2014-05-29,4.96,5.02,4.91,5,620157,0
2014-05-30,5.02,5.08,4.84,4.87,1165416,0
2014-06-02,4.89,4.94,4.77,4.93,1225089,0
2014-06-03,4.93,5.26,4.9,5.22,2583799,0
2014-06-04,5.2,5.26,5.16,5.21,703891,0
2014-06-05,5.19,5.31,5.14,5.29,873065,0
2014-06-06,5.31,5.37,5.3,5.32,657640,0
2014-06-09,5.29,5.51,5.27,5.49,929704,0
2014-06-10,5.46,5.54,5.33,5.48,754200,0
2014-06-11,5.44,5.49,5.36,5.39,382609,0
2014-06-12,5.4,5.43,5.24,5.29,639351,0
2014-06-13,5.3,5.42,5.26,5.28,694195,0
2014-06-16,5.25,5.4,5.2,5.38,739428,0
2014-06-17,5.39,5.5,5.33,5.48,657937,0
2014-06-18,5.5,5.67,5.42,5.63,1030648,0
2014-06-19,5.61,5.74,5.6,5.66,1194263,0
2014-06-20,5.65,5.68,5.56,5.56,2954852,0
2014-06-23,5.6,5.62,5.46,5.5,701128,0
2014-06-24,5.52,5.66,5.46,5.52,666268,0
2014-06-25,5.52,5.52,5.37,5.45,769231,0
2014-06-26,5.43,5.5,5.34,5.47,618013,0
2014-06-27,5.42,5.59,5.39,5.5,3701488,0
2014-06-30,5.46,5.5,5.32,5.44,823895,0
2014-07-01,5.43,5.67,5.42,5.57,1141509,0
2014-07-02,5.59,5.65,5.46,5.48,797300,0
2014-07-03,5.49,5.64,5.48,5.56,389326,0
2014-07-07,5.57,5.57,5.37,5.4,769077,0
2014-07-08,5.4,5.4,5.24,5.25,813560,0
2014-07-09,5.29,5.35,5.22,5.23,754398,0
2014-07-10,5.16,5.18,5.03,5.07,787769,0
2014-07-11,5.06,5.19,5.01,5.16,471666,0
2014-07-14,5.22,5.28,5.16,5.2,411765,0
2014-07-15,5.2,5.31,5.18,5.3,573208,0
2014-07-16,5.35,5.37,5.25,5.33,870752,0
2014-07-17,5.28,5.3,5.1,5.15,712224,0
2014-07-18,5.17,5.33,5.12,5.25,636380,0
2014-07-21,5.21,5.28,5.12,5.27,576529,0
2014-07-22,5.29,5.37,5.23,5.27,577949,0
2014-07-23,5.26,5.4,5.2,5.39,712551,0
2014-07-24,5.29,5.51,5.29,5.51,1485338,0
2014-07-25,5.45,5.57,5.44,5.57,735461,0
2014-07-28,5.47,5.57,5.42,5.5,855051,0
2014-07-29,5.54,5.55,5.47,5.48,675214,0
2014-07-30,5.51,5.6,5.34,5.49,1115413,0
2014-07-31,5.4,5.42,5.12,5.14,859589,0
2014-08-01,5.16,5.16,4.81,4.86,1387176,0
2014-08-04,4.89,4.91,4.7,4.82,840839,0
2014-08-05,4.77,4.84,4.7,4.77,406938,0
2014-08-06,4.79,4.95,4.77,4.95,810353,0
2014-08-07,4.96,5.03,4.74,4.8,502919,0
2014-08-08,4.84,4.84,4.72,4.8,470488,0
2014-08-11,4.83,4.9,4.79,4.89,691908,0
2014-08-12,4.87,5.04,4.85,5.04,700661,0
2014-08-13,5.06,5.23,4.97,5.19,781821,0
2014-08-14,5.21,5.23,5.11,5.12,388437,0
2014-08-15,5.2,5.21,5,5.05,495172,0
2014-08-18,5.12,5.2,5.06,5.17,580979,0
2014-08-19,5.2,5.2,5.07,5.09,341609,0
2014-08-20,5.06,5.11,5.01,5.08,292334,0
2014-08-21,5.07,5.19,4.97,5.18,304128,0
2014-08-22,5.19,5.27,5.11,5.22,339005,0
2014-08-25,5.24,5.24,5.04,5.19,543527,0
2014-08-26,5.17,5.39,5.17,5.38,658555,0
2014-08-27,5.38,5.38,5.19,5.2,240785,0
2014-08-28,5.18,5.2,5.09,5.12,259324,0
2014-08-29,5.12,5.22,5.12,5.21,259168,0
2014-09-02,5.26,5.31,5.19,5.23,422598,0
2014-09-03,5.25,5.35,5.18,5.2,732186,0
2014-09-04,5.2,5.34,5.19,5.19,440760,0
2014-09-05,5.18,5.25,5.12,5.23,375628,0
2014-09-08,5.21,5.32,5.17,5.19,467930,0
2014-09-09,5.17,5.22,5.05,5.07,470371,0
2014-09-10,5.09,5.19,5.05,5.18,636101,0
2014-09-11,5.16,5.34,5.14,5.32,667270,0
2014-09-12,5.31,5.4,5.25,5.25,567310,0
2014-09-15,5.25,5.31,5.13,5.13,521499,0
2014-09-16,5.12,5.18,5.01,5.06,755582,0
2014-09-17,5.08,5.2,5.02,5.09,399241,0
2014-09-18,5.13,5.31,5.12,5.29,542522,0
2014-09-19,5.29,5.43,5.21,5.27,1285836,0
2014-09-22,5.25,5.29,5,5.01,419307,0
2014-09-23,5,5.03,4.88,4.88,810252,0
2014-09-24,4.9,4.92,4.81,4.86,556664,0
2014-09-25,4.84,4.89,4.68,4.76,622983,0
2014-09-26,4.78,4.85,4.73,4.8,590348,0
2014-09-29,4.75,4.88,4.75,4.78,309624,0
2014-09-30,4.78,4.83,4.75,4.75,765599,0
2014-10-01,4.73,4.84,4.66,4.75,578679,0
2014-10-02,4.73,4.89,4.73,4.82,400247,0
2014-10-03,4.91,5,4.87,4.87,375835,0
2014-10-06,4.89,4.9,4.74,4.74,400182,0
2014-10-07,4.72,4.75,4.58,4.62,917385,0
2014-10-08,4.61,4.83,4.57,4.82,514516,0
2014-10-09,4.84,4.84,4.53,4.56,484587,0
2014-10-10,4.51,4.64,4.5,4.58,786243,0
2014-10-13,4.58,4.86,4.58,4.75,757199,0
2014-10-14,4.81,4.98,4.76,4.87,834538,0
2014-10-15,4.68,4.75,4.46,4.58,1280905,0
2014-10-16,4.49,4.85,4.46,4.77,1158269,0
2014-10-17,4.82,4.86,4.62,4.71,894116,0
2014-10-20,4.67,4.84,4.65,4.76,438686,0
2014-10-21,4.87,4.99,4.84,4.85,688919,0
2014-10-22,4.87,4.95,4.76,4.77,434539,0
2014-10-23,4.89,4.97,4.79,4.8,557722,0
2014-10-24,4.83,4.87,4.64,4.71,967693,0
2014-10-27,4.7,4.76,4.65,4.72,492936,0
2014-10-28,4.72,5.14,4.53,5.14,1187028,0
2014-10-29,5.11,5.23,4.94,5.2,788055,0
2014-10-30,5.14,5.15,5.02,5.13,1117651,0
2014-10-31,5.21,5.25,5.18,5.21,996231,0
2014-11-03,5.25,5.3,5.16,5.21,709591,0
2014-11-04,5.18,5.21,5.03,5.15,513383,0
2014-11-05,5.18,5.27,5.13,5.22,606576,0
2014-11-06,5.25,5.28,5.14,5.25,1018218,0
2014-11-07,5.23,5.27,5.22,5.25,570153,0
2014-11-10,5.25,5.27,5.13,5.15,899207,0
2014-11-11,5.16,5.2,5.08,5.09,633228,0
2014-11-12,5.08,5.19,5.08,5.09,909490,0
2014-11-13,5.06,5.14,4.95,4.99,685618,0
2014-11-14,5,5.06,4.95,5,1055210,0
2014-11-17,5,5.01,4.93,4.94,435201,0
2014-11-18,4.97,4.99,4.92,4.92,604557,0
2014-11-19,4.93,4.96,4.8,4.87,438173,0
2014-11-20,4.86,4.96,4.81,4.96,716990,0
2014-11-21,5.01,5.04,4.93,4.99,1551623,0
2014-11-24,5.02,5.19,5,5.19,950723,0
2014-11-25,5.21,5.23,5.1,5.14,1682713,0
2014-11-26,5.16,5.19,5.1,5.15,668107,0
2014-11-28,5.15,5.19,5.11,5.13,928617,0
2014-12-01,5.11,5.15,5.05,5.05,613207,0
2014-12-02,5.08,5.2,5.06,5.14,603654,0
2014-12-03,5.13,5.27,5.13,5.24,942530,0
2014-12-04,5.22,5.27,5.21,5.25,840392,0
2014-12-05,5.27,5.54,5.27,5.47,1711174,0
2014-12-08,5.44,5.84,5.42,5.82,1557560,0
2014-12-09,5.7,5.92,5.64,5.88,1358487,0
2014-12-10,5.79,5.88,5.71,5.75,1598466,0
2014-12-11,5.8,5.83,5.53,5.56,722065,0
2014-12-12,5.46,5.65,5.45,5.53,1288587,0
2014-12-15,5.6,5.66,5.43,5.45,685987,0
2014-12-16,5.45,5.58,5.4,5.42,841641,0
2014-12-17,5.41,5.62,5.36,5.62,1532219,0
2014-12-18,5.74,5.83,5.69,5.83,935260,0
2014-12-19,5.76,5.92,5.73,5.84,3577072,0
2014-12-22,5.83,5.91,5.75,5.86,541986,0
2014-12-23,5.9,5.91,5.83,5.89,897949,0
2014-12-24,5.89,5.89,5.79,5.84,240467,0
2014-12-26,5.87,5.89,5.8,5.83,235480,0
2014-12-29,5.83,5.9,5.8,5.84,702340,0
2014-12-30,5.83,5.9,5.79,5.87,382337,0
2014-12-31,5.9,5.96,5.81,5.87,709729,0
2015-01-02,5.9,5.93,5.65,5.74,592127,0
2015-01-05,5.71,5.74,5.61,5.66,579851,0
2015-01-06,5.67,5.73,5.44,5.44,833806,0
2015-01-07,5.47,5.72,5.46,5.68,988400,0
2015-01-08,5.77,5.81,5.65,5.79,780663,0
2015-01-09,5.78,5.8,5.6,5.62,687669,0
2015-01-12,5.62,5.72,5.48,5.54,598820,0
2015-01-13,5.58,5.76,5.36,5.43,700510,0
2015-01-14,5.39,5.41,5.22,5.32,756940,0
2015-01-15,5.27,5.34,5.21,5.27,898532,0
2015-01-16,5.27,5.45,5.21,5.43,817386,0
2015-01-20,5.45,5.47,5.31,5.39,614968,0
2015-01-21,5.36,5.52,5.28,5.45,744357,0
2015-01-22,5.48,5.69,5.38,5.66,548940,0
2015-01-23,5.63,5.68,5.44,5.5,523896,0
2015-01-26,5.47,5.59,5.39,5.57,441526,0
2015-01-27,5.48,5.55,5.43,5.49,395060,0
2015-01-28,5.56,5.58,5.33,5.38,634923,0
2015-01-29,5.38,5.54,5.33,5.5,1024901,0
2015-01-30,5.45,5.62,5.44,5.49,1030661,0
2015-02-02,5.49,5.74,5.45,5.73,691572,0
2015-02-03,5.79,6.03,5.77,5.95,1390508,0
2015-02-04,5.9,5.96,5.8,5.82,1049268,0
2015-02-05,5.91,6.14,5.9,6.13,869701,0
2015-02-06,6.26,6.43,6.2,6.3,2455047,0
2015-02-09,6.26,6.45,6.26,6.27,1704252,0
2015-02-10,6.29,6.31,6.1,6.18,1195511,0
2015-02-11,6.18,6.33,6.06,6.19,655953,0
2015-02-12,6.22,6.44,6.19,6.37,1012821,0
2015-02-13,6.38,6.51,6.34,6.35,1075706,0
2015-02-17,6.35,6.56,6.33,6.44,1947709,0
2015-02-18,6.44,6.48,6.28,6.32,742365,0
2015-02-19,6.3,6.48,6.26,6.46,840305,0
2015-02-20,6.45,6.48,6.27,6.47,490242,0
2015-02-23,6.46,6.46,6.3,6.35,390754,0
2015-02-24,6.35,6.54,6.35,6.44,502824,0
2015-02-25,6.42,6.42,6.34,6.35,290671,0
2015-02-26,6.37,6.43,6.33,6.42,362853,0
2015-02-27,6.4,6.75,6.35,6.59,1643486,0
2015-03-02,6.59,6.68,6.4,6.54,905600,0
2015-03-03,6.53,6.6,6.45,6.51,581400,0
2015-03-04,6.5,6.53,6.36,6.51,663400,0
2015-03-05,6.52,6.55,6.34,6.35,1303100,0
2015-03-06,6.35,6.51,6.31,6.46,862900,0
2015-03-09,6.49,6.65,6.47,6.63,422900,0
2015-03-10,6.57,6.57,6.43,6.47,563300,0
2015-03-11,6.5,6.53,6.37,6.48,504000,0
2015-03-12,6.56,6.66,6.48,6.65,621200,0
2015-03-13,6.66,6.75,6.6,6.74,768600,0
2015-03-16,6.67,6.7,6.39,6.41,1051100,0
2015-03-17,6.35,6.46,6.29,6.41,785000,0
2015-03-18,6.39,6.47,6.18,6.22,843100,0
2015-03-19,6.2,6.32,6.17,6.31,601400,0
2015-03-20,6.35,6.39,6.28,6.36,1369600,0
2015-03-23,6.35,6.4,6.22,6.23,529100,0
2015-03-24,6.21,6.29,6.15,6.23,564600,0
2015-03-25,6.25,6.25,6.12,6.2,758200,0
2015-03-26,6.25,6.43,6.12,6.4,847600,0
2015-03-27,6.42,6.42,6.26,6.29,753300,0
2015-03-30,6.36,6.44,6.34,6.35,483900,0
2015-03-31,6.33,6.36,6.19,6.2,838092,0
2015-04-01,6.19,6.35,6.15,6.35,1148200,0
2015-04-02,6.35,6.44,6.31,6.38,456900,0
2015-04-06,6.36,6.43,6.23,6.39,884400,0
2015-04-07,6.41,6.48,6.32,6.38,749319,0
2015-04-08,6.41,6.58,6.37,6.51,1256500,0
2015-04-09,6.51,6.53,6.43,6.46,877367,0
2015-04-10,6.52,6.55,6.44,6.52,563700,0
2015-04-13,6.55,6.7,6.52,6.63,1166300,0
2015-04-14,6.61,6.67,6.52,6.54,778300,0
2015-04-15,6.53,6.67,6.5,6.67,531190,0
2015-04-16,6.65,6.76,6.6,6.74,758590,0
2015-04-17,6.67,6.72,6.46,6.49,465300,0
2015-04-20,6.54,6.66,6.43,6.44,973885,0
2015-04-21,6.46,6.56,6.44,6.47,681708,0
2015-04-22,6.5,6.59,6.41,6.54,460210,0
2015-04-23,6.53,6.55,6.36,6.37,587300,0
2015-04-24,6.35,6.42,6.27,6.32,1124727,0
2015-04-27,6.34,6.38,6.08,6.08,1356700,0
2015-04-28,6.06,6.24,6.06,6.2,688600,0
2015-04-29,6.2,6.38,6.19,6.27,834300,0
2015-04-30,6.24,6.27,5.97,6.01,1233200,0
2015-05-01,6.02,6.19,6.01,6.13,1157100,0
2015-05-04,6.14,6.19,6.09,6.14,907000,0
2015-05-05,6.01,6.14,5.76,5.87,1425400,0
2015-05-06,5.99,6.1,5.9,6.07,1009583,0
2015-05-07,6.09,6.2,6,6.17,1486581,0
2015-05-08,6.17,6.3,6.07,6.29,868400,0
2015-05-11,6.27,6.38,6.23,6.31,598000,0
2015-05-12,6.31,6.34,6.2,6.26,617702,0
2015-05-13,6.26,6.37,6.21,6.35,873400,0
2015-05-14,6.38,6.44,6.33,6.44,836100,0
2015-05-15,6.43,6.43,6.2,6.3,726977,0
2015-05-18,6.34,6.49,6.3,6.49,634762,0
2015-05-19,6.49,6.63,6.42,6.59,844449,0
2015-05-20,6.56,6.63,6.5,6.6,603300,0
2015-05-21,6.6,6.6,6.4,6.48,590600,0
2015-05-22,6.48,6.62,6.41,6.42,906600,0
2015-05-26,6.4,6.42,6.18,6.3,1132160,0
2015-05-27,6.31,6.31,6.18,6.2,1305700,0
2015-05-28,6.18,6.21,6.12,6.14,1069199,0
2015-05-29,6.14,6.14,6.03,6.12,676600,0
2015-06-01,6.16,6.18,5.96,6.08,615263,0
2015-06-02,6.08,6.15,6.03,6.11,683649,0
2015-06-03,6.15,6.23,6.1,6.22,1201500,0
2015-06-04,6.16,6.22,6.08,6.16,540000,0
2015-06-05,6.33,6.36,6.1,6.25,640600,0
2015-06-08,6.27,6.29,6.21,6.23,349600,0
2015-06-09,6.22,6.29,6.17,6.22,596413,0
2015-06-10,6.27,6.37,6.24,6.34,772675,0
2015-06-11,6.32,6.39,6.27,6.37,452256,0
2015-06-12,6.35,6.41,6.32,6.41,428000,0
2015-06-15,6.34,6.43,6.24,6.38,608500,0
2015-06-16,6.34,6.48,6.3,6.45,478900,0
2015-06-17,6.46,6.48,6.18,6.23,471000,0
2015-06-18,6.25,6.4,6.2,6.39,935100,0
2015-06-19,6.38,6.42,6.34,6.36,1324000,0
2015-06-22,6.41,6.49,6.39,6.42,441300,0
2015-06-23,6.39,6.53,6.39,6.53,941110,0
2015-06-24,6.47,6.53,6.37,6.4,457600,0
2015-06-25,6.47,6.47,6.39,6.47,941600,0
2015-06-26,6.48,6.57,6.37,6.43,1217800,0
2015-06-29,6.15,6.2,5.33,5.59,5089300,0
2015-06-30,5.61,5.63,4.65,4.82,6434573,0
2015-07-01,4.9,5.02,4.71,4.89,3683700,0
2015-07-02,4.85,4.85,4.71,4.74,1720800,0
2015-07-06,4.68,4.78,4.38,4.48,2690200,0
2015-07-07,4.48,4.51,4.16,4.46,2012500,0
2015-07-08,4.44,4.64,4.38,4.53,1659700,0
2015-07-09,4.63,4.7,4.42,4.66,1917300,0
2015-07-10,4.66,4.77,4.66,4.76,1268000,0
2015-07-13,4.81,4.85,4.65,4.77,1783300,0
2015-07-14,4.72,4.79,4.66,4.73,1079192,0
2015-07-15,4.73,4.87,4.73,4.85,922105,0
2015-07-16,4.9,4.92,4.74,4.75,597000,0
2015-07-17,4.76,4.76,4.62,4.68,470400,0
2015-07-20,4.68,4.74,4.61,4.65,532100,0
2015-07-21,4.63,4.79,4.62,4.66,418300,0
2015-07-22,4.61,4.81,4.61,4.73,444700,0
2015-07-23,4.69,4.81,4.55,4.56,668600,0
2015-07-24,4.53,4.54,4.35,4.46,786700,0
2015-07-27,4.53,4.67,4.34,4.51,780000,0
2015-07-28,4.54,4.55,4.35,4.52,1333800,0
2015-07-29,4.49,4.58,4.42,4.53,715900,0
2015-07-30,4.53,4.69,4.27,4.4,1138900,0
2015-07-31,4.39,4.41,4.22,4.31,958100,0
2015-08-03,4.29,4.31,4.12,4.13,1184933,0
2015-08-04,4.13,4.31,4.12,4.14,716800,0
2015-08-05,4.16,4.36,4.16,4.22,772700,0
2015-08-06,4.17,4.22,4.05,4.11,567369,0
2015-08-07,4.07,4.2,4.01,4.05,357600,0
2015-08-10,4.06,4.14,4.06,4.1,384700,0
2015-08-11,4.07,4.15,3.89,3.93,714429,0
2015-08-12,3.95,3.95,3.73,3.88,1107500,0
2015-08-13,3.87,3.97,3.85,3.92,543700,0
2015-08-14,3.88,3.92,3.81,3.85,554800,0
2015-08-17,3.81,3.87,3.76,3.77,591700,0
2015-08-18,3.78,3.83,3.71,3.72,333200,0
2015-08-19,3.71,3.73,3.61,3.61,481800,0
2015-08-20,3.54,3.63,3.47,3.54,679000,0
2015-08-21,3.46,3.62,3.37,3.56,1074100,0
2015-08-24,3.45,3.54,3.37,3.4,1389408,0
2015-08-25,3.5,3.52,3.14,3.15,1537900,0
2015-08-26,3.23,3.58,3.18,3.54,1598300,0
2015-08-27,3.58,3.64,3.43,3.44,819300,0
2015-08-28,3.42,3.53,3.4,3.45,743900,0
2015-08-31,3.44,4.09,3.41,4.01,1681600,0
2015-09-01,3.91,3.96,3.65,3.67,1380100,0
2015-09-02,3.77,4.29,3.77,4.03,1637200,0
2015-09-03,4.02,4.1,3.95,4,648900,0
2015-09-04,3.94,3.99,3.8,3.81,945300,0
2015-09-08,3.88,4.04,3.87,4.03,757000,0
2015-09-09,4.06,4.09,3.9,3.92,532200,0
2015-09-10,3.9,3.98,3.86,3.88,477629,0
2015-09-11,3.85,3.89,3.73,3.76,1201700,0
2015-09-14,3.76,3.86,3.73,3.81,827100,0
2015-09-15,3.83,3.97,3.83,3.92,740500,0
2015-09-16,3.9,3.93,3.87,3.87,583700,0
2015-09-17,3.9,3.94,3.58,3.67,1138152,0
2015-09-18,3.59,3.62,3.42,3.55,6888400,0
2015-09-21,3.61,3.7,3.52,3.63,665900,0
2015-09-22,3.59,3.63,3.51,3.55,469200,0
2015-09-23,3.57,3.59,3.49,3.58,667607,0
2015-09-24,3.53,3.58,3.52,3.57,868714,0
2015-09-25,3.64,3.69,3.6,3.62,720800,0
2015-09-28,3.59,3.65,3.5,3.54,619196,0
2015-09-29,3.55,3.55,3.37,3.4,1179200,0
2015-09-30,3.45,3.57,3.41,3.56,1088700,0
2015-10-01,3.55,3.61,3.45,3.53,1065300,0
2015-10-02,3.4,3.47,3.33,3.44,954800,0
2015-10-05,3.47,3.71,3.47,3.69,585081,0
2015-10-06,3.67,3.85,3.63,3.77,500900,0
2015-10-07,3.81,3.92,3.75,3.88,766900,0
2015-10-08,3.87,4.04,3.83,4.03,423600,0
2015-10-09,4.04,4.06,3.88,3.9,579500,0
2015-10-12,3.91,3.99,3.86,3.91,274778,0
2015-10-13,3.89,3.97,3.8,3.82,280500,0
2015-10-14,3.78,3.78,3.59,3.62,602400,0
2015-10-15,3.67,3.76,3.57,3.74,705300,0
2015-10-16,3.78,3.84,3.64,3.81,380700,0
2015-10-19,3.78,3.79,3.66,3.74,635941,0
2015-10-20,3.76,3.93,3.74,3.91,331329,0
2015-10-21,3.92,3.97,3.77,3.78,490900,0
2015-10-22,3.81,3.96,3.79,3.92,636000,0
2015-10-23,3.96,4.01,3.88,3.95,578100,0
2015-10-26,3.82,4,3.77,3.93,508400,0
2015-10-27,3.93,3.93,3.7,3.73,769500,0
2015-10-28,3.73,4.06,3.71,4,1004900,0
2015-10-29,4.01,4.21,3.92,3.94,654000,0
2015-10-30,3.93,3.97,3.75,3.79,735500,0
2015-11-02,3.8,3.89,3.75,3.82,490069,0
2015-11-03,3.81,3.89,3.78,3.8,486400,0
2015-11-04,3.82,3.87,3.75,3.8,267151,0
2015-11-05,3.82,4.11,3.8,4.09,733500,0
2015-11-06,4.4,4.54,4.16,4.49,1231100,0
2015-11-09,4.44,4.64,4.38,4.48,1468299,0
2015-11-10,4.47,4.57,4.34,4.37,712100,0
2015-11-11,4.4,4.45,4.21,4.33,743600,0
2015-11-12,4.26,4.31,3.98,4.02,451400,0
2015-11-13,3.98,4.02,3.83,3.88,636300,0
2015-11-16,3.9,3.93,3.78,3.91,393700,0
2015-11-17,3.93,4.08,3.87,3.96,482400,0
2015-11-18,3.96,4.03,3.88,4.02,431000,0
2015-11-19,4.02,4.04,3.85,3.88,492000,0
2015-11-20,3.91,3.96,3.79,3.83,822600,0
2015-11-23,3.84,3.87,3.76,3.81,734700,0
2015-11-24,3.79,3.85,3.75,3.79,882600,0
2015-11-25,3.81,3.92,3.76,3.9,368200,0
2015-11-27,3.89,3.9,3.81,3.84,177500,0
2015-11-30,3.86,3.92,3.75,3.75,783700,0
2015-12-01,3.78,3.86,3.69,3.7,811031,0
2015-12-02,3.69,3.77,3.5,3.57,931190,0
2015-12-03,3.59,3.71,3.45,3.45,781097,0
2015-12-04,3.44,3.56,3.38,3.45,886600,0
2015-12-07,3.46,3.46,3.06,3.16,1944100,0
2015-12-08,3.08,3.16,3.05,3.07,707164,0
2015-12-09,3.03,3.16,3.02,3.07,774400,0
2015-12-10,3.07,3.46,3.05,3.35,2280500,0
2015-12-11,3.32,3.37,3.15,3.17,1587900,0
2015-12-14,3.16,3.2,3.01,3.06,1547172,0
2015-12-15,3.05,3.28,3.05,3.18,1260200,0
2015-12-16,3.2,3.35,3.01,3.17,2032100,0
2015-12-17,3.19,3.25,3.08,3.13,1120700,0
2015-12-18,3.11,3.32,3.05,3.2,18512800,0
2015-12-21,3.26,3.54,3.2,3.42,1621400,0
2015-12-22,3.43,3.51,3.33,3.5,1036450,0
2015-12-23,3.54,3.55,3.37,3.38,922100,0
2015-12-24,3.4,3.59,3.39,3.57,449919,0
2015-12-28,3.56,3.57,3.435,3.47,810481,0
2015-12-29,3.54,3.54,3.38,3.4,1100234,0
2015-12-30,3.36,3.4,3.27,3.28,1044759,0
2015-12-31,3.3,3.31,3.24,3.25,731957,0
2016-01-04,3.13,3.23,3.1,3.19,953221,0
2016-01-05,3.22,3.22,3.105,3.12,711666,0
2016-01-06,3.09,3.16,3.06,3.13,640758,0
2016-01-07,3.06,3.11,3.01,3.11,2156641,0
2016-01-08,3.13,3.18,2.97,2.99,1357818,0
2016-01-11,2.99,3.01,2.93,2.97,894821,0
2016-01-12,2.99,3.01,2.805,2.89,1141670,0
2016-01-13,2.91,2.95,2.705,2.73,1044051,0
2016-01-14,2.73,2.76,2.64,2.68,1989012,0
2016-01-15,2.59,2.628,2.49,2.56,1439195,0
2016-01-19,2.62,2.62,2.38,2.4,1952800,0
2016-01-20,2.35,2.36,2.125,2.2,2757554,0
2016-01-21,2.18,2.33,2.18,2.2,1347976,0
2016-01-22,2.24,2.315,2.2,2.3,1605648,0
2016-01-25,2.3,2.3,2.06,2.08,1369136,0
2016-01-26,2.12,2.19,2.06,2.16,1717142,0
2016-01-27,2.13,2.31,2.12,2.26,1548886,0
2016-01-28,2.3,2.4,2.28,2.3,999470,0
2016-01-29,2.2,2.6,2.15,2.6,3040411,0
2016-02-01,2.49,2.52,2.35,2.5,1002174,0
2016-02-02,2.42,2.52,2.38,2.51,1909344,0
2016-02-03,2.52,2.52,2.37,2.47,1582387,0
2016-02-04,2.44,2.64,2.44,2.53,824151,0
2016-02-05,2.57,2.625,2.45,2.45,741457,0
2016-02-08,2.39,2.4,2.31,2.38,1327037,0
2016-02-09,2.31,2.33,2.23,2.29,730694,0
2016-02-10,2.3,2.36,2.22,2.23,549962,0
2016-02-11,2.18,2.22,2.09,2.19,872658,0
2016-02-12,2.22,2.43,2.22,2.43,1925858,0
2016-02-16,2.37,2.58,2.37,2.58,792408,0
2016-02-17,2.58,2.69,2.51,2.55,685795,0
2016-02-18,2.56,2.58,2.44,2.45,678861,0
2016-02-19,2.43,2.5,2.41,2.44,238285,0
2016-02-22,2.47,2.56,2.46,2.56,758101,0
2016-02-23,2.52,2.53,2.3045,2.35,745429,0
2016-02-24,2.3,2.36,2.22,2.31,746241,0
2016-02-25,2.36,2.38,2.27,2.38,580789,0
2016-02-26,2.41,2.56,2.41,2.56,577719,0
2016-02-29,2.59,2.71,2.5,2.68,1400118,0
2016-03-01,2.69,2.86,2.65,2.81,1119643,0
2016-03-02,2.87,2.96,2.72,2.96,1083860,0
2016-03-03,2.98,2.99,2.88,2.97,950918,0
2016-03-04,3.02,3.02,2.82,2.88,1350670,0
2016-03-07,2.82,3.02,2.82,3.01,1343601,0
2016-03-08,2.96,2.96,2.7,2.86,792984,0
2016-03-09,2.9,2.94,2.73,2.77,472538,0
2016-03-10,2.76,2.85,2.75,2.83,1215888,0
2016-03-11,2.87,3.03,2.83,3.01,900871,0
2016-03-14,3.01,3.03,2.9,3.01,571616,0
2016-03-15,2.98,3.045,2.83,3,841248,0
2016-03-16,3,3.04,2.82,2.85,357120,0
2016-03-17,2.91,2.98,2.76,2.97,620379,0
2016-03-18,3,3.17,2.945,3.15,1521791,0
2016-03-21,3.14,3.2,2.93,2.94,478968,0
2016-03-22,2.93,2.96,2.83,2.95,334637,0
2016-03-23,2.95,2.96,2.75,2.75,429092,0
2016-03-24,2.75,2.8,2.65,2.69,654855,0
2016-03-28,2.78,2.85,2.7,2.77,440326,0
2016-03-29,2.71,2.815,2.64,2.8,537611,0
2016-03-30,2.83,2.96,2.8,2.92,1070705,0
2016-03-31,2.91,2.93,2.85,2.92,482277,0
2016-04-01,2.88,2.93,2.8,2.89,422217,0
2016-04-04,2.89,2.91,2.77,2.78,390761,0
2016-04-05,2.77,2.79,2.65,2.7,731722,0
2016-04-06,2.7,2.76,2.64,2.72,400731,0
2016-04-07,2.68,2.75,2.515,2.55,2069507,0
2016-04-08,2.68,2.76,2.595,2.66,620422,0
2016-04-11,2.7,2.9,2.7,2.83,614843,0
2016-04-12,2.84,2.905,2.78,2.84,459808,0
2016-04-13,2.89,3,2.89,2.95,1286161,0
2016-04-14,2.95,3.1,2.94,3.07,638641,0
2016-04-15,3.05,3.16,3.05,3.14,486755,0
2016-04-18,3.12,3.25,3.11,3.19,585507,0
2016-04-19,3.22,3.25,3.16,3.19,478120,0
2016-04-20,3.19,3.295,3.18,3.25,661477,0
2016-04-21,3.3,3.34,3.24,3.33,557112,0
2016-04-22,3.37,3.51,3.34,3.46,990856,0
2016-04-25,3.46,3.55,3.375,3.53,673074,0
2016-04-26,3.61,3.75,3.43,3.74,945106,0
2016-04-27,3.74,3.87,3.72,3.85,1185623,0
2016-04-28,3.85,3.98,3.81,3.87,749361,0
2016-04-29,3.93,3.99,3.83,3.9,1062243,0
2016-05-02,3.94,3.94,3.8,3.93,845875,0
2016-05-03,3.9,3.9,3.565,3.65,738440,0
2016-05-04,3.6,3.77,3.565,3.58,818854,0
2016-05-05,3.64,3.78,3.57,3.67,543657,0
2016-05-06,3.62,3.72,3.6,3.72,646651,0
2016-05-09,3.75,3.75,3.55,3.66,622478,0
2016-05-10,3.71,3.81,3.6699,3.78,358739,0
2016-05-11,3.78,3.87,3.75,3.84,707688,0
2016-05-12,3.84,3.88,3.64,3.69,617181,0
2016-05-13,3.67,3.79,3.58,3.6,341924,0
2016-05-16,3.6,3.8,3.6,3.8,566818,0
2016-05-17,3.76,3.89,3.66,3.73,655699,0
2016-05-18,3.72,3.96,3.7,3.95,974765,0
2016-05-19,3.91,4.19,3.87,4.08,1127287,0
2016-05-20,4.1,4.18,4.06,4.15,560610,0
2016-05-23,4.2,4.2,4.0501,4.18,464291,0
2016-05-24,4.19,4.32,4.14,4.24,636542,0
2016-05-25,4.25,4.35,4.2,4.27,413021,0
2016-05-26,4.31,4.31,4.16,4.25,417394,0
2016-05-27,4.22,4.28,4.096,4.15,795669,0
2016-05-31,4.14,4.345,4.14,4.21,1088480,0
2016-06-01,4.19,4.37,4.1,4.33,797405,0
2016-06-02,4.35,4.4,4.26,4.38,470692,0
2016-06-03,4.25,4.3,4.06,4.24,602565,0
2016-06-06,4.24,4.45,4.23,4.44,542591,0
2016-06-07,4.44,4.53,4.4,4.48,565626,0
2016-06-08,4.48,4.62,4.45,4.5,811718,0
2016-06-09,4.43,4.47,4.29,4.43,921499,0
2016-06-10,4.35,4.36,4.27,4.33,540329,0
2016-06-13,4.33,4.37,4.22,4.27,780351,0
2016-06-14,4.22,4.34,4,4.07,811484,0
2016-06-15,4.1,4.17,4.02,4.04,874647,0
2016-06-16,4,4.01,3.88,4,630218,0
2016-06-17,4.03,4.18,4.03,4.07,1752464,0
2016-06-20,4.02,4.29,4.02,4.13,727379,0
2016-06-21,4.17,4.2,4.04,4.19,335509,0
2016-06-22,4.18,4.27,4.14,4.19,435798,0
2016-06-23,4.33,4.44,4.3,4.41,555958,0
2016-06-24,4.01,4.22,3.99,4.13,1586416,0
2016-06-27,4.1,4.1,3.59,3.6,1060138,0
2016-06-28,3.67,3.83,3.6299,3.83,498851,0
2016-06-29,3.98,4,3.81,3.87,947130,0
2016-06-30,3.95,4.01,3.81,3.97,1557729,0
2016-07-01,3.96,4.27,3.94,4.13,1096996,0
2016-07-05,4.09,4.09,3.83,3.95,571188,0
2016-07-06,3.91,4.035,3.82,3.92,455976,0
2016-07-07,3.99,4.1,3.91,4,285276,0
2016-07-08,4.15,4.26,4.13,4.17,679857,0
2016-07-11,4.25,4.305,4.2,4.28,521153,0
2016-07-12,4.34,4.42,4.29,4.36,889620,0
2016-07-13,4.39,4.39,4.26,4.33,566361,0
2016-07-14,4.45,4.53,4.43,4.46,447487,0
2016-07-15,4.54,4.55,4.37,4.5,286307,0
2016-07-18,4.53,4.58,4.47,4.54,258676,0
2016-07-19,4.54,4.6,4.44,4.45,413184,0
2016-07-20,4.43,4.54,4.3401,4.5,218574,0
2016-07-21,4.53,4.54,4.42,4.45,290471,0
2016-07-22,4.43,4.73,4.42,4.69,467020,0
2016-07-25,4.66,4.71,4.6,4.66,298806,0
2016-07-26,4.56,4.75,4.49,4.75,492245,0
2016-07-27,4.75,4.75,4.62,4.65,443699,0
2016-07-28,4.62,4.68,4.58,4.67,349787,0
2016-07-29,4.64,4.665,4.53,4.59,449567,0
2016-08-01,4.58,4.66,4.52,4.54,520766,0
2016-08-02,4.51,4.58,4.42,4.42,468264,0
2016-08-03,4.43,4.49,4.285,4.35,798698,0
2016-08-04,4.32,4.49,4.31,4.42,382444,0
2016-08-05,4.48,4.7,4.44,4.59,570415,0
2016-08-08,4.53,4.67,4.45,4.62,482056,0
2016-08-09,4.6,4.68,4.53,4.53,396846,0
2016-08-10,4.5,4.59,4.37,4.38,1443396,0
2016-08-11,4.42,4.43,4.285,4.33,689991,0
2016-08-12,4.31,4.41,4.3,4.38,730643,0
2016-08-15,4.32,4.56,4.28,4.56,630219,0
2016-08-16,4.52,4.655,4.52,4.62,500514,0
2016-08-17,4.59,4.67,4.56,4.58,417625,0
2016-08-18,4.58,4.67,4.53,4.61,603071,0
2016-08-19,4.61,4.66,4.56,4.65,787256,0
2016-08-22,4.63,4.71,4.55,4.71,243840,0
2016-08-23,4.71,4.77,4.66,4.69,425655,0
2016-08-24,4.69,4.74,4.645,4.69,249693,0
2016-08-25,4.69,4.84,4.63,4.84,380223,0
2016-08-26,4.86,4.88,4.73,4.87,454379,0
2016-08-29,4.9,5.005,4.86,4.98,613686,0
2016-08-30,4.95,5,4.88,4.93,247020,0
2016-08-31,4.94,5,4.85,4.9,699378,0
2016-09-01,4.93,4.98,4.77,4.83,397058,0
2016-09-02,4.87,5,4.8,5,376682,0
2016-09-06,5,5,4.65,4.77,523589,0
2016-09-07,4.77,4.87,4.75,4.79,529386,0
2016-09-08,4.79,4.93,4.79,4.87,368371,0
2016-09-09,4.84,4.9,4.733,4.75,466310,0
2016-09-12,4.71,4.79,4.6,4.79,414761,0
2016-09-13,4.68,4.73,4.52,4.58,445168,0
2016-09-14,4.56,4.7,4.51,4.58,388660,0
2016-09-15,4.6,4.68,4.51,4.66,414825,0
2016-09-16,4.62,4.7,4.54,4.69,1346135,0
2016-09-19,4.74,4.86,4.675,4.72,366473,0
2016-09-20,4.8,4.83,4.71,4.8,292385,0
2016-09-21,4.85,4.88,4.78,4.86,302594,0
2016-09-22,4.88,5.02,4.84,5.01,488207,0
2016-09-23,4.93,5.02,4.875,4.96,430674,0
2016-09-26,4.92,4.96,4.83,4.87,444341,0
2016-09-27,4.84,4.96,4.79,4.95,432040,0
2016-09-28,4.94,5.18,4.92,5.17,525819,0
2016-09-29,5.15,5.2,4.99,5.04,610926,0
2016-09-30,5.07,5.26,4.99,5.2,938176,0
2016-10-03,5.14,5.215,5.08,5.14,585396,0
2016-10-04,5.13,5.3322,5.12,5.19,533318,0
2016-10-05,5.24,5.49,5.21,5.36,817654,0
2016-10-06,5.36,5.45,5.34,5.44,467221,0
2016-10-07,5.43,5.4315,5.21,5.29,728000,0
2016-10-10,5.34,5.45,5.34,5.42,356668,0
2016-10-11,5.42,5.43,5.239,5.31,334715,0
2016-10-12,5.34,5.3899,5.27,5.3,260224,0
2016-10-13,5.24,5.32,5.06,5.17,484050,0
2016-10-14,5.28,5.33,5.18,5.29,357289,0
2016-10-17,5.37,5.39,5.15,5.16,419323,0
2016-10-18,5.25,5.28,5.17,5.23,353897,0
2016-10-19,5.25,5.405,5.23,5.35,581657,0
2016-10-20,5.35,5.38,5.27,5.3,276294,0
2016-10-21,5.2,5.28,5.19,5.22,391146,0
2016-10-24,5.34,5.4,5.27,5.3,813948,0
2016-10-25,5.47,5.54,5.08,5.43,585947,0
2016-10-26,5.43,5.45,5.32,5.38,800251,0
2016-10-27,5.43,5.48,5.28,5.28,1607383,0
2016-10-28,5.26,5.32,5.15,5.16,720322,0
2016-10-31,5.16,5.19,5.08,5.13,1198482,0
2016-11-01,5.16,5.21,4.95,5.04,809791,0
2016-11-02,4.99,5.04,4.78,4.8,648348,0
2016-11-03,4.84,4.94,4.82,4.91,678356,0
2016-11-04,4.92,5.06,4.85,4.91,903840,0
2016-11-07,5.09,5.195,5.05,5.18,595701,0
2016-11-08,5.11,5.205,5.07,5.14,512327,0
2016-11-09,5.31,5.45,5.15,5.38,1882858,0
2016-11-10,5.5,6.23,5.42,6.1,2409664,0
2016-11-11,6.09,6.125,5.95,6.1,1712978,0
2016-11-14,6.24,6.45,6.18,6.36,1641449,0
2016-11-15,6.17,6.48,6.01,6.47,692001,0
2016-11-16,6.41,6.46,6.21,6.29,874218,0
2016-11-17,6.3,6.5102,6.29,6.43,607531,0
2016-11-18,6.4,6.6,6.4,6.59,829541,0
2016-11-21,6.67,6.69,6.35,6.44,562189,0
2016-11-22,6.55,6.64,6.4,6.58,1268473,0
2016-11-23,6.59,6.84,6.5366,6.66,1091948,0
2016-11-25,6.63,6.63,6.38,6.47,396437,0
2016-11-28,6.42,6.48,6.24,6.27,736423,0
2016-11-29,6.36,6.48,6.25,6.37,545075,0
2016-11-30,5.9,6.04,5.85,5.92,12511113,0
2016-12-01,5.94,6.08,5.88,5.99,4241517,0
2016-12-02,5.96,6.05,5.89,5.96,3128876,0
2016-12-05,6.07,6.15,5.94,5.95,3185483,0
2016-12-06,6.02,6.11,5.98,6,3145626,0
2016-12-07,6.06,6.07,5.94,6.02,2440501,0
2016-12-08,6.04,6.27,5.995,6.18,2169146,0
2016-12-09,6.24,6.49,6.18,6.45,3107044,0
2016-12-12,6.38,6.46,6.27,6.34,1797903,0
2016-12-13,6.41,6.42,6.255,6.29,1769438,0
2016-12-14,6.21,6.46,6.17,6.25,1281866,0
2016-12-15,6.3,6.58,6.27,6.5,1753167,0
2016-12-16,6.55,6.615,6.4,6.42,6199591,0
2016-12-19,6.4,6.57,6.38,6.55,1309871,0
2016-12-20,6.56,6.95,6.55,6.93,1909461,0
2016-12-21,6.93,6.93,6.77,6.83,777612,0
2016-12-22,6.83,6.94,6.8,6.86,753671,0
2016-12-23,6.84,6.95,6.82,6.9,444608,0
2016-12-27,6.9,6.98,6.9,6.94,623179,0
2016-12-28,6.98,7.05,6.78,6.91,964565,0
2016-12-29,6.89,6.95,6.59,6.7,896974,0
2016-12-30,6.72,6.74,6.6,6.61,1276694,0
2017-01-03,6.71,6.89,6.61,6.73,1131659,0
2017-01-04,6.76,6.92,6.71,6.91,928037,0
2017-01-05,6.95,6.95,6.61,6.83,915635,0
2017-01-06,6.87,6.975,6.79,6.83,869900,0
2017-01-09,6.77,6.88,6.65,6.74,929221,0
2017-01-10,6.73,7,6.72,7,1461692,0
2017-01-11,6.97,7.015,6.775,7,1107404,0
2017-01-12,6.94,6.94,6.62,6.69,1375081,0
2017-01-13,6.81,6.98,6.72,6.74,1200275,0
2017-01-17,6.6,6.6299,6.4,6.46,781771,0
2017-01-18,6.47,6.545,6.31,6.54,1175245,0
2017-01-19,6.58,6.6076,6.4,6.46,689593,0
2017-01-20,6.46,6.66,6.46,6.62,788078,0
2017-01-23,6.55,6.675,6.49,6.54,634224,0
2017-01-24,6.6,6.7601,6.51,6.69,974887,0
2017-01-25,6.83,6.95,6.76,6.88,861259,0
2017-01-26,6.87,7.02,6.8,6.91,960398,0
2017-01-27,6.99,7,6.71,6.73,1203642,0
2017-01-30,6.63,6.67,6.48,6.62,1131325,0
2017-01-31,6.61,6.75,6.56,6.72,950548,0
2017-02-01,6.8,6.96,6.75,6.86,1224225,0
2017-02-02,6.37,6.47,6.25,6.44,17165710,0
2017-02-03,6.54,6.605,6.43,6.59,3790954,0
2017-02-06,6.52,6.77,6.52,6.6,3280397,0
2017-02-07,6.67,6.74,6.55,6.64,2738970,0
2017-02-08,6.52,6.65,6.39,6.63,1780578,0
2017-02-09,6.67,6.71,6.5,6.65,1766577,0
2017-02-10,6.68,6.69,6.54,6.62,4099927,0
2017-02-13,6.73,6.74,6.6,6.66,1992241,0
2017-02-14,6.62,6.7,6.54,6.56,2643459,0
2017-02-15,6.58,6.66,6.57,6.6,2237976,0
2017-02-16,6.59,6.6,6.5,6.55,1209197,0
2017-02-17,6.51,6.59,6.45,6.55,1220113,0
2017-02-21,6.6,6.633,6.48,6.54,1272658,0
2017-02-22,6.51,6.58,6.48,6.51,1548865,0
2017-02-23,6.54,6.6,6.425,6.59,1837553,0
2017-02-24,6.43,6.52,6.37,6.48,816812,0
2017-02-27,6.48,6.56,6.45,6.55,1510216,0
2017-02-28,6.49,6.52,6.34,6.38,1805231,0
2017-03-01,6.58,6.6,6.49,6.54,2862196,0
2017-03-02,6.54,6.54,6.37,6.39,1260687,0
2017-03-03,6.41,6.45,6.28,6.3,969090,0
2017-03-06,6.22,6.22,6.12,6.17,1303187,0
2017-03-07,6.15,6.27,6.115,6.22,1033375,0
2017-03-08,6.28,6.3,6.15,6.15,1115947,0
2017-03-09,6.16,6.22,6.05,6.06,1243003,0
2017-03-10,6.1,6.105,5.87,5.94,1473588,0
2017-03-13,5.91,6.04,5.91,5.97,1146314,0
2017-03-14,5.91,5.94,5.71,5.73,1801428,0
2017-03-15,5.77,5.9,5.7,5.71,1685519,0
2017-03-16,5.76,5.97,5.745,5.9,1258374,0
2017-03-17,5.91,6.15,5.88,5.98,6828289,0
2017-03-20,5.95,5.95,5.78,5.78,941223,0
2017-03-21,5.83,5.83,5.375,5.41,1992987,0
2017-03-22,5.34,5.46,5.27,5.39,1586171,0
2017-03-23,5.38,5.54,5.35,5.46,924394,0
2017-03-24,5.49,5.535,5.38,5.45,683333,0
2017-03-27,5.24,5.44,5.24,5.44,986968,0
2017-03-28,5.4,5.53,5.34,5.48,1146929,0
2017-03-29,5.43,5.54,5.4,5.49,829987,0
2017-03-30,5.49,5.72,5.48,5.64,1275924,0
2017-03-31,5.62,5.7,5.5716,5.65,1359879,0
2017-04-03,5.65,5.7,5.51,5.64,1172286,0
2017-04-04,5.6,5.72,5.59,5.7,1237911,0
2017-04-05,5.76,5.84,5.54,5.58,1491623,0
2017-04-06,5.56,5.695,5.53,5.66,1353584,0
2017-04-07,5.61,5.65,5.52,5.54,1055511,0
2017-04-10,5.55,5.61,5.45,5.53,650401,0
2017-04-11,5.49,5.61,5.45,5.59,1393262,0
2017-04-12,5.57,5.59,5.48,5.52,1152127,0
2017-04-13,5.46,5.56,5.32,5.33,1165853,0
2017-04-17,5.34,5.35,5.23,5.34,1125852,0
2017-04-18,5.28,5.38,5.26,5.32,750025,0
2017-04-19,5.41,5.46,5.31,5.31,554656,0
2017-04-20,5.36,5.45,5.33,5.39,950922,0
2017-04-21,5.38,5.46,5.36,5.4,789217,0
2017-04-24,5.59,5.67,5.51,5.51,1127775,0
2017-04-25,5.49,5.855,5.44,5.82,1944792,0
2017-04-26,5.85,6.1,5.82,6.06,1183701,0
2017-04-27,6.07,6.12,5.95,6.01,972801,0
2017-04-28,5.97,6.06,5.87,5.88,874580,0
2017-05-01,5.94,6.14,5.88,6.04,1221273,0
2017-05-02,6.06,6.14,5.99,6.09,1768685,0
2017-05-03,6.03,6.12,5.95,6.12,2366789,0
2017-05-04,6.22,6.24,6.0101,6.06,1151207,0
2017-05-05,6.07,6.07,5.95,5.98,559481,0
2017-05-08,6.02,6.03,5.92,5.98,692553,0
2017-05-09,5.98,6.04,5.9,5.92,1124450,0
2017-05-10,5.651,5.83,5.52,5.75,3902048,0
2017-05-11,5.7,5.8,5.64,5.71,2574652,0
2017-05-12,5.62,5.72,5.605,5.7,1380226,0
2017-05-15,5.73,5.75,5.66,5.69,1101296,0
2017-05-16,5.67,5.72,5.59,5.6,1176029,0
2017-05-17,5.45,5.53,5.26,5.32,2106555,0
2017-05-18,5.28,5.41,5.28,5.36,1395587,0
2017-05-19,5.35,5.47,5.35,5.42,1677692,0
2017-05-22,5.47,5.47,5.33,5.42,1076713,0
2017-05-23,5.42,5.56,5.37,5.52,1110911,0
2017-05-24,5.53,5.55,5.36,5.4,1504441,0
2017-05-25,5.39,5.47,5.33,5.4,982324,0
2017-05-26,5.4,5.45,5.36,5.38,1027065,0
2017-05-30,5.35,5.38,5.26,5.28,965688,0
2017-05-31,5.29,5.29,5.075,5.19,1355848,0
2017-06-01,5.21,5.34,5.17,5.33,976386,0
2017-06-02,5.24,5.42,5.21,5.24,1301602,0
2017-06-05,5.23,5.53,5.19,5.44,1632234,0
2017-06-06,5.39,5.39,5.23,5.34,1578295,0
2017-06-07,5.34,5.365,5.22,5.3,1757139,0
2017-06-08,5.3,5.68,5.24,5.48,2971149,0
2017-06-09,5.52,5.76,5.52,5.74,1886675,0
2017-06-12,5.75,5.925,5.68,5.78,1386002,0
2017-06-13,5.88,5.89,5.74,5.78,949790,0
2017-06-14,5.69,5.75,5.55,5.74,957554,0
2017-06-15,5.68,5.82,5.65,5.71,611967,0
2017-06-16,5.68,5.765,5.63,5.75,1810533,0
2017-06-19,5.82,5.88,5.7,5.73,862789,0
2017-06-20,5.71,5.73,5.645,5.67,679013,0
2017-06-21,5.66,5.68,5.475,5.48,1168141,0
2017-06-22,5.48,5.52,5.41,5.5,738729,0
2017-06-23,5.51,5.55,5.405,5.49,5667743,0
2017-06-26,5.49,5.55,5.41,5.49,901810,0
2017-06-27,5.55,5.66,5.47,5.62,1877024,0
2017-06-28,5.7,5.75,5.6,5.61,3187389,0
2017-06-29,5.78,5.83,5.69,5.78,1263936,0
2017-06-30,5.78,5.835,5.685,5.79,891303,0
2017-07-03,5.82,6.05,5.82,6.02,710674,0
2017-07-05,6.02,6.03,5.88,5.97,834164,0
2017-07-06,5.96,6.11,5.93,6,1220945,0
2017-07-07,6.03,6.09,5.91,6.08,731470,0
2017-07-10,6.05,6.125,6,6.01,1265472,0
2017-07-11,6.04,6.04,5.91,5.98,925372,0
2017-07-12,5.95,6.07,5.95,6.01,555269,0
2017-07-13,6.05,6.05,5.92,5.97,598810,0
2017-07-14,5.84,5.94,5.805,5.9,566197,0
2017-07-17,5.9,5.95,5.81,5.92,764429,0
2017-07-18,5.86,5.94,5.8,5.92,633409,0
2017-07-19,5.95,6.005,5.88,5.99,620683,0
2017-07-20,6,6.01,5.88,5.94,390976,0
2017-07-21,5.99,6.05,5.79,5.79,1030626,0
2017-07-24,5.8,5.86,5.77,5.85,989448,0
2017-07-25,5.96,6.06,5.94,5.99,640741,0
2017-07-26,5.99,5.995,5.77,5.8,623488,0
2017-07-27,5.83,5.92,5.785,5.86,534760,0
2017-07-28,6.06,6.06,5.885,6.02,945084,0
2017-07-31,6.08,6.08,5.85,5.86,671919,0
2017-08-01,5.92,6.04,5.88,5.89,871451,0
2017-08-02,5.91,5.98,5.86,5.94,583299,0
2017-08-03,5.71,5.93,5.7,5.82,12065337,0
2017-08-04,5.86,5.92,5.83,5.86,3080566,0
2017-08-07,5.86,5.9,5.81,5.81,1357506,0
2017-08-08,5.77,5.88,5.73,5.74,1632848,0
2017-08-09,5.65,5.74,5.61,5.71,1960744,0
2017-08-10,5.54,5.66,5.54,5.58,2104371,0
2017-08-11,5.56,5.66,5.56,5.61,1769919,0
2017-08-14,5.68,5.76,5.63,5.73,912821,0
2017-08-15,5.8,5.8,5.66,5.69,819136,0
2017-08-16,5.72,5.72,5.595,5.63,634100,0
2017-08-17,5.61,5.66,5.44,5.45,957162,0
2017-08-18,5.39,5.52,5.33,5.5,1040575,0
2017-08-21,5.47,5.51,5.44,5.46,559702,0
2017-08-22,5.52,5.5756,5.495,5.53,513452,0
2017-08-23,5.45,5.61,5.44,5.54,597662,0
2017-08-24,5.58,5.68,5.54,5.67,932648,0
2017-08-25,5.7,5.78,5.7,5.72,952009,0
2017-08-28,5.72,5.73,5.6,5.67,782750,0
2017-08-29,5.54,5.67,5.53,5.64,846028,0
2017-08-30,5.63,5.71,5.61,5.69,627058,0
2017-08-31,5.73,5.75,5.67,5.68,890992,0
2017-09-01,5.7,5.79,5.69,5.74,698400,0
2017-09-05,5.7,5.71,5.37,5.37,1471003,0
2017-09-06,5.39,5.56,5.39,5.49,1276668,0
2017-09-07,5.48,5.49,5.3,5.42,1219219,0
2017-09-08,5.41,5.5,5.35,5.4,866060,0
2017-09-11,5.54,5.7,5.48,5.59,878354,0
2017-09-12,5.61,5.71,5.6,5.69,861395,0
2017-09-13,5.68,5.77,5.675,5.72,1067626,0
2017-09-14,5.73,5.77,5.67,5.69,920458,0
2017-09-15,5.69,5.76,5.63,5.73,4375346,0
2017-09-18,5.73,5.735,5.51,5.55,1912851,0
2017-09-19,5.58,5.71,5.54,5.58,2088451,0
2017-09-20,5.53,5.64,5.45,5.51,1701261,0
2017-09-21,5.48,5.62,5.48,5.57,1067559,0
2017-09-22,5.53,5.61,5.51,5.52,1204269,0
2017-09-25,5.55,5.69,5.5,5.52,2388873,0
2017-09-26,5.53,5.58,5.455,5.5,2304209,0
2017-09-27,5.6,5.61,4.91,4.97,4635612,0
2017-09-28,5.04,5.25,4.98,5.18,2577755,0
2017-09-29,5.17,5.27,5.11,5.12,2050443,0
2017-10-02,5.12,5.24,5.085,5.13,3391503,0
2017-10-03,5.13,5.18,5.0425,5.09,3850194,0
2017-10-04,5.08,5.13,4.96,4.98,2389917,0
2017-10-05,5.01,5.15,4.96,5.13,4404781,0
2017-10-06,5.13,5.27,5.13,5.23,1490459,0
2017-10-09,5.2,5.2,5.06,5.14,1731025,0
2017-10-10,5.13,5.15,5.04,5.05,1276360,0
2017-10-11,5.04,5.06,4.82,4.95,2124344,0
2017-10-12,4.95,4.985,4.72,4.78,2319842,0
2017-10-13,4.72,4.805,4.65,4.66,1385200,0
2017-10-16,4.66,4.87,4.66,4.81,1244277,0
2017-10-17,4.85,4.935,4.73,4.77,1692806,0
2017-10-18,4.77,4.91,4.75,4.83,1172329,0
2017-10-19,4.8,4.83,4.71,4.79,824094,0
2017-10-20,4.82,4.87,4.8,4.8,951735,0
2017-10-23,4.82,4.86,4.7,4.71,1323715,0
2017-10-24,4.73,4.79,4.705,4.75,693419,0
2017-10-25,4.75,5.04,4.75,5.04,1360450,0
2017-10-26,5.02,5.19,4.99,5.18,1735042,0
2017-10-27,5.14,5.21,5.07,5.18,1622117,0
2017-10-30,5.16,5.21,4.91,4.93,1524718,0
2017-10-31,4.94,5.26,4.94,5.15,2285903,0
2017-11-01,5.17,5.19,4.99,5,881506,0
2017-11-02,4.99,5.14,4.96,5.12,911379,0
2017-11-03,5.12,5.16,5.075,5.15,982025,0
2017-11-06,5.12,5.19,5.1,5.15,1253444,0
2017-11-07,5.18,5.2,4.97,4.99,1196370,0
2017-11-08,4.93,4.94,4.66,4.75,3237402,0
2017-11-09,4.75,4.79,4.61,4.71,1711116,0
2017-11-10,4.72,4.85,4.69,4.77,1373978,0
