Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,54,56.85,53.79,56.78,1720800,0
2005-02-28,57.01,57.1,54.02,55,1389900,0
2005-03-01,55.05,56.44,55.05,56.09,1070200,0
2005-03-02,55.43,56.32,55.13,55.47,1266000,0
2005-03-03,56.7,58.01,55.45,56.57,2678800,0
2005-03-04,57.48,59.21,57.2,58.87,2010800,0
2005-03-07,59.4,59.55,58.2,59.1,958800,0
2005-03-08,58,58.05,56.5,56.51,1707500,0
2005-03-09,55,55.74,53.83,54.41,1926500,0
2005-03-10,54.66,55.38,52.6,53.3,1773500,0
2005-03-11,53.05,54,52.25,53.22,1901900,0
2005-03-14,53.3,53.48,51.2,52.06,1683100,0
2005-03-15,52.82,53.9,51.8,52.25,1625800,0
2005-03-16,53,53.35,51.91,52.39,994500,0
2005-03-17,52.45,52.74,50.7,51.23,1246600,0
2005-03-18,51.51,52.43,51,51.22,1453700,0
2005-03-21,50.2,52,50,51.43,1060700,0
2005-03-22,53.5,53.83,51.8,51.98,1538200,0
2005-03-23,51.87,51.87,50.7,51.37,957800,0
2005-03-24,51.6,53.15,51.6,52.03,829300,0
2005-03-28,52.09,52.73,50.89,51.36,822200,0
2005-03-29,51.46,51.96,50.25,50.44,1079900,0
2005-03-30,50.44,51.07,49.55,50.31,1044900,0
2005-03-31,51,51.78,50.72,51,814800,0
2005-04-01,51.75,52.8,50.61,51.57,1451300,0
2005-04-04,51.57,52.24,50.6,51.71,797200,0
2005-04-05,51.88,52.23,50.97,51.69,1341600,0
2005-04-06,51.89,51.9,50.67,50.82,1134000,0
2005-04-07,51.1,52.37,50.95,51.89,837300,0
2005-04-08,52.2,52.3,51.25,51.3,712900,0
2005-04-11,51.5,51.86,50.6,51.35,599500,0
2005-04-12,50.78,52.7,49.85,52.29,1865400,0
2005-04-13,52.51,52.51,50.75,51.25,1034700,0
2005-04-14,51.26,51.37,48.98,49.4,1871700,0
2005-04-15,50.1,50.1,47.84,48,2055000,0
2005-04-18,48.25,49.22,48.01,49.02,1112300,0
2005-04-19,48.9,49.9,48.25,49.36,1321800,0
2005-04-20,49.36,49.5,47.4,47.76,1528500,0
2005-04-21,48.1,49.46,47.91,49.15,874000,0
2005-04-22,49.16,49.25,47.98,48.19,763700,0
2005-04-25,48.19,50.5,48.19,50.02,934200,0
2005-04-26,49.85,53.15,49.6,50.9,2091400,0
2005-04-27,50.91,52.07,50.48,51.63,1062300,0
2005-04-28,51.63,52.09,49.8,50.14,1707200,0
2005-04-29,50.39,51.46,49.84,50.77,1113900,0
2005-05-02,50.78,51.25,50.02,51.11,829100,0
2005-05-03,51.12,51.68,50.69,51.15,849400,0
2005-05-04,50.82,52.05,50.5,51.88,1314400,0
2005-05-05,51.88,53.9,51.8,53.37,1346300,0
2005-05-06,53.37,54.35,52.48,53.89,898600,0
2005-05-09,53.95,54.43,53.51,54.21,743700,0
2005-05-10,54.18,54.4,53.26,53.42,621000,0
2005-05-11,53.65,54.3,52.8,53.98,652900,0
2005-05-12,53.99,54,52.1,52.2,692500,0
2005-05-13,52.84,52.84,51.26,51.9,870500,0
2005-05-16,52.1,53.73,52,53.65,1102400,0
2005-05-17,53.65,54.35,52.48,54.18,896300,0
2005-05-18,54.93,56.69,54.88,56.45,1135000,0
2005-05-19,56.46,57.51,56,57.09,959200,0
2005-05-20,57.19,57.28,56.57,56.82,729900,0
2005-05-23,56.97,59.32,56.97,58.53,1556900,0
2005-05-24,58.54,59.39,57.6,59.2,1276200,0
2005-05-25,59.17,59.2,58.21,58.35,850200,0
2005-05-26,59.36,61.52,59.36,61.38,1717400,0
2005-05-27,61.38,61.5,60.5,61.07,812400,0
2005-05-31,62.37,62.73,61.8,62.1,1882800,0
2005-06-01,60,61.8,59.66,60.77,3444200,0
2005-06-02,60.92,62.28,60.77,62.21,1523700,0
2005-06-03,62.52,62.52,60.6,60.6,1624500,0
2005-06-06,60.85,61.68,59.89,61.46,1350500,0
2005-06-07,61.7,63.03,61.7,61.92,1047800,0
2005-06-08,62,62,60.03,60.06,1302500,0
2005-06-09,60.2,61.79,59.13,61.4,1620000,0
2005-06-10,61.25,61.93,59.93,60.36,823000,0
2005-06-13,60.22,60.35,59.23,60.08,889500,0
2005-06-14,60.08,61.81,59.96,61.73,798800,0
2005-06-15,62,62.73,61.48,62.73,1179700,0
2005-06-16,62.5,64.18,61.84,64.07,1073300,0
2005-06-17,67.34,69.7,65.39,66.22,3057300,0
2005-06-20,66.23,66.25,65.2,65.66,1271400,0
2005-06-21,66,66.5,64.37,65.21,1051800,0
2005-06-22,65.55,65.66,64.55,65.18,628500,0
2005-06-23,65.18,65.8,63.4,63.67,816100,0
2005-06-24,63.92,63.92,61.8,62.26,1239000,0
2005-06-27,62.41,64.09,61.7,63.68,975900,0
2005-06-28,64.6,66.1,64.55,65.97,1071700,0
2005-06-29,66,66.03,64.82,65.1,732200,0
2005-06-30,65.8,65.98,64.95,65.2,1083600,0
2005-07-01,65.5,65.75,64.32,65.1,727000,0
2005-07-05,64,65.88,63.6,65.88,733700,0
2005-07-06,65.88,66.7,65.31,65.42,1174800,0
2005-07-07,64.5,67.88,64.1,67.51,1442100,0
2005-07-08,67.52,68.45,67.03,68.25,916200,0
2005-07-11,68.76,70.45,68.25,70.4,1020800,0
2005-07-12,70,70.5,69.56,70.32,888500,0
2005-07-13,70.33,70.35,69.6,70.11,664200,0
2005-07-14,70.82,71.6,68.7,69.15,1050000,0
2005-07-15,69.6,70.99,69.41,70.92,801600,0
2005-07-18,71.01,71.4,70.15,70.88,643000,0
2005-07-19,70.88,72.43,70.15,72.06,727900,0
2005-07-20,72.43,73.4,71.62,73.19,814500,0
2005-07-21,72.9,72.91,70.15,71.16,1133300,0
2005-07-22,71.16,72.3,71.1,72.3,753400,0
2005-07-25,72.1,72.67,69.51,69.64,870300,0
2005-07-26,69.72,70.6,68.53,70,939300,0
2005-07-27,69.97,70.37,68.18,70.32,923800,0
2005-07-28,71.15,72.73,70.85,72.35,878500,0
2005-07-29,72.35,72.49,70.47,70.68,702000,0
2005-08-01,70.68,71.22,69.37,71.02,916700,0
2005-08-02,71.02,71.74,70.53,71.28,593400,0
2005-08-03,71.29,71.29,69.18,69.41,951800,0
2005-08-04,69.41,70.36,68.44,69.54,722200,0
2005-08-05,68.54,68.55,64.44,65.58,2535500,0
2005-08-08,65.2,65.58,61.56,62,2629700,0
2005-08-09,62.2,62.77,60.87,62.03,2683600,0
2005-08-10,62.8,62.88,60.41,60.97,1567000,0
2005-08-11,60.97,61.89,60.5,61.51,880200,0
2005-08-12,60.61,61.74,60.46,61.68,874200,0
2005-08-15,61.68,61.96,60.67,61,891600,0
2005-08-16,61,61.64,59.83,60.09,1061900,0
2005-08-17,59.84,60.35,58.6,59.56,1170000,0
2005-08-18,59.35,59.92,58.61,59.19,1319900,0
2005-08-19,59.74,59.74,58.87,59.25,853100,0
2005-08-22,59.25,59.43,58,58.64,1250400,0
2005-08-23,58.5,58.97,57.07,57.86,1652900,0
2005-08-24,57.65,59.58,57.18,57.95,2139100,0
2005-08-25,58.52,59,57.21,57.37,1051800,0
2005-08-26,57.15,57.29,55.9,56.75,1167400,0
2005-08-29,56,57.55,55.94,56.8,1026100,0
2005-08-30,56.22,57.87,56.22,57.5,1163700,0
2005-08-31,57.32,60.15,57.3,60.15,1286500,0
2005-09-01,59.65,60.8,59.2,59.99,1288200,0
2005-09-02,60.18,60.84,59.12,59.5,706300,0
2005-09-06,60,60.7,59.46,60.39,1124600,0
2005-09-07,61.14,61.71,60.33,61.59,1674600,0
2005-09-08,57.61,58.3,56.96,57.49,4752900,0
2005-09-09,57.55,58.48,57.33,58.21,1661600,0
2005-09-12,58,58.82,57.81,57.87,1442500,0
2005-09-13,57.4,57.77,56.68,56.68,1902300,0
2005-09-14,56.69,57.74,56.51,56.91,1236000,0
2005-09-15,56.83,57.84,56.82,57.03,857100,0
2005-09-16,57.69,57.8,54.47,54.57,3339600,0
2005-09-19,54.57,54.85,51.55,52.87,2864300,0
2005-09-20,52.87,53.3,51.18,51.19,2644200,0
2005-09-21,51.58,52.3,50.3,50.38,1709300,0
2005-09-22,50.85,52.24,50.37,51.32,1566000,0
2005-09-23,51.33,51.84,50.4,51.23,781000,0
2005-09-26,51,52.6,50.88,51.1,1052100,0
2005-09-27,51.31,51.81,50.2,50.71,1236600,0
2005-09-28,50.71,51.2,48.9,49.9,1421800,0
2005-09-29,50.01,50.74,49.57,50.74,944100,0
2005-09-30,50.6,51.95,50.6,51.2,1017700,0
2005-10-03,51.09,52,51.09,51.67,1085100,0
2005-10-04,51.31,51.5,49.14,49.28,1703900,0
2005-10-05,49.92,49.92,47.72,48.23,2092500,0
2005-10-06,48.35,48.85,46.7,47.51,1963500,0
2005-10-07,47.51,48.45,46.81,48.15,1081400,0
2005-10-10,47.9,48.07,46,46.09,1582500,0
2005-10-11,46.97,47.6,46,46.3,1418100,0
2005-10-12,46.15,46.5,44.97,45.27,1663400,0
2005-10-13,45.28,46.15,44.25,46.12,1632600,0
2005-10-14,46.63,47.46,45.71,46.25,1370800,0
2005-10-17,46.25,47.22,45.76,46.51,828700,0
2005-10-18,46.51,46.52,44.38,44.81,1604100,0
2005-10-19,43.82,46.67,43.23,46.65,2852900,0
2005-10-20,46.09,46.74,44.62,44.86,1977100,0
2005-10-21,45.35,45.72,44.26,44.83,1457700,0
2005-10-24,45.5,45.91,44.67,45.91,1506500,0
2005-10-25,45.91,46.19,44.75,45.3,1196400,0
2005-10-26,45.25,45.79,44.61,44.81,1090300,0
2005-10-27,44.62,44.88,42.5,42.58,1899100,0
2005-10-28,43.36,44.1,42.55,44,1170400,0
2005-10-31,44.2,45.65,44,44.99,1096600,0
2005-11-01,44.99,45.49,44.27,45.32,1080100,0
2005-11-02,45.8,47.6,45.33,47,1800000,0
2005-11-03,47.4,48.08,46.41,46.91,2051700,0
2005-11-04,46.91,47.24,45.52,46.37,1297700,0
2005-11-07,46.87,48.4,46.18,48.35,1419800,0
2005-11-08,45.31,46.3,44.75,44.94,2493100,0
2005-11-09,44.94,45.48,43.62,44.23,1774100,0
2005-11-10,44.23,46.34,44.23,46.12,1236400,0
2005-11-11,46.12,47.12,46.01,46.37,802900,0
2005-11-14,46.38,46.6,45.79,46.02,668900,0
2005-11-15,45.77,46.32,45.21,45.32,1085200,0
2005-11-16,45.82,46,44.68,45.94,1027300,0
2005-11-17,45.33,48.2,45.33,48.01,1646700,0
2005-11-18,48.84,49.12,47.88,48.36,1218300,0
2005-11-21,48.6,50.02,48.29,50,955200,0
2005-11-22,49.9,51.1,49.16,51.05,1247300,0
2005-11-23,50.82,51.47,50.42,51.07,879400,0
2005-11-25,51.16,51.47,51.03,51.35,194300,0
2005-11-28,51.35,51.35,49.37,49.37,998600,0
2005-11-29,49.38,50.99,49.15,49.31,1151100,0
2005-11-30,49.35,50.5,49.19,49.84,798700,0
2005-12-01,50.3,50.49,49.68,50.09,723500,0
2005-12-02,50.09,50.86,49.75,50.7,520300,0
2005-12-05,50.4,50.72,50.01,50.71,715500,0
2005-12-06,50.9,50.98,50.13,50.53,785700,0
2005-12-07,50.54,50.54,48.35,48.73,1388600,0
2005-12-08,48.82,49.49,46.98,48.77,2490200,0
2005-12-09,48.3,49.42,48,49.2,1211300,0
2005-12-12,49.29,49.69,49.1,49.58,640000,0
2005-12-13,49.48,50.53,49.06,50.44,1156500,0
2005-12-14,50.44,51.9,50.26,51.65,1250700,0
2005-12-15,52.12,52.45,50.67,50.93,1392300,0
2005-12-16,51.5,51.5,50.17,50.26,848300,0
2005-12-19,50.37,50.6,49.27,49.41,783700,0
2005-12-20,49.75,49.81,48.77,49.5,1006300,0
2005-12-21,49.61,49.83,49.04,49.3,630200,0
2005-12-22,49.33,50.04,49.16,49.89,670700,0
2005-12-23,49.89,50.5,49.37,50.3,798700,0
2005-12-27,50.45,51.1,50.34,50.55,826700,0
2005-12-28,50.5,50.59,49.87,49.98,555200,0
2005-12-29,49.98,50.5,49.33,50.14,637600,0
2005-12-30,50.14,50.14,49.32,49.64,587600,0
2006-01-03,49.78,51.22,49.05,50.92,1428300,0
2006-01-04,50.45,50.68,50.02,50.27,735400,0
2006-01-05,50.7,52.24,50.11,51.61,1151800,0
2006-01-06,51,51.9,50.56,51.74,986900,0
2006-01-09,51.75,54.38,51.57,53.98,1746300,0
2006-01-10,53.59,54.59,53.5,54.29,861600,0
2006-01-11,54.3,54.4,53.65,53.95,586400,0
2006-01-12,53.95,53.95,52.83,52.99,714700,0
2006-01-13,52.82,53.29,52.55,52.82,427900,0
2006-01-17,52.42,52.62,51.76,51.92,780400,0
2006-01-18,51.92,52.2,50.98,51.23,1166300,0
2006-01-19,51.45,51.45,50.63,50.91,736600,0
2006-01-20,52,52,49.89,50.67,1086200,0
2006-01-23,50.62,50.63,49.27,49.73,921400,0
2006-01-24,49.9,50.62,49.74,50.03,655900,0
2006-01-25,50.03,50.05,48.05,48.33,1335900,0
2006-01-26,48.45,49,48.15,48.69,853700,0
2006-01-27,48.77,49.46,48.21,48.88,1207400,0
2006-01-30,48.87,49.36,48.43,49.19,488600,0
2006-01-31,48.83,49.06,48.18,48.42,890500,0
2006-02-01,48.43,48.48,47.59,47.93,1051000,0
2006-02-02,48.05,48.11,46.94,47.15,1226600,0
2006-02-03,47.15,48.4,46.17,47.77,1212000,0
2006-02-06,47.7,47.88,46.43,46.78,702800,0
2006-02-07,46.04,46.25,45.05,45.28,1156400,0
2006-02-08,45.5,45.71,44.73,45.61,1023800,0
2006-02-09,46,46.2,45.34,45.61,614000,0
2006-02-10,45.61,45.61,44.32,44.62,1101100,0
2006-02-13,44.62,44.73,44.1,44.46,951600,0
2006-02-14,44.25,45.55,43.78,45.41,998300,0
2006-02-15,45.84,46.68,45.39,45.8,909100,0
2006-02-16,46.75,46.84,46.09,46.73,1020900,0
2006-02-17,47,47.1,45.68,45.83,882400,0
2006-02-21,46.2,46.44,45.54,46.05,783100,0
2006-02-22,46.49,48.98,45.87,48.83,1643800,0
2006-02-23,48.49,48.49,47.21,47.6,1715800,0
2006-02-24,47.6,47.72,47.05,47.55,663900,0
2006-02-27,47.46,47.95,46.75,47.36,1034300,0
2006-02-28,47.2,47.2,45.94,46.11,1170200,0
2006-03-01,46,46.5,45.7,46.13,1294200,0
2006-03-02,46.13,47.23,45.9,46.44,1416000,0
2006-03-03,46,46.21,44.85,44.85,2242200,0
2006-03-06,44.85,45,44.02,44.28,1508700,0
2006-03-07,44.28,44.29,42.72,43.21,1530100,0
2006-03-08,43.2,43.2,42.11,42.51,1660300,0
2006-03-09,42.7,43.1,41.72,41.89,1035000,0
2006-03-10,41.89,42.9,41.65,42.8,1534600,0
2006-03-13,42.9,43.78,42.8,42.94,878000,0
2006-03-14,43.1,45.08,43.09,45.05,1564800,0
2006-03-15,45.03,45.21,44.11,44.54,1050100,0
2006-03-16,45.16,45.86,44.97,45.67,1179400,0
2006-03-17,46.35,47.8,46.18,46.9,1984700,0
2006-03-20,47.1,47.16,45.66,45.91,1146700,0
2006-03-21,45.91,45.97,44.86,45.04,1342600,0
2006-03-22,45.25,45.7,44.84,44.86,941600,0
2006-03-23,45.1,46.64,44.85,46.23,1453000,0
2006-03-24,46,46.29,45.05,45.84,1516400,0
2006-03-27,45.85,46.37,45.74,45.74,969800,0
2006-03-28,46.09,46.44,44.91,45.28,943500,0
2006-03-29,45.51,45.67,44.77,45.09,938800,0
2006-03-30,45.09,45.22,43.33,44.05,1258100,0
2006-03-31,44.05,44.16,43.57,43.93,718100,0
2006-04-03,43.8,43.92,43.05,43.18,1190900,0
2006-04-04,43.22,43.5,43.05,43.31,595800,0
2006-04-05,43.43,45.3,43.43,45.13,1098400,0
2006-04-06,44.64,44.8,43.6,44.07,1123500,0
2006-04-07,44.08,44.71,43.76,44.26,839500,0
2006-04-10,44.3,44.44,43.66,43.76,619700,0
2006-04-11,44.14,44.59,42.58,42.96,1114800,0
2006-04-12,42.75,42.93,42.07,42.33,627400,0
2006-04-13,42.15,42.16,41.19,41.39,1133500,0
2006-04-17,41.53,41.59,40.51,40.8,1023800,0
2006-04-18,40.8,42.91,40.01,42.68,2225300,0
2006-04-19,42.68,42.68,41.44,41.79,1486200,0
2006-04-20,41.55,42.17,41.02,42.07,916600,0
2006-04-21,42.48,42.5,41.33,41.49,559400,0
2006-04-24,41.49,41.49,40.33,40.44,760900,0
2006-04-25,40.47,40.78,39.55,39.71,1148100,0
2006-04-26,40.05,41.43,39.71,40.63,1296800,0
2006-04-27,40,40.33,39.13,40.32,2182100,0
2006-04-28,40.26,40.79,39.35,39.77,1358500,0
2006-05-01,39.78,39.84,38.62,38.78,973700,0
2006-05-02,36.67,37.45,35.4,36.39,4146000,0
2006-05-03,35.99,36.73,35.7,35.95,1535100,0
2006-05-04,35.95,36.35,35.22,35.33,1047500,0
2006-05-05,36.1,37.09,35.36,36.76,2250900,0
2006-05-08,36.04,36.85,35.8,35.88,1062500,0
2006-05-09,35.85,35.94,34.95,35.07,1178700,0
2006-05-10,34.87,35.78,34.87,35.19,1384100,0
2006-05-11,35.19,35.19,34.05,34.05,1058100,0
2006-05-12,33.8,33.81,33.2,33.67,1528300,0
2006-05-15,34.34,34.34,32.6,33.19,1519900,0
2006-05-16,33.2,33.71,32.83,33.12,1444400,0
2006-05-17,32.88,33.08,32,32.03,1567800,0
2006-05-18,32.29,33.4,32.2,32.37,1637800,0
2006-05-19,32.25,32.75,31.7,32.33,1339400,0
2006-05-22,32.08,32.23,31.29,31.76,1888400,0
2006-05-23,32.3,33.18,32.2,32.21,2264100,0
2006-05-24,32.31,33,31.41,32.46,2250400,0
2006-05-25,32.6,32.9,32,32.81,1350900,0
2006-05-26,32.88,33.15,32.63,32.89,1233000,0
2006-05-30,32.7,32.7,31.76,31.96,1376900,0
2006-05-31,31.96,32.03,31.27,31.83,1891700,0
2006-06-01,32.52,33.43,31.99,33.27,3269500,0
2006-06-02,33.28,33.5,32.03,32.36,2132600,0
2006-06-05,30.53,31.71,30.26,30.71,2933100,0
2006-06-06,30.67,30.68,29.05,29.75,4222300,0
2006-06-07,29.84,30.36,29.23,29.45,2345200,0
2006-06-08,29.45,29.74,28.47,29.61,2235500,0
2006-06-09,29.93,30.5,29.58,30.09,1758900,0
2006-06-12,30.09,30.12,29.11,29.25,1814200,0
2006-06-13,29.18,29.72,28.06,28.19,2692400,0
2006-06-14,28.19,28.65,27.75,28.44,2457100,0
2006-06-15,28.44,30.1,28.39,29.82,2189000,0
2006-06-16,29.83,30.22,29.17,29.35,1915400,0
2006-06-19,29.35,29.78,28.82,28.99,1558300,0
2006-06-20,29.16,29.5,28.63,28.65,1343000,0
2006-06-21,28.7,29.72,28.66,29.63,1567000,0
2006-06-22,29.62,29.63,28.87,29.13,1282100,0
2006-06-23,29.13,29.81,28.88,29.36,1129600,0
2006-06-26,29.61,30.74,29.3,30.38,2766100,0
2006-06-27,30.38,30.38,29.75,30.11,2320000,0
2006-06-28,30.32,30.32,29.31,29.68,1437800,0
2006-06-29,29.8,30.84,29.28,30.78,1761400,0
2006-06-30,30.97,30.97,30.08,30.08,3223900,0
2006-07-03,30.09,30.39,29.74,30.18,737900,0
2006-07-05,30,30,28.95,29.18,1636000,0
2006-07-06,29.18,29.89,29.12,29.32,1000500,0
2006-07-07,29.12,29.9,29.02,29.08,1132500,0
2006-07-10,29.08,29.28,28.59,28.73,814400,0
2006-07-11,28.59,28.59,27.91,28.41,1287700,0
2006-07-12,28.41,28.8,27.77,27.94,1319600,0
2006-07-13,27.75,28.25,27.35,27.4,1461200,0
2006-07-14,26.91,26.91,25.87,26.59,2527100,0
2006-07-17,26.6,26.98,26.15,26.27,1205600,0
2006-07-18,26.42,26.6,25.23,25.99,1466800,0
2006-07-19,26.18,27.47,26.12,27.34,1784600,0
2006-07-20,27.34,27.48,25.45,25.64,2033300,0
2006-07-21,25.64,25.86,24.79,25.44,1956600,0
2006-07-24,25.77,26.42,25.56,26.37,1226100,0
2006-07-25,26.22,27.63,26.05,26.98,1556300,0
2006-07-26,26.85,27.22,26.13,27.01,1422700,0
2006-07-27,27.01,27.74,26.4,26.67,1702900,0
2006-07-28,27.1,27.78,26.98,27.33,1108300,0
2006-07-31,27.33,27.44,26.76,27.39,1406700,0
2006-08-01,27.14,27.86,26.89,27.65,1744600,0
2006-08-02,27.66,28.4,27.47,28.18,1207900,0
2006-08-03,28.14,29.91,27.77,29.52,2233400,0
2006-08-04,29.52,30.87,28.31,29.1,5351400,0
2006-08-07,29,29.29,28.54,28.93,1508900,0
2006-08-08,28.93,29.27,27.34,27.54,2148300,0
2006-08-09,27.25,27.26,25.58,25.72,2668800,0
2006-08-10,25.72,25.94,25.15,25.65,2064000,0
2006-08-11,25.45,25.5,25.02,25.16,1173000,0
2006-08-14,25.47,25.79,24.83,25.04,1066600,0
2006-08-15,25.62,25.98,25.16,25.89,1974000,0
2006-08-16,26.12,27.15,25.6,27.02,1940300,0
2006-08-17,27.04,27.76,26.66,27.19,1278800,0
2006-08-18,27.34,27.5,26.57,27.43,804300,0
2006-08-21,27.2,27.21,26.25,26.43,892800,0
2006-08-22,26.66,26.91,26.26,26.51,917400,0
2006-08-23,26.42,26.47,25.67,25.7,1441900,0
2006-08-24,25.82,26.28,25.38,26.1,1398900,0
2006-08-25,25.93,26.37,25.6,26.29,649800,0
2006-08-28,26.41,27.1,26.36,26.93,917500,0
2006-08-29,27.06,27.2,26.27,27.18,1033000,0
2006-08-30,26.7,26.95,26.2,26.45,1292800,0
2006-08-31,26.52,26.92,26.25,26.49,1032300,0
2006-09-01,26.6,26.91,26.09,26.65,1010100,0
2006-09-05,26.55,26.85,26.35,26.67,1129800,0
2006-09-06,26.68,26.68,25.29,25.47,1851200,0
2006-09-07,25.5,27.32,25.3,27.09,5259700,0
2006-09-08,26.81,27.36,25.93,26.17,2688700,0
2006-09-11,25.98,27.39,25.6,26.84,2378000,0
2006-09-12,26.78,28.78,26.6,28.67,3158200,0
2006-09-13,28.45,28.82,28.16,28.42,1934400,0
2006-09-14,28.21,28.5,27.77,28.22,1435300,0
2006-09-15,28.5,29.52,28.39,29.3,3120100,0
2006-09-18,29.3,29.99,29,29.3,1637900,0
2006-09-19,29.31,29.58,28.16,28.88,1475200,0
2006-09-20,29.2,29.35,28.1,28.83,1295700,0
2006-09-21,28.82,29.44,27.95,28.11,1822800,0
2006-09-22,28.11,29.4,27.58,29.28,2630500,0
2006-09-25,29.29,30.36,28.66,30.2,2772600,0
2006-09-26,30.02,31.61,29.88,31.31,2920100,0
2006-09-27,31.13,31.9,30.12,30.33,2243700,0
2006-09-28,30.45,30.75,29.53,30.1,1592400,0
2006-09-29,30.17,30.57,29.34,29.34,1328900,0
2006-10-02,29.11,30.03,28.52,29.61,1704400,0
2006-10-03,29.42,29.48,28.82,28.88,2753600,0
2006-10-04,28.79,30.45,28.64,30.34,2002600,0
2006-10-05,30.24,30.66,29.2,29.88,1431500,0
2006-10-06,29.73,29.78,29.33,29.59,995800,0
2006-10-09,29.59,31.01,29.32,30.62,1335600,0
2006-10-10,30.93,32.3,30.93,31.74,2110700,0
2006-10-11,31.66,31.96,30.75,31.25,1504800,0
2006-10-12,31.6,33.57,31.57,32.56,1589300,0
2006-10-13,31.87,32.31,31.35,31.58,1399400,0
2006-10-16,31.5,32.14,31.43,31.56,1153200,0
2006-10-17,31.26,31.48,30.8,30.96,1031400,0
2006-10-18,31.36,31.81,30.88,30.99,1061400,0
2006-10-19,31.41,31.78,30.74,31.28,877600,0
2006-10-20,31.5,31.5,30.82,31.12,674700,0
2006-10-23,30.84,31.23,30.03,30.16,1460800,0
2006-10-24,30.07,31.06,29.94,30.95,1120600,0
2006-10-25,31,32.06,30.71,31.78,1342900,0
2006-10-26,31.9,32.44,31.6,32.06,1257100,0
2006-10-27,31.81,32.04,30.87,30.9,962400,0
2006-10-30,30.65,31.36,30.56,31.15,861000,0
2006-10-31,31.15,31.35,30.43,30.85,1175200,0
2006-11-01,31.15,31.39,29.86,29.9,1112100,0
2006-11-02,29.7,30.29,29.5,29.67,1404800,0
2006-11-03,29.72,30,28.85,29.49,1153700,0
2006-11-06,29.57,29.9,29.38,29.61,1008300,0
2006-11-07,29.48,29.66,29,29.04,1149700,0
2006-11-08,28.82,28.82,27.63,28.4,2748800,0
2006-11-09,28.37,28.38,27.72,27.81,1388900,0
2006-11-10,27.95,29.27,27.77,29.23,1696900,0
2006-11-13,29.17,29.78,28.89,29.11,1319000,0
2006-11-14,29.85,31.31,29.63,30.99,2338300,0
2006-11-15,30.99,31.85,30.67,31.38,1883000,0
2006-11-16,31.67,32.44,31.39,31.92,2160200,0
2006-11-17,31.89,32.19,31.2,32,1212700,0
2006-11-20,32,32.2,31.51,31.9,1044300,0
2006-11-21,31.76,32.65,31.73,32.32,996000,0
2006-11-22,32.45,33.13,32.45,32.97,1317000,0
2006-11-24,32.97,33.66,32.5,33.18,659200,0
2006-11-27,33.18,33.4,32.26,32.58,1249600,0
2006-11-28,32.54,33.25,32.25,32.55,1866500,0
2006-11-29,32.65,33.49,32.44,33.18,1150200,0
2006-11-30,33.8,36.07,33.64,35.51,2799400,0
2006-12-01,35.65,36.84,35.1,36.28,3155000,0
2006-12-04,36.43,37,35.77,36.15,1251200,0
2006-12-05,36.38,37.75,36.3,37.39,2197800,0
2006-12-06,37.74,38.66,37.67,38.01,2220600,0
2006-12-07,37.89,37.89,36.3,36.75,2637300,0
2006-12-08,36.75,37,35.49,35.71,2428600,0
2006-12-11,35.67,36.29,35.5,35.89,1297000,0
2006-12-12,35.9,36,35.25,35.6,1032400,0
2006-12-13,35.78,36.32,35.49,35.57,1302100,0
2006-12-14,35.65,36.65,35.34,35.71,1064500,0
2006-12-15,36.25,36.61,35.56,35.89,1308400,0
2006-12-18,35.98,36.39,35.21,35.25,1648500,0
2006-12-19,34.13,34.99,33.64,34.56,2455800,0
2006-12-20,34.5,35.1,34.18,34.26,1091800,0
2006-12-21,34.4,34.41,33.33,33.57,1266300,0
2006-12-22,33.52,33.7,32.97,33.11,1202000,0
2006-12-26,33.11,33.43,33,33.24,829000,0
2006-12-27,33.46,33.93,33.43,33.7,1216400,0
2006-12-28,33.8,34.27,33.35,33.79,1160900,0
2006-12-29,33.7,34.16,33.68,33.9,1031700,0
2007-01-03,33.74,33.93,31.8,32.02,2543500,0
2007-01-04,32.8,32.8,31.48,31.8,1585200,0
2007-01-05,31.71,31.86,31.31,31.41,1027600,0
2007-01-08,31.13,31.36,30.23,30.72,1886900,0
2007-01-09,30.82,31.25,30.68,31.02,1469000,0
2007-01-10,30.89,31.12,30.52,30.8,1598900,0
2007-01-11,30.9,31.8,30.8,31.69,1432300,0
2007-01-12,31.69,32.42,31.59,32.19,1516600,0
2007-01-16,32.19,32.4,31.15,31.42,1597400,0
2007-01-17,31.65,32.31,31.62,31.93,1163000,0
2007-01-18,32.15,32.29,31.34,31.48,1030300,0
2007-01-19,31.6,32.13,31.19,31.86,965300,0
2007-01-22,32.01,32.07,31.44,31.53,869800,0
2007-01-23,31.53,33.3,31.53,32.76,2667400,0
2007-01-24,32.76,33.37,32.09,33.11,1683400,0
2007-01-25,33.06,33.06,31.52,31.81,1579100,0
2007-01-26,32,32.13,30.87,31.24,1524400,0
2007-01-29,31.44,31.86,30.98,31.52,729300,0
2007-01-30,31.6,31.8,31.38,31.54,567900,0
2007-01-31,31.54,33.47,31.54,33.29,1681700,0
2007-02-01,34.94,35.49,34.3,35.17,3321100,0
2007-02-02,35.19,37.58,35.12,36.98,3710300,0
2007-02-05,36.99,36.99,35.93,36.16,1653600,0
2007-02-06,36.16,36.57,35.6,36.2,1556600,0
2007-02-07,36.21,36.79,35.92,36.29,954700,0
2007-02-08,36.19,36.21,34.4,34.74,2486000,0
2007-02-09,34.5,34.85,33.94,34.18,1773700,0
2007-02-12,34.14,34.28,33.4,33.71,1336039,0
2007-02-13,33.77,34.54,33.71,34.34,1292422,0
2007-02-14,34.69,35.08,34.15,34.64,1110363,0
2007-02-15,34.64,35.59,34.64,35.19,1185700,0
2007-02-16,34.98,35.26,34.11,35.05,1725300,0
2007-02-20,35.05,35.47,34.87,35.17,815800,0
2007-02-21,34.9,34.91,34.25,34.52,1206800,0
2007-02-22,34.76,34.98,33.43,33.75,1476700,0
2007-02-23,33.78,33.78,32.86,33.09,1491800,0
2007-02-26,33.1,33.32,32.56,32.83,1181304,0
2007-02-27,32.12,32.54,31.69,31.97,2231100,0
2007-02-28,32.05,32.14,30.93,31.16,2709300,0
2007-03-01,30.65,31.91,30.04,31.56,2555633,0
2007-03-02,31.56,31.74,30.75,30.75,1486900,0
2007-03-05,30.16,30.62,29.5,29.53,1814000,0
2007-03-06,30.05,30.62,29.76,30.16,1647500,0
2007-03-07,30.39,31,30.02,30.4,1547900,0
2007-03-08,30.76,31.24,30.28,30.6,1528100,0
2007-03-09,30.3,30.47,28.52,29.34,4173648,0
2007-03-12,29.34,29.34,27.42,27.59,3688100,0
2007-03-13,27.2,27.5,25.14,25.71,4984700,0
2007-03-14,25.56,27.04,25.28,26.73,4859124,0
2007-03-15,26.5,27.44,26.4,26.99,3464700,0
2007-03-16,27,27.38,26.5,26.6,2762600,0
2007-03-19,26.74,27.2,26.43,26.51,2055000,0
2007-03-20,26.81,27.12,26.08,26.61,1985900,0
2007-03-21,26.61,27.77,26.5,27.69,2699889,0
2007-03-22,27.95,28.2,27.3,27.54,2665100,0
2007-03-23,27.54,28.27,27.17,27.38,1725800,0
2007-03-26,27.32,27.42,26.5,27.34,2603300,0
2007-03-27,26.71,26.97,26.05,26.64,2709100,0
2007-03-28,26.23,26.23,25.55,25.55,3517200,0
2007-03-29,25.87,26.15,25.13,25.52,2003601,0
2007-03-30,25.41,25.85,25.1,25.16,1630000,0
2007-04-02,25.16,25.26,24.2,24.37,2941404,0
2007-04-03,24.57,24.99,24.34,24.53,2809500,0
2007-04-04,24.44,24.46,23.92,23.96,1890600,0
2007-04-05,23.96,24.72,23.79,24.49,1769470,0
2007-04-09,24.49,24.64,23.71,23.85,2295200,0
2007-04-10,23.85,24.02,23.45,23.56,1848700,0
2007-04-11,23.5,23.5,22.63,22.85,2483570,0
2007-04-12,22.75,23.96,22.61,23.9,3373275,0
2007-04-13,23.9,23.95,23.37,23.69,2443791,0
2007-04-16,23.76,23.97,23,23.63,2897365,0
2007-04-17,24.07,24.68,24.01,24.44,2659100,0
2007-04-18,24.23,25.21,23.59,24.94,3168168,0
2007-04-19,24.5,25.41,24.44,24.68,2652144,0
2007-04-20,25.15,25.5,24.84,25.2,2071773,0
2007-04-23,25.3,25.46,24.75,24.95,1637228,0
2007-04-24,25.08,25.17,24.16,24.72,4159468,0
2007-04-25,24.72,24.88,24.01,24.24,2648100,0
2007-04-26,24.25,25.83,24.22,25.78,3288728,0
2007-04-27,25.6,25.61,24.85,24.96,1957300,0
2007-04-30,25,25.11,23.99,23.99,1673806,0
2007-05-01,23.91,24.35,23.27,23.92,2686772,0
2007-05-02,23.79,24.54,23.79,24.3,1623366,0
2007-05-03,24.42,24.83,24.14,24.57,1596650,0
2007-05-04,24.57,24.57,23.46,23.58,2575196,0
2007-05-07,23.76,23.86,23.31,23.38,1259488,0
2007-05-08,23.22,24.12,23,24.12,2553000,0
2007-05-09,23.97,24.34,23.64,24.16,1351600,0
2007-05-10,24.01,24.04,23.02,23.11,1866300,0
2007-05-11,23.4,23.62,23,23.2,1397900,0
2007-05-14,23.45,23.46,22.89,23,1291512,0
2007-05-15,23.09,23.43,22.75,22.98,1565140,0
2007-05-16,23.15,23.41,22.83,23.31,1203700,0
2007-05-17,23.22,23.99,23.09,23.79,1861225,0
2007-05-18,23.54,24,23.54,23.91,1521600,0
2007-05-21,24.05,24.9,23.89,24.45,1901210,0
2007-05-22,24.59,25.75,24.52,25.63,2251400,0
2007-05-23,25.8,26.49,25.51,25.62,2385880,0
2007-05-24,25.75,27.04,25.45,25.81,3200860,0
2007-05-25,25.91,26.3,25.14,25.59,1540800,0
2007-05-29,25.59,25.9,25.25,25.58,1293900,0
2007-05-30,25.36,26,25.08,25.95,1037000,0
2007-05-31,26.1,26.29,25.22,25.26,2055100,0
2007-06-01,24.8,25.09,23.92,24.11,3382688,0
2007-06-04,24.05,24.5,23.56,24.01,2334678,0
2007-06-05,23.91,24,23.02,23.15,2400217,0
2007-06-06,23.08,23.08,22.4,22.59,2608383,0
2007-06-07,22.5,22.5,21.12,21.24,4532872,0
2007-06-08,21.24,21.88,21.02,21.8,2486489,0
2007-06-11,21.66,21.7,20.95,21.17,1815000,0
2007-06-12,21,21,20.3,20.31,3043621,0
2007-06-13,20.53,20.68,19.76,19.93,3318200,0
2007-06-14,19.93,20.43,19.87,20.3,2972545,0
2007-06-15,20.69,20.88,20.21,20.34,3032589,0
2007-06-18,20.41,20.46,19.83,19.93,1934100,0
2007-06-19,19.9,20.05,19.53,19.69,3262550,0
2007-06-20,19.7,19.86,19.05,19.08,3255500,0
2007-06-21,18.97,19.04,18.5,18.74,2875134,0
2007-06-22,18.75,18.75,18.13,18.2,3505700,0
2007-06-25,18.2,18.34,17.36,17.4,3631400,0
2007-06-26,17.41,17.59,16.65,16.68,5132400,0
2007-06-27,16.69,17.56,16.58,17.48,3970700,0
2007-06-28,17.15,17.48,17,17.07,2785600,0
2007-06-29,17.1,17.44,16.45,16.53,3095600,0
2007-07-02,16.49,16.7,16.03,16.21,2504000,0
2007-07-03,16.31,16.5,15.63,15.63,2051000,0
2007-07-05,15.84,15.94,15.53,15.64,2148300,0
2007-07-06,15.52,16.52,15.5,16.27,3354800,0
2007-07-09,16.27,16.48,16.1,16.25,2479600,0
2007-07-10,16.1,16.16,15.64,15.67,2259116,0
2007-07-11,15.7,15.94,15.32,15.83,2523000,0
2007-07-12,15.99,16.63,15.93,16.55,3567100,0
2007-07-13,16.6,18.92,16.6,18.53,10320868,0
2007-07-16,19,19.2,17.5,17.84,5678826,0
2007-07-17,17.89,18.2,17.55,17.58,2530354,0
2007-07-18,17.29,17.45,16.71,17.11,4048379,0
2007-07-19,17.34,17.74,16.92,17.08,2272100,0
2007-07-20,16.95,17.21,16,16.43,3637924,0
2007-07-23,16.43,16.49,15.23,15.25,3669300,0
2007-07-24,15,15.25,14.36,14.5,5997231,0
2007-07-25,14.58,15.05,13.8,14.23,4753231,0
2007-07-26,13.86,14.11,13.02,13.36,5555012,0
2007-07-27,13.37,13.79,13.02,13.28,4897048,0
2007-07-30,13.32,13.6,13,13.46,3973508,0
2007-07-31,13.62,13.85,13.14,13.24,3895094,0
2007-08-01,13.15,13.2,10.83,11.95,10723573,0
2007-08-02,12.08,13.26,12.04,13.26,5867707,0
2007-08-03,13.1,13.35,11.99,12.02,4322122,0
2007-08-06,12.23,12.4,11,11.43,6641151,0
2007-08-07,11.45,12.26,11.21,12.25,5972723,0
2007-08-08,12.5,15.45,12.38,14.7,8173415,0
2007-08-09,14.42,17,13.9,16.22,9218799,0
2007-08-10,15.69,16.89,14.7,14.7,5982429,0
2007-08-13,15.45,15.6,13.51,14.05,3278200,0
2007-08-14,13.99,14.23,12.98,13.13,2292300,0
2007-08-15,13.08,13.31,12.37,12.8,3263373,0
2007-08-16,12,13.5,11,12.57,5331353,0
2007-08-17,13.49,13.85,11.96,12.57,2897778,0
2007-08-20,12.85,12.93,11.8,12.3,1841913,0
2007-08-21,12,12.45,11.8,11.95,1977900,0
2007-08-22,12.48,12.6,11.77,11.95,1948900,0
2007-08-23,12.24,12.35,11.6,11.85,3028500,0
2007-08-24,11.8,12.07,11.7,11.98,1333500,0
2007-08-27,11.98,12,11.17,11.26,1919944,0
2007-08-28,11.11,11.19,10.4,10.46,2262900,0
2007-08-29,10.84,11.25,10.35,10.97,2097100,0
2007-08-30,10.77,11.42,10.66,11.3,2323500,0
2007-08-31,11.98,12.14,11.01,11.87,3117400,0
2007-09-04,11.94,12.79,11.66,12.6,2468100,0
2007-09-05,12.47,12.47,11.8,11.81,1920200,0
2007-09-06,11.93,12.03,11.2,11.37,1836800,0
2007-09-07,11.16,11.25,10.5,10.56,3394400,0
2007-09-10,10.61,10.73,9.93,9.99,2824900,0
2007-09-11,10.03,10.33,9.93,10.29,2962200,0
2007-09-12,10.25,10.52,10,10,2015927,0
2007-09-13,10.19,10.24,9.91,10.03,2182700,0
2007-09-14,9.95,11.23,9.76,11,5369670,0
2007-09-17,10.95,11.6,10.9,11.33,4547400,0
2007-09-18,11.5,15.38,11.25,14.55,11309200,0
2007-09-19,15.05,15.59,12.91,12.96,13036421,0
2007-09-20,12.85,13.43,12.1,12.29,4530620,0
2007-09-21,12.62,12.71,12.17,12.3,3426800,0
2007-09-24,12.4,12.5,10.91,11,4694200,0
2007-09-25,10.71,11.19,10.18,10.81,4710700,0
2007-09-26,10.99,11.23,10.76,10.86,2828600,0
2007-09-27,11.06,11.37,10.7,10.87,3294907,0
2007-09-28,10.87,11.09,10.8,11.09,2170800,0
2007-10-01,11.33,12,11.31,11.61,2980900,0
2007-10-02,11.78,12.65,11.62,12.5,4027100,0
2007-10-03,12.5,13.23,12.19,12.86,4255000,0
2007-10-04,13,13.06,12.04,12.06,2073000,0
2007-10-05,12.35,12.52,12.03,12.46,1814800,0
2007-10-08,12.47,12.69,11.83,11.85,1220800,0
2007-10-09,11.85,12.4,11.69,12.06,1896800,0
2007-10-10,12,12.86,11.91,12.63,2873600,0
2007-10-11,12.79,13,12.17,12.41,2212100,0
2007-10-12,12.7,12.75,11.97,12.07,1378600,0
2007-10-15,11.97,12.23,11.38,11.64,2381337,0
2007-10-16,11.56,11.56,10.99,11.05,2246655,0
2007-10-17,11.12,11.62,10.39,10.56,2831900,0
2007-10-18,10.26,10.57,10.11,10.28,2631100,0
2007-10-19,10.2,10.77,10.1,10.55,3328800,0
2007-10-22,10.14,11.59,10.14,11.44,3490400,0
2007-10-23,11.78,11.78,11.09,11.24,1938600,0
2007-10-24,11.04,11.65,10.63,11.64,2288400,0
2007-10-25,11.64,12,11.11,11.63,2803900,0
2007-10-26,12.02,12.45,11.55,11.86,5419100,0
2007-10-29,11.87,11.87,11.25,11.39,2698300,0
2007-10-30,11.27,12.27,11.1,12.27,3031962,0
2007-10-31,12.2,12.67,11.17,11.37,4592873,0
2007-11-01,10.86,11.13,10.25,10.45,3144400,0
2007-11-02,10.45,10.78,10.16,10.34,2273000,0
2007-11-05,10.22,10.58,10.01,10.11,2023505,0
2007-11-06,10.48,10.48,9.7,10.04,3537700,0
2007-11-07,9.73,10,9.41,9.48,1903462,0
2007-11-08,9.66,9.66,8.95,9.19,2603758,0
2007-11-09,8.82,9.41,8.75,9.06,2794918,0
2007-11-12,8.88,9.74,8.88,9.27,2555500,0
2007-11-13,9.31,9.99,9.31,9.87,2612600,0
2007-11-14,10.36,10.36,9.67,9.79,2179100,0
2007-11-15,9.61,9.85,9.27,9.39,1330000,0
2007-11-16,9.4,9.5,8.97,9.12,1800900,0
2007-11-19,9.17,9.25,8.42,8.5,2247042,0
2007-11-20,8.45,9.25,7,7.78,6708000,0
2007-11-21,7.48,7.6,6.96,7.12,3895117,0
2007-11-23,7.24,7.4,7.19,7.25,1115167,0
2007-11-26,7.27,7.44,6.92,6.93,3717552,0
2007-11-27,7.1,7.28,6.75,7.01,3068431,0
2007-11-28,7.15,7.65,7.15,7.62,4059441,0
2007-11-29,7.49,7.77,7.19,7.27,2369040,0
2007-11-30,7.53,8.06,7.42,7.56,3980201,0
2007-12-03,7.7,7.74,7.31,7.43,2017440,0
2007-12-04,7.38,7.52,7.17,7.24,1261930,0
2007-12-05,7.42,7.67,7.32,7.66,2165906,0
2007-12-06,7.66,9.13,7.5,9.01,6472100,0
2007-12-07,9.01,9.42,8.56,9.39,3575351,0
2007-12-10,9.5,9.74,9.11,9.59,2979029,0
2007-12-11,9.73,10.06,8.26,8.48,4407195,0
2007-12-12,8.95,9.75,8.1,8.38,3169680,0
2007-12-13,8.33,8.66,8.05,8.57,1858579,0
2007-12-14,8.37,8.81,8.2,8.23,1352000,0
2007-12-17,8.17,8.56,7.77,7.95,1823100,0
2007-12-18,8,8.48,7.76,8.4,2128139,0
2007-12-19,7.77,7.99,6.92,7.44,7256045,0
2007-12-20,7.48,7.48,6.6,6.92,4505667,0
2007-12-21,7,7.18,6.75,7.05,4964924,0
2007-12-24,7.15,7.25,7.05,7.11,1671050,0
2007-12-26,7.01,7.1,6.81,7.02,2401437,0
2007-12-27,6.8,6.99,6.8,6.94,1998077,0
2007-12-28,6.89,7.09,6.76,6.81,1965768,0
2007-12-31,6.8,7.4,6.64,7.17,3238468,0
2008-01-02,7.16,7.3,6.8,6.86,1678580,0
2008-01-03,6.89,6.99,6.37,6.45,2051286,0
2008-01-04,6.37,6.37,5.7,5.86,4005339,0
2008-01-07,5.87,5.9,5.41,5.64,3897172,0
2008-01-08,5.67,5.92,5.06,5.09,3129243,0
2008-01-09,5.07,5.17,4.25,4.8,4339248,0
2008-01-10,4.75,6,4.69,5.7,4990931,0
2008-01-11,5.84,5.97,5.4,5.9,3227294,0
2008-01-14,6.11,6.11,5.52,5.99,2085277,0
2008-01-15,5.89,6.06,5.56,5.93,2625788,0
2008-01-16,5.89,7.12,5.83,6.63,5517756,0
2008-01-17,6.54,6.95,6.01,6.55,4927760,0
2008-01-18,6.56,6.84,6.02,6.04,4013063,0
2008-01-22,5.81,6.75,5.5,6.54,4176333,0
2008-01-23,6.35,8.26,6.08,8.1,8484863,0
2008-01-24,8.18,8.53,7.08,7.31,7341649,0
2008-01-25,7.62,8.03,7.18,7.29,3634373,0
2008-01-28,7.28,9,6.75,8.78,4906703,0
2008-01-29,9,9.23,8.21,9.19,5312428,0
2008-01-30,9.04,9.75,8.75,8.75,5820424,0
2008-01-31,8.22,10.24,8.05,9.99,7064109,0
2008-02-01,10.18,12.49,9.62,12.09,6315172,0
2008-02-04,12.19,12.19,10.14,10.39,5017573,0
2008-02-05,10.52,11.5,10.33,10.45,4980909,0
2008-02-06,10.55,10.97,9.52,9.86,3241092,0
2008-02-07,9.52,10.07,8.84,9,4457951,0
2008-02-08,8.87,9.65,8.55,8.9,2463972,0
2008-02-11,8.81,9.47,8.62,9.21,3032800,0
2008-02-12,9.3,9.82,8.85,9.03,2479377,0
2008-02-13,9.3,9.49,8.73,9.33,2752637,0
2008-02-14,9.52,9.59,8.72,8.97,2459503,0
2008-02-15,8.78,9.11,8.18,8.34,2624210,0
2008-02-19,8.49,8.68,8.38,8.57,2259492,0
2008-02-20,8.35,8.91,7.97,8.65,2470689,0
2008-02-21,9.14,9.43,8.6,8.71,3300121,0
2008-02-22,8.98,9.42,8.5,9.41,2046340,0
2008-02-25,9.42,10.16,9.15,9.9,3144239,0
2008-02-26,9.89,11.15,9.76,10.82,4074895,0
2008-02-27,10.62,11.71,10.32,10.83,4631880,0
2008-02-28,10.75,10.83,9.78,9.94,2551370,0
2008-02-29,9.66,9.79,9.11,9.11,2135837,0
2008-03-03,9.09,9.09,8.12,8.43,3361807,0
2008-03-04,8.33,9.3,8.1,9.11,3446959,0
2008-03-05,9.33,9.68,8.78,9.08,2426421,0
2008-03-06,9.01,9.05,8.01,8.09,2938213,0
2008-03-07,7.95,8.95,7.61,8.5,3503254,0
2008-03-10,8.54,9.11,8.3,8.59,4093755,0
2008-03-11,9.18,10.2,8.88,10,5243203,0
2008-03-12,9.9,9.99,9.01,9.04,3377354,0
2008-03-13,8.91,10.18,8.5,10.07,5045297,0
2008-03-14,10.4,10.5,9.03,9.17,5225532,0
2008-03-17,8.74,9.17,8.22,8.59,3878182,0
2008-03-18,9.5,10.5,9.25,10.17,6478144,0
2008-03-19,10.49,10.74,9.75,9.79,4211119,0
2008-03-20,9.98,11.96,9.8,11.44,11348964,0
2008-03-24,11.8,13.5,11.52,12.23,8946563,0
2008-03-25,12.05,12.79,12.05,12.19,4558635,0
2008-03-26,12.01,12.32,10.91,11.05,3940608,0
2008-03-27,11.27,11.86,10.96,11.3,3142401,0
2008-03-28,11.23,11.25,9.84,9.99,4152574,0
2008-03-31,9.77,10.87,9.77,10.6,2678786,0
2008-04-01,11.24,12.05,10.75,12.04,3858378,0
2008-04-02,12.1,12.5,11.59,11.77,4608216,0
2008-04-03,12.02,12.54,11.51,12.41,3689783,0
2008-04-04,12.24,12.77,11.92,12.33,3862391,0
2008-04-07,12.66,13.02,12.12,12.22,2775038,0
2008-04-08,12.33,12.33,11.65,11.96,2169218,0
2008-04-09,12.01,12.16,10.84,10.96,3806905,0
2008-04-10,10.97,11.53,10.84,11.34,4426128,0
2008-04-11,11.09,11.5,10.81,11.09,2095560,0
2008-04-14,11.07,11.19,10.51,10.52,1745128,0
2008-04-15,10.94,11.29,10.5,11.01,2047345,0
2008-04-16,11.36,11.86,11.15,11.86,2953069,0
2008-04-17,11.6,11.95,11.33,11.85,1617731,0
2008-04-18,12.39,12.39,11.69,11.81,2394497,0
2008-04-21,11.78,11.81,11.09,11.62,2101789,0
2008-04-22,11.69,11.69,11.2,11.57,2444678,0
2008-04-23,11.68,11.74,11.04,11.24,1940692,0
2008-04-24,11.24,11.8,10.85,11.56,2936400,0
2008-04-25,11.48,12.2,11.2,11.85,2293373,0
2008-04-28,11.9,12.43,11.6,12.04,2078563,0
2008-04-29,12.24,12.34,11.79,12.19,1511011,0
2008-04-30,12.39,12.39,11.72,11.82,3391520,0
2008-05-01,11.39,12.23,11.31,11.85,3553505,0
2008-05-02,12.13,12.25,11.31,11.67,2962694,0
2008-05-05,11.6,12.43,11.53,11.85,3721543,0
2008-05-06,11.95,12.04,11.4,11.87,2519931,0
2008-05-07,11.87,12.13,11.02,11.13,2978998,0
2008-05-08,10.74,11.06,9.5,9.6,9607212,0
2008-05-09,9.39,9.59,8.97,9,15912475,0
2008-05-12,9.09,9.19,9,9,5291911,0
2008-05-13,9.03,9.07,8.75,8.75,9424594,0
2008-05-14,8.85,9.1,8.75,8.79,4704504,0
2008-05-15,8.85,9.45,8.77,9.37,5146788,0
2008-05-16,9.85,9.97,9.23,9.45,6618789,0
2008-05-19,9.45,9.56,9.01,9.12,3479985,0
2008-05-20,9.07,9.2,8.76,8.88,6179342,0
2008-05-21,8.88,8.98,8.22,8.29,5531429,0
2008-05-22,8.29,8.37,7.83,7.99,3926488,0
2008-05-23,7.98,7.98,7.5,7.69,2714089,0
2008-05-27,7.69,8.22,7.69,7.99,2755359,0
2008-05-28,8.21,8.23,7.71,7.97,1940020,0
2008-05-29,7.95,8.28,7.8,8.1,1819488,0
2008-05-30,8.28,8.28,7.82,7.86,2150387,0
2008-06-02,7.85,7.98,7.68,7.87,1825797,0
2008-06-03,8,8.34,7.91,8.34,3503407,0
2008-06-04,7.72,8.15,7.5,7.5,5736829,0
2008-06-05,7.6,7.8,7.16,7.31,3944000,0
2008-06-06,7.2,7.49,7.01,7.09,3304760,0
2008-06-09,7.1,7.48,6.59,6.73,4278946,0
2008-06-10,6.7,7.23,6.51,7.02,3088725,0
2008-06-11,7.03,7.09,6.31,6.36,4169380,0
2008-06-12,6.53,6.71,6.32,6.41,2435964,0
2008-06-13,6.51,6.51,6.15,6.46,2362972,0
2008-06-16,6.42,6.71,6.33,6.67,2152776,0
2008-06-17,7.05,7.29,6.53,6.56,3275011,0
2008-06-18,6.51,6.65,6.08,6.47,4271426,0
2008-06-19,6.46,6.75,6.24,6.7,2367487,0
2008-06-20,6.69,6.79,6.3,6.33,5711089,0
2008-06-23,6.52,6.52,5.86,6.04,2540028,0
2008-06-24,5.95,6.36,5.36,6.08,3606105,0
2008-06-25,6.34,6.59,6.1,6.27,2586761,0
2008-06-26,6.15,6.35,5.77,5.94,2468174,0
2008-06-27,5.92,6.09,5.74,5.98,2226634,0
2008-06-30,6.08,6.09,5.44,5.48,2557614,0
2008-07-01,5.38,5.73,5.26,5.63,3544593,0
2008-07-02,5.71,5.77,5.25,5.27,2709775,0
2008-07-03,5.25,5.8,4.92,4.98,2382121,0
2008-07-07,5.02,5.13,4.51,4.64,3663607,0
2008-07-08,4.77,5.86,4.57,5.64,5249968,0
2008-07-09,5.72,6.14,4.96,5,4086170,0
2008-07-10,5.12,5.28,4.73,4.93,3381969,0
2008-07-11,4.77,5.18,4.51,4.81,5271019,0
2008-07-14,5.2,5.2,4.86,4.95,3290926,0
2008-07-15,4.79,5.19,4.41,4.95,3981348,0
2008-07-16,4.93,5.75,4.86,5.67,3678039,0
2008-07-17,6.26,7.32,6.02,6.84,8008754,0
2008-07-18,6.85,6.93,6.3,6.58,4389893,0
2008-07-21,6.68,7.2,6.42,6.53,3243712,0
2008-07-22,6.37,7.14,6.16,7.09,3218082,0
2008-07-23,7.19,7.98,7.08,7.81,5905029,0
2008-07-24,8,8,6.96,7.13,4636172,0
2008-07-25,7.11,7.39,6.6,6.85,3480869,0
2008-07-28,7.01,7.21,6.25,6.28,2253064,0
2008-07-29,6.24,7.41,6.24,7.19,3336691,0
2008-07-30,7.45,7.5,6.65,7.08,2691403,0
2008-07-31,6.89,7.26,6.68,7.03,3214524,0
2008-08-01,7.08,7.08,6.5,6.82,2763132,0
2008-08-04,6.77,6.77,6.34,6.61,3116541,0
2008-08-05,6.8,7.04,6.57,6.93,2784906,0
2008-08-06,6.92,7.35,6.76,7.08,2758861,0
2008-08-07,6.98,7.6,6.6,7.21,4160913,0
2008-08-08,7.41,7.8,7.08,7.66,3017576,0
2008-08-11,7.5,8.59,7.27,7.52,6084066,0
2008-08-12,7.5,8.05,6.97,7.1,3011676,0
2008-08-13,7.24,7.25,6.68,6.94,3605940,0
2008-08-14,7.03,7.51,6.99,7.17,4177402,0
2008-08-15,7.47,7.99,7.25,7.36,3316914,0
2008-08-18,7.49,7.49,6.61,6.66,3501042,0
2008-08-19,6.58,6.61,6.3,6.38,2027003,0
2008-08-20,6.46,6.54,6.25,6.44,1587212,0
2008-08-21,6.25,6.75,6.25,6.74,1941303,0
2008-08-22,6.91,6.96,6.38,6.9,2105718,0
2008-08-25,6.77,7.2,6.43,6.53,1985459,0
2008-08-26,6.59,6.84,6.3,6.4,1864413,0
2008-08-27,6.5,6.99,6.42,6.91,2194355,0
2008-08-28,7.1,7.25,6.83,7.25,1887300,0
2008-08-29,7.05,7.57,7.01,7.14,2790846,0
2008-09-02,7.46,7.67,7.22,7.39,2311782,0
2008-09-03,7.4,7.75,7.31,7.75,4029239,0
2008-09-04,7.3,7.35,6.32,6.4,6963318,0
2008-09-05,6.11,6.63,5.93,6.59,5040055,0
2008-09-08,7.67,7.73,6.84,7.26,8099299,0
2008-09-09,7.06,7.15,6.14,6.43,5979211,0
2008-09-10,6.63,7.3,6.42,7.05,4238963,0
2008-09-11,6.71,7.44,6.62,7.36,5101677,0
2008-09-12,7.14,7.63,7,7.57,3618312,0
2008-09-15,7.05,8,6.91,7.18,4685722,0
2008-09-16,6.8,7.85,6.8,7.6,5106874,0
2008-09-17,7.48,8,6.85,7.14,5035827,0
2008-09-18,7.24,9.16,6.75,8.53,8818246,0
2008-09-19,9.55,9.67,8.49,9.05,6452832,0
2008-09-22,8.97,9.18,8.07,8.46,2858521,0
2008-09-23,8.29,8.74,7.74,8.12,2492728,0
2008-09-24,8.33,8.59,7.85,8.13,2303527,0
2008-09-25,8.27,8.74,8.1,8.67,2866821,0
2008-09-26,8.03,8.73,8.01,8.59,2509060,0
2008-09-29,8.05,8.42,7,7.62,3261042,0
2008-09-30,7.85,8.05,7.39,7.99,1989353,0
2008-10-01,7.88,8.26,7.56,8.06,2217940,0
2008-10-02,7.95,8.12,7.15,7.25,2066667,0
2008-10-03,7.4,8.01,6.75,7.5,4140963,0
2008-10-06,7,7.2,5.8,6.19,4193260,0
2008-10-07,6.43,6.45,5.43,5.47,2978991,0
2008-10-08,5.47,6.44,5.21,5.52,5288952,0
2008-10-09,5.88,5.89,4.52,4.71,4296605,0
2008-10-10,4.31,5.46,4.06,5.2,5033738,0
2008-10-13,5.88,6.1,5.06,5.59,2282362,0
2008-10-14,5.98,5.98,5,5.19,3000870,0
2008-10-15,5.04,5.14,4.5,4.75,2718089,0
2008-10-16,4.82,5.07,4.35,4.77,2385872,0
2008-10-17,4.5,5.12,4.4,4.84,3162005,0
2008-10-20,4.91,5.2,4.68,5.08,2454785,0
2008-10-21,4.91,5.09,4.86,4.88,1477004,0
2008-10-22,4.68,5.02,4.37,4.44,2384554,0
2008-10-23,4.57,4.58,3.38,3.76,4397910,0
2008-10-24,3,4.19,2.8,3.9,3719933,0
2008-10-27,3.78,4.18,3.37,3.38,2039280,0
2008-10-28,3.67,3.79,2.81,3.61,7556870,0
2008-10-29,3.51,3.85,3.38,3.47,3523235,0
2008-10-30,3.74,3.93,3.52,3.93,2426684,0
2008-10-31,3.89,4.42,3.71,4.29,4747543,0
2008-11-03,4.25,4.78,4.17,4.34,2867750,0
2008-11-04,4.65,5.08,4.5,4.99,3170465,0
2008-11-05,4.89,5.11,4.22,4.28,2668635,0
2008-11-06,4.2,4.29,3.25,3.99,3504364,0
2008-11-07,4.06,4.06,3.78,4.01,1299081,0
2008-11-10,4.17,4.18,3.2,3.36,2129112,0
2008-11-11,3.25,3.4,3.09,3.26,1590876,0
2008-11-12,3.15,3.21,2.62,2.78,2448565,0
2008-11-13,2.82,3.15,2.48,3.11,2947306,0
2008-11-14,3.03,3.55,2.85,2.98,1942891,0
2008-11-17,2.92,3.14,2.82,2.82,1101271,0
2008-11-18,2.85,2.93,2.56,2.75,1493723,0
2008-11-19,2.72,2.72,2.22,2.22,2416352,0
2008-11-20,2.25,2.6,2.02,2.05,2370985,0
2008-11-21,2.25,2.25,1.7,2.15,3287942,0
2008-11-24,2.15,2.25,1.82,2.03,3084947,0
2008-11-25,2.25,2.45,2.03,2.33,4740759,0
2008-11-26,2.18,2.6,2.18,2.48,3872992,0
2008-11-28,2.48,2.56,2.16,2.19,1549369,0
2008-12-01,2.19,2.19,1.78,1.78,1854503,0
2008-12-02,1.84,2.1,1.75,1.84,3420245,0
2008-12-03,1.81,2.27,1.76,2.16,3919317,0
2008-12-04,2.24,2.7,2.18,2.29,6245719,0
2008-12-05,2.28,2.45,2.11,2.34,3164558,0
2008-12-08,2.57,2.66,2.41,2.56,2922206,0
2008-12-09,2.46,2.7,2.28,2.35,2574980,0
2008-12-10,2.4,2.6,2.36,2.57,1771870,0
2008-12-11,2.52,2.59,2.15,2.24,1598227,0
2008-12-12,2.12,2.35,2.05,2.16,2043945,0
2008-12-15,2.24,2.24,1.96,2.05,2128123,0
2008-12-16,2.05,2.75,2.05,2.65,5170038,0
2008-12-17,2.41,2.72,2.24,2.27,5683041,0
2008-12-18,2.47,2.47,2.12,2.15,3224795,0
2008-12-19,2.25,2.3,1.76,1.76,10162037,0
2008-12-22,1.91,1.92,1.76,1.87,3425591,0
2008-12-23,1.89,1.91,1.75,1.8,2183005,0
2008-12-24,1.83,1.84,1.75,1.75,724983,0
2008-12-26,1.81,1.83,1.7,1.77,728251,0
2008-12-29,1.77,1.85,1.7,1.7,1298755,0
2008-12-30,1.71,1.74,1.56,1.64,2941181,0
2008-12-31,1.64,1.73,1.57,1.72,2931945,0
2009-01-02,1.65,1.7,1.56,1.63,2350041,0
2009-01-05,1.61,1.99,1.61,1.88,4443967,0
2009-01-06,2,2.27,1.95,2.19,7153504,0
2009-01-07,2.05,2.1,1.98,2.1,3497908,0
2009-01-08,2.11,2.48,2.06,2.41,5750997,0
2009-01-09,2.49,2.5,2.13,2.34,3250708,0
2009-01-12,2.35,2.35,2.05,2.11,3443413,0
2009-01-13,2.09,2.25,2.05,2.16,1872572,0
2009-01-14,2.1,2.16,1.82,1.89,2701897,0
2009-01-15,1.89,1.9,1.7,1.74,3798391,0
2009-01-16,1.84,1.9,1.68,1.9,3272351,0
2009-01-20,1.92,1.92,1.6,1.61,3264968,0
2009-01-21,1.74,1.77,1.6,1.67,2876526,0
2009-01-22,1.63,1.7,1.61,1.65,1553196,0
2009-01-23,1.6,1.7,1.6,1.64,1302188,0
2009-01-26,1.7,1.88,1.63,1.84,3868262,0
2009-01-27,1.89,1.89,1.68,1.71,1680463,0
2009-01-28,1.84,2.1,1.75,1.91,4883632,0
2009-01-29,1.85,1.9,1.71,1.71,1898938,0
2009-01-30,1.83,1.83,1.62,1.69,2106016,0
2009-02-02,1.7,1.7,1.61,1.64,2592857,0
2009-02-03,1.7,1.74,1.63,1.69,2961029,0
2009-02-04,1.7,1.76,1.65,1.66,2362155,0
2009-02-05,1.62,1.71,1.62,1.68,2749815,0
2009-02-06,1.69,1.96,1.67,1.86,5887147,0
2009-02-09,1.88,1.95,1.83,1.87,1777181,0
2009-02-10,1.84,1.97,1.67,1.71,2692784,0
2009-02-11,1.72,1.8,1.64,1.67,2036545,0
2009-02-12,1.67,1.67,1.48,1.51,4354465,0
2009-02-13,1.57,1.6,1.48,1.51,1930347,0
2009-02-17,1.4,1.48,1.26,1.3,2823640,0
2009-02-18,1.43,1.43,1.07,1.22,3517459,0
2009-02-19,1.24,1.3,1.09,1.09,2170281,0
2009-02-20,1.03,1.08,0.75,0.88,4174156,0
2009-02-23,0.96,0.96,0.81,0.81,1783987,0
2009-02-24,0.85,1,0.83,0.96,1671306,0
2009-02-25,0.9,0.96,0.83,0.89,1778640,0
2009-02-26,0.93,1.02,0.89,0.92,2061999,0
2009-02-27,0.92,0.94,0.85,0.85,1136911,0
2009-03-02,0.85,0.9,0.84,0.87,1698337,0
2009-03-03,0.9,0.9,0.72,0.72,8737090,0
2009-03-04,0.77,0.79,0.72,0.75,2134896,0
2009-03-05,0.75,0.75,0.55,0.61,1998406,0
2009-03-06,0.65,0.71,0.52,0.58,1625791,0
2009-03-09,0.66,0.66,0.55,0.6,1015418,0
2009-03-10,0.69,0.69,0.58,0.62,1746116,0
2009-03-11,0.67,0.79,0.62,0.67,2234442,0
2009-03-12,0.67,0.8,0.67,0.8,1389163,0
2009-03-13,0.83,1.13,0.83,1.1,2360704,0
2009-03-16,1.11,1.17,0.9,0.91,2225008,0
2009-03-17,1.03,1.06,0.81,0.96,2201895,0
2009-03-18,1.01,1.5,1,1.44,4778114,0
2009-03-19,1.72,2,1.37,1.39,5096026,0
2009-03-20,1.33,1.41,1.06,1.18,4173866,0
2009-03-23,1.44,1.66,1.31,1.48,6110686,0
2009-03-24,1.49,1.64,1.3,1.52,3203218,0
2009-03-25,1.68,1.93,1.54,1.7,6655159,0
2009-03-26,1.89,1.99,1.86,1.94,3861542,0
2009-03-27,1.9,1.92,1.69,1.87,3115384,0
2009-03-30,1.66,1.7,1.5,1.53,2305896,0
2009-03-31,1.7,1.7,1.55,1.56,1441320,0
2009-04-01,1.61,1.69,1.45,1.6,2025482,0
2009-04-02,1.65,1.9,1.65,1.74,2917267,0
2009-04-03,1.83,1.92,1.67,1.73,1918214,0
2009-04-06,1.68,1.71,1.61,1.62,1693432,0
2009-04-07,1.6,1.61,1.52,1.54,1246338,0
2009-04-08,1.7,1.76,1.59,1.62,1999276,0
2009-04-09,1.67,1.79,1.59,1.79,2740081,0
2009-04-13,1.73,1.82,1.69,1.77,1374389,0
2009-04-14,1.68,1.94,1.68,1.87,3667579,0
2009-04-15,1.94,2.3,1.8,2.27,6145290,0
2009-04-16,2.38,2.38,2.03,2.17,4161967,0
2009-04-17,2.18,2.39,2.05,2.18,3389724,0
2009-04-20,2.1,2.1,1.84,1.85,3038934,0
2009-04-21,1.76,2.06,1.74,2.02,1934757,0
2009-04-22,2,2.19,1.9,2.05,1903804,0
2009-04-23,2.17,2.29,2,2.14,2850427,0
2009-04-24,2.21,2.54,2.16,2.37,4872775,0
2009-04-27,2.27,2.94,2.21,2.69,6990608,0
2009-04-28,2.74,3.24,2.66,2.93,6517400,0
2009-04-29,3.08,3.1,2.9,2.93,3807359,0
2009-04-30,2.97,3.07,2.71,2.77,3861736,0
2009-05-01,2.74,2.85,2.65,2.69,1732896,0
2009-05-04,2.87,3.06,2.76,3,3747888,0
2009-05-05,3.12,3.27,3.03,3.25,5001177,0
2009-05-06,3.47,3.54,3.02,3.1,5050112,0
2009-05-07,3.17,3.24,2.75,2.79,4650241,0
2009-05-08,3.01,3.15,2.81,3.11,3127877,0
2009-05-11,2.92,3.2,2.89,2.97,2279914,0
2009-05-12,3,3.06,2.65,2.88,3011639,0
2009-05-13,2.64,2.82,2.5,2.53,2723916,0
2009-05-14,2.49,2.7,2.35,2.62,2349184,0
2009-05-15,2.6,2.79,2.51,2.61,2049337,0
2009-05-18,2.84,2.89,2.75,2.84,3073091,0
2009-05-19,2.87,3,2.74,2.76,2597001,0
2009-05-20,2.79,2.96,2.78,2.9,2459947,0
2009-05-21,2.83,2.89,2.62,2.67,1681832,0
2009-05-22,2.71,2.75,2.54,2.55,1114653,0
2009-05-26,2.53,2.78,2.5,2.78,1615616,0
2009-05-27,2.84,2.96,2.79,2.87,2898984,0
2009-05-28,2.87,2.87,2.6,2.69,2154266,0
2009-05-29,2.73,2.8,2.63,2.68,1771926,0
2009-06-01,2.75,2.8,2.67,2.78,1931089,0
2009-06-02,2.79,3.11,2.7,3.02,6001170,0
2009-06-03,2.89,3.02,2.61,2.82,6403113,0
2009-06-04,2.85,2.89,2.62,2.69,2559597,0
2009-06-05,2.77,2.8,2.64,2.7,1874357,0
2009-06-08,2.64,2.64,2.54,2.58,2207458,0
2009-06-09,2.58,2.73,2.56,2.69,1948789,0
2009-06-10,2.72,2.75,2.58,2.62,1626165,0
2009-06-11,2.62,2.64,2.53,2.57,1556491,0
2009-06-12,2.52,2.56,2.5,2.55,1061103,0
2009-06-15,2.55,2.55,2.36,2.4,1848724,0
2009-06-16,2.56,2.61,2.37,2.38,2307208,0
2009-06-17,2.42,2.42,2.13,2.24,2476220,0
2009-06-18,2.23,2.26,2.13,2.19,1436778,0
2009-06-19,2.25,2.38,2.14,2.33,2158726,0
2009-06-22,2.27,2.3,2.11,2.21,1593943,0
2009-06-23,2.18,2.38,2.1,2.2,1581746,0
2009-06-24,2.23,2.36,2.13,2.19,1704291,0
2009-06-25,2.19,2.34,2.15,2.34,1444778,0
2009-06-26,2.34,2.4,2.3,2.4,2181735,0
2009-06-29,2.48,2.48,2.27,2.45,1071556,0
2009-06-30,2.44,2.52,2.33,2.36,1344598,0
2009-07-01,2.42,2.46,2.35,2.41,608963,0
2009-07-02,2.35,2.39,2.29,2.3,752664,0
2009-07-06,2.28,2.28,2.12,2.17,1628997,0
2009-07-07,2.17,2.17,2.02,2.03,1137206,0
2009-07-08,2.03,2.05,1.79,1.81,2433809,0
2009-07-09,1.82,1.99,1.79,1.88,1339970,0
2009-07-10,1.87,1.96,1.8,1.91,797601,0
2009-07-13,2.06,2.09,1.95,2.07,1863679,0
2009-07-14,2.1,2.2,2.09,2.2,983447,0
2009-07-15,2.3,2.42,2.25,2.39,1707491,0
2009-07-16,2.32,2.45,2.31,2.45,1188947,0
2009-07-17,2.55,2.6,2.48,2.53,1916278,0
2009-07-20,2.58,2.69,2.56,2.68,1638096,0
2009-07-21,2.74,2.74,2.52,2.6,1435554,0
2009-07-22,2.51,2.75,2.5,2.69,1994346,0
2009-07-23,2.71,2.9,2.7,2.87,3495996,0
2009-07-24,2.8,2.89,2.76,2.85,1429232,0
2009-07-27,2.91,3.22,2.82,3.11,5527377,0
2009-07-28,3.05,3.17,2.97,3.15,3020523,0
2009-07-29,3.13,3.14,2.98,3.07,1760944,0
2009-07-30,3.12,3.23,3.08,3.23,3476087,0
2009-07-31,3.16,3.33,3.16,3.2,2768382,0
2009-08-03,3.27,3.5,3.26,3.42,3196446,0
2009-08-04,3.4,4.04,3.33,3.81,6096820,0
2009-08-05,3.85,4.34,3.82,4.22,7358421,0
2009-08-06,4.46,4.48,3.82,4.03,6061820,0
2009-08-07,4.15,4.5,4.11,4.42,4810541,0
2009-08-10,4.4,4.4,3.98,4.03,4199095,0
2009-08-11,3.97,3.98,3.79,3.92,2894842,0
2009-08-12,4.07,4.2,4.04,4.05,3427567,0
2009-08-13,4.07,4.2,4.02,4.14,2580381,0
2009-08-14,4.09,4.12,3.91,4.06,2298555,0
2009-08-17,3.8,3.89,3.56,3.7,3251675,0
2009-08-18,3.78,3.98,3.76,3.94,2322617,0
2009-08-19,3.77,4,3.77,3.95,1514803,0
2009-08-20,3.95,4.16,3.95,4.04,2242824,0
2009-08-21,4.2,4.3,4.12,4.19,2910028,0
2009-08-24,4.27,4.49,4.17,4.29,3334823,0
2009-08-25,4.39,4.65,4.39,4.57,4003642,0
2009-08-26,4.7,5.19,4.62,5,10528366,0
2009-08-27,5.01,5.15,4.75,5.12,4993529,0
2009-08-28,5.25,5.64,5.13,5.61,6978920,0
2009-08-31,5.37,5.48,5.13,5.37,4489761,0
2009-09-01,5.26,5.75,4.91,5.02,7437045,0
2009-09-02,4.87,4.97,4.4,4.65,9644169,0
2009-09-03,4.25,4.25,3.79,4.05,15753609,0
2009-09-04,4.04,4.2,3.93,3.94,6606328,0
2009-09-08,4.04,4.18,3.92,4.03,5560573,0
2009-09-09,4.06,4.25,3.95,4.12,5024834,0
2009-09-10,4.14,4.18,4.07,4.11,2480037,0
2009-09-11,4.15,4.15,3.97,3.99,2827496,0
2009-09-14,3.94,3.96,3.8,3.96,2749243,0
2009-09-15,3.97,4.05,3.96,4,3235175,0
2009-09-16,4.12,4.43,4.08,4.41,7294108,0
2009-09-17,4.63,5.19,4.49,4.65,13009978,0
2009-09-18,4.78,4.88,4.6,4.61,5251564,0
2009-09-21,4.55,4.55,4.3,4.51,4155654,0
2009-09-22,4.68,4.75,4.56,4.64,4795851,0
2009-09-23,4.72,4.78,4.47,4.47,4119309,0
2009-09-24,4.65,4.68,4.05,4.17,6795191,0
2009-09-25,4.14,4.23,3.97,4.02,3908129,0
2009-09-28,4.03,4.08,3.9,4.02,3384031,0
2009-09-29,4.05,4.19,4.01,4.01,2586047,0
2009-09-30,4.02,4.05,3.81,3.84,5181946,0
2009-10-01,3.82,3.84,3.36,3.42,7324695,0
2009-10-02,3.28,3.66,3.2,3.5,4230670,0
2009-10-05,3.73,3.79,3.55,3.75,4471054,0
2009-10-06,3.8,4.11,3.8,4.11,6779660,0
2009-10-07,4.11,4.17,3.95,3.97,2312823,0
2009-10-08,4.13,4.41,4.05,4.3,5199430,0
2009-10-09,4.26,4.39,4.16,4.23,2321411,0
2009-10-12,4.24,4.33,4.15,4.16,1398487,0
2009-10-13,4.18,4.35,4.13,4.2,2563176,0
2009-10-14,4.34,4.37,4.28,4.33,2659442,0
2009-10-15,4.25,4.33,4.22,4.23,1379878,0
2009-10-16,4.19,4.24,4.13,4.14,1813480,0
2009-10-19,4.17,4.22,3.81,3.94,3898404,0
2009-10-20,3.94,3.95,3.74,3.76,3419734,0
2009-10-21,3.73,3.94,3.73,3.74,2982856,0
2009-10-22,3.77,4.25,3.72,4.14,4832423,0
2009-10-23,4.3,4.42,4.19,4.3,5965186,0
2009-10-26,4.3,4.39,4.06,4.07,4748731,0
2009-10-27,4.12,4.41,4.06,4.3,6074260,0
2009-10-28,4.24,4.25,3.86,3.89,4548851,0
2009-10-29,4.12,4.28,4,4.09,4086961,0
2009-10-30,4.1,4.14,3.91,3.91,4167659,0
2009-11-02,3.93,4.2,3.7,3.9,6175848,0
2009-11-03,3.85,4.25,3.8,4.22,4617255,0
2009-11-04,4.27,4.37,4.08,4.21,4291815,0
2009-11-05,4.38,4.49,4.1,4.2,5856096,0
2009-11-06,4.16,4.35,4.05,4.16,2644083,0
2009-11-09,4.23,4.23,4,4.19,4477229,0
2009-11-10,4.21,4.46,4.01,4.04,8881888,0
2009-11-11,4.25,4.45,4.15,4.4,7730139,0
2009-11-12,4.34,4.49,4.19,4.25,3533855,0
2009-11-13,4.29,4.34,4.21,4.27,2046545,0
2009-11-16,4.37,4.43,4.29,4.36,2703355,0
2009-11-17,4.35,4.36,4.24,4.25,2315978,0
2009-11-18,4.2,4.33,4.15,4.27,3107215,0
2009-11-19,4.25,4.25,4.06,4.08,2659818,0
2009-11-20,4.05,4.08,3.95,4.06,2397844,0
2009-11-23,4.11,4.24,4.01,4.06,3154916,0
2009-11-24,4.04,4.13,3.98,4.07,1657362,0
2009-11-25,4.18,4.22,4.1,4.12,1347820,0
2009-11-27,3.92,4.12,3.91,3.99,1292754,0
2009-11-30,4,4.05,3.9,3.93,1976161,0
2009-12-01,4.04,4.08,3.92,4.02,1990393,0
2009-12-02,4.02,4.08,4,4.03,1369067,0
2009-12-03,4.04,4.05,3.89,3.9,1613740,0
2009-12-04,4.01,4.01,3.87,3.95,1694047,0
2009-12-07,3.95,4.06,3.9,3.92,1294278,0
2009-12-08,3.9,3.9,3.75,3.75,2069091,0
2009-12-09,3.8,3.83,3.65,3.67,1775916,0
2009-12-10,3.75,3.75,3.59,3.65,1364313,0
2009-12-11,3.66,3.71,3.52,3.6,2399546,0
2009-12-14,3.69,3.7,3.56,3.7,2049452,0
2009-12-15,3.67,3.86,3.58,3.8,3517608,0
2009-12-16,3.88,4.29,3.84,4.23,8093409,0
2009-12-17,3.89,4.17,3.79,3.96,4974048,0
2009-12-18,3.95,4.06,3.89,4.06,2894514,0
2009-12-21,4.09,4.13,3.97,4.1,1801500,0
2009-12-22,4.1,4.18,3.99,4.13,3249757,0
2009-12-23,4.16,4.24,4.05,4.13,1577630,0
2009-12-24,4.17,4.17,4.06,4.09,460481,0
2009-12-28,4.1,4.15,3.96,4.06,1432242,0
2009-12-29,4.06,4.09,3.94,3.97,1142802,0
2009-12-30,3.93,3.98,3.82,3.87,1872872,0
2009-12-31,3.85,3.93,3.83,3.84,1304054,0
2010-01-04,3.88,3.98,3.88,3.98,2424246,0
2010-01-05,3.98,4.02,3.85,4,3076731,0
2010-01-06,3.94,4.01,3.9,3.98,2094097,0
2010-01-07,4.1,4.31,4.02,4.31,6184915,0
2010-01-08,4.28,4.33,4.13,4.24,3126588,0
2010-01-11,4.34,4.36,4.11,4.19,1938955,0
2010-01-12,4.12,4.16,3.98,4,2505969,0
2010-01-13,4.03,4.24,3.98,4.22,2958994,0
2010-01-14,4.23,4.27,4.08,4.13,3749425,0
2010-01-15,4.13,4.15,3.91,4.01,2346092,0
2010-01-19,4.04,4.04,3.93,4,1208977,0
2010-01-20,3.98,3.99,3.88,3.88,1549738,0
2010-01-21,3.91,3.95,3.72,3.77,2527695,0
2010-01-22,3.76,3.87,3.67,3.7,2142844,0
2010-01-25,3.73,3.79,3.52,3.54,3218401,0
2010-01-26,3.54,3.68,3.53,3.58,2058745,0
2010-01-27,3.66,3.66,3.5,3.59,2127060,0
2010-01-28,3.75,3.88,3.65,3.69,2633992,0
2010-01-29,3.74,3.91,3.63,3.64,1810051,0
2010-02-01,3.66,3.75,3.62,3.75,1341492,0
2010-02-02,3.88,4.04,3.83,3.98,4847784,0
2010-02-03,3.96,3.97,3.77,3.83,2710002,0
2010-02-04,3.75,3.75,3.6,3.62,2571017,0
2010-02-05,3.63,3.67,3.46,3.55,2744521,0
2010-02-08,3.59,3.76,3.48,3.64,1712506,0
2010-02-09,3.73,3.74,3.57,3.7,1345266,0
2010-02-10,3.67,3.72,3.59,3.68,699040,0
2010-02-11,3.68,3.83,3.63,3.82,3655423,0
2010-02-12,3.73,3.91,3.71,3.88,1199541,0
2010-02-16,3.89,4.03,3.82,3.96,3334163,0
2010-02-17,4.1,4.2,4.05,4.18,4057649,0
2010-02-18,4.15,4.2,4.03,4.15,1754498,0
2010-02-19,4.14,4.25,4.12,4.13,1355930,0
2010-02-22,4.16,4.21,4.04,4.08,1387558,0
2010-02-23,4.08,4.11,3.9,3.91,1940130,0
2010-02-24,3.99,4.03,3.9,3.92,1119930,0
2010-02-25,3.83,3.98,3.77,3.97,1483745,0
2010-02-26,3.92,3.99,3.87,3.89,1258152,0
2010-03-01,3.89,3.98,3.81,3.96,1533550,0
2010-03-02,3.99,4.01,3.92,3.97,2036114,0
2010-03-03,4.15,4.25,4.08,4.14,5976854,0
2010-03-04,4.17,4.19,4.02,4.09,2764654,0
2010-03-05,4.12,4.22,4.11,4.2,2421451,0
2010-03-08,4.21,4.27,4.16,4.19,1995017,0
2010-03-09,4.19,4.33,4.18,4.29,2422418,0
2010-03-10,4.29,4.54,4.26,4.47,3292219,0
2010-03-11,4.49,4.5,4.36,4.41,1626235,0
2010-03-12,4.48,4.49,4.29,4.38,1394763,0
2010-03-15,4.42,4.44,4.32,4.32,1130323,0
2010-03-16,4.41,4.55,4.32,4.55,3292206,0
2010-03-17,4.55,4.75,4.5,4.57,2789759,0
2010-03-18,4.53,4.75,4.5,4.68,2106074,0
2010-03-19,4.73,4.75,4.47,4.47,2786828,0
2010-03-22,4.44,4.62,4.35,4.57,1721131,0
2010-03-23,4.68,4.69,4.58,4.67,1529943,0
2010-03-24,4.73,4.91,4.63,4.88,2956272,0
2010-03-25,4.92,4.96,4.75,4.75,2070352,0
2010-03-26,4.76,4.89,4.76,4.8,1526885,0
2010-03-29,4.82,4.88,4.7,4.71,1385462,0
2010-03-30,4.69,4.74,4.51,4.52,2331760,0
2010-03-31,4.51,4.54,4.35,4.35,2396505,0
2010-04-01,4.41,4.6,4.41,4.47,2162253,0
2010-04-05,4.55,4.68,4.48,4.64,1850012,0
2010-04-06,4.69,4.73,4.62,4.64,1423051,0
2010-04-07,4.59,4.72,4.51,4.57,1638093,0
2010-04-08,4.53,4.55,4.44,4.48,1383142,0
2010-04-09,4.62,4.83,4.56,4.81,3191470,0
2010-04-12,4.84,4.86,4.73,4.75,1637509,0
2010-04-13,4.73,4.76,4.63,4.63,1511674,0
2010-04-14,4.69,5.32,4.66,5.28,5489088,0
2010-04-15,5.26,5.74,5.2,5.44,6183864,0
2010-04-16,5.51,5.57,5.12,5.39,4438972,0
2010-04-19,5.29,5.6,5.26,5.38,3296274,0
2010-04-20,5.47,5.75,5.4,5.65,3016957,0
2010-04-21,5.72,6.46,5.68,6.32,8679535,0
2010-04-22,6.21,6.81,6.02,6.57,8887086,0
2010-04-23,6.68,7.31,6.67,7.14,10337312,0
2010-04-26,7.22,7.65,7.11,7.23,7771810,0
2010-04-27,7.09,7.24,6.51,6.6,7679610,0
2010-04-28,6.8,6.98,6.48,6.54,6348889,0
2010-04-29,6.59,7.25,6.55,7.16,5662721,0
2010-04-30,7.36,7.68,6.81,7.11,7976416,0
2010-05-03,7.25,8.05,7.2,7.99,9579780,0
2010-05-04,7.81,7.84,6.85,6.98,10963618,0
2010-05-05,6.99,7.45,6.54,7.02,7630400,0
2010-05-06,7.05,7.23,5.25,6.41,10124853,0
2010-05-07,6.56,6.65,5.86,5.95,6425133,0
2010-05-10,6.54,7,6.42,6.99,7460960,0
2010-05-11,6.79,7.55,6.73,7.27,7768720,0
2010-05-12,7.49,7.74,7.4,7.46,5896023,0
2010-05-13,7.54,7.59,6.91,6.98,7105415,0
2010-05-14,6.76,6.97,6.55,6.9,5158818,0
2010-05-17,6.79,6.95,6.15,6.46,7473917,0
2010-05-18,6.77,6.82,6.35,6.45,5407464,0
2010-05-19,6.26,6.57,6.03,6.17,5249224,0
2010-05-20,5.92,6.44,5.71,6.05,8920898,0
2010-05-21,5.85,6.42,5.67,6.07,5794117,0
2010-05-24,6.13,6.49,5.91,5.94,5522123,0
2010-05-25,5.68,5.95,5.53,5.95,5811163,0
2010-05-26,6.34,6.52,6,6.04,5676087,0
2010-05-27,6.4,6.4,6.08,6.35,3036837,0
2010-05-28,6.35,6.47,6.1,6.19,3132888,0
2010-06-01,6.02,6.3,5.94,5.97,3735694,0
2010-06-02,6.05,6.22,5.98,6.15,3939720,0
2010-06-03,6.14,6.19,5.25,5.27,11278393,0
2010-06-04,5.17,5.29,4.83,4.9,7860847,0
2010-06-07,4.95,5.01,4.56,4.58,4226748,0
2010-06-08,4.63,4.88,4.38,4.74,5959216,0
2010-06-09,4.81,4.98,4.58,4.64,4243971,0
2010-06-10,4.8,4.94,4.63,4.89,4020617,0
2010-06-11,4.8,4.86,4.61,4.73,3244546,0
2010-06-14,4.82,4.92,4.7,4.72,2571449,0
2010-06-15,4.74,4.88,4.66,4.87,2312672,0
2010-06-16,4.73,4.89,4.67,4.75,2989895,0
2010-06-17,4.78,4.78,4.45,4.49,3285516,0
2010-06-18,4.46,4.53,4.11,4.2,5199161,0
2010-06-21,4.34,4.34,3.99,4.04,3305663,0
2010-06-22,4.03,4.11,3.87,3.9,3255037,0
2010-06-23,3.95,4.11,3.78,4.09,4224069,0
2010-06-24,4.04,4.25,4.02,4.19,3099803,0
2010-06-25,4.19,4.4,4.1,4.36,4124542,0
2010-06-28,4.28,4.35,4.01,4.02,2651487,0
2010-06-29,4,4,3.76,3.78,4350685,0
2010-06-30,3.88,3.89,3.66,3.68,3616608,0
2010-07-01,3.63,3.77,3.41,3.71,3327307,0
2010-07-02,3.82,3.82,3.5,3.59,1434641,0
2010-07-06,3.63,3.76,3.42,3.47,2435271,0
2010-07-07,3.46,3.7,3.46,3.7,2045264,0
2010-07-08,3.8,3.85,3.65,3.73,1771979,0
2010-07-09,3.74,3.89,3.7,3.89,1550637,0
2010-07-12,3.92,3.98,3.74,3.83,1460898,0
2010-07-13,3.85,4.34,3.85,4.26,3753120,0
2010-07-14,4.19,4.29,4.01,4.18,2414127,0
2010-07-15,4.2,4.28,3.96,4.28,2504898,0
2010-07-16,4.21,4.24,4.01,4.03,1446468,0
2010-07-19,4.03,4.11,3.69,3.84,2295146,0
2010-07-20,3.74,4.11,3.65,4.04,3498110,0
2010-07-21,4.08,4.14,3.87,3.92,2571477,0
2010-07-22,4.01,4.18,3.88,4.07,3787039,0
2010-07-23,4.03,4.29,4.01,4.29,1958876,0
2010-07-26,4.34,4.69,4.25,4.57,4055952,0
2010-07-27,4.61,4.69,4.48,4.52,2844766,0
2010-07-28,4.5,4.53,4.2,4.23,2114967,0
2010-07-29,4.31,4.4,4.08,4.31,1926117,0
2010-07-30,4.25,4.44,4.17,4.37,1642901,0
2010-08-02,4.5,4.75,4.4,4.65,2753603,0
2010-08-03,4.63,4.69,4.39,4.43,1696641,0
2010-08-04,4.5,4.63,4.5,4.55,1276419,0
2010-08-05,4.5,4.5,4.36,4.44,1324554,0
2010-08-06,4.39,4.44,4.27,4.42,1717487,0
2010-08-09,4.44,4.53,4.37,4.5,1500494,0
2010-08-10,4.39,4.45,4.3,4.33,1764406,0
2010-08-11,4.22,4.23,4.07,4.11,1896033,0
2010-08-12,4,4.11,3.95,3.96,1747696,0
2010-08-13,3.96,4.1,3.92,3.92,1930133,0
2010-08-16,3.92,3.98,3.81,3.86,1970620,0
2010-08-17,3.95,4.06,3.9,3.99,1601018,0
2010-08-18,3.98,4.12,3.95,4.09,1957201,0
2010-08-19,4.1,4.1,3.87,3.89,1589420,0
2010-08-20,3.82,3.92,3.77,3.88,1248251,0
2010-08-23,3.9,4,3.81,3.81,1031177,0
2010-08-24,3.74,3.85,3.65,3.74,1802752,0
2010-08-25,3.73,3.85,3.68,3.83,2097039,0
2010-08-26,3.86,3.92,3.62,3.62,2697911,0
2010-08-27,3.71,3.74,3.6,3.66,1773446,0
2010-08-30,3.66,3.7,3.5,3.5,1525466,0
2010-08-31,3.48,3.54,3.4,3.42,3180850,0
2010-09-01,3.55,3.7,3.46,3.68,2294212,0
2010-09-02,3.68,3.96,3.68,3.88,3666009,0
2010-09-03,4.04,4.12,3.91,4.03,2358485,0
2010-09-07,4,4.08,3.83,3.86,1790644,0
2010-09-08,3.89,3.93,3.79,3.81,1463362,0
2010-09-09,3.92,3.95,3.79,3.82,1657900,0
2010-09-10,3.85,3.93,3.81,3.84,1048729,0
2010-09-13,3.92,4.02,3.9,4.01,1693735,0
2010-09-14,3.98,4.02,3.9,3.94,2113043,0
2010-09-15,3.9,3.9,3.81,3.86,1538753,0
2010-09-16,3.85,3.87,3.76,3.79,1283555,0
2010-09-17,3.87,3.88,3.78,3.82,1248078,0
2010-09-20,3.88,4.2,3.84,4.17,3402234,0
2010-09-21,4.32,4.37,4.05,4.07,4494423,0
2010-09-22,4.04,4.18,3.98,4.05,2224888,0
2010-09-23,3.98,4.04,3.75,3.8,3228765,0
2010-09-24,3.89,3.92,3.82,3.85,3610489,0
2010-09-27,3.89,3.9,3.78,3.82,1437050,0
2010-09-28,3.85,3.9,3.77,3.9,1275263,0
2010-09-29,3.82,3.9,3.82,3.9,1052753,0
2010-09-30,3.9,4.03,3.82,3.93,2078254,0
2010-10-01,3.91,3.96,3.85,3.89,1155261,0
2010-10-04,3.87,3.93,3.79,3.92,1368084,0
2010-10-05,3.92,3.96,3.86,3.9,1213550,0
2010-10-06,3.87,3.92,3.84,3.88,889114,0
2010-10-07,3.89,3.89,3.81,3.81,1083504,0
2010-10-08,3.81,3.91,3.8,3.9,1636641,0
2010-10-11,3.91,3.91,3.82,3.82,1039411,0
2010-10-12,3.82,3.87,3.8,3.84,909091,0
2010-10-13,3.89,3.89,3.83,3.85,1362089,0
2010-10-14,3.85,3.85,3.75,3.8,1752394,0
2010-10-15,3.84,3.84,3.72,3.72,910114,0
2010-10-18,3.74,3.75,3.7,3.71,748191,0
2010-10-19,3.75,3.83,3.7,3.7,1538884,0
2010-10-20,3.72,3.75,3.61,3.69,907259,0
2010-10-21,3.71,3.78,3.64,3.65,1098574,0
2010-10-22,3.68,3.72,3.64,3.69,483867,0
2010-10-25,3.73,3.8,3.62,3.64,1437438,0
2010-10-26,3.61,3.67,3.6,3.65,989148,0
2010-10-27,3.64,3.66,3.56,3.57,1082831,0
2010-10-28,3.62,3.63,3.55,3.57,767052,0
2010-10-29,3.58,3.61,3.55,3.56,941203,0
2010-11-01,3.59,3.64,3.52,3.54,993413,0
2010-11-02,3.6,3.71,3.54,3.7,1575159,0
2010-11-03,3.7,3.73,3.59,3.66,834897,0
2010-11-04,3.75,3.92,3.69,3.92,2869731,0
2010-11-05,3.97,4.19,3.89,4.04,2633940,0
2010-11-08,4.01,4.2,4.01,4.2,1947382,0
2010-11-09,4.22,4.25,4.01,4.03,2163399,0
2010-11-10,4.05,4.15,4,4.13,873671,0
2010-11-11,4.08,4.13,4.05,4.08,943618,0
2010-11-12,4.04,4.1,3.86,3.96,1297706,0
2010-11-15,4.01,4.03,3.87,3.87,880689,0
2010-11-16,3.89,3.95,3.78,3.8,1968302,0
2010-11-17,3.84,3.84,3.71,3.71,853817,0
2010-11-18,3.78,3.83,3.76,3.77,734666,0
2010-11-19,3.74,3.78,3.72,3.73,739030,0
2010-11-22,3.73,3.75,3.65,3.7,1296704,0
2010-11-23,3.66,3.81,3.65,3.8,979752,0
2010-11-24,3.81,3.85,3.75,3.79,991634,0
2010-11-26,3.73,3.75,3.69,3.69,390654,0
2010-11-29,3.71,3.8,3.67,3.77,835357,0
2010-11-30,3.7,3.78,3.7,3.71,1117711,0
2010-12-01,3.78,3.83,3.74,3.8,1042205,0
2010-12-02,3.8,4.2,3.78,4.02,5032138,0
2010-12-03,3.91,4.08,3.91,4.06,1728391,0
2010-12-06,4.04,4.18,4,4.16,1304660,0
2010-12-07,4.2,4.34,4.16,4.2,2151854,0
2010-12-08,4.2,4.33,4.14,4.3,1422029,0
2010-12-09,4.34,4.43,4.26,4.36,1804167,0
2010-12-10,4.33,4.45,4.31,4.38,867637,0
2010-12-13,4.42,4.43,4.3,4.34,887193,0
2010-12-14,4.31,4.41,4.12,4.12,2009673,0
2010-12-15,4.17,4.23,4.04,4.06,1398072,0
2010-12-16,4.09,4.15,4.07,4.08,874263,0
2010-12-17,4.08,4.21,4.05,4.21,1335731,0
2010-12-20,4.25,4.43,4.25,4.41,2147163,0
2010-12-21,4.46,4.49,4.3,4.36,2423813,0
2010-12-22,4.22,4.29,4.08,4.25,4303350,0
2010-12-23,4.12,4.18,4.03,4.03,3358387,0
2010-12-27,4,4.02,3.9,4.01,1753417,0
2010-12-28,3.98,4.04,3.92,3.92,1326833,0
2010-12-29,3.9,3.95,3.87,3.87,1523738,0
2010-12-30,3.85,3.96,3.85,3.93,1549378,0
2010-12-31,3.97,4.19,3.96,4.09,3034993,0
2011-01-03,4.16,4.27,4.13,4.24,2460210,0
2011-01-04,4.27,4.27,4.08,4.16,2003152,0
2011-01-05,4.13,4.27,4.12,4.25,1258335,0
2011-01-06,4.27,4.5,4.22,4.47,4529192,0
2011-01-07,4.6,4.65,4.33,4.45,3330518,0
2011-01-10,4.48,4.5,4.33,4.38,1746902,0
2011-01-11,4.51,4.59,4.45,4.52,2205960,0
2011-01-12,4.59,4.64,4.53,4.57,1812262,0
2011-01-13,4.55,4.64,4.53,4.58,1607402,0
2011-01-14,4.53,4.98,4.53,4.96,4037291,0
2011-01-18,4.92,5,4.81,4.92,3585068,0
2011-01-19,4.88,4.91,4.6,4.66,2375436,0
2011-01-20,4.63,4.77,4.5,4.51,3564462,0
2011-01-21,4.56,4.64,4.41,4.44,1524891,0
2011-01-24,4.43,4.61,4.42,4.6,1465833,0
2011-01-25,4.55,4.7,4.31,4.46,1980315,0
2011-01-26,4.46,4.81,4.41,4.8,3696258,0
2011-01-27,4.81,5,4.7,4.73,2568698,0
2011-01-28,4.82,4.85,4.52,4.56,1529290,0
2011-01-31,4.57,4.61,4.41,4.42,1341289,0
2011-02-01,4.42,4.9,4.25,4.67,5600560,0
2011-02-02,4.64,4.79,4.5,4.52,1730898,0
2011-02-03,4.47,4.7,4.44,4.49,2868884,0
2011-02-04,4.46,4.52,4.2,4.26,11538016,0
2011-02-07,4.28,4.46,4.26,4.32,2665322,0
2011-02-08,4.39,4.5,4.33,4.45,3991814,0
2011-02-09,4.41,4.69,4.41,4.67,5927975,0
2011-02-10,4.57,4.63,4.43,4.43,2774451,0
2011-02-11,4.48,4.52,4.37,4.48,1670666,0
2011-02-14,4.48,4.5,4.32,4.36,2364625,0
2011-02-15,4.32,4.46,4.31,4.36,2017664,0
2011-02-16,4.43,4.5,4.37,4.44,3581821,0
2011-02-18,4.52,4.54,4.46,4.49,1942881,0
2011-02-22,4.38,4.42,4.06,4.1,6597249,0
2011-02-23,4.11,4.2,4,4.04,3781205,0
2011-02-24,4.02,4.17,4,4.02,3265322,0
2011-02-25,4.07,4.2,4.06,4.14,2243626,0
2011-02-28,4.2,4.24,4.06,4.08,2965891,0
2011-03-01,4.1,4.16,3.82,3.89,5743404,0
2011-03-02,3.9,3.98,3.85,3.92,2587286,0
2011-03-03,4.02,4.02,3.86,3.91,2045465,0
2011-03-04,3.91,3.95,3.81,3.87,1873932,0
2011-03-07,3.85,3.9,3.73,3.75,2260269,0
2011-03-08,3.76,3.91,3.75,3.86,3832352,0
2011-03-09,3.87,3.9,3.82,3.9,1526050,0
2011-03-10,3.84,3.85,3.75,3.75,1895766,0
2011-03-11,3.75,3.85,3.73,3.83,1328036,0
2011-03-14,3.82,3.85,3.68,3.68,2681711,0
2011-03-15,3.58,3.78,3.53,3.76,2656433,0
2011-03-16,3.74,3.75,3.56,3.6,4110172,0
2011-03-17,3.67,3.69,3.59,3.61,1702554,0
2011-03-18,3.68,3.76,3.63,3.68,2441449,0
2011-03-21,3.76,3.79,3.7,3.77,1431813,0
2011-03-22,3.78,3.78,3.71,3.74,1030391,0
2011-03-23,3.74,3.76,3.67,3.74,1405786,0
2011-03-24,3.77,3.77,3.68,3.75,877544,0
2011-03-25,3.76,3.76,3.62,3.62,3358723,0
2011-03-28,3.65,3.69,3.61,3.61,1441245,0
2011-03-29,3.62,3.64,3.52,3.58,1876080,0
2011-03-30,3.59,3.62,3.54,3.58,1548614,0
2011-03-31,3.58,3.58,3.47,3.53,2576739,0
2011-04-01,3.57,3.58,3.45,3.48,2065608,0
2011-04-04,3.49,3.5,3.33,3.38,2034354,0
2011-04-05,3.31,3.4,3.26,3.3,2638377,0
2011-04-06,3.36,3.39,3.3,3.32,1511255,0
2011-04-07,3.35,3.4,3.27,3.27,2726314,0
2011-04-08,3.28,3.37,3.22,3.26,3560867,0
2011-04-11,3.25,3.34,3.22,3.31,1341510,0
2011-04-12,3.27,3.4,3.25,3.4,2294129,0
2011-04-13,3.42,3.44,3.28,3.29,1342479,0
2011-04-14,3.27,3.29,3.24,3.28,1067611,0
2011-04-15,3.28,3.3,3.26,3.29,740396,0
2011-04-18,3.28,3.3,3.23,3.27,992141,0
2011-04-19,3.31,3.38,3.26,3.34,1533545,0
2011-04-20,3.41,3.49,3.36,3.47,2082826,0
2011-04-21,3.52,3.54,3.4,3.54,1566221,0
2011-04-25,3.56,3.6,3.48,3.51,1298294,0
2011-04-26,3.51,3.6,3.48,3.51,1487880,0
2011-04-27,3.52,3.54,3.36,3.4,1656656,0
2011-04-28,3.4,3.42,3.35,3.35,1057877,0
2011-04-29,3.37,3.37,3.2,3.21,2702301,0
2011-05-02,3.25,3.26,2.96,3.04,4114584,0
2011-05-03,3.04,3.04,2.92,2.94,2321968,0
2011-05-04,2.93,2.97,2.84,2.88,1726579,0
2011-05-05,2.85,2.92,2.82,2.9,1787990,0
2011-05-06,2.96,2.97,2.85,2.88,1055008,0
2011-05-09,2.86,2.9,2.82,2.86,1035993,0
2011-05-10,2.83,2.85,2.78,2.79,1361911,0
2011-05-11,2.81,2.81,2.59,2.6,2869008,0
2011-05-12,2.62,2.65,2.37,2.58,5602887,0
2011-05-13,2.59,2.62,2.47,2.48,1321575,0
2011-05-16,2.47,2.52,2.4,2.4,1678847,0
2011-05-17,2.37,2.55,2.31,2.51,4118031,0
2011-05-18,2.51,2.64,2.49,2.53,1975542,0
2011-05-19,2.59,2.59,2.53,2.57,1224988,0
2011-05-20,2.58,2.66,2.55,2.62,1941409,0
2011-05-23,2.58,2.6,2.49,2.53,909544,0
2011-05-24,2.55,2.67,2.5,2.51,1706406,0
2011-05-25,2.5,2.56,2.49,2.53,1673653,0
2011-05-26,2.51,2.59,2.51,2.59,880748,0
2011-05-27,2.6,2.74,2.59,2.7,1986167,0
2011-05-31,2.75,2.76,2.61,2.64,1680831,0
2011-06-01,2.64,2.67,2.53,2.54,826430,0
2011-06-02,2.55,2.55,2.47,2.52,1656282,0
2011-06-03,2.48,2.52,2.43,2.45,1708213,0
2011-06-06,2.44,2.44,2.21,2.33,3443101,0
2011-06-07,2.35,2.41,2.28,2.34,1992862,0
2011-06-08,2.22,2.34,2.06,2.07,4325788,0
2011-06-09,2.1,2.1,1.91,2,4226168,0
2011-06-10,1.99,2.05,1.91,1.93,2904650,0
2011-06-13,1.95,1.98,1.86,1.9,2048455,0
2011-06-14,1.9,1.98,1.84,1.96,3594639,0
2011-06-15,1.92,1.97,1.88,1.96,2091430,0
2011-06-16,1.94,2.16,1.92,1.97,4728498,0
2011-06-17,2.02,2.07,1.95,2,2292131,0
2011-06-20,2,2.03,1.98,2.02,1464486,0
2011-06-21,2.05,2.09,1.99,2.05,1729668,0
2011-06-22,2.05,2.18,2.04,2.07,3005005,0
2011-06-23,2.04,2.08,2,2.05,1534706,0
2011-06-24,2.09,2.1,2,2,2132788,0
2011-06-27,2.05,2.08,1.99,2.08,2106339,0
2011-06-28,2.11,2.15,2.06,2.12,2135579,0
2011-06-29,2.12,2.21,2.11,2.19,3097646,0
2011-06-30,2.2,2.48,2.2,2.41,4895414,0
2011-07-01,2.44,2.66,2.44,2.58,4483420,0
2011-07-05,2.59,2.6,2.4,2.46,1646405,0
2011-07-06,2.47,2.57,2.37,2.53,1668531,0
2011-07-07,2.6,2.64,2.58,2.58,1500608,0
2011-07-08,2.5,2.54,2.43,2.5,1323996,0
2011-07-11,2.47,2.48,2.38,2.42,1259004,0
2011-07-12,2.4,2.51,2.39,2.44,1128894,0
2011-07-13,2.48,2.52,2.42,2.47,980366,0
2011-07-14,2.47,2.5,2.29,2.31,2095858,0
2011-07-15,2.33,2.35,2.23,2.31,1035955,0
2011-07-18,2.31,2.32,2.13,2.2,1341310,0
2011-07-19,2.3,2.33,2.21,2.24,1564435,0
2011-07-20,2.27,2.3,2.25,2.28,968022,0
2011-07-21,2.31,2.37,2.29,2.36,1015913,0
2011-07-22,2.37,2.37,2.29,2.32,709401,0
2011-07-25,2.25,2.37,2.14,2.16,1851331,0
2011-07-26,2.17,2.21,2.05,2.07,2059567,0
2011-07-27,2.06,2.06,1.95,1.98,2830435,0
2011-07-28,1.97,2.05,1.88,1.94,3027641,0
2011-07-29,1.91,1.94,1.86,1.92,1589392,0
2011-08-01,1.98,2.04,1.92,1.94,1462995,0
2011-08-02,1.93,1.97,1.77,1.77,2083637,0
2011-08-03,1.81,1.83,1.68,1.73,2534960,0
2011-08-04,1.7,1.71,1.4,1.4,5915293,0
2011-08-05,1.56,1.58,1.32,1.4,4143306,0
2011-08-08,1.38,1.59,1.2,1.29,3707587,0
2011-08-09,1.35,1.38,1.22,1.32,2297297,0
2011-08-10,1.27,1.32,1.23,1.23,2119970,0
2011-08-11,1.29,1.3,1.2,1.27,4265109,0
2011-08-12,1.32,1.43,1.3,1.43,2437996,0
2011-08-15,1.44,1.81,1.42,1.71,2758832,0
2011-08-16,1.71,1.9,1.7,1.86,3691538,0
2011-08-17,1.86,1.93,1.78,1.83,1822031,0
2011-08-18,1.69,1.74,1.51,1.59,3328682,0
2011-08-19,1.84,2.04,1.56,1.57,3024562,0
2011-08-22,1.65,1.65,1.46,1.48,1349232,0
2011-08-23,1.57,1.57,1.34,1.37,2843295,0
2011-08-24,1.4,1.47,1.38,1.45,1695764,0
2011-08-25,1.59,1.67,1.41,1.5,1803016,0
2011-08-26,1.52,1.56,1.42,1.56,1411831,0
2011-08-29,1.59,1.72,1.58,1.68,2183530,0
2011-08-30,1.69,1.76,1.6,1.75,2425580,0
2011-08-31,1.78,1.8,1.63,1.64,2154985,0
2011-09-01,1.63,1.69,1.59,1.59,1095293,0
2011-09-02,1.56,1.58,1.47,1.53,1168286,0
2011-09-06,1.46,1.5,1.45,1.49,1451801,0
2011-09-07,1.55,1.67,1.52,1.65,2245767,0
2011-09-08,1.7,1.78,1.59,1.64,3657329,0
2011-09-09,1.62,1.62,1.47,1.49,1583002,0
2011-09-12,1.47,1.49,1.42,1.44,1387612,0
2011-09-13,1.48,1.48,1.41,1.46,1008415,0
2011-09-14,1.48,1.52,1.44,1.49,1486094,0
2011-09-15,1.51,1.52,1.46,1.48,1118042,0
2011-09-16,1.47,1.5,1.43,1.47,1239337,0
2011-09-19,1.43,1.44,1.36,1.39,1498867,0
2011-09-20,1.41,1.44,1.38,1.4,756180,0
2011-09-21,1.4,1.45,1.35,1.35,816172,0
2011-09-22,1.35,1.38,1.21,1.23,3423252,0
2011-09-23,1.24,1.28,1.22,1.28,957547,0
2011-09-26,1.3,1.34,1.23,1.3,1120064,0
2011-09-27,1.34,1.43,1.32,1.36,1647982,0
2011-09-28,1.35,1.36,1.26,1.26,1375253,0
2011-09-29,1.32,1.33,1.25,1.29,1524817,0
2011-09-30,1.3,1.3,1.21,1.22,1176822,0
2011-10-03,1.21,1.25,1.07,1.07,2263981,0
2011-10-04,1.16,1.16,1,1.11,2600741,0
2011-10-05,1.1,1.13,1.04,1.1,1210736,0
2011-10-06,1.1,1.1,0.89,1.08,1477532,0
2011-10-07,1.08,1.1,1.02,1.03,1303137,0
2011-10-10,1.07,1.15,1.03,1.08,1481994,0
2011-10-11,1.08,1.1,1.05,1.1,784326,0
2011-10-12,1.12,1.22,1.1,1.19,2303336,0
2011-10-13,1.19,1.29,1.18,1.24,1731801,0
2011-10-14,1.29,1.3,1.2,1.21,1320370,0
2011-10-17,1.21,1.24,1.17,1.19,979894,0
2011-10-18,1.19,1.35,1.17,1.34,2585788,0
2011-10-19,1.36,1.46,1.28,1.29,2316255,0
2011-10-20,1.33,1.33,1.24,1.31,632421,0
2011-10-21,1.35,1.4,1.35,1.38,1276701,0
2011-10-24,1.39,1.46,1.37,1.43,1993917,0
2011-10-25,1.44,1.44,1.28,1.34,1095666,0
2011-10-26,1.38,1.44,1.35,1.41,1070436,0
2011-10-27,1.49,1.54,1.45,1.52,2952245,0
2011-10-28,1.51,1.51,1.43,1.47,1197849,0
2011-10-31,1.42,1.46,1.41,1.44,592330,0
2011-11-01,1.44,1.45,1.32,1.32,1543816,0
2011-11-02,1.37,1.45,1.36,1.43,976845,0
2011-11-03,1.41,1.42,1.28,1.36,1566929,0
2011-11-04,1.31,1.41,1.3,1.34,701656,0
2011-11-07,1.35,1.39,1.3,1.34,417197,0
2011-11-08,1.34,1.46,1.34,1.44,2091561,0
2011-11-09,1.4,1.4,1.35,1.35,1120645,0
2011-11-10,1.39,1.45,1.33,1.38,682368,0
2011-11-11,1.42,1.43,1.36,1.37,892157,0
2011-11-14,1.36,1.37,1.3,1.32,804738,0
2011-11-15,1.32,1.36,1.28,1.35,1003217,0
2011-11-16,1.34,1.38,1.34,1.36,571646,0
2011-11-17,1.36,1.4,1.31,1.34,834166,0
2011-11-18,1.33,1.35,1.33,1.34,505582,0
2011-11-21,1.34,1.36,1.25,1.29,745264,0
2011-11-22,1.29,1.33,1.23,1.24,538220,0
2011-11-23,1.22,1.23,1.2,1.23,842747,0
2011-11-25,1.25,1.32,1.23,1.29,410987,0
2011-11-28,1.37,1.39,1.3,1.36,771144,0
2011-11-29,1.37,1.37,1.23,1.27,632809,0
2011-11-30,1.36,1.42,1.32,1.41,2476548,0
2011-12-01,1.39,1.47,1.37,1.43,1450688,0
2011-12-02,1.47,1.48,1.41,1.44,988860,0
2011-12-05,1.48,1.55,1.46,1.54,1791129,0
2011-12-06,1.53,1.58,1.49,1.57,1417687,0
2011-12-07,1.6,1.62,1.53,1.61,977508,0
2011-12-08,1.57,1.62,1.49,1.49,724012,0
2011-12-09,1.49,1.58,1.49,1.58,700106,0
2011-12-12,1.54,1.66,1.54,1.66,1177143,0
2011-12-13,1.69,1.69,1.4,1.43,1736791,0
2011-12-14,1.42,1.42,1.28,1.36,1441730,0
2011-12-15,1.36,1.36,1.32,1.35,626384,0
2011-12-16,1.38,1.38,1.28,1.34,1322253,0
2011-12-19,1.35,1.35,1.27,1.27,868486,0
2011-12-20,1.32,1.5,1.31,1.5,2293120,0
2011-12-21,1.49,1.5,1.4,1.45,1938594,0
2011-12-22,1.47,1.51,1.43,1.47,1010329,0
2011-12-23,1.49,1.5,1.38,1.42,1077604,0
2011-12-27,1.39,1.4,1.31,1.32,1295002,0
2011-12-28,1.3,1.4,1.29,1.3,1055106,0
2011-12-29,1.3,1.42,1.3,1.42,1587126,0
2011-12-30,1.38,1.48,1.38,1.45,1910276,0
2012-01-03,1.5,1.58,1.5,1.55,2127780,0
2012-01-04,1.54,1.59,1.48,1.56,1459500,0
2012-01-05,1.52,1.6,1.45,1.57,1300884,0
2012-01-06,1.57,1.77,1.56,1.75,3797950,0
2012-01-09,1.75,1.99,1.73,1.96,5055540,0
2012-01-10,1.98,2.14,1.98,2.03,4511555,0
2012-01-11,2,2.42,2,2.4,7661825,0
2012-01-12,2.44,2.62,2.24,2.29,8484020,0
2012-01-13,2.21,2.4,2.02,2.35,4205669,0
2012-01-17,2.41,2.5,2.13,2.13,3928314,0
2012-01-18,2.16,2.42,2.1,2.39,4547137,0
2012-01-19,2.44,2.53,2.38,2.39,4195904,0
2012-01-20,2.4,2.46,2.36,2.42,2755240,0
2012-01-23,2.41,2.49,2.29,2.36,2858003,0
2012-01-24,2.3,2.43,2.2,2.38,2564665,0
2012-01-25,2.4,2.66,2.38,2.63,4055768,0
2012-01-26,2.73,2.89,2.58,2.67,7545790,0
2012-01-27,2.64,2.74,2.58,2.67,1747067,0
2012-01-30,2.57,2.59,2.43,2.5,3541667,0
2012-01-31,2.53,2.57,2.4,2.42,2244253,0
2012-02-01,2.49,2.54,2.45,2.52,2543992,0
2012-02-02,2.54,2.62,2.53,2.55,2198846,0
2012-02-03,2.72,2.84,2.58,2.82,4770255,0
2012-02-06,2.82,2.89,2.75,2.81,3230494,0
2012-02-07,2.84,2.98,2.8,2.88,3062044,0
2012-02-08,2.96,3.14,2.91,3.14,5645804,0
2012-02-09,3.16,3.31,3.16,3.24,5479846,0
2012-02-10,3.04,3.14,2.91,2.97,5136837,0
2012-02-13,3.06,3.12,3.01,3.04,2361646,0
2012-02-14,2.98,3.02,2.75,3,3786734,0
2012-02-15,3.06,3.19,2.99,3.02,3624484,0
2012-02-16,3.07,3.08,2.95,2.96,2600213,0
2012-02-17,2.98,3.04,2.97,3.03,1554197,0
2012-02-21,3.05,3.05,2.95,2.97,3728149,0
2012-02-22,2.97,2.97,2.75,2.76,3493968,0
2012-02-23,2.77,2.96,2.75,2.89,3280286,0
2012-02-24,2.96,3.02,2.81,2.83,1981276,0
2012-02-27,2.8,2.98,2.75,2.96,2907283,0
2012-02-28,3.04,3.08,2.75,2.81,4815086,0
2012-02-29,2.81,2.89,2.77,2.77,2796476,0
2012-03-01,2.83,2.88,2.76,2.8,1838668,0
2012-03-02,2.78,2.85,2.67,2.7,2109953,0
2012-03-05,2.7,2.75,2.52,2.54,3296318,0
2012-03-06,2.49,2.49,2.3,2.4,4812356,0
2012-03-07,2.51,2.56,2.37,2.46,2936147,0
2012-03-08,2.55,2.81,2.53,2.79,5399640,0
2012-03-09,2.88,2.98,2.82,2.86,5482758,0
2012-03-12,2.91,2.95,2.83,2.85,1842082,0
2012-03-13,2.9,2.93,2.85,2.9,2250183,0
2012-03-14,2.89,3.02,2.79,2.83,4114279,0
2012-03-15,2.92,3.03,2.85,2.95,3030312,0
2012-03-16,2.97,3,2.87,2.91,2255169,0
2012-03-19,2.9,2.99,2.9,2.91,2880833,0
2012-03-20,2.9,2.92,2.72,2.78,3810208,0
2012-03-21,2.85,2.88,2.79,2.83,2137763,0
2012-03-22,2.78,2.84,2.65,2.71,2816315,0
2012-03-23,2.55,2.76,2.52,2.68,3828293,0
2012-03-26,2.75,2.75,2.62,2.66,2443834,0
2012-03-27,2.72,2.78,2.6,2.61,3491417,0
2012-03-28,2.63,2.65,2.51,2.57,2384822,0
2012-03-29,2.54,2.54,2.38,2.4,4952559,0
2012-03-30,2.45,2.49,2.32,2.45,4070781,0
2012-04-02,2.43,2.45,2.36,2.42,2261689,0
2012-04-03,2.38,2.42,2.35,2.35,2750375,0
2012-04-04,2.17,2.28,2.07,2.15,6424615,0
2012-04-05,2.03,2.04,1.96,1.97,18515370,0
2012-04-09,1.98,2.14,1.93,1.98,6830599,0
2012-04-10,2.01,2.05,1.97,1.99,5310586,0
2012-04-11,2.06,2.12,2.03,2.03,3290342,0
2012-04-12,2.07,2.11,2.04,2.09,2664869,0
2012-04-13,2.05,2.05,1.98,2,4187284,0
2012-04-16,2.04,2.05,1.96,1.98,3495414,0
2012-04-17,2.01,2.06,1.98,2.05,2339133,0
2012-04-18,2.03,2.07,2,2.05,1867708,0
2012-04-19,2.05,2.07,1.95,1.97,2743442,0
2012-04-20,2.01,2.03,1.95,1.99,1533641,0
2012-04-23,1.94,1.96,1.85,1.88,3002814,0
2012-04-24,1.89,1.93,1.84,1.89,2090923,0
2012-04-25,1.92,1.98,1.91,1.94,1711748,0
2012-04-26,1.96,2.05,1.95,2.01,4560253,0
2012-04-27,2.01,2.08,1.96,2.08,4993188,0
2012-04-30,2.07,2.09,2,2,3064630,0
2012-05-01,1.99,2.07,1.98,1.99,2291680,0
2012-05-02,1.98,2.02,1.93,1.94,5295221,0
2012-05-03,1.95,1.95,1.75,1.77,5287610,0
2012-05-04,1.76,1.77,1.67,1.7,3480168,0
2012-05-07,1.69,1.79,1.65,1.77,2941639,0
2012-05-08,1.75,1.78,1.68,1.76,1987913,0
2012-05-09,1.71,1.77,1.68,1.75,2983902,0
2012-05-10,1.81,1.96,1.81,1.85,3232847,0
2012-05-11,1.89,1.96,1.85,1.88,3728611,0
2012-05-14,1.85,1.89,1.77,1.78,1956653,0
2012-05-15,1.79,1.97,1.78,1.96,5270348,0
2012-05-16,2.03,2.03,1.87,1.88,2852211,0
2012-05-17,1.9,1.9,1.75,1.78,2151871,0
2012-05-18,1.78,1.83,1.72,1.73,2187156,0
2012-05-21,1.75,1.84,1.73,1.78,1755744,0
2012-05-22,1.81,1.86,1.76,1.77,1968635,0
2012-05-23,1.85,1.85,1.72,1.82,1924715,0
2012-05-24,1.83,1.87,1.8,1.86,1582711,0
2012-05-25,1.92,1.94,1.87,1.89,1521831,0
2012-05-29,1.93,1.98,1.9,1.98,2555585,0
2012-05-30,1.9,1.96,1.83,1.86,2855326,0
2012-05-31,1.86,1.89,1.72,1.87,3475722,0
2012-06-01,1.76,1.77,1.7,1.73,2885539,0
2012-06-04,1.73,1.75,1.52,1.61,3827487,0
2012-06-05,1.6,1.7,1.6,1.7,1777529,0
2012-06-06,2,2.1,1.9,2.01,11521109,0
2012-06-07,2.03,2.1,1.96,2.08,6191657,0
2012-06-08,2.04,2.18,1.97,2.16,5182219,0
2012-06-11,2.23,2.24,2.08,2.11,4042978,0
2012-06-12,2.13,2.15,2.05,2.15,2615130,0
2012-06-13,2.14,2.37,2.1,2.22,5698422,0
2012-06-14,2.23,2.36,2.22,2.31,3556316,0
2012-06-15,2.37,2.51,2.32,2.49,6111309,0
2012-06-18,2.44,2.77,2.44,2.63,6817402,0
2012-06-19,2.77,2.8,2.58,2.6,7713406,0
2012-06-20,2.63,2.75,2.55,2.65,4769558,0
2012-06-21,2.64,2.67,2.41,2.49,5811720,0
2012-06-22,2.51,2.68,2.47,2.68,6536186,0
2012-06-25,2.61,2.75,2.55,2.64,4232039,0
2012-06-26,2.65,2.74,2.65,2.68,2766376,0
2012-06-27,2.74,2.9,2.73,2.82,6244109,0
2012-06-28,2.8,2.89,2.68,2.81,5574111,0
2012-06-29,2.93,2.95,2.87,2.9,5730343,0
2012-07-02,2.93,2.95,2.73,2.83,6758220,0
2012-07-03,2.85,2.92,2.79,2.86,2466047,0
2012-07-05,2.86,3,2.84,2.92,5279325,0
2012-07-06,2.87,2.96,2.82,2.94,3339349,0
2012-07-09,2.94,2.96,2.88,2.93,1873801,0
2012-07-10,2.95,2.97,2.63,2.7,5930163,0
2012-07-11,2.68,2.72,2.55,2.6,4654021,0
2012-07-12,2.53,2.69,2.45,2.58,5705876,0
2012-07-13,2.76,2.88,2.73,2.76,9379787,0
2012-07-16,2.76,2.84,2.74,2.78,4163500,0
2012-07-17,2.85,2.85,2.73,2.76,1897853,0
2012-07-18,2.76,2.84,2.67,2.67,4052593,0
2012-07-19,2.73,2.73,2.52,2.6,5100375,0
2012-07-20,2.56,2.75,2.5,2.66,4074969,0
2012-07-23,2.53,2.65,2.52,2.6,3064141,0
2012-07-24,2.62,2.64,2.42,2.46,4218947,0
2012-07-25,2.52,2.55,2.31,2.33,4614734,0
2012-07-26,2.42,2.49,2.33,2.48,3939162,0
2012-07-27,2.49,2.6,2.43,2.48,4138336,0
2012-07-30,2.5,2.54,2.38,2.38,3070658,0
2012-07-31,2.32,2.44,2.3,2.32,2655890,0
2012-08-01,2.33,2.39,2.23,2.28,3516230,0
2012-08-02,2.23,2.35,2.23,2.25,2695590,0
2012-08-03,2.34,2.45,2.3,2.33,3415830,0
2012-08-06,2.34,2.44,2.3,2.44,2266309,0
2012-08-07,2.46,2.46,2.37,2.37,3279382,0
2012-08-08,2.37,2.46,2.37,2.42,2238672,0
2012-08-09,2.46,2.63,2.45,2.58,4677951,0
2012-08-10,2.58,2.61,2.51,2.55,2381189,0
2012-08-13,2.5,2.58,2.46,2.52,1889876,0
2012-08-14,2.55,2.63,2.5,2.53,2224225,0
2012-08-15,2.51,2.57,2.45,2.5,2067472,0
2012-08-16,2.5,2.65,2.47,2.64,4097097,0
2012-08-17,2.65,2.75,2.6,2.67,3672737,0
2012-08-20,2.65,2.73,2.52,2.62,3146735,0
2012-08-21,2.62,2.68,2.48,2.51,4040643,0
2012-08-22,2.58,2.65,2.55,2.61,3664158,0
2012-08-23,2.57,2.66,2.55,2.66,2443323,0
2012-08-24,2.63,2.69,2.6,2.66,1721478,0
2012-08-27,2.68,2.68,2.58,2.62,1707028,0
2012-08-28,2.64,2.68,2.61,2.67,2318781,0
2012-08-29,2.67,2.71,2.61,2.71,2970918,0
2012-08-30,2.64,2.75,2.64,2.72,2460264,0
2012-08-31,2.76,2.97,2.72,2.92,8201633,0
2012-09-04,2.99,3.16,2.86,3.15,9462620,0
2012-09-05,3.14,3.23,3.1,3.21,7683850,0
2012-09-06,3.36,3.36,2.98,3.08,11670384,0
2012-09-07,3.13,3.22,3.07,3.15,7560150,0
2012-09-10,3.17,3.31,3.14,3.31,6424172,0
2012-09-11,3.31,3.6,3.29,3.6,10346897,0
2012-09-12,3.72,3.72,3.43,3.67,8690661,0
2012-09-13,3.65,3.9,3.57,3.79,13093085,0
2012-09-14,3.92,4.03,3.86,3.89,11673465,0
2012-09-17,3.93,3.98,3.83,3.89,5332400,0
2012-09-18,3.87,3.95,3.72,3.79,5332727,0
2012-09-19,3.87,3.94,3.59,3.85,12821430,0
2012-09-20,3.8,3.92,3.72,3.84,6735843,0
2012-09-21,3.9,4,3.86,3.91,9794809,0
2012-09-24,3.94,3.99,3.8,3.83,5290513,0
2012-09-25,3.83,3.96,3.63,3.63,9100372,0
2012-09-26,3.63,3.71,3.37,3.43,8689676,0
2012-09-27,3.53,3.6,3.48,3.57,5315179,0
2012-09-28,3.47,3.56,3.45,3.46,3978407,0
2012-10-01,3.5,3.56,3.35,3.39,4168253,0
2012-10-02,3.41,3.45,3.27,3.43,5325410,0
2012-10-03,3.43,3.85,3.43,3.85,11450152,0
2012-10-04,3.88,3.95,3.74,3.89,7323063,0
2012-10-05,3.93,3.97,3.8,3.85,4873521,0
2012-10-08,3.81,3.84,3.65,3.73,4358372,0
2012-10-09,3.7,3.75,3.59,3.67,5221749,0
2012-10-10,3.62,3.73,3.61,3.7,2838317,0
2012-10-11,3.79,3.82,3.58,3.62,4739595,0
2012-10-12,3.61,3.68,3.5,3.57,3420665,0
2012-10-15,3.58,3.7,3.53,3.68,3999971,0
2012-10-16,3.72,3.79,3.6,3.78,5066164,0
2012-10-17,3.88,4.19,3.84,4.13,14649994,0
2012-10-18,4.14,4.55,4.11,4.31,17149161,0
2012-10-19,4.28,4.49,4.23,4.38,9769417,0
2012-10-22,4.41,4.5,4.31,4.41,7990054,0
2012-10-23,4.32,4.38,4.26,4.33,7002114,0
2012-10-24,4.39,4.46,4.33,4.44,6328481,0
2012-10-25,4.56,4.7,4.31,4.43,11961155,0
2012-10-26,4.39,4.42,4.06,4.27,7662905,0
2012-10-31,4.37,4.39,4.06,4.3,4213696,0
2012-11-01,4.33,4.5,4.31,4.5,5099177,0
2012-11-02,4.58,4.77,4.44,4.72,9374125,0
2012-11-05,4.74,5.1,4.6,5.07,14290941,0
2012-11-06,5.12,5.36,5.1,5.31,12178980,0
2012-11-07,5.2,5.59,5.01,5.5,15418675,0
2012-11-08,5.7,5.8,5.26,5.4,14808952,0
2012-11-09,5.3,5.35,4.95,5.16,11301066,0
2012-11-12,5.26,5.26,4.71,4.74,10790286,0
2012-11-13,4.58,5.06,4.51,4.88,9061878,0
2012-11-14,4.98,5.03,4.6,4.61,9018922,0
2012-11-15,4.58,4.69,4.26,4.42,12187992,0
2012-11-16,4.44,4.85,4.35,4.68,9916300,0
2012-11-19,4.88,5.01,4.82,4.95,9418308,0
2012-11-20,5.08,5.29,5.05,5.27,9727257,0
2012-11-21,5.35,5.47,5.21,5.3,8891896,0
2012-11-23,5.35,5.39,5.25,5.31,3684644,0
2012-11-26,5.29,5.5,5.21,5.5,6750670,0
2012-11-27,5.56,5.62,5.4,5.49,7873384,0
2012-11-28,5.43,5.47,5.15,5.39,7898492,0
2012-11-29,5.45,5.55,5.36,5.41,5200019,0
2012-11-30,5.42,5.42,5.2,5.22,5912894,0
2012-12-03,5.23,5.29,5.06,5.17,4278271,0
2012-12-04,5.22,5.23,5.01,5.09,5087692,0
2012-12-05,5.1,5.12,4.86,4.88,6132823,0
2012-12-06,4.88,4.92,4.75,4.9,4645891,0
2012-12-07,4.99,5.32,4.97,5.25,8465673,0
2012-12-10,5.25,5.38,5.17,5.36,6649462,0
2012-12-11,5.41,5.52,5.38,5.45,7544457,0
2012-12-12,5.48,5.6,5.45,5.49,7610854,0
2012-12-13,5.35,5.38,5,5.2,13415422,0
2012-12-14,5.2,5.33,5.1,5.3,7422047,0
2012-12-17,5.34,5.8,5.32,5.8,13118569,0
2012-12-18,5.95,6.1,5.86,6.05,12964472,0
2012-12-19,6.08,6.14,5.82,6.12,8082754,0
2012-12-20,6.06,6.18,5.94,6.13,7332429,0
2012-12-21,5.9,7,5.81,7,43933744,0
2012-12-24,6.67,6.92,6.55,6.76,11365694,0
2012-12-26,6.76,6.87,6.62,6.67,7529020,0
2012-12-27,6.77,6.78,6.41,6.66,9351650,0
2012-12-28,6.58,6.89,6.53,6.72,7107141,0
2012-12-31,6.79,7.02,6.68,7,8733285,0
2013-01-02,7.33,7.43,6.75,6.91,15782345,0
2013-01-03,6.88,7.05,6.79,6.96,9074645,0
2013-01-04,6.96,6.97,6.82,6.91,5379565,0
2013-01-07,6.88,6.93,6.41,6.61,13235228,0
2013-01-08,6.6,6.61,6.2,6.26,11070816,0
2013-01-09,6.34,6.68,6.33,6.54,8138287,0
2013-01-10,6.66,6.67,6.34,6.49,5447290,0
2013-01-11,6.58,6.6,6.34,6.4,5575337,0
2013-01-14,6.47,6.5,6.28,6.31,3560505,0
2013-01-15,6.3,6.32,6.08,6.29,6332247,0
2013-01-16,6.19,6.29,6,6,8547127,0
2013-01-17,6.19,6.19,5.7,5.95,55042700,0
2013-01-18,6.02,6.34,5.95,6.3,15378928,0
2013-01-22,6.41,6.41,6.11,6.24,9928218,0
2013-01-23,6.23,6.58,6.12,6.47,12774470,0
2013-01-24,6.5,6.59,6.21,6.27,9937441,0
2013-01-25,6.39,6.39,6.13,6.21,7334130,0
2013-01-28,6.17,6.27,5.9,5.93,8943850,0
2013-01-29,6.06,6.19,6,6.17,7409991,0
2013-01-30,6.18,6.21,5.87,5.92,8191492,0
2013-01-31,5.96,5.96,5.55,5.71,9636632,0
2013-02-01,5.77,5.97,5.57,5.61,10039938,0
2013-02-04,5.66,5.67,5.3,5.32,12023425,0
2013-02-05,5.34,5.38,5.15,5.32,12506738,0
2013-02-06,5.3,5.39,5.26,5.34,4313849,0
2013-02-07,5.32,5.35,5.13,5.22,6025599,0
2013-02-08,5.23,5.32,5.12,5.19,4108422,0
2013-02-11,5.16,5.38,5.12,5.34,5877896,0
2013-02-12,5.37,5.97,5.35,5.92,13695966,0
2013-02-13,5.92,5.99,5.67,5.77,6666560,0
2013-02-14,5.77,5.88,5.68,5.75,4212695,0
2013-02-15,5.76,6.24,5.75,6.02,14117598,0
2013-02-19,6.14,6.15,5.63,5.76,9712036,0
2013-02-20,5.68,5.7,5.28,5.29,9159109,0
2013-02-21,5.3,5.49,5.14,5.44,8022015,0
2013-02-22,5.53,5.57,5.37,5.45,4347497,0
2013-02-25,5.49,5.53,5.16,5.2,6013794,0
2013-02-26,5.26,5.88,5.26,5.79,12842534,0
2013-02-27,5.79,6.15,5.75,6.06,12697916,0
2013-02-28,6.02,6.18,5.74,5.85,8670221,0
2013-03-01,5.77,5.98,5.7,5.92,6235586,0
2013-03-04,5.86,6,5.81,5.98,4437429,0
2013-03-05,6.09,6.17,5.98,6.1,7771295,0
2013-03-06,6.2,6.22,5.67,5.94,16943414,0
2013-03-07,5.93,6.01,5.82,5.96,6285454,0
2013-03-08,6.1,6.14,5.98,6.06,6134517,0
2013-03-11,6.05,6.08,5.9,5.94,5917792,0
2013-03-12,5.91,5.94,5.71,5.72,5815213,0
2013-03-13,5.72,5.88,5.68,5.84,5010400,0
2013-03-14,5.87,5.95,5.8,5.84,3725767,0
2013-03-15,5.86,6.04,5.84,5.99,7319118,0
2013-03-18,5.85,6.05,5.83,5.99,5000273,0
2013-03-19,6.12,6.43,6.08,6.19,16778131,0
2013-03-20,6.27,6.39,6.14,6.32,9567539,0
2013-03-21,6.3,6.38,6.17,6.18,5708666,0
2013-03-22,6.24,6.27,6.06,6.1,4332532,0
2013-03-25,6.13,6.24,6.03,6.06,4917735,0
2013-03-26,6.06,6.16,5.83,5.87,6446406,0
2013-03-27,5.86,5.92,5.75,5.87,4052075,0
2013-03-28,5.88,5.91,5.71,5.77,4508012,0
2013-04-01,5.75,5.81,5.56,5.68,5472595,0
2013-04-02,5.7,5.79,5.57,5.59,5262994,0
2013-04-03,5.6,5.63,5.15,5.23,10691470,0
2013-04-04,5.3,5.42,5.27,5.37,4999873,0
2013-04-05,5.23,5.39,5.18,5.38,4890184,0
2013-04-08,5.4,5.68,5.38,5.67,4796903,0
2013-04-09,5.7,5.74,5.56,5.59,4846849,0
2013-04-10,5.58,5.64,5.34,5.37,7421396,0
2013-04-11,5.35,5.41,5.23,5.32,5916253,0
2013-04-12,5.29,5.45,5.27,5.33,4397778,0
2013-04-15,5.25,5.27,4.86,5.01,10474306,0
2013-04-16,5.16,5.23,4.9,5.09,8135212,0
2013-04-17,5.01,5.05,4.86,4.98,6161056,0
2013-04-18,4.99,5,4.65,4.76,8033802,0
2013-04-19,4.75,4.94,4.7,4.92,5457218,0
2013-04-22,4.89,5.18,4.75,5.13,6568943,0
2013-04-23,5.2,5.52,5.2,5.39,8520480,0
2013-04-24,5.41,5.54,5.39,5.47,5036621,0
2013-04-25,5.5,5.68,5.47,5.52,5440708,0
2013-04-26,5.6,5.71,5.52,5.67,5748082,0
2013-04-29,5.71,5.82,5.5,5.56,4980656,0
2013-04-30,5.56,5.68,5.38,5.45,5021815,0
2013-05-01,5.41,5.45,5.2,5.35,4581249,0
2013-05-02,5.42,5.71,5.4,5.65,6171329,0
2013-05-03,5.71,5.9,5.63,5.73,7492841,0
2013-05-06,5.77,5.94,5.76,5.94,5363160,0
2013-05-07,5.97,6.08,5.85,5.92,4530555,0
2013-05-08,5.9,5.92,5.77,5.9,3335950,0
2013-05-09,5.86,6.04,5.84,5.99,4805388,0
2013-05-10,6.03,6.18,6.01,6.08,5455950,0
2013-05-13,6.06,6.15,6,6.09,4084696,0
2013-05-14,6.04,6.18,6.04,6.12,3336935,0
2013-05-15,6.09,6.15,5.96,5.99,4051764,0
2013-05-16,5.95,6.07,5.75,5.87,6611520,0
2013-05-17,5.89,6.09,5.89,6.02,7523593,0
2013-05-20,6.04,6.14,5.97,6.02,4918388,0
2013-05-21,6.01,6.1,5.83,5.84,6490116,0
2013-05-22,5.92,6.15,5.88,5.94,10196702,0
2013-05-23,5.83,6.14,5.78,6.1,6622261,0
2013-05-24,6.07,6.11,5.92,6.04,3766336,0
2013-05-28,6.16,6.35,6.02,6.15,9430673,0
2013-05-29,6.14,6.16,5.95,6.05,6143993,0
2013-05-30,6.08,6.2,5.98,6.11,4841340,0
2013-05-31,6.06,6.25,6.06,6.14,5952653,0
2013-06-03,6.19,6.25,5.95,6.05,7230127,0
2013-06-04,6.05,6.17,5.9,5.97,11494673,0
2013-06-05,6.05,6.4,5.93,6.03,19480826,0
2013-06-06,6.08,6.12,5.91,6.11,9034751,0
2013-06-07,6.19,6.24,6.07,6.14,6355127,0
2013-06-10,6.15,6.16,5.87,5.97,6293433,0
2013-06-11,5.87,5.98,5.79,5.84,5599014,0
2013-06-12,5.92,6.05,5.85,5.91,7224384,0
2013-06-13,5.87,6.2,5.87,6.16,7239446,0
2013-06-14,6.16,6.34,6.16,6.28,9157684,0
2013-06-17,6.34,6.46,6.26,6.37,7743443,0
2013-06-18,6.38,6.47,6.2,6.43,6724140,0
2013-06-19,6.41,6.46,6.19,6.22,5743805,0
2013-06-20,6.09,6.1,5.81,5.88,10504391,0
2013-06-21,5.88,5.98,5.41,5.59,14818889,0
2013-06-24,5.4,5.51,5.18,5.36,10535130,0
2013-06-25,5.53,5.67,5.4,5.43,7861264,0
2013-06-26,5.5,5.69,5.45,5.53,5602054,0
2013-06-27,5.61,5.75,5.58,5.73,4337020,0
2013-06-28,5.72,5.75,5.61,5.61,5453763,0
2013-07-01,5.67,5.76,5.64,5.68,2933756,0
2013-07-02,5.73,5.76,5.62,5.63,2890197,0
2013-07-03,5.61,5.62,5.51,5.52,2160180,0
2013-07-05,5.59,5.61,5.3,5.37,4967448,0
2013-07-08,5.38,5.47,5.26,5.28,3527329,0
2013-07-09,5.33,5.58,5.31,5.5,4699801,0
2013-07-10,5.52,5.58,5.38,5.46,3413448,0
2013-07-11,5.6,5.8,5.6,5.77,5698047,0
2013-07-12,5.82,5.92,5.76,5.83,3816501,0
2013-07-15,5.86,5.89,5.7,5.74,2965015,0
2013-07-16,5.72,5.88,5.65,5.72,3072985,0
2013-07-17,5.7,5.84,5.62,5.77,3441695,0
2013-07-18,5.78,5.83,5.71,5.75,2459599,0
2013-07-19,5.72,5.82,5.7,5.77,1937922,0
2013-07-22,5.76,5.83,5.61,5.66,3010381,0
2013-07-23,5.68,5.77,5.57,5.68,2922336,0
2013-07-24,5.72,5.73,5.51,5.54,3735971,0
2013-07-25,5.49,5.49,5.29,5.31,6286952,0
2013-07-26,5.28,5.44,5.26,5.35,3163987,0
2013-07-29,5.34,5.42,5.2,5.2,3860664,0
2013-07-30,5.26,5.28,5.11,5.21,3886843,0
2013-07-31,5.2,5.44,5.15,5.35,5438524,0
2013-08-01,5.39,5.47,5.33,5.41,5173363,0
2013-08-02,5.43,5.54,5.35,5.51,5390971,0
2013-08-05,5.51,5.51,5.41,5.47,2928271,0
2013-08-06,5.45,5.45,5.28,5.32,3280404,0
2013-08-07,5.29,5.3,5.17,5.23,3527499,0
2013-08-08,5.29,5.33,5.2,5.22,2171038,0
2013-08-09,5.2,5.28,5.18,5.24,2788832,0
2013-08-12,5.2,5.35,5.19,5.31,1877023,0
2013-08-13,5.31,5.34,5.17,5.19,3580598,0
2013-08-14,5.36,5.38,5.16,5.19,5460015,0
2013-08-15,5.15,5.4,5,5.32,7285039,0
2013-08-16,5.32,5.49,5.25,5.28,3954672,0
2013-08-19,5.31,5.36,5.01,5.06,6838652,0
2013-08-20,5.09,5.28,5.08,5.28,3719626,0
2013-08-21,5.24,5.39,5.19,5.35,4708022,0
2013-08-22,5.35,5.5,5.35,5.41,3350155,0
2013-08-23,5.41,5.42,5.19,5.22,4942668,0
2013-08-26,5.21,5.37,5.15,5.28,4702639,0
2013-08-27,5.18,5.25,5.08,5.24,5740110,0
2013-08-28,5.19,5.23,5.12,5.17,4338058,0
2013-08-29,5.15,5.3,5.15,5.24,3093816,0
2013-08-30,5.24,5.25,5.12,5.15,2807802,0
2013-09-03,5.19,5.26,5.09,5.11,3872194,0
2013-09-04,5.1,5.16,5.04,5.07,3539354,0
2013-09-05,5.08,5.1,4.96,5.03,4116438,0
2013-09-06,5.11,5.14,5,5.04,7480181,0
2013-09-09,5.03,5.25,4.99,5.15,10004947,0
2013-09-10,5.19,5.21,5.01,5.08,6748165,0
2013-09-11,5.06,5.2,5.03,5.18,5127228,0
2013-09-12,5.2,5.34,5.18,5.25,5351532,0
2013-09-13,5.26,5.37,5.16,5.31,4298442,0
2013-09-16,5.37,5.44,5.18,5.24,4900926,0
2013-09-17,5.21,5.28,5.19,5.25,2743456,0
2013-09-18,5.24,5.53,5.13,5.53,8441521,0
2013-09-19,5.55,5.59,5.41,5.46,4623848,0
2013-09-20,5.46,5.46,5.25,5.26,6144271,0
2013-09-23,5.22,5.25,5.12,5.18,3602716,0
2013-09-24,5.22,5.37,5.15,5.2,5074168,0
2013-09-25,5.22,5.41,5.14,5.27,4933343,0
2013-09-26,5.29,5.32,5.18,5.29,3279902,0
2013-09-27,5.25,5.33,5.15,5.16,2583680,0
2013-09-30,5.08,5.29,5.08,5.23,4377982,0
2013-10-01,5.22,5.29,5.21,5.24,1873489,0
2013-10-02,5.2,5.34,5.2,5.28,2583040,0
2013-10-03,5.27,5.32,5.15,5.15,4525222,0
2013-10-04,5.14,5.17,5.05,5.07,6053194,0
2013-10-07,5.04,5.13,5.02,5.04,4531348,0
2013-10-08,5.05,5.1,4.91,4.94,5438624,0
2013-10-09,4.99,5.03,4.83,4.93,4263470,0
2013-10-10,5.01,5.06,4.96,4.99,3979215,0
2013-10-11,4.99,5.12,4.98,5.09,3356030,0
2013-10-14,5.05,5.08,4.95,5.04,3226603,0
2013-10-15,5.04,5.05,4.95,5,3680860,0
2013-10-16,5.03,5.1,4.97,5.08,3625837,0
2013-10-17,5.02,5.26,5.02,5.24,5236296,0
2013-10-18,5.28,5.3,5.18,5.23,2807834,0
2013-10-21,5.22,5.28,5.05,5.07,5716201,0
2013-10-22,5.1,5.22,5.08,5.18,5007999,0
2013-10-23,5.13,5.29,5.13,5.24,3707352,0
2013-10-24,5.28,5.46,5.26,5.37,5190612,0
2013-10-25,5.43,5.45,5.35,5.36,3454000,0
2013-10-28,5.36,5.41,5.25,5.26,3646800,0
2013-10-29,5.27,5.34,5.24,5.33,2129139,0
2013-10-30,5.31,5.33,5.18,5.22,2625594,0
2013-10-31,5.22,5.22,5.06,5.06,3513700,0
2013-11-01,5.06,5.1,4.98,5.03,5244879,0
2013-11-04,5.07,5.13,5.02,5.05,3658188,0
2013-11-05,5.01,5.07,4.94,4.97,4672672,0
2013-11-06,5,5.06,4.96,4.97,3468679,0
2013-11-07,5.04,5.11,4.95,4.96,4200192,0
2013-11-08,4.93,4.98,4.87,4.95,3625624,0
2013-11-11,4.93,4.95,4.86,4.86,3539005,0
2013-11-12,4.87,4.95,4.81,4.92,4468246,0
2013-11-13,4.88,4.96,4.82,4.87,3885424,0
2013-11-14,4.88,5.02,4.86,4.98,4937019,0
2013-11-15,4.98,5.03,4.93,4.94,3948496,0
2013-11-18,4.96,5.01,4.85,4.87,4666570,0
2013-11-19,4.87,4.91,4.79,4.8,3725996,0
2013-11-20,4.83,4.94,4.78,4.83,3057342,0
2013-11-21,4.84,5.04,4.77,5.02,4708588,0
2013-11-22,5,5.03,4.9,4.9,2350152,0
2013-11-25,4.92,4.92,4.81,4.82,5128340,0
2013-11-26,4.85,5,4.83,5,5213756,0
2013-11-27,5,5.09,4.93,5.07,5689049,0
2013-11-29,5.08,5.15,5.05,5.13,1956785,0
2013-12-02,5.14,5.18,5.02,5.04,3224618,0
2013-12-03,5,5.06,4.93,4.97,2654281,0
2013-12-04,4.93,5.07,4.92,4.97,2715019,0
2013-12-05,4.96,5.01,4.91,4.94,2229306,0
2013-12-06,4.99,5.03,4.95,4.95,2465055,0
2013-12-09,4.96,5.13,4.96,5.11,3025924,0
2013-12-10,5.12,5.2,5.1,5.15,3106411,0
2013-12-11,5.14,5.16,4.96,4.99,4678381,0
2013-12-12,5.15,5.28,5.07,5.28,8727100,0
2013-12-13,5.32,5.42,5.22,5.37,6461125,0
2013-12-16,5.42,5.55,5.39,5.43,5656946,0
2013-12-17,5.39,5.52,5.32,5.49,3235601,0
2013-12-18,5.55,5.78,5.52,5.71,7690251,0
2013-12-19,5.67,5.72,5.6,5.64,3005826,0
2013-12-20,5.68,5.85,5.66,5.85,5328162,0
2013-12-23,5.9,6.19,5.89,6.17,6679167,0
2013-12-24,6.15,6.4,6.08,6.23,4999262,0
2013-12-26,6.27,6.43,6.22,6.31,5242884,0
2013-12-27,6.35,6.43,6.26,6.4,3818932,0
2013-12-30,6.43,6.47,6.35,6.44,3598762,0
2013-12-31,6.45,6.67,6.4,6.62,4575864,0
2014-01-02,6.62,6.62,6.46,6.6,5064343,0
2014-01-03,6.6,6.8,6.58,6.63,4086633,0
2014-01-06,6.64,6.68,6.29,6.39,5600891,0
2014-01-07,6.43,6.45,6.01,6.06,8658989,0
2014-01-08,6.07,6.26,6.06,6.2,4455907,0
2014-01-09,6.23,6.29,6.11,6.2,3475496,0
2014-01-10,6.24,6.35,6.22,6.25,3213601,0
2014-01-13,6.25,6.25,6.1,6.14,3057195,0
2014-01-14,6.2,6.24,6.14,6.17,2331565,0
2014-01-15,6.15,6.2,6.12,6.12,2228801,0
2014-01-16,6.12,6.18,5.97,6.09,3601255,0
2014-01-17,6.09,6.09,5.94,5.98,2809274,0
2014-01-21,6,6.04,5.81,6.01,3791725,0
2014-01-22,6,6.16,5.97,6.11,2722321,0
2014-01-23,6.08,6.16,6.02,6.12,2791116,0
2014-01-24,6.1,6.11,5.82,5.83,4845116,0
2014-01-27,5.85,5.95,5.54,5.73,5682439,0
2014-01-28,5.78,5.99,5.76,5.93,4645644,0
2014-01-29,5.86,6.08,5.8,6.05,4200728,0
2014-01-30,6.1,6.14,5.87,5.88,4543219,0
2014-01-31,5.76,6.12,5.72,6.03,3825421,0
2014-02-03,5.99,6.02,5.77,5.86,3361695,0
2014-02-04,5.86,5.99,5.8,5.81,2340641,0
2014-02-05,5.8,5.88,5.67,5.73,2048734,0
2014-02-06,5.73,5.91,5.73,5.86,2200602,0
2014-02-07,5.9,5.94,5.82,5.91,2361956,0
2014-02-10,5.88,5.95,5.82,5.84,1843618,0
2014-02-11,5.87,5.87,5.76,5.81,2377353,0
2014-02-12,5.83,5.85,5.72,5.75,2314321,0
2014-02-13,5.69,5.84,5.65,5.81,1633996,0
2014-02-14,5.83,5.91,5.76,5.89,2107819,0
2014-02-18,5.88,5.9,5.7,5.8,2860190,0
2014-02-19,5.77,5.87,5.71,5.72,2215231,0
2014-02-20,5.72,5.81,5.66,5.76,1964098,0
2014-02-21,5.76,5.92,5.75,5.88,3656131,0
2014-02-24,5.87,5.92,5.7,5.74,3718475,0
2014-02-25,5.74,5.84,5.7,5.83,3115095,0
2014-02-26,5.81,6.18,5.73,6.14,10597317,0
2014-02-27,6.13,6.19,6.05,6.18,3534740,0
2014-02-28,6.19,6.2,6.03,6.07,2632833,0
2014-03-03,5.98,6.05,5.89,6.01,3399499,0
2014-03-04,6.06,6.12,5.97,6.07,4126914,0
2014-03-05,5.74,5.89,5.38,5.44,16917784,0
2014-03-06,5.45,5.46,5.2,5.22,9867084,0
2014-03-07,5.25,5.25,5.05,5.08,7775426,0
2014-03-10,5.09,5.12,4.93,4.95,7189536,0
2014-03-11,4.95,5.09,4.86,4.93,5405247,0
2014-03-12,4.91,4.97,4.84,4.9,4480620,0
2014-03-13,4.91,4.94,4.76,4.78,5560150,0
2014-03-14,4.8,4.87,4.77,4.83,3972660,0
2014-03-17,4.84,4.93,4.72,4.73,5441775,0
2014-03-18,4.75,4.96,4.75,4.93,6165534,0
2014-03-19,5.13,5.14,4.91,4.98,5946821,0
2014-03-20,5.01,5.04,4.82,4.86,4341717,0
2014-03-21,4.89,4.89,4.76,4.81,3747898,0
2014-03-24,4.82,4.85,4.67,4.76,3361963,0
2014-03-25,4.78,4.84,4.7,4.7,2590705,0
2014-03-26,4.72,4.77,4.57,4.61,3821800,0
2014-03-27,4.69,4.72,4.56,4.68,3480699,0
2014-03-28,4.66,4.82,4.66,4.78,2666000,0
2014-03-31,4.82,4.84,4.72,4.73,2360982,0
2014-04-01,4.73,4.85,4.72,4.8,2375856,0
2014-04-02,4.83,4.87,4.77,4.86,4501600,0
2014-04-03,4.86,4.89,4.73,4.76,5109901,0
2014-04-04,4.81,4.95,4.8,4.85,3868370,0
2014-04-07,4.85,4.85,4.68,4.73,2602380,0
2014-04-08,4.73,4.84,4.66,4.79,3284185,0
2014-04-09,4.79,4.85,4.66,4.79,3353066,0
2014-04-10,4.79,4.88,4.71,4.75,3074932,0
2014-04-11,4.71,4.78,4.57,4.62,3242635,0
2014-04-14,4.65,4.72,4.5,4.55,3052932,0
2014-04-15,4.54,4.62,4.36,4.5,4433700,0
2014-04-16,4.53,4.57,4.45,4.48,1958236,0
2014-04-17,4.47,4.52,4.44,4.46,1616977,0
2014-04-21,4.48,4.56,4.43,4.56,1479488,0
2014-04-22,4.59,4.63,4.55,4.57,1554198,0
2014-04-23,4.55,4.56,4.45,4.47,2193780,0
2014-04-24,4.5,4.59,4.44,4.57,2875186,0
2014-04-25,4.54,4.58,4.42,4.42,2397264,0
2014-04-28,4.43,4.58,4.38,4.46,2930566,0
2014-04-29,4.45,4.49,4.42,4.48,1456376,0
2014-04-30,4.47,4.5,4.42,4.46,1735733,0
2014-05-01,4.45,4.55,4.41,4.54,4193629,0
2014-05-02,4.54,4.65,4.52,4.6,2578668,0
2014-05-05,4.57,4.64,4.51,4.58,1794168,0
2014-05-06,4.56,4.58,4.47,4.47,2119519,0
2014-05-07,4.51,4.51,4.4,4.43,1779488,0
2014-05-08,4.45,4.54,4.4,4.41,2380564,0
2014-05-09,4.41,4.5,4.39,4.48,1769903,0
2014-05-12,4.5,4.64,4.5,4.61,1955109,0
2014-05-13,4.62,4.7,4.59,4.61,1759626,0
2014-05-14,4.63,4.64,4.49,4.51,1726328,0
2014-05-15,4.47,4.51,4.4,4.47,2500778,0
2014-05-16,4.53,4.55,4.48,4.53,1837825,0
2014-05-19,4.53,4.54,4.41,4.43,2312567,0
2014-05-20,4.41,4.47,4.37,4.43,2356787,0
2014-05-21,4.44,4.49,4.4,4.41,1307148,0
2014-05-22,4.43,4.58,4.41,4.58,1989634,0
2014-05-23,4.59,4.73,4.57,4.72,2582495,0
2014-05-27,4.76,4.82,4.63,4.65,2546830,0
2014-05-28,4.72,4.77,4.7,4.75,2079868,0
2014-05-29,4.76,4.82,4.71,4.75,1194808,0
2014-05-30,4.75,4.77,4.67,4.69,1349295,0
2014-06-02,4.68,4.69,4.57,4.63,1863036,0
2014-06-03,4.61,4.64,4.55,4.58,2427554,0
2014-06-04,4.47,4.62,4.39,4.48,4062023,0
2014-06-05,4.46,4.52,4.41,4.45,2704969,0
2014-06-06,4.47,4.59,4.45,4.55,2840903,0
2014-06-09,4.56,4.63,4.54,4.57,1606772,0
2014-06-10,4.55,4.59,4.53,4.58,1336825,0
2014-06-11,4.57,4.57,4.44,4.46,2350144,0
2014-06-12,4.45,4.49,4.41,4.45,1679641,0
2014-06-13,4.45,4.46,4.39,4.41,1621818,0
2014-06-16,4.4,4.49,4.39,4.4,1875541,0
2014-06-17,4.38,4.48,4.35,4.42,1950557,0
2014-06-18,4.45,4.45,4.37,4.44,2685398,0
2014-06-19,4.45,4.51,4.41,4.43,1342157,0
2014-06-20,4.42,4.46,4.38,4.45,2170756,0
2014-06-23,4.43,4.53,4.42,4.47,1456618,0
2014-06-24,4.46,4.67,4.46,4.54,3787945,0
2014-06-25,4.54,4.92,4.48,4.91,7469039,0
2014-06-26,4.9,5.12,4.79,5.01,8180961,0
2014-06-27,5.03,5.3,4.97,5.3,8514655,0
2014-06-30,5.28,5.31,5.05,5.15,5298787,0
2014-07-01,5.14,5.2,5.09,5.11,2477215,0
2014-07-02,5.1,5.12,4.94,4.96,3910900,0
2014-07-03,5.01,5.03,4.92,4.94,1389010,0
2014-07-07,4.92,4.93,4.76,4.78,3330660,0
2014-07-08,4.75,4.82,4.72,4.76,2554669,0
2014-07-09,4.76,4.83,4.7,4.73,2902586,0
2014-07-10,4.69,4.73,4.62,4.62,3100130,0
2014-07-11,4.62,4.65,4.51,4.53,2541504,0
2014-07-14,4.55,4.57,4.47,4.5,2328149,0
2014-07-15,4.5,4.57,4.45,4.46,1771303,0
2014-07-16,4.48,4.63,4.46,4.6,2419215,0
2014-07-17,4.56,4.57,4.41,4.42,3118464,0
2014-07-18,4.49,4.51,4.42,4.45,2337228,0
2014-07-21,4.45,4.5,4.41,4.43,807980,0
2014-07-22,4.46,4.62,4.45,4.59,2342196,0
2014-07-23,4.59,4.75,4.55,4.63,1944718,0
2014-07-24,4.61,4.68,4.42,4.46,3508552,0
2014-07-25,4.44,4.45,4.39,4.42,2022646,0
2014-07-28,4.43,4.44,4.28,4.29,3020602,0
2014-07-29,4.23,4.29,4.12,4.25,5629675,0
2014-07-30,4.24,4.24,4.04,4.13,5478769,0
2014-07-31,4.07,4.09,3.96,4,3393978,0
2014-08-01,4,4.04,3.85,3.86,3947270,0
2014-08-04,3.91,3.96,3.83,3.92,2685548,0
2014-08-05,3.91,3.94,3.75,3.78,3090637,0
2014-08-06,3.79,3.99,3.78,3.86,2511697,0
2014-08-07,3.89,3.91,3.8,3.84,1307052,0
2014-08-08,3.83,3.95,3.8,3.95,1819427,0
2014-08-11,3.97,4.04,3.96,4.02,1429996,0
2014-08-12,3.98,4.05,3.9,3.92,1684099,0
2014-08-13,3.93,3.96,3.86,3.91,1380141,0
2014-08-14,3.93,3.99,3.91,3.97,1461873,0
2014-08-15,4.01,4.05,3.93,3.97,1793536,0
2014-08-18,4.01,4.23,4,4.22,4278736,0
2014-08-19,4.27,4.4,4.27,4.28,3572158,0
2014-08-20,4.27,4.38,4.22,4.32,2647780,0
2014-08-21,4.34,4.37,4.27,4.28,1877644,0
2014-08-22,4.27,4.31,4.22,4.27,1372438,0
2014-08-25,4.3,4.32,4.19,4.22,2065579,0
2014-08-26,4.22,4.23,4.13,4.22,1910234,0
2014-08-27,4.21,4.24,4.15,4.21,1372196,0
2014-08-28,4.19,4.23,4.14,4.18,1375137,0
2014-08-29,4.17,4.24,4.17,4.2,1100451,0
2014-09-02,4.21,4.3,4.18,4.3,2305718,0
2014-09-03,4.31,4.31,4.16,4.2,3181009,0
2014-09-04,4.3,4.35,4.17,4.25,3628562,0
2014-09-05,4.27,4.32,4.25,4.28,2898929,0
2014-09-08,4.28,4.36,4.27,4.35,1882881,0
2014-09-09,4.33,4.34,4.15,4.24,2578537,0
2014-09-10,4.22,4.29,4.17,4.23,1852699,0
2014-09-11,4.19,4.26,4.18,4.2,1151323,0
2014-09-12,4.19,4.21,4.09,4.09,2103640,0
2014-09-15,4.08,4.09,4,4.01,2546088,0
2014-09-16,4,4.03,3.92,3.95,2008943,0
2014-09-17,3.99,4.19,3.98,4.1,3474694,0
2014-09-18,4.12,4.12,4.02,4.02,1620916,0
2014-09-19,4.02,4.06,3.93,3.94,4228084,0
2014-09-22,3.95,3.95,3.79,3.8,4803638,0
2014-09-23,3.79,3.88,3.76,3.82,2932166,0
2014-09-24,3.78,3.84,3.75,3.8,2846959,0
2014-09-25,3.81,3.88,3.73,3.8,1873840,0
2014-09-26,3.8,3.88,3.77,3.87,2147034,0
2014-09-29,3.84,3.91,3.81,3.82,1652232,0
2014-09-30,3.82,3.83,3.67,3.67,2582544,0
2014-10-01,3.67,3.71,3.55,3.6,3496578,0
2014-10-02,3.6,3.73,3.58,3.69,2044793,0
2014-10-03,3.74,3.84,3.73,3.78,2223512,0
2014-10-06,3.79,3.84,3.7,3.7,1590041,0
2014-10-07,3.68,3.73,3.59,3.61,2211839,0
2014-10-08,3.61,3.66,3.55,3.58,2950493,0
2014-10-09,3.57,3.62,3.43,3.49,3936419,0
2014-10-10,3.47,3.6,3.26,3.3,4843470,0
2014-10-13,3.46,3.48,3.09,3.1,5463904,0
2014-10-14,3.18,3.3,3.06,3.28,6731640,0
2014-10-15,3.25,3.45,3.18,3.43,4736544,0
2014-10-16,3.35,3.54,3.34,3.5,2539777,0
2014-10-17,3.62,3.78,3.56,3.71,5159283,0
2014-10-20,3.7,3.84,3.7,3.78,2435788,0
2014-10-21,3.81,3.87,3.75,3.81,2403296,0
2014-10-22,3.87,3.91,3.78,3.8,2298226,0
2014-10-23,3.83,3.9,3.8,3.8,2466300,0
2014-10-24,3.8,3.87,3.74,3.86,2012262,0
2014-10-27,3.82,3.86,3.75,3.79,1660958,0
2014-10-28,3.78,3.92,3.77,3.87,2206372,0
2014-10-29,3.87,3.88,3.76,3.79,1700959,0
2014-10-30,3.78,3.82,3.73,3.78,1597540,0
2014-10-31,3.81,3.84,3.74,3.76,1646096,0
2014-11-03,3.78,3.82,3.74,3.81,1298300,0
2014-11-04,3.81,3.81,3.74,3.76,889647,0
2014-11-05,3.75,3.77,3.65,3.7,2331428,0
2014-11-06,3.68,3.79,3.66,3.74,2313569,0
2014-11-07,3.75,3.82,3.7,3.77,2247246,0
2014-11-10,3.83,4.09,3.83,3.95,4172211,0
2014-11-11,3.97,4.26,3.94,4.22,4998589,0
2014-11-12,4.22,4.28,4.12,4.15,3467146,0
2014-11-13,4.17,4.25,4.11,4.15,1819256,0
2014-11-14,4.14,4.21,4.12,4.17,1223109,0
2014-11-17,4.16,4.22,4.13,4.15,1442535,0
2014-11-18,4.15,4.24,4.11,4.11,1560324,0
2014-11-19,4.11,4.2,4.07,4.13,1921088,0
2014-11-20,4.13,4.31,4.09,4.26,2794689,0
2014-11-21,4.34,4.35,4.24,4.26,2136693,0
2014-11-24,4.27,4.32,4.26,4.32,1123668,0
2014-11-25,4.32,4.42,4.31,4.31,2086370,0
2014-11-26,4.32,4.39,4.28,4.38,1032270,0
2014-11-28,4.38,4.38,4.3,4.3,1063773,0
2014-12-01,4.26,4.26,4.1,4.11,2220176,0
2014-12-02,4.16,4.2,4.1,4.13,1566824,0
2014-12-03,4.14,4.2,4.07,4.08,1207181,0
2014-12-04,4.07,4.1,3.94,3.99,2222314,0
2014-12-05,3.96,4.11,3.96,4.08,1447043,0
2014-12-08,4.09,4.09,3.87,3.9,2845796,0
2014-12-09,3.86,3.94,3.77,3.9,3991965,0
2014-12-10,4.05,4.28,4,4.11,6572247,0
2014-12-11,4.16,4.3,4.12,4.29,3598158,0
2014-12-12,4.1,4.32,4.03,4.31,4151102,0
2014-12-15,4.3,4.31,3.98,4.02,3977552,0
2014-12-16,3.95,3.97,3.76,3.78,3857792,0
2014-12-17,3.8,3.97,3.76,3.91,3495898,0
2014-12-18,3.98,4.08,3.91,4.04,3049424,0
2014-12-19,4.03,4.14,3.98,4.11,3575759,0
2014-12-22,4.08,4.21,4.05,4.11,1827441,0
2014-12-23,4.11,4.19,4.02,4.02,1548013,0
2014-12-24,4.02,4.09,4,4.02,831121,0
2014-12-26,4.02,4.07,3.99,4.02,1237512,0
2014-12-29,4.02,4.1,3.96,3.97,2625353,0
2014-12-30,3.97,4.07,3.96,4.01,2426372,0
2014-12-31,4.01,4.2,4,4.13,2806847,0
2015-01-02,4.18,4.27,4.05,4.22,3163541,0
2015-01-05,4.21,4.26,4.08,4.09,2170647,0
2015-01-06,4.12,4.16,3.85,3.86,4466571,0
2015-01-07,3.9,4.05,3.9,3.97,2960114,0
2015-01-08,4.05,4.12,3.99,3.99,2167310,0
2015-01-09,4,4.11,3.97,3.98,2554344,0
2015-01-12,4,4.16,3.97,4.08,2656688,0
2015-01-13,4.14,4.2,3.88,3.93,5941988,0
2015-01-14,3.87,3.99,3.75,3.8,4349877,0
2015-01-15,3.83,3.83,3.4,3.42,5505953,0
2015-01-16,3.42,3.62,3.35,3.6,3278304,0
2015-01-20,3.54,3.55,3.33,3.35,4455363,0
2015-01-21,3.35,3.46,3.25,3.32,2949449,0
2015-01-22,3.39,3.44,3.32,3.41,1988324,0
2015-01-23,3.41,3.44,3.32,3.36,1579291,0
2015-01-26,3.39,3.5,3.36,3.48,1837372,0
2015-01-27,3.45,3.5,3.38,3.47,2130909,0
2015-01-28,3.5,3.51,3.36,3.36,1964719,0
2015-01-29,3.38,3.45,3.34,3.43,2205933,0
2015-01-30,3.39,3.45,3.36,3.44,1884782,0
2015-02-02,3.46,3.47,3.37,3.37,2628193,0
2015-02-03,3.37,3.44,3.34,3.42,3344902,0
2015-02-04,3.42,3.55,3.4,3.5,3039886,0
2015-02-05,3.49,3.58,3.45,3.51,1649485,0
2015-02-06,3.51,3.6,3.51,3.59,1456170,0
2015-02-09,3.58,3.71,3.58,3.67,1704463,0
2015-02-10,3.71,3.74,3.56,3.68,2146936,0
2015-02-11,3.7,3.71,3.55,3.62,1758483,0
2015-02-12,3.59,3.71,3.59,3.71,1946549,0
2015-02-13,3.71,3.77,3.66,3.71,1362238,0
2015-02-17,3.68,3.72,3.65,3.71,1308061,0
2015-02-18,3.7,3.71,3.62,3.66,1197759,0
2015-02-19,3.67,3.71,3.62,3.68,879873,0
2015-02-20,3.69,3.69,3.62,3.65,1182015,0
2015-02-23,3.62,3.64,3.51,3.6,1454613,0
2015-02-24,3.65,3.72,3.61,3.7,1588369,0
2015-02-25,3.7,3.73,3.63,3.66,979621,0
2015-02-26,3.67,3.71,3.62,3.69,1174386,0
2015-02-27,3.7,3.76,3.68,3.74,1452616,0
2015-03-02,3.73,3.89,3.72,3.87,2572600,0
2015-03-03,3.85,3.87,3.77,3.79,1525000,0
2015-03-04,3.79,3.79,3.7,3.71,1460000,0
2015-03-05,3.7,3.73,3.67,3.68,1050000,0
2015-03-06,3.65,3.71,3.61,3.61,1626400,0
2015-03-09,3.65,3.65,3.53,3.53,1845300,0
2015-03-10,3.49,3.53,3.44,3.46,2474700,0
2015-03-11,3.47,3.48,3.33,3.4,4041100,0
2015-03-12,3.35,3.56,3.34,3.48,2723200,0
2015-03-13,3.45,3.47,3.34,3.38,2297900,0
2015-03-16,3.39,3.43,3.33,3.35,2482200,0
2015-03-17,3.33,3.35,3.21,3.27,2977500,0
2015-03-18,3.26,3.43,3.21,3.42,2738300,0
2015-03-19,3.41,3.47,3.31,3.37,1492200,0
2015-03-20,3.41,3.53,3.39,3.49,3122400,0
2015-03-23,3.46,3.56,3.45,3.46,1706000,0
2015-03-24,3.48,3.64,3.43,3.51,3304000,0
2015-03-25,3.53,3.62,3.5,3.56,1660100,0
2015-03-26,3.53,3.6,3.49,3.54,1383500,0
2015-03-27,3.55,3.59,3.51,3.56,1211100,0
2015-03-30,3.62,3.7,3.6,3.64,2270500,0
2015-03-31,3.64,3.68,3.55,3.56,1981348,0
2015-04-01,3.57,3.6,3.47,3.59,1993000,0
2015-04-02,3.59,3.71,3.55,3.71,2056200,0
2015-04-06,3.68,3.76,3.66,3.72,1689800,0
2015-04-07,3.68,3.72,3.67,3.67,1152608,0
2015-04-08,3.68,3.72,3.67,3.69,774800,0
2015-04-09,3.67,3.73,3.62,3.67,1114000,0
2015-04-10,3.67,3.69,3.62,3.64,771700,0
2015-04-13,3.64,3.66,3.57,3.59,1465300,0
2015-04-14,3.59,3.64,3.57,3.61,1183800,0
2015-04-15,3.62,3.72,3.62,3.72,2715850,0
2015-04-16,3.72,3.72,3.53,3.56,2850407,0
2015-04-17,3.53,3.53,3.43,3.48,2211800,0
2015-04-20,3.48,3.51,3.37,3.41,2636948,0
2015-04-21,3.38,3.46,3.37,3.44,1597624,0
2015-04-22,3.42,3.49,3.34,3.36,2680388,0
2015-04-23,3.34,3.36,3.17,3.2,4400500,0
2015-04-24,3.25,3.28,3.16,3.2,2589662,0
2015-04-27,3.21,3.27,3.15,3.18,2479600,0
2015-04-28,3.16,3.3,3.16,3.27,2038318,0
2015-04-29,3.26,3.28,3.17,3.17,1818200,0
2015-04-30,3.16,3.17,3.07,3.12,3160300,0
2015-05-01,3.12,3.18,3.09,3.15,1484000,0
2015-05-04,3.15,3.21,3.1,3.1,1288300,0
2015-05-05,3.11,3.13,3.02,3.03,2659600,0
2015-05-06,3.03,3.05,2.96,2.99,2493970,0
2015-05-07,2.96,3.06,2.96,3.02,1870614,0
2015-05-08,3.11,3.15,3.06,3.09,2227400,0
2015-05-11,3.15,3.15,3.02,3.03,1103300,0
2015-05-12,3.03,3.06,2.96,3.02,1466266,0
2015-05-13,3.04,3.09,3.01,3.02,980894,0
2015-05-14,3.04,3.07,3.01,3.05,829900,0
2015-05-15,3.04,3.13,3.01,3.11,1505680,0
2015-05-18,3.11,3.17,3.09,3.14,1420456,0
2015-05-19,3.26,3.26,3.15,3.2,2157783,0
2015-05-20,3.21,3.23,3.14,3.22,1378989,0
2015-05-21,3.24,3.24,3.1,3.11,1570800,0
2015-05-22,3.1,3.13,3.07,3.12,1709500,0
2015-05-26,3.1,3.18,3.1,3.17,1914814,0
2015-05-27,3.17,3.21,3.12,3.2,2244600,0
2015-05-28,3.21,3.38,3.17,3.35,4300901,0
2015-05-29,3.34,3.37,3.17,3.24,2818800,0
2015-06-01,3.23,3.28,3.21,3.24,1457363,0
2015-06-02,3.23,3.26,3.19,3.23,1447446,0
2015-06-03,3.22,3.27,3.2,3.24,994800,0
2015-06-04,3.19,3.23,3.16,3.19,1763500,0
2015-06-05,3.17,3.19,3.13,3.17,1860900,0
2015-06-08,3.16,3.17,3.08,3.17,2304200,0
2015-06-09,3,3,2.71,2.86,12612027,0
2015-06-10,2.89,2.9,2.83,2.9,4554346,0
2015-06-11,2.87,2.89,2.72,2.73,3727158,0
2015-06-12,2.73,2.73,2.67,2.67,2728700,0
2015-06-15,2.66,2.73,2.65,2.69,2522100,0
2015-06-16,2.67,2.73,2.63,2.72,3060300,0
2015-06-17,2.72,2.73,2.6,2.6,2758300,0
2015-06-18,2.6,2.68,2.59,2.6,1968300,0
2015-06-19,2.63,2.76,2.62,2.71,3112800,0
2015-06-22,2.7,2.74,2.68,2.69,2244500,0
2015-06-23,2.66,2.73,2.62,2.72,2290162,0
2015-06-24,2.76,2.8,2.74,2.78,2307400,0
2015-06-25,2.8,2.91,2.79,2.86,2956400,0
2015-06-26,2.89,2.9,2.79,2.86,3659500,0
2015-06-29,2.83,2.87,2.76,2.79,2943700,0
2015-06-30,2.81,2.82,2.65,2.66,2683511,0
2015-07-01,2.72,2.73,2.55,2.6,3555000,0
2015-07-02,2.6,2.64,2.55,2.6,1377700,0
2015-07-06,2.56,2.61,2.52,2.55,1465700,0
2015-07-07,2.53,2.59,2.45,2.59,2628900,0
2015-07-08,2.57,2.62,2.5,2.51,1601200,0
2015-07-09,2.55,2.59,2.52,2.57,1413700,0
2015-07-10,2.55,2.61,2.47,2.5,2110300,0
2015-07-13,2.3,2.52,2.24,2.52,3014100,0
2015-07-14,2.53,2.54,2.36,2.39,3341599,0
2015-07-15,2.37,2.39,2.27,2.28,3099905,0
2015-07-16,2.28,2.41,2.26,2.39,2005100,0
2015-07-17,2.41,2.42,2.28,2.29,1982900,0
2015-07-20,2.28,2.31,2.19,2.21,2084500,0
2015-07-21,2.2,2.24,2.17,2.23,1539900,0
2015-07-22,2.23,2.32,2.2,2.32,2236600,0
2015-07-23,2.32,2.36,2.22,2.24,1782200,0
2015-07-24,2.21,2.24,2.02,2.06,3298700,0
2015-07-27,2.05,2.11,1.96,1.97,2512000,0
2015-07-28,1.99,2.06,1.96,2.02,2637400,0
2015-07-29,2.01,2.06,2,2.02,1533923,0
2015-07-30,2.03,2.05,2.01,2.04,927900,0
2015-07-31,2.06,2.06,2.01,2.02,1479500,0
2015-08-03,2.01,2.03,1.99,1.99,1382746,0
2015-08-04,2,2,1.7,1.71,4645200,0
2015-08-05,1.7,1.83,1.7,1.71,3505300,0
2015-08-06,1.7,1.72,1.37,1.48,7848205,0
2015-08-07,1.45,1.52,1.45,1.5,2283500,0
2015-08-10,1.47,1.81,1.47,1.62,4436000,0
2015-08-11,1.61,1.66,1.58,1.65,2106715,0
2015-08-12,1.67,1.67,1.5,1.54,3049800,0
2015-08-13,1.53,1.59,1.51,1.56,1378600,0
2015-08-14,1.58,1.6,1.54,1.57,1667000,0
2015-08-17,1.55,1.61,1.53,1.58,1674400,0
2015-08-18,1.61,1.95,1.59,1.84,5509500,0
2015-08-19,1.84,1.89,1.7,1.7,3165400,0
2015-08-20,1.7,1.75,1.6,1.73,2881700,0
2015-08-21,1.7,1.74,1.6,1.66,2052700,0
2015-08-24,1.55,1.65,1.45,1.6,3257031,0
2015-08-25,1.68,1.68,1.6,1.61,1909500,0
2015-08-26,1.63,1.65,1.51,1.58,2380300,0
2015-08-27,1.64,1.8,1.61,1.73,3342500,0
2015-08-28,1.74,1.85,1.72,1.78,2093900,0
2015-08-31,1.79,1.89,1.75,1.87,1855200,0
2015-09-01,1.78,1.84,1.7,1.73,2473400,0
2015-09-02,1.78,1.78,1.64,1.73,1933800,0
2015-09-03,1.75,1.82,1.7,1.78,1890000,0
2015-09-04,1.73,1.78,1.72,1.77,1548200,0
2015-09-08,1.82,1.96,1.75,1.96,6273200,0
2015-09-09,2,2.08,1.75,2.07,5569600,0
2015-09-10,2.04,2.05,1.94,2.01,2895758,0
2015-09-11,2.02,2.08,2,2.03,3126100,0
2015-09-14,2.05,2.05,1.96,1.99,3597500,0
2015-09-15,1.97,2.02,1.91,1.96,2277600,0
2015-09-16,1.98,1.99,1.93,1.93,1868700,0
2015-09-17,1.94,2.08,1.9,2.04,2869317,0
2015-09-18,2.01,2.05,1.98,1.99,3051300,0
2015-09-21,2.02,2.08,1.95,2,2439700,0
2015-09-22,1.95,1.97,1.87,1.88,2844300,0
2015-09-23,1.88,1.95,1.85,1.86,1742376,0
2015-09-24,1.87,1.93,1.81,1.9,2170051,0
2015-09-25,1.95,2.01,1.89,1.94,2264200,0
2015-09-28,1.92,1.92,1.77,1.77,2384582,0
2015-09-29,1.76,1.77,1.7,1.73,2089000,0
2015-09-30,1.77,1.8,1.71,1.77,1563100,0
2015-10-01,1.8,1.82,1.73,1.75,1013200,0
2015-10-02,1.75,1.84,1.71,1.84,1195100,0
2015-10-05,1.88,2.07,1.85,2.07,3766967,0
2015-10-06,2.08,2.15,1.95,1.99,3655200,0
2015-10-07,2.02,2.12,2.02,2.1,2920101,0
2015-10-08,2.08,2.42,2.08,2.35,4353500,0
2015-10-09,2.37,2.39,2.23,2.34,1708900,0
2015-10-12,2.34,2.35,2.23,2.3,1127506,0
2015-10-13,2.29,2.34,2.19,2.2,1150000,0
2015-10-14,2.2,2.22,2.06,2.11,2012500,0
2015-10-15,2.15,2.22,2.1,2.19,2499900,0
2015-10-16,2.2,2.22,2.13,2.17,1620700,0
2015-10-19,2.17,2.29,2.15,2.25,2029204,0
2015-10-20,2.28,2.35,2.22,2.28,2088619,0
2015-10-21,2.3,2.32,2.23,2.23,1260400,0
2015-10-22,2.24,2.3,2.2,2.22,1888000,0
2015-10-23,2.27,2.31,2.12,2.19,4575000,0
2015-10-26,2.19,2.24,2.12,2.19,1736400,0
2015-10-27,2.17,2.17,2.08,2.12,2036900,0
2015-10-28,2.11,2.26,2.09,2.25,2405500,0
2015-10-29,2.22,2.22,2.13,2.14,2932100,0
2015-10-30,2.14,2.17,2.06,2.06,2625100,0
2015-11-02,2.05,2.08,2.01,2.05,1812711,0
2015-11-03,2.03,2.08,2.02,2.02,1827329,0
2015-11-04,2.02,2.09,2.02,2.03,1603668,0
2015-11-05,2.02,2.03,1.87,1.92,2262000,0
2015-11-06,1.89,1.94,1.87,1.91,1625400,0
2015-11-09,1.89,1.92,1.72,1.8,3499027,0
2015-11-10,1.8,1.84,1.73,1.8,1907000,0
2015-11-11,1.8,1.91,1.8,1.85,1809600,0
2015-11-12,1.82,1.85,1.69,1.7,1927600,0
2015-11-13,1.69,1.71,1.61,1.62,2121300,0
2015-11-16,1.61,1.65,1.59,1.65,1688500,0
2015-11-17,1.67,1.77,1.66,1.69,1722700,0
2015-11-18,1.68,1.71,1.66,1.71,1166600,0
2015-11-19,1.72,1.75,1.68,1.68,982400,0
2015-11-20,1.71,1.71,1.6,1.64,1688000,0
2015-11-23,1.67,1.7,1.65,1.66,1432900,0
2015-11-24,1.64,1.7,1.64,1.68,1036100,0
2015-11-25,1.69,1.79,1.67,1.79,1953300,0
2015-11-27,1.82,1.84,1.79,1.8,749300,0
2015-11-30,1.79,1.86,1.76,1.83,1918500,0
2015-12-01,1.84,1.89,1.8,1.82,1196123,0
2015-12-02,1.82,1.86,1.76,1.82,1248286,0
2015-12-03,1.8,1.83,1.66,1.71,2009401,0
2015-12-04,1.88,1.88,1.73,1.79,3131000,0
2015-12-07,1.84,1.86,1.76,1.84,3168900,0
2015-12-08,1.8,1.81,1.73,1.76,1912814,0
2015-12-09,1.8,1.81,1.7,1.72,1645700,0
2015-12-10,1.75,1.75,1.7,1.74,1060900,0
2015-12-11,1.69,1.72,1.63,1.64,1951700,0
2015-12-14,1.63,1.67,1.56,1.56,2656361,0
2015-12-15,1.6,1.73,1.59,1.71,1699400,0
2015-12-16,1.72,1.8,1.67,1.78,2068100,0
2015-12-17,1.78,1.85,1.75,1.76,1633900,0
2015-12-18,1.74,1.79,1.72,1.77,3255900,0
2015-12-21,1.8,1.84,1.73,1.79,1580600,0
2015-12-22,1.8,1.84,1.76,1.84,1648622,0
2015-12-23,1.82,1.97,1.8,1.92,2481200,0
2015-12-24,1.94,2.06,1.83,2.02,1525198,0
2015-12-28,2.03,2.06,1.94,2,1692849,0
2015-12-29,1.96,2.02,1.85,1.94,1553442,0
2015-12-30,1.93,1.96,1.86,1.86,977579,0
2015-12-31,1.85,1.89,1.8,1.81,1504074,0
2016-01-04,1.75,1.79,1.71,1.76,1973061,0
2016-01-05,1.78,1.82,1.76,1.8,1139237,0
2016-01-06,1.78,1.8,1.65,1.69,1819554,0
2016-01-07,1.64,1.69,1.53,1.54,4116111,0
2016-01-08,1.62,1.64,1.56,1.6,2035889,0
2016-01-11,1.64,1.66,1.46,1.55,2594918,0
2016-01-12,1.57,1.65,1.47,1.64,1994767,0
2016-01-13,1.64,1.7,1.48,1.51,2736856,0
2016-01-14,1.5,1.56,1.45,1.5,1904293,0
2016-01-15,1.46,1.49,1.4,1.46,2779164,0
2016-01-19,1.5,1.52,1.28,1.36,2689700,0
2016-01-20,1.31,1.36,1.19,1.36,2989057,0
2016-01-21,1.38,1.5,1.35,1.44,1679919,0
2016-01-22,1.46,1.6,1.46,1.53,2126835,0
2016-01-25,1.52,1.545,1.42,1.42,1217625,0
2016-01-26,1.41,1.52,1.38,1.48,3193264,0
2016-01-27,1.52,1.59,1.47,1.48,1457349,0
2016-01-28,1.55,1.58,1.47,1.48,1503721,0
2016-01-29,1.53,1.57,1.51,1.54,1195860,0
2016-02-01,1.53,1.56,1.48,1.51,1073296,0
2016-02-02,1.49,1.4901,1.41,1.42,1516272,0
2016-02-03,1.46,1.46,1.32,1.45,1625514,0
2016-02-04,1.44,1.56,1.42,1.5,1906961,0
2016-02-05,1.53,1.54,1.42,1.42,1527584,0
2016-02-08,1.42,1.425,1.32,1.35,1718444,0
2016-02-09,1.34,1.4,1.29,1.3,1942355,0
2016-02-10,1.3,1.44,1.26,1.37,1789652,0
2016-02-11,1.3,1.39,1.29,1.35,1787782,0
2016-02-12,1.35,1.43,1.34,1.41,1444014,0
2016-02-16,1.45,1.47,1.4,1.44,1343657,0
2016-02-17,1.45,1.56,1.44,1.51,2696899,0
2016-02-18,1.53,1.53,1.45,1.47,1068760,0
2016-02-19,1.46,1.48,1.41,1.42,1104049,0
2016-02-22,1.45,1.51,1.44,1.48,1525033,0
2016-02-23,1.45,1.53,1.45,1.48,1302987,0
2016-02-24,1.45,1.55,1.44,1.54,1591383,0
2016-02-25,1.5,1.6,1.5,1.57,1663695,0
2016-02-26,1.57,1.64,1.56,1.59,1588209,0
2016-02-29,1.6,1.64,1.5,1.51,1480774,0
2016-03-01,1.54,1.57,1.54,1.56,1770137,0
2016-03-02,1.55,1.63,1.55,1.63,1394388,0
2016-03-03,1.65,1.74,1.61,1.72,2979415,0
2016-03-04,1.7,1.79,1.68,1.74,2071577,0
2016-03-07,1.7,1.8,1.7,1.78,1647707,0
2016-03-08,1.8,1.8,1.67,1.76,2521537,0
2016-03-09,1.68,1.74,1.46,1.48,5937315,0
2016-03-10,1.49,1.55,1.38,1.47,2708973,0
2016-03-11,1.49,1.5,1.4,1.43,2164029,0
2016-03-14,1.45,1.49,1.4,1.46,1612549,0
2016-03-15,1.46,1.46,1.38,1.39,1697695,0
2016-03-16,1.4,1.46,1.38,1.44,1381398,0
2016-03-17,1.41,1.58,1.41,1.53,2848004,0
2016-03-18,1.55,1.62,1.54,1.6,3292708,0
2016-03-21,1.6,1.65,1.54,1.56,1359252,0
2016-03-22,1.54,1.59,1.5,1.55,1820746,0
2016-03-23,1.54,1.55,1.5,1.5,1346869,0
2016-03-24,1.52,1.52,1.45,1.46,1067725,0
2016-03-28,1.48,1.5,1.41,1.46,829143,0
2016-03-29,1.49,1.51,1.42,1.5,1566373,0
2016-03-30,1.54,1.54,1.4858,1.51,1048834,0
2016-03-31,1.52,1.56,1.5,1.56,1437799,0
2016-04-01,1.57,1.57,1.52,1.52,1096649,0
2016-04-04,1.55,1.56,1.47,1.49,1019338,0
2016-04-05,1.48,1.48,1.43,1.45,1138078,0
2016-04-06,1.48,1.49,1.435,1.49,1000983,0
2016-04-07,1.49,1.55,1.49,1.51,1340837,0
2016-04-08,1.53,1.55,1.51,1.53,1292322,0
2016-04-11,1.53,1.6,1.52,1.58,1410099,0
2016-04-12,1.6,1.66,1.58,1.65,1667526,0
2016-04-13,1.66,1.75,1.63,1.71,2063791,0
2016-04-14,1.72,1.75,1.6936,1.73,1332727,0
2016-04-15,1.69,1.72,1.61,1.67,1352010,0
2016-04-18,1.63,1.73,1.63,1.73,1131679,0
2016-04-19,1.7,1.76,1.61,1.69,2046612,0
2016-04-20,1.69,1.75,1.68,1.71,1210744,0
2016-04-21,1.73,1.73,1.7,1.71,726475,0
2016-04-22,1.69,1.74,1.69,1.71,904460,0
2016-04-25,1.72,1.74,1.685,1.72,883145,0
2016-04-26,1.71,1.78,1.7,1.77,982924,0
2016-04-27,1.77,1.82,1.735,1.79,1158646,0
2016-04-28,1.79,1.79,1.7,1.7,1201202,0
2016-04-29,1.72,1.73,1.61,1.67,1177009,0
2016-05-02,1.67,1.7,1.64,1.69,682748,0
2016-05-03,1.68,1.7,1.64,1.65,872002,0
2016-05-04,1.63,1.66,1.59,1.6,963509,0
2016-05-05,1.61,1.62,1.57,1.57,809666,0
2016-05-06,1.56,1.606,1.54,1.56,645765,0
2016-05-09,1.57,1.67,1.5501,1.66,1043001,0
2016-05-10,1.66,1.72,1.62,1.64,3520500,0
2016-05-11,1.64,1.68,1.63,1.63,638461,0
2016-05-12,1.64,1.67,1.56,1.58,1571455,0
2016-05-13,1.57,1.61,1.52,1.54,1488279,0
2016-05-16,1.56,1.63,1.5376,1.6,1470865,0
2016-05-17,1.61,1.65,1.55,1.57,1086882,0
2016-05-18,1.56,1.63,1.56,1.62,1564909,0
2016-05-19,1.6,1.6061,1.53,1.58,1266914,0
2016-05-20,1.59,1.65,1.56,1.63,1474627,0
2016-05-23,1.6,1.68,1.6,1.64,1405073,0
2016-05-24,1.68,1.8,1.64,1.74,4162757,0
2016-05-25,1.8,1.8,1.72,1.78,1728160,0
2016-05-26,1.78,1.86,1.75,1.81,1737305,0
2016-05-27,1.83,1.89,1.81,1.88,1445948,0
2016-05-31,1.89,1.93,1.88,1.9,1554354,0
2016-06-01,1.9,1.93,1.77,1.93,2623218,0
2016-06-02,1.86,1.869,1.6201,1.71,5219773,0
2016-06-03,1.7,1.71,1.6,1.66,2606198,0
2016-06-06,1.67,1.69,1.61,1.68,1742899,0
2016-06-07,1.67,1.77,1.65,1.77,2206693,0
2016-06-08,1.77,1.83,1.75,1.79,1726190,0
2016-06-09,1.77,1.8,1.73,1.8,776270,0
2016-06-10,1.75,1.77,1.7,1.7,1106314,0
2016-06-13,1.68,1.76,1.64,1.64,1872810,0
2016-06-14,1.64,1.65,1.56,1.58,1949201,0
2016-06-15,1.61,1.64,1.57,1.62,1640229,0
2016-06-16,1.65,1.65,1.58,1.6,991166,0
2016-06-17,1.61,1.68,1.59,1.67,2669493,0
2016-06-20,1.7,1.75,1.69,1.7,1299033,0
2016-06-21,1.74,1.74,1.64,1.65,893928,0
2016-06-22,1.65,1.71,1.62,1.63,1137062,0
2016-06-23,1.68,1.68,1.64,1.67,879837,0
2016-06-24,1.61,1.64,1.56,1.62,1695042,0
2016-06-27,1.59,1.6,1.51,1.54,1888389,0
2016-06-28,1.6,1.63,1.57,1.6,973710,0
2016-06-29,1.62,1.67,1.6,1.65,1205877,0
2016-06-30,1.65,1.68,1.62,1.68,1054664,0
2016-07-01,1.67,1.74,1.67,1.71,1091343,0
2016-07-05,1.74,1.74,1.64,1.67,905855,0
2016-07-06,1.64,1.73,1.64,1.72,1083383,0
2016-07-07,1.71,1.75,1.7,1.72,695330,0
2016-07-08,1.73,1.785,1.721,1.75,2083544,0
2016-07-11,1.77,1.84,1.755,1.79,1263970,0
2016-07-12,1.8,1.86,1.8,1.81,1203289,0
2016-07-13,1.83,1.83,1.7635,1.78,951158,0
2016-07-14,1.82,1.83,1.77,1.77,776601,0
2016-07-15,1.79,1.79,1.74,1.77,516761,0
2016-07-18,1.75,1.855,1.75,1.82,1366720,0
2016-07-19,1.82,1.83,1.76,1.77,792632,0
2016-07-20,1.78,1.82,1.75,1.8,916062,0
2016-07-21,1.79,1.82,1.78,1.78,558885,0
2016-07-22,1.8,1.8,1.77,1.8,493366,0
2016-07-25,1.79,1.83,1.78,1.81,855075,0
2016-07-26,1.81,1.84,1.79,1.83,1004049,0
2016-07-27,1.84,1.885,1.833,1.86,984473,0
2016-07-28,1.86,1.87,1.82,1.87,709148,0
2016-07-29,1.87,1.87,1.82,1.84,627506,0
2016-08-01,1.84,1.85,1.8,1.81,804674,0
2016-08-02,1.81,1.82,1.62,1.67,1634744,0
2016-08-03,1.66,1.73,1.6401,1.73,666907,0
2016-08-04,1.7,1.74,1.68,1.74,439850,0
2016-08-05,1.74,1.78,1.73,1.77,615052,0
2016-08-08,1.77,1.8,1.76,1.77,441352,0
2016-08-09,1.78,1.78,1.73,1.75,564460,0
2016-08-10,1.74,1.77,1.74,1.74,334181,0
2016-08-11,1.74,1.77,1.73,1.77,470770,0
2016-08-12,1.77,1.81,1.68,1.7,1621824,0
2016-08-15,1.72,1.84,1.72,1.81,1863133,0
2016-08-16,1.82,1.84,1.76,1.79,867656,0
2016-08-17,1.76,1.8,1.76,1.79,530588,0
2016-08-18,1.8,1.81,1.77,1.79,533211,0
2016-08-19,1.78,1.79,1.76,1.77,408756,0
2016-08-22,1.75,1.79,1.72,1.78,497892,0
2016-08-23,1.79,1.85,1.79,1.81,1679113,0
2016-08-24,1.83,1.83,1.77,1.79,914360,0
2016-08-25,1.78,1.83,1.78,1.82,900474,0
2016-08-26,1.8,1.85,1.79,1.81,1019774,0
2016-08-29,1.82,1.85,1.817,1.83,744906,0
2016-08-30,1.85,1.85,1.83,1.84,483772,0
2016-08-31,1.85,1.86,1.8,1.82,615901,0
2016-09-01,1.8,1.845,1.8,1.82,527052,0
2016-09-02,1.83,1.9,1.82,1.87,1184754,0
2016-09-06,1.87,1.9085,1.84,1.9,1192032,0
2016-09-07,1.9,1.99,1.9,1.96,2066790,0
2016-09-08,1.98,2.01,1.94,1.98,1853942,0
2016-09-09,1.9017,1.9017,1.71,1.73,4624944,0
2016-09-12,1.7,1.72,1.63,1.68,2059755,0
2016-09-13,1.68,1.76,1.65,1.66,1593818,0
2016-09-14,1.69,1.7,1.65,1.66,1245399,0
2016-09-15,1.67,1.67,1.62,1.64,1440459,0
2016-09-16,1.65,1.66,1.62,1.64,2861763,0
2016-09-19,1.65,1.69,1.6299,1.65,902024,0
2016-09-20,1.67,1.68,1.62,1.64,1126487,0
2016-09-21,1.64,1.67,1.64,1.67,811829,0
2016-09-22,1.67,1.76,1.67,1.72,2684037,0
2016-09-23,1.71,1.74,1.71,1.72,611361,0
2016-09-26,1.72,1.73,1.688,1.71,684297,0
2016-09-27,1.7,1.73,1.66,1.66,1278175,0
2016-09-28,1.67,1.71,1.665,1.69,1148751,0
2016-09-29,1.68,1.7,1.63,1.64,1347205,0
2016-09-30,1.66,1.7,1.64,1.69,1173737,0
2016-10-03,1.67,1.695,1.65,1.68,481473,0
2016-10-04,1.67,1.675,1.66,1.67,833759,0
2016-10-05,1.69,1.71,1.66,1.71,901757,0
2016-10-06,1.68,1.73,1.67,1.71,1057964,0
2016-10-07,1.68,1.71,1.66,1.66,1098053,0
2016-10-10,1.66,1.71,1.63,1.63,2140379,0
2016-10-11,1.67,1.68,1.64,1.64,618364,0
2016-10-12,1.65,1.665,1.62,1.64,503032,0
2016-10-13,1.63,1.645,1.61,1.62,719811,0
2016-10-14,1.63,1.64,1.61,1.62,565979,0
2016-10-17,1.61,1.615,1.6,1.61,632118,0
2016-10-18,1.61,1.61,1.57,1.58,953587,0
2016-10-19,1.58,1.64,1.58,1.63,726636,0
2016-10-20,1.61,1.64,1.61,1.61,308336,0
2016-10-21,1.59,1.62,1.58,1.62,291545,0
2016-10-24,1.62,1.64,1.62,1.63,441668,0
2016-10-25,1.6,1.62,1.58,1.58,628983,0
2016-10-26,1.58,1.58,1.56,1.57,682861,0
2016-10-27,1.57,1.57,1.52,1.55,729693,0
2016-10-28,1.56,1.56,1.54,1.56,497864,0
2016-10-31,1.59,1.59,1.56,1.56,559189,0
2016-11-01,1.58,1.58,1.53,1.55,546676,0
2016-11-02,1.57,1.57,1.52,1.54,485830,0
2016-11-03,1.55,1.55,1.5301,1.54,268586,0
2016-11-04,1.55,1.6,1.54,1.59,753831,0
2016-11-07,1.62,1.63,1.58,1.61,1006497,0
2016-11-08,1.59,1.63,1.57,1.61,778124,0
2016-11-09,1.58,1.62,1.54,1.61,932172,0
2016-11-10,1.63,1.67,1.6,1.67,1651557,0
2016-11-11,1.7,1.78,1.67,1.73,2340290,0
2016-11-14,1.76,1.79,1.73,1.76,1628466,0
2016-11-15,1.74,1.79,1.74,1.77,1625360,0
2016-11-16,1.78,1.8,1.74,1.76,1219275,0
2016-11-17,1.78,1.8,1.76,1.8,1096701,0
2016-11-18,1.8,1.83,1.78,1.83,1222318,0
2016-11-21,1.84,1.88,1.78,1.84,2350667,0
2016-11-22,1.83,1.86,1.8,1.85,1119335,0
2016-11-23,1.83,1.9425,1.82,1.92,1395598,0
2016-11-25,1.89,2,1.89,2,1175598,0
2016-11-28,2,2,1.93,1.99,1312448,0
2016-11-29,1.98,2.03,1.97,1.99,1401849,0
2016-11-30,1.99,2,1.97,1.97,1090852,0
2016-12-01,1.97,2,1.934,2,1245546,0
2016-12-02,2,2.21,1.97,2.17,3919592,0
2016-12-05,2.23,2.34,2.2095,2.3,4350600,0
2016-12-06,2.32,2.44,2.261,2.43,5161197,0
2016-12-07,2.45,2.55,2.4134,2.44,5836373,0
2016-12-08,2.5,2.54,2.15,2.37,4895678,0
2016-12-09,2.39,2.5,2.37,2.5,3081992,0
2016-12-12,2.49,2.54,2.41,2.52,3364923,0
2016-12-13,2.55,2.705,2.54,2.68,4383816,0
2016-12-14,2.72,2.766,2.58,2.6,2985170,0
2016-12-15,2.65,2.75,2.52,2.66,3727655,0
2016-12-16,2.71,2.8,2.66,2.79,3357214,0
2016-12-19,2.82,2.9211,2.81,2.89,3033216,0
2016-12-20,2.9,2.96,2.85,2.89,2627277,0
2016-12-21,2.92,2.94,2.84,2.87,2092581,0
2016-12-22,2.89,2.91,2.76,2.78,2030497,0
2016-12-23,2.78,2.9,2.76,2.87,2049023,0
2016-12-27,2.86,2.9,2.82,2.88,1359909,0
2016-12-28,2.89,2.92,2.79,2.81,1668598,0
2016-12-29,2.84,2.87,2.78,2.84,1695280,0
2016-12-30,2.84,2.86,2.69,2.73,2190713,0
2017-01-03,2.69,2.71,2.56,2.64,3245362,0
2017-01-04,2.68,2.79,2.67,2.78,2028930,0
2017-01-05,2.74,2.8,2.7201,2.78,1494119,0
2017-01-06,2.78,2.82,2.71,2.72,1623637,0
2017-01-09,2.73,2.76,2.66,2.72,1262050,0
2017-01-10,2.74,2.82,2.72,2.75,1519969,0
2017-01-11,2.73,2.75,2.66,2.72,1058394,0
2017-01-12,2.6,2.6307,2.41,2.45,3958607,0
2017-01-13,2.44,2.5,2.26,2.28,3784100,0
2017-01-17,2.25,2.265,2.13,2.16,2702882,0
2017-01-18,2.15,2.25,2.12,2.25,2228955,0
2017-01-19,2.26,2.29,2.08,2.11,2583641,0
2017-01-20,2.14,2.17,2.04,2.09,2333909,0
2017-01-23,2.13,2.27,2.11,2.21,2354695,0
2017-01-24,2.28,2.401,2.25,2.38,2598122,0
2017-01-25,2.44,2.5,2.39,2.47,1812025,0
2017-01-26,2.46,2.54,2.43,2.45,1635910,0
2017-01-27,2.42,2.42,2.36,2.38,978302,0
2017-01-30,2.37,2.39,2.2745,2.35,1581126,0
2017-01-31,2.31,2.37,2.27,2.37,1160514,0
2017-02-01,2.36,2.43,2.33,2.36,896399,0
2017-02-02,2.33,2.39,2.31,2.35,1061482,0
2017-02-03,2.35,2.4,2.32,2.37,1032865,0
2017-02-06,2.36,2.365,2.27,2.3,1008067,0
2017-02-07,2.31,2.355,2.27,2.28,896782,0
2017-02-08,2.28,2.28,2.2,2.27,980842,0
2017-02-09,2.28,2.3,2.23,2.28,878617,0
2017-02-10,2.28,2.36,2.25,2.33,964107,0
2017-02-13,2.32,2.36,2.29,2.32,796242,0
2017-02-14,2.31,2.36,2.2899,2.34,1149661,0
2017-02-15,2.33,2.36,2.29,2.36,672952,0
2017-02-16,2.345,2.39,2.28,2.31,969979,0
2017-02-17,2.3,2.31,2.26,2.3,689594,0
2017-02-21,2.3,2.39,2.3,2.38,1209900,0
2017-02-22,2.36,2.42,2.33,2.37,1002314,0
2017-02-23,2.38,2.44,2.31,2.31,899906,0
2017-02-24,2.32,2.36,2.28,2.33,838579,0
2017-02-27,2.32,2.43,2.31,2.41,818047,0
2017-02-28,2.42,2.44,2.37,2.37,1041822,0
2017-03-01,2.44,2.54,2.42,2.48,2152602,0
2017-03-02,2.48,2.5,2.42,2.43,869707,0
2017-03-03,2.42,2.44,2.4,2.43,663311,0
2017-03-06,2.38,2.44,2.36,2.41,735014,0
2017-03-07,2.43,2.45,2.39,2.42,846817,0
2017-03-08,2.5,2.54,2.22,2.24,3133103,0
2017-03-09,2.22,2.27,2.16,2.18,1411813,0
2017-03-10,2.2,2.25,2.16,2.24,1154392,0
2017-03-13,2.22,2.27,2.22,2.23,704359,0
2017-03-14,2.22,2.25,2.16,2.18,1115898,0
2017-03-15,2.19,2.26,2.17,2.25,926691,0
2017-03-16,2.25,2.45,2.25,2.42,1845096,0
2017-03-17,2.42,2.42,2.34,2.36,1978273,0
2017-03-20,2.37,2.4,2.31,2.33,850826,0
2017-03-21,2.34,2.36,2.28,2.29,1242080,0
2017-03-22,2.27,2.3,2.23,2.25,1403927,0
2017-03-23,2.25,2.35,2.24,2.28,891237,0
2017-03-24,2.28,2.35,2.24,2.26,442995,0
2017-03-27,2.23,2.27,2.2,2.25,743768,0
2017-03-28,2.23,2.31,2.22,2.28,645447,0
2017-03-29,2.25,2.33,2.24,2.29,745676,0
2017-03-30,2.3,2.32,2.275,2.3,511060,0
2017-03-31,2.28,2.31,2.26,2.27,632023,0
2017-04-03,2.26,2.3,2.23,2.23,819242,0
2017-04-04,2.22,2.23,2.19,2.21,1181592,0
2017-04-05,2.23,2.27,2.18,2.19,1269026,0
2017-04-06,2.19,2.27,2.18,2.24,954788,0
2017-04-07,2.24,2.3,2.19,2.19,1105283,0
2017-04-10,2.19,2.25,2.16,2.19,1100562,0
2017-04-11,2.17,2.22,2.15,2.2,829215,0
2017-04-12,2.19,2.21,2.16,2.18,538955,0
2017-04-13,2.17,2.21,2.15,2.16,627874,0
2017-04-17,2.16,2.24,2.16,2.24,859204,0
2017-04-18,2.21,2.28,2.2,2.27,888409,0
2017-04-19,2.29,2.32,2.285,2.31,1401916,0
2017-04-20,2.33,2.38,2.3,2.34,1090279,0
2017-04-21,2.32,2.36,2.285,2.34,974243,0
2017-04-24,2.36,2.38,2.3536,2.38,806650,0
2017-04-25,2.39,2.39,2.32,2.33,1189001,0
2017-04-26,2.31,2.39,2.31,2.36,843399,0
2017-04-27,2.35,2.45,2.35,2.4,1607476,0
2017-04-28,2.38,2.39,2.33,2.34,679623,0
2017-05-01,2.37,2.37,2.31,2.34,567995,0
2017-05-02,2.33,2.34,2.26,2.27,1085387,0
2017-05-03,2.26,2.29,2.2,2.25,846210,0
2017-05-04,2.25,2.27,2.21,2.23,601255,0
2017-05-05,2.24,2.26,2.22,2.24,542210,0
2017-05-08,2.25,2.29,2.23,2.27,545517,0
2017-05-09,2.26,2.37,2.245,2.35,1597397,0
2017-05-10,2.37,2.37,2.32,2.34,607934,0
2017-05-11,2.34,2.37,2.3,2.36,518077,0
2017-05-12,2.39,2.39,2.32,2.35,632735,0
2017-05-15,2.38,2.4,2.34,2.37,887405,0
2017-05-16,2.37,2.39,2.3299,2.39,723948,0
2017-05-17,2.36,2.38,2.3,2.32,1002860,0
2017-05-18,2.31,2.36,2.295,2.34,607106,0
2017-05-19,2.33,2.42,2.33,2.4,1275728,0
2017-05-22,2.41,2.52,2.4,2.47,1379816,0
2017-05-23,2.51,2.5199,2.43,2.47,1722961,0
2017-05-24,2.46,2.55,2.43,2.53,1403508,0
2017-05-25,2.56,2.7,2.56,2.65,1900884,0
2017-05-26,2.67,2.68,2.52,2.55,1133829,0
2017-05-30,2.54,2.57,2.5,2.53,911666,0
2017-05-31,2.55,2.55,2.37,2.43,1196351,0
2017-06-01,2.45,2.51,2.38,2.51,1175784,0
2017-06-02,2.42,2.42,2.25,2.37,3326002,0
2017-06-05,2.3,2.34,2.25,2.27,1401433,0
2017-06-06,2.27,2.27,2.2,2.25,1256831,0
2017-06-07,2.23,2.36,2.23,2.28,1507662,0
2017-06-08,2.28,2.33,2.27,2.28,857199,0
2017-06-09,2.27,2.3,2.23,2.25,1193575,0
2017-06-12,2.24,2.29,2.22,2.24,934155,0
2017-06-13,2.23,2.29,2.23,2.25,878820,0
2017-06-14,2.26,2.34,2.24,2.32,802950,0
2017-06-15,2.3,2.33,2.27,2.28,941672,0
2017-06-16,2.26,2.33,2.23,2.31,1650286,0
2017-06-19,2.3,2.36,2.28,2.34,1023170,0
2017-06-20,2.34,2.49,2.31,2.48,2091692,0
2017-06-21,2.44,2.58,2.4211,2.48,1396358,0
2017-06-22,2.48,2.5,2.44,2.45,606637,0
2017-06-23,2.44,2.49,2.39,2.39,1332861,0
2017-06-26,2.4,2.46,2.39,2.45,890176,0
2017-06-27,2.45,2.6,2.449,2.59,1950267,0
2017-06-28,2.6,2.82,2.59,2.75,2871016,0
2017-06-29,2.74,2.745,2.56,2.74,2075973,0
2017-06-30,2.74,2.81,2.7128,2.8,1568527,0
2017-07-03,2.81,2.93,2.78,2.89,1337033,0
2017-07-05,2.87,2.87,2.76,2.82,1286751,0
2017-07-06,2.82,2.85,2.79,2.8,845614,0
2017-07-07,2.78,2.89,2.77,2.88,1348044,0
2017-07-10,2.88,2.98,2.865,2.96,1682301,0
2017-07-11,2.97,2.98,2.78,2.78,1983391,0
2017-07-12,2.79,2.89,2.73,2.74,1891702,0
2017-07-13,2.73,2.795,2.48,2.53,3775975,0
2017-07-14,2.55,2.55,2.39,2.45,3247145,0
2017-07-17,2.45,2.57,2.42,2.51,1924157,0
2017-07-18,2.47,2.49,2.35,2.4,1764361,0
2017-07-19,2.4,2.505,2.395,2.49,2673298,0
2017-07-20,2.49,2.4962,2.41,2.41,1139588,0
2017-07-21,2.46,2.46,2.4,2.41,1516830,0
2017-07-24,2.4,2.405,2.32,2.35,1670097,0
2017-07-25,2.35,2.42,2.35,2.41,883567,0
2017-07-26,2.42,2.43,2.32,2.38,938302,0
2017-07-27,2.38,2.39,2.28,2.3,1292174,0
2017-07-28,2.28,2.3199,2.25,2.29,1102330,0
2017-07-31,2.28,2.2811,2.17,2.2,1896685,0
2017-08-01,2.22,2.33,2.17,2.29,1485739,0
2017-08-02,2.26,2.33,2.24,2.29,1171159,0
2017-08-03,2.3,2.31,2.2,2.21,939331,0
2017-08-04,2.24,2.29,2.24,2.27,644600,0
2017-08-07,2.26,2.28,2.22,2.25,685620,0
2017-08-08,2.25,2.36,2.25,2.32,1417051,0
2017-08-09,2.28,2.3,2.22,2.23,1017615,0
2017-08-10,2.23,2.2351,2.1,2.13,2112988,0
2017-08-11,2.15,2.2,2.095,2.17,1270307,0
2017-08-14,2.2,2.25,2.16,2.24,731312,0
2017-08-15,2.25,2.25,2.17,2.19,886869,0
2017-08-16,2.19,2.23,2.16,2.17,463213,0
2017-08-17,2.12,2.16,2.08,2.08,1374360,0
2017-08-18,2.06,2.07,2.01,2.02,1172561,0
2017-08-21,2.02,2.05,2.01,2.05,813079,0
2017-08-22,2.04,2.07,2,2.04,643988,0
2017-08-23,2.02,2.04,1.92,1.93,1630937,0
2017-08-24,1.93,2.04,1.93,1.99,1666142,0
2017-08-25,1.99,1.99,1.91,1.94,1176604,0
2017-08-28,1.95,1.99,1.79,1.82,2581056,0
2017-08-29,1.8,1.825,1.73,1.74,1848962,0
2017-08-30,1.73,1.84,1.73,1.78,1311729,0
2017-08-31,1.79,1.88,1.79,1.82,1018209,0
2017-09-01,1.83,1.88,1.78,1.88,1181642,0
2017-09-05,1.88,1.89,1.77,1.82,1801796,0
2017-09-06,1.82,1.89,1.82,1.86,2052354,0
2017-09-07,1.72,1.835,1.7,1.74,4236357,0
2017-09-08,1.73,1.77,1.66,1.73,1920200,0
2017-09-11,1.72,1.76,1.69,1.72,1953070,0
2017-09-12,1.72,1.75,1.7,1.74,1428380,0
2017-09-13,1.75,1.75,1.72,1.73,1007154,0
2017-09-14,1.7,1.84,1.68,1.8,1678443,0
2017-09-15,1.79,1.82,1.73,1.74,2497257,0
2017-09-18,1.74,1.76,1.72,1.72,928064,0
2017-09-19,1.74,1.77,1.7,1.76,1484425,0
2017-09-20,1.76,1.76,1.69,1.72,1558625,0
2017-09-21,1.72,1.75,1.69,1.74,1276713,0
2017-09-22,1.74,1.78,1.7238,1.75,544915,0
2017-09-25,1.74,1.81,1.74,1.79,1074668,0
2017-09-26,1.79,1.86,1.775,1.86,1029955,0
2017-09-27,1.85,1.91,1.84,1.9,1388601,0
2017-09-28,1.89,1.93,1.86,1.92,1220565,0
2017-09-29,1.93,1.98,1.91,1.93,1244523,0
2017-10-02,1.97,1.99,1.93,1.95,933798,0
2017-10-03,1.98,2.05,1.9599,2.05,1729464,0
2017-10-04,2.04,2.17,2.02,2.12,2918359,0
2017-10-05,2.15,2.24,2.13,2.23,2383354,0
2017-10-06,2.22,2.3,2.18,2.25,1775658,0
2017-10-09,2.23,2.26,2.12,2.12,1978516,0
2017-10-10,2.1,2.25,2.09,2.24,1667683,0
2017-10-11,2.23,2.31,2.21,2.28,1652250,0
2017-10-12,2.27,2.3,2.22,2.29,1072726,0
2017-10-13,2.29,2.3,2.2127,2.25,1196359,0
2017-10-16,2.25,2.3,2.2262,2.29,1215149,0
2017-10-17,2.29,2.3,2.205,2.23,1163649,0
2017-10-18,2.25,2.35,2.22,2.29,1740149,0
2017-10-19,2.28,2.31,2.23,2.31,1249687,0
2017-10-20,2.33,2.36,2.24,2.26,1185107,0
2017-10-23,2.27,2.29,2.22,2.27,691993,0
2017-10-24,2.26,2.31,2.24,2.3,626039,0
2017-10-25,2.29,2.34,2.21,2.25,1084777,0
2017-10-26,2.26,2.31,2.23,2.3,734567,0
2017-10-27,2.32,2.32,2.27,2.29,745771,0
2017-10-30,2.3,2.3477,2.26,2.31,1364639,0
2017-10-31,2.31,2.43,2.31,2.42,2014199,0
2017-11-01,2.44,2.48,2.39,2.44,1433881,0
2017-11-02,2.44,2.45,2.22,2.28,2591643,0
2017-11-03,2.33,2.36,2.27,2.31,1176138,0
2017-11-06,2.29,2.39,2.28,2.36,1278565,0
2017-11-07,2.38,2.38,2.31,2.32,899512,0
2017-11-08,2.3,2.38,2.28,2.38,901683,0
2017-11-09,2.33,2.39,2.31,2.36,748559,0
2017-11-10,2.35,2.38,2.32,2.34,591401,0
