Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.13,3.4,3.13,3.18,11381,0
2005-02-28,3.23,3.23,3.05,3.05,25640,0
2005-03-01,3.05,3.2,3,3.2,14290,0
2005-03-02,3.23,3.23,3.05,3.1,5010,0
2005-03-03,3.08,3.14,3,3.05,28610,0
2005-03-04,3.05,3.07,2.95,3,28625,0
2005-03-07,2.91,3.04,2.76,2.8,47708,0
2005-03-08,2.76,3.02,2.76,2.96,53400,0
2005-03-09,2.82,2.97,2.82,2.85,57375,0
2005-03-10,2.81,2.94,2.81,2.82,11715,0
2005-03-11,2.77,2.97,2.77,2.9,34748,0
2005-03-14,2.81,2.89,2.8,2.8,5050,0
2005-03-15,2.8,2.89,2.8,2.86,3920,0
2005-03-16,2.89,2.94,2.83,2.88,18200,0
2005-03-17,2.9,2.9,2.9,2.9,1100,0
2005-03-18,2.99,2.99,2.97,2.99,4600,0
2005-03-21,3,3,2.85,2.86,2195,0
2005-03-22,2.81,2.82,2.81,2.81,500,0
2005-03-23,2.81,2.81,2.8,2.8,2600,0
2005-03-24,2.85,2.85,2.8,2.8,9200,0
2005-03-28,2.8,2.8,2.7,2.72,35341,0
2005-03-29,2.99,3.32,2.78,2.83,506175,0
2005-03-30,2.95,2.98,2.73,2.78,32678,0
2005-03-31,2.8,2.81,2.71,2.79,12110,0
2005-04-01,2.76,2.8,2.76,2.8,54100,0
2005-04-04,2.74,2.77,2.65,2.65,26925,0
2005-04-05,2.84,2.85,2.66,2.85,18450,0
2005-04-06,2.95,3.02,2.87,2.94,18900,0
2005-04-07,2.94,2.94,2.9,2.9,1300,0
2005-04-08,3.13,3.17,2.93,3.15,68360,0
2005-04-11,3.29,3.3,2.83,2.92,41089,0
2005-04-12,2.85,2.85,2.73,2.73,12700,0
2005-04-13,2.66,2.8,2.66,2.8,4571,0
2005-04-14,2.8,2.8,2.68,2.68,9400,0
2005-04-15,2.78,2.82,2.68,2.79,17224,0
2005-04-18,2.8,2.8,2.65,2.65,26900,0
2005-04-19,2.7,2.81,2.7,2.81,2950,0
2005-04-20,2.81,2.81,2.81,2.81,1000,0
2005-04-21,2.75,2.9,2.75,2.9,5932,0
2005-04-22,3,3,2.71,2.74,8700,0
2005-04-25,2.74,2.86,2.74,2.86,2548,0
2005-04-26,2.69,3.09,2.69,3.09,12623,0
2005-04-27,2.86,3.1,2.86,3,9900,0
2005-04-28,3.06,3.06,3,3,5600,0
2005-04-29,2.72,2.99,2.72,2.85,16385,0
2005-05-02,2.76,2.84,2.76,2.76,19250,0
2005-05-03,2.61,2.82,2.61,2.81,32528,0
2005-05-04,2.77,2.77,2.66,2.68,2545,0
2005-05-05,2.72,2.72,2.65,2.65,14223,0
2005-05-06,2.65,2.8,2.65,2.78,76730,0
2005-05-09,2.6,2.95,2.6,2.7,9949,0
2005-05-10,2.79,2.79,2.7,2.7,440,0
2005-05-11,2.8,2.8,2.8,2.8,2858,0
2005-05-12,2.82,2.95,2.8,2.95,50820,0
2005-05-13,3,3,2.83,2.85,17400,0
2005-05-16,2.92,2.92,2.82,2.88,6340,0
2005-05-17,2.83,2.83,2.82,2.82,16200,0
2005-05-18,2.98,3,2.84,2.85,60714,0
2005-05-19,2.9,2.9,2.85,2.9,9150,0
2005-05-20,2.97,3,2.82,2.86,9452,0
2005-05-23,2.82,2.85,2.82,2.85,700,0
2005-05-24,2.82,3,2.82,2.93,26270,0
2005-05-25,2.93,2.94,2.9,2.9,6060,0
2005-05-26,2.88,2.88,2.88,2.88,3275,0
2005-05-27,3,3,2.96,3,10275,0
2005-05-31,2.97,3,2.97,2.99,7900,0
2005-06-01,3,3,2.97,2.97,8400,0
2005-06-02,3,3,2.99,2.99,27900,0
2005-06-03,3.1,3.1,2.96,2.96,19850,0
2005-06-06,2.95,2.96,2.95,2.96,2000,0
2005-06-07,2.96,2.97,2.96,2.96,3450,0
2005-06-08,2.95,2.97,2.9,2.92,8590,0
2005-06-09,2.93,2.95,2.92,2.92,4168,0
2005-06-10,2.99,3.05,2.99,3,24000,0
2005-06-13,3.1,3.35,3,3.33,24084,0
2005-06-14,3.26,3.33,3.22,3.25,18720,0
2005-06-15,3.22,3.25,3.18,3.25,22122,0
2005-06-16,3.22,3.23,3.2,3.2,3900,0
2005-06-17,3.2,3.3,3.2,3.3,12141,0
2005-06-20,3.28,3.34,3.26,3.33,7800,0
2005-06-21,3.55,3.95,3.5,3.7,165102,0
2005-06-22,3.8,3.8,3.53,3.8,53894,0
2005-06-23,3.8,3.97,3.8,3.81,66490,0
2005-06-24,3.8,4.07,3.8,3.97,39598,0
2005-06-27,3.95,4.05,3.92,4,53075,0
2005-06-28,3.85,4,3.8,3.8,53684,0
2005-06-29,3.85,3.9,3.55,3.9,29960,0
2005-06-30,3.85,3.88,3.6,3.88,48071,0
2005-07-01,3.87,3.88,3.65,3.67,7600,0
2005-07-05,3.67,3.96,3.67,3.96,20230,0
2005-07-06,4,4,3.75,3.9,33000,0
2005-07-07,3.85,3.85,3.51,3.51,31580,0
2005-07-08,3.58,3.72,3.51,3.51,14814,0
2005-07-11,3.51,3.65,3.51,3.6,6650,0
2005-07-12,3.64,3.65,3.5,3.58,11850,0
2005-07-13,3.58,3.62,3.55,3.55,8650,0
2005-07-14,3.71,3.71,3.6,3.6,450,0
2005-07-15,3.6,3.87,3.55,3.7,11031,0
2005-07-18,3.94,3.94,3.79,3.83,2925,0
2005-07-19,3.7,3.88,3.6,3.75,18739,0
2005-07-20,3.75,3.78,3.55,3.65,15732,0
2005-07-21,3.52,3.71,3.52,3.55,6718,0
2005-07-22,3.6,3.77,3.6,3.61,6840,0
2005-07-25,3.6,3.81,3.57,3.64,17573,0
2005-07-26,3.7,3.85,3.63,3.78,24594,0
2005-07-27,3.78,3.85,3.6,3.8,38060,0
2005-07-28,3.72,3.83,3.7,3.76,32900,0
2005-07-29,3.69,3.75,3.57,3.57,44500,0
2005-08-01,3.71,3.71,3.5,3.55,73834,0
2005-08-02,3.55,3.65,3.45,3.57,21030,0
2005-08-03,3.64,3.74,3.5,3.62,20956,0
2005-08-04,3.65,3.65,3.55,3.56,5030,0
2005-08-05,3.65,3.65,3.51,3.51,2350,0
2005-08-08,3.6,3.6,3.44,3.44,10375,0
2005-08-09,3.4,3.5,3.35,3.44,10090,0
2005-08-10,3.35,3.63,3.25,3.6,53171,0
2005-08-11,3.55,3.65,3.49,3.58,29700,0
2005-08-12,3.58,3.64,3.5,3.64,10900,0
2005-08-15,3.65,3.75,3.6,3.64,39319,0
2005-08-16,3.6,3.66,3.55,3.55,8300,0
2005-08-17,3.51,3.51,3.43,3.5,7245,0
2005-08-18,3.27,3.49,3.19,3.34,9900,0
2005-08-19,3.4,3.78,3.4,3.65,7400,0
2005-08-22,3.6,3.74,3.57,3.74,5590,0
2005-08-23,3.75,3.79,3.56,3.75,36062,0
2005-08-24,3.94,3.94,3.7,3.71,39326,0
2005-08-25,3.75,3.8,3.72,3.78,16150,0
2005-08-26,3.76,3.89,3.7,3.74,3850,0
2005-08-29,3.7,3.77,3.7,3.7,3950,0
2005-08-30,3.8,3.8,3.47,3.69,11802,0
2005-08-31,3.87,3.87,3.69,3.78,4900,0
2005-09-01,3.78,3.78,3.64,3.77,2100,0
2005-09-02,3.73,3.73,3.65,3.7,3516,0
2005-09-06,3.87,3.89,3.7,3.75,12350,0
2005-09-07,3.61,3.75,3.61,3.64,6765,0
2005-09-08,3.59,3.65,3.59,3.6,5600,0
2005-09-09,3.59,3.6,3.55,3.55,8000,0
2005-09-12,3.55,3.55,3.5,3.51,4900,0
2005-09-13,3.49,3.5,3.49,3.5,484,0
2005-09-14,3.48,3.48,3.21,3.41,14596,0
2005-09-15,3.39,3.44,3.31,3.41,8585,0
2005-09-16,3.3,3.74,3.3,3.74,1766,0
2005-09-19,3.75,3.75,3.71,3.71,1532,0
2005-09-20,3.7,3.7,3.4,3.7,7129,0
2005-09-21,3.8,3.8,3.35,3.47,10515,0
2005-09-22,3.32,3.45,3.32,3.4,21298,0
2005-09-23,3.41,3.41,3.32,3.32,6870,0
2005-09-26,3.3,3.31,3.28,3.28,10095,0
2005-09-27,3.23,3.25,3.14,3.24,12965,0
2005-09-28,3.2,3.2,3.1,3.1,8210,0
2005-09-29,3.05,3.1,2.85,2.97,62739,0
2005-09-30,2.83,3.46,2.82,2.95,43420,0
2005-10-03,2.95,2.95,2.82,2.83,18565,0
2005-10-04,2.82,2.95,2.76,2.76,27800,0
2005-10-05,2.85,2.88,2.63,2.7,24500,0
2005-10-06,2.7,2.7,2,2.15,72871,0
2005-10-07,2.16,2.26,2.16,2.25,174435,0
2005-10-10,2.25,2.35,2.15,2.19,74565,0
2005-10-11,2.16,2.2,2.05,2.11,58976,0
2005-10-12,2.35,2.35,2.02,2.06,34908,0
2005-10-13,2.02,2.29,2.01,2.06,23400,0
2005-10-14,2.17,2.23,2.05,2.05,22590,0
2005-10-17,2.08,2.08,1.94,1.96,37146,0
2005-10-18,2.27,2.27,1.91,1.92,35987,0
2005-10-19,1.92,2.05,1.91,1.91,18010,0
2005-10-20,1.98,2,1.87,1.92,40027,0
2005-10-21,1.95,2.14,1.95,2.14,21522,0
2005-10-24,2.28,2.4,2.17,2.4,21508,0
2005-10-25,2.5,2.5,2.27,2.27,49670,0
2005-10-26,2.5,2.65,2.41,2.65,33654,0
2005-10-27,2.7,2.77,2.4,2.51,39491,0
2005-10-28,2.5,2.56,2.41,2.44,61161,0
2005-10-31,2.33,2.48,2.11,2.29,15851,0
2005-11-01,2.4,2.4,2.29,2.3,16605,0
2005-11-02,2.38,2.47,2.29,2.44,7450,0
2005-11-03,2.26,2.47,2.26,2.33,6510,0
2005-11-04,2.23,2.47,2.08,2.35,12730,0
2005-11-07,2.4,2.46,2.33,2.4,8940,0
2005-11-08,2.4,2.4,2.2,2.27,29200,0
2005-11-09,2.3,2.3,2.25,2.25,4080,0
2005-11-10,2.29,2.4,2.23,2.23,9200,0
2005-11-11,2.25,2.35,2.16,2.16,16650,0
2005-11-14,2.2,2.24,2.2,2.22,900,0
2005-11-15,2.28,2.38,2.25,2.3,17972,0
2005-11-16,2.25,2.41,2.16,2.24,19222,0
2005-11-17,2.24,2.24,2.05,2.15,58174,0
2005-11-18,2.06,2.26,2.04,2.16,38270,0
2005-11-21,2.13,2.16,2.07,2.1,39325,0
2005-11-22,2.07,2.3,2.07,2.27,17990,0
2005-11-23,2.2,2.3,2.14,2.25,8044,0
2005-11-25,2.21,2.22,2.09,2.09,6650,0
2005-11-28,2.15,2.26,2,2.03,56844,0
2005-11-29,2.05,2.3,2.05,2.14,13000,0
2005-11-30,2.23,2.24,2.15,2.15,4800,0
2005-12-01,2.15,2.15,2.07,2.11,10636,0
2005-12-02,2.07,2.3,2.07,2.2,38423,0
2005-12-05,2.15,2.25,2.15,2.24,11227,0
2005-12-06,2.2,2.24,2.06,2.06,35796,0
2005-12-07,2.22,2.22,2.06,2.13,59055,0
2005-12-08,2.12,2.28,2.12,2.28,21956,0
2005-12-09,2.23,2.26,2.19,2.24,7843,0
2005-12-12,2.39,2.39,2.16,2.16,16100,0
2005-12-13,2.18,2.22,2.1,2.16,12676,0
2005-12-14,2.2,2.2,2.08,2.1,4028,0
2005-12-15,2.1,2.14,2.1,2.1,27453,0
2005-12-16,2.14,2.15,2.1,2.1,3500,0
2005-12-19,2.13,2.13,2.06,2.07,19220,0
2005-12-20,2.05,2.2,2.05,2.15,23885,0
2005-12-21,2.2,2.2,2.15,2.16,21900,0
2005-12-22,2.2,2.21,2.15,2.2,25001,0
2005-12-23,2.19,2.2,2.15,2.15,11700,0
2005-12-27,2.16,2.18,2.15,2.18,11880,0
2005-12-28,2.18,2.3,2.18,2.22,33470,0
2005-12-29,2.26,2.3,2.25,2.27,23585,0
2005-12-30,2.38,2.4,2.3,2.33,25110,0
2006-01-03,2.34,2.43,2.27,2.43,15700,0
2006-01-04,2.48,2.5,2.36,2.44,10649,0
2006-01-05,2.47,2.48,2.42,2.45,15237,0
2006-01-06,2.46,2.48,2.38,2.42,19270,0
2006-01-09,2.42,2.48,2.38,2.39,20359,0
2006-01-10,2.38,2.44,2.36,2.44,10485,0
2006-01-11,2.54,2.54,2.46,2.49,12300,0
2006-01-12,2.54,2.56,2.49,2.55,9300,0
2006-01-13,2.52,2.56,2.48,2.51,4722,0
2006-01-17,2.52,2.6,2.46,2.6,12240,0
2006-01-18,2.64,2.75,2.64,2.67,11286,0
2006-01-19,2.75,2.94,2.73,2.89,60334,0
2006-01-20,2.99,2.99,2.79,2.82,13167,0
2006-01-23,2.81,2.82,2.75,2.75,10300,0
2006-01-24,2.75,2.9,2.75,2.9,18220,0
2006-01-25,2.99,2.99,2.87,2.89,11500,0
2006-01-26,2.76,2.82,2.5,2.76,29376,0
2006-01-27,2.54,2.8,2.54,2.75,14554,0
2006-01-30,2.71,2.87,2.71,2.86,4400,0
2006-01-31,2.85,2.85,2.84,2.84,4532,0
2006-02-01,2.75,2.87,2.75,2.85,14200,0
2006-02-02,2.82,2.88,2.5,2.85,42813,0
2006-02-03,2.84,2.88,2.84,2.85,21700,0
2006-02-06,2.9,2.9,2.86,2.88,11270,0
2006-02-07,2.88,2.89,2.77,2.79,25198,0
2006-02-08,2.66,2.76,2.6,2.75,19354,0
2006-02-09,2.74,2.8,2.74,2.75,6893,0
2006-02-10,2.67,2.88,2.67,2.88,8475,0
2006-02-13,2.74,2.88,2.74,2.81,15600,0
2006-02-14,2.83,2.9,2.83,2.89,14645,0
2006-02-15,2.9,2.9,2.85,2.85,20111,0
2006-02-16,2.85,2.85,2.83,2.85,5600,0
2006-02-17,2.9,2.9,2.7,2.84,30050,0
2006-02-21,2.86,3.05,2.86,3,118336,0
2006-02-22,3,3.26,3,3.24,333284,0
2006-02-23,3.3,3.3,3.11,3.11,56437,0
2006-02-24,3.15,3.15,2.98,3.06,51059,0
2006-02-27,3.1,3.13,2.98,3.01,33522,0
2006-02-28,3.03,3.05,3.01,3.02,33850,0
2006-03-01,3,3.09,3,3.07,29843,0
2006-03-02,3.1,3.1,3.02,3.02,14535,0
2006-03-03,3.09,3.1,3.05,3.06,30887,0
2006-03-06,3.11,3.25,3.07,3.18,20867,0
2006-03-07,3.24,3.26,3.2,3.24,21094,0
2006-03-08,3.2,3.26,3.2,3.26,17853,0
2006-03-09,3.22,3.22,3.15,3.17,2480,0
2006-03-10,3.24,3.27,3.2,3.26,31730,0
2006-03-13,3.29,3.29,3.23,3.26,23063,0
2006-03-14,3.26,3.43,3.26,3.39,106782,0
2006-03-15,3.44,3.44,3.27,3.33,24669,0
2006-03-16,3.45,3.45,3.12,3.23,72577,0
2006-03-17,3.31,3.31,3.12,3.22,18605,0
2006-03-20,3.22,3.22,3.12,3.14,11735,0
2006-03-21,3.32,3.32,3.03,3.03,11450,0
2006-03-22,2.95,3.1,2.95,3.1,19378,0
2006-03-23,3.01,3.31,3,3.25,309267,0
2006-03-24,3.35,3.35,3.28,3.33,105133,0
2006-03-27,3.4,3.4,3.33,3.36,63191,0
2006-03-28,3.38,3.38,3.34,3.37,58497,0
2006-03-29,3.39,3.39,3.36,3.38,56727,0
2006-03-30,3.4,3.72,3.4,3.7,95627,0
2006-03-31,3.76,3.79,3.68,3.72,107251,0
2006-04-03,3.8,3.84,3.73,3.8,83221,0
2006-04-04,3.87,3.88,3.78,3.87,94570,0
2006-04-05,3.61,3.94,3.61,3.92,66044,0
2006-04-06,3.95,3.97,3.75,3.9,88946,0
2006-04-07,3.9,3.9,3.67,3.68,48439,0
2006-04-10,3.73,3.84,3.71,3.75,33189,0
2006-04-11,3.75,3.75,3.51,3.6,47538,0
2006-04-12,3.6,4.22,3.5,4.2,136525,0
2006-04-13,4.2,4.57,4.08,4.28,249970,0
2006-04-17,4.54,4.75,4.35,4.71,294502,0
2006-04-18,4.75,4.75,4.61,4.64,258694,0
2006-04-19,4.69,4.8,4.61,4.67,158862,0
2006-04-20,4.7,4.9,4.68,4.88,249561,0
2006-04-21,4.9,5.14,4.88,5.03,357106,0
2006-04-24,4.91,5.05,4.58,4.65,263514,0
2006-04-25,4.71,4.95,4.19,4.88,292520,0
2006-04-26,4.95,5,4.44,4.51,161630,0
2006-04-27,4.53,4.53,4.25,4.4,138186,0
2006-04-28,4.36,4.64,4.31,4.43,288314,0
2006-05-01,4.51,4.52,4.41,4.43,52194,0
2006-05-02,4.46,4.5,4.3,4.5,123060,0
2006-05-03,4.5,4.52,4.42,4.48,173298,0
2006-05-04,4.48,4.83,4.22,4.74,40598,0
2006-05-05,4.72,4.84,4.6,4.79,101545,0
2006-05-08,4.52,4.84,4.52,4.65,67721,0
2006-05-09,4.59,4.59,4.4,4.54,97828,0
2006-05-10,4.5,4.84,4.45,4.65,70648,0
2006-05-11,4.81,4.84,4.61,4.63,65041,0
2006-05-12,4.57,4.57,4.28,4.33,75562,0
2006-05-15,4.2,4.35,3.6,4.05,213773,0
2006-05-16,3.73,4.25,3.71,4.05,73956,0
2006-05-17,3.79,4.14,3.79,4.04,75917,0
2006-05-18,3.91,4.1,3.91,4.03,32350,0
2006-05-19,4.12,4.29,4.04,4.11,78150,0
2006-05-22,4.09,4.09,3.81,3.86,50765,0
2006-05-23,3.77,3.85,3.37,3.4,146844,0
2006-05-24,3.38,3.38,3.25,3.25,104321,0
2006-05-25,3.15,3.44,3.15,3.36,68531,0
2006-05-26,3.39,3.42,3.32,3.35,25651,0
2006-05-30,3.37,3.63,3.3,3.59,126420,0
2006-05-31,3.57,3.83,3.51,3.81,60219,0
2006-06-01,3.84,3.84,3.76,3.83,16808,0
2006-06-02,3.85,3.85,3.67,3.71,28854,0
2006-06-05,3.48,3.85,3.47,3.82,38906,0
2006-06-06,3.81,4,3.69,4,43375,0
2006-06-07,4,4.06,3.91,3.93,57831,0
2006-06-08,3.86,4.03,3.86,3.97,76444,0
2006-06-09,4,4.04,3.88,3.92,22621,0
2006-06-12,3.9,3.98,3.86,3.97,19692,0
2006-06-13,3.98,3.98,3.25,3.38,100114,0
2006-06-14,3.41,3.44,3.35,3.39,34845,0
2006-06-15,3.44,3.45,3.26,3.38,30976,0
2006-06-16,3.41,3.42,3.34,3.4,16235,0
2006-06-19,3.37,3.43,3.35,3.38,22755,0
2006-06-20,3.41,3.89,3.39,3.8,61986,0
2006-06-21,3.83,3.98,3.7,3.9,34397,0
2006-06-22,3.9,3.95,3.64,3.68,25310,0
2006-06-23,3.66,3.88,3.59,3.82,6400,0
2006-06-26,3.79,3.84,3.71,3.72,9880,0
2006-06-27,3.55,3.7,3.51,3.7,32484,0
2006-06-28,3.64,3.84,3.58,3.84,14900,0
2006-06-29,3.73,3.82,3.69,3.77,8630,0
2006-06-30,3.74,3.82,3.7,3.82,22711,0
2006-07-03,3.82,3.82,3.78,3.79,1729,0
2006-07-05,3.75,3.87,3.75,3.87,14103,0
2006-07-06,3.81,3.87,3.75,3.79,18910,0
2006-07-07,3.75,3.88,3.75,3.84,19014,0
2006-07-10,3.97,3.97,3.78,3.78,8326,0
2006-07-11,3.75,3.87,3.62,3.87,11578,0
2006-07-12,3.79,3.93,3.7,3.9,11836,0
2006-07-13,3.89,3.89,3.52,3.57,23561,0
2006-07-14,3.6,3.75,3.6,3.72,20519,0
2006-07-17,3.7,3.7,3.62,3.64,4130,0
2006-07-18,3.64,3.69,3.35,3.49,17103,0
2006-07-19,3.53,3.7,3.51,3.56,8450,0
2006-07-20,3.53,3.68,3.49,3.68,5126,0
2006-07-21,3.36,3.73,3.25,3.36,53487,0
2006-07-24,3.38,3.44,3.35,3.43,5855,0
2006-07-25,3.43,3.95,3.43,3.84,45635,0
2006-07-26,3.76,3.76,3.02,3.15,86158,0
2006-07-27,3.19,3.2,2.65,2.89,126850,0
2006-07-28,2.78,3.09,2.78,3.01,61146,0
2006-07-31,3.03,3.15,2.99,3.15,50301,0
2006-08-01,3.14,3.15,3,3.02,11643,0
2006-08-02,3.01,3.15,3,3.1,18642,0
2006-08-03,3.11,3.11,3.02,3.08,8886,0
2006-08-04,3.1,3.1,3.08,3.08,6600,0
2006-08-07,3.04,3.1,3.04,3.09,7552,0
2006-08-08,3.08,3.13,3.08,3.11,5528,0
2006-08-09,3.06,3.07,3.03,3.06,12415,0
2006-08-10,3.03,3.09,2.97,3,76013,0
2006-08-11,2.97,3.02,2.96,2.99,89164,0
2006-08-14,3,3.1,2.99,3.03,29256,0
2006-08-15,3,3.04,3,3.04,16424,0
2006-08-16,3,3.33,3,3.29,38650,0
2006-08-17,3.07,3.17,3.07,3.17,7923,0
2006-08-18,3.12,3.13,2.95,2.98,36971,0
2006-08-21,2.9,3.04,2.85,2.86,19362,0
2006-08-22,2.93,2.99,2.5,2.5,59700,0
2006-08-23,2.99,3,2.75,2.78,64810,0
2006-08-24,2.81,2.89,2.8,2.86,16362,0
2006-08-25,2.89,2.89,2.83,2.83,7294,0
2006-08-28,2.8,2.88,2.77,2.8,19545,0
2006-08-29,2.8,2.86,2.77,2.86,52242,0
2006-08-30,2.89,2.89,2.76,2.77,183460,0
2006-08-31,2.9,2.92,2.75,2.9,43745,0
2006-09-01,2.95,3.05,2.94,3.03,25241,0
2006-09-05,3.08,3.14,2.95,3.14,43500,0
2006-09-06,3.18,3.18,3.1,3.1,6155,0
2006-09-07,3.06,3.09,2.95,3.01,15961,0
2006-09-08,2.95,3.14,2.95,3.05,8315,0
2006-09-11,3,3.21,3,3.21,37923,0
2006-09-12,3.21,3.22,3.16,3.19,9575,0
2006-09-13,3.09,3.25,3,3.23,20460,0
2006-09-14,3.22,3.26,3.13,3.22,4800,0
2006-09-15,3.2,3.35,3.05,3.1,24000,0
2006-09-18,3.13,3.15,3.09,3.12,8897,0
2006-09-19,3.2,3.2,3.1,3.2,11196,0
2006-09-20,3.2,3.2,3.07,3.1,32192,0
2006-09-21,3.07,3.31,3.03,3.1,24714,0
2006-09-22,3.1,3.11,3.06,3.06,6934,0
2006-09-25,3.15,3.26,3.1,3.12,4980,0
2006-09-26,3.1,3.21,3.07,3.17,33039,0
2006-09-27,3.2,3.29,3.18,3.29,11168,0
2006-09-28,3.32,3.48,3.3,3.47,13878,0
2006-09-29,3.41,3.5,3.33,3.47,20940,0
2006-10-02,3.5,3.5,3.35,3.36,14664,0
2006-10-03,3.35,3.35,3.16,3.16,12760,0
2006-10-04,3.2,3.42,3.2,3.39,3872,0
2006-10-05,3.42,3.45,3.28,3.29,22021,0
2006-10-06,3.25,3.25,3.14,3.19,16010,0
2006-10-09,3.12,3.17,3.11,3.14,9440,0
2006-10-10,3.12,3.38,3.12,3.21,7800,0
2006-10-11,3.25,3.43,3.14,3.39,25539,0
2006-10-12,3.45,3.6,3.41,3.6,35254,0
2006-10-13,3.65,3.9,3.65,3.86,40118,0
2006-10-16,3.9,3.9,3.77,3.84,25218,0
2006-10-17,3.72,3.88,3.67,3.79,19075,0
2006-10-18,3.76,3.89,3.76,3.8,13596,0
2006-10-19,3.75,3.84,3.75,3.78,13653,0
2006-10-20,3.75,3.75,3.64,3.7,8773,0
2006-10-23,3.51,3.8,3.5,3.8,11953,0
2006-10-24,3.72,3.75,3.55,3.75,14751,0
2006-10-25,3.61,3.61,3,3.36,115962,0
2006-10-26,3.29,3.36,3.25,3.34,24236,0
2006-10-27,3.3,3.42,3.28,3.36,13031,0
2006-10-30,3.4,3.4,3.37,3.4,5275,0
2006-10-31,3.4,3.56,3.12,3.39,42521,0
2006-11-01,3.4,3.52,3.4,3.41,12275,0
2006-11-02,3.51,3.71,3.41,3.48,14463,0
2006-11-03,3.45,3.71,3.34,3.34,11456,0
2006-11-06,3.31,3.5,3.31,3.45,26811,0
2006-11-07,3.42,3.5,3.28,3.29,22920,0
2006-11-08,3.36,3.45,3.36,3.41,3834,0
2006-11-09,3.44,3.5,3.37,3.4,17930,0
2006-11-10,3.39,3.44,3.39,3.39,13469,0
2006-11-13,3.39,3.56,3.39,3.47,22014,0
2006-11-14,3.45,3.6,3.45,3.6,26594,0
2006-11-15,3.6,3.84,3.6,3.79,47799,0
2006-11-16,3.76,3.8,3.72,3.8,17911,0
2006-11-17,3.78,3.83,3.73,3.83,9756,0
2006-11-20,3.83,3.89,3.83,3.87,15298,0
2006-11-21,3.9,3.97,3.79,3.86,21400,0
2006-11-22,3.9,3.96,3.88,3.9,23011,0
2006-11-24,3.92,3.92,3.63,3.79,24313,0
2006-11-27,3.81,3.88,3.81,3.83,12478,0
2006-11-28,3.85,3.97,3.82,3.95,21366,0
2006-11-29,3.92,3.95,3.9,3.9,2200,0
2006-11-30,3.9,3.98,3.9,3.95,18445,0
2006-12-01,3.87,3.88,3.86,3.86,4876,0
2006-12-04,3.83,3.85,3.82,3.85,1513,0
2006-12-05,3.82,3.95,3.82,3.93,29893,0
2006-12-06,3.96,4.01,3.8,4,63699,0
2006-12-07,3.92,3.92,3.75,3.82,12761,0
2006-12-08,3.79,4,3.75,3.97,20950,0
2006-12-11,4.04,4.25,4,4.19,55672,0
2006-12-12,4.18,4.25,4.17,4.18,28331,0
2006-12-13,4.07,4.22,3.67,3.96,186552,0
2006-12-14,3.88,4.04,3.86,3.89,18624,0
2006-12-15,3.86,4.15,3.85,4.15,58752,0
2006-12-18,4.18,4.2,4.06,4.14,39959,0
2006-12-19,3.95,4.17,3.95,4.14,39473,0
2006-12-20,4.16,4.16,3.85,3.94,55420,0
2006-12-21,3.88,4.02,3.88,3.97,54850,0
2006-12-22,3.96,3.96,3.95,3.95,6200,0
2006-12-26,3.91,4,3.89,3.92,21523,0
2006-12-27,4.05,4.16,3.87,4.02,56322,0
2006-12-28,4.04,4.16,3.97,4.12,65401,0
2006-12-29,4.09,4.16,3.91,3.95,82664,0
2007-01-03,3.91,4.01,3.82,3.83,39196,0
2007-01-04,3.9,3.94,3.82,3.85,16881,0
2007-01-05,3.85,4.02,3.8,4,30806,0
2007-01-08,4.04,4.07,3.82,3.88,22520,0
2007-01-09,3.82,3.99,3.82,3.99,17014,0
2007-01-10,3.94,4.07,3.85,4.03,25475,0
2007-01-11,4.13,4.13,4.04,4.07,45006,0
2007-01-12,4.09,4.26,4.07,4.2,77539,0
2007-01-16,4.2,4.36,4.12,4.29,23312,0
2007-01-17,4.3,4.3,4.16,4.17,10933,0
2007-01-18,4.13,4.13,4,4.07,16869,0
2007-01-19,4.03,4.3,3.95,4.3,19580,0
2007-01-22,4.32,4.34,4.21,4.21,12215,0
2007-01-23,4.21,4.22,4.2,4.22,7765,0
2007-01-24,4.2,4.2,4.08,4.1,7910,0
2007-01-25,4.1,4.12,4.07,4.08,1435,0
2007-01-26,4.07,4.18,4.07,4.07,5200,0
2007-01-29,4.02,4.33,4.01,4.29,36090,0
2007-01-30,4.25,4.32,4.15,4.15,28600,0
2007-01-31,4.23,4.5,4.23,4.4,62342,0
2007-02-01,4.35,4.48,4.21,4.35,6720,0
2007-02-02,4.35,4.65,4.35,4.51,67880,0
2007-02-05,4.69,4.69,4.36,4.45,30871,0
2007-02-06,4.57,4.57,4.39,4.45,9006,0
2007-02-07,4.57,4.66,4.43,4.6,24235,0
2007-02-08,4.55,4.57,4.5,4.52,6075,0
2007-02-09,4.5,4.63,4.33,4.63,10615,0
2007-02-12,4.67,4.67,4.46,4.5,7989,0
2007-02-13,4.54,4.57,4.37,4.37,11820,0
2007-02-14,4.4,4.59,4.4,4.41,33309,0
2007-02-15,4.45,4.67,4.45,4.63,28210,0
2007-02-16,4.55,4.69,4.46,4.62,9888,0
2007-02-20,4.65,4.75,4.55,4.55,44038,0
2007-02-21,4.65,4.65,4.32,4.33,31357,0
2007-02-22,4.25,4.25,3.97,4.09,95058,0
2007-02-23,4.04,4.07,3.88,3.9,137450,0
2007-02-26,3.87,3.94,3.83,3.85,21403,0
2007-02-27,3.85,3.89,3.27,3.31,100428,0
2007-02-28,3.33,3.93,3.33,3.75,280600,0
2007-03-01,3.75,3.75,3.49,3.65,18774,0
2007-03-02,3.65,3.65,3.6,3.62,9150,0
2007-03-05,3.53,3.62,3.45,3.56,20810,0
2007-03-06,3.6,3.75,3.5,3.7,28097,0
2007-03-07,3.68,3.92,3.62,3.75,53627,0
2007-03-08,3.82,3.82,3.72,3.82,26025,0
2007-03-09,3.8,3.82,3.77,3.82,12207,0
2007-03-12,3.8,3.92,3.79,3.91,19778,0
2007-03-13,3.93,3.93,3.81,3.9,35695,0
2007-03-14,3.7,3.73,3.55,3.6,26276,0
2007-03-15,3.7,3.93,3.7,3.9,60511,0
2007-03-16,3.9,3.92,3.87,3.92,9468,0
2007-03-19,3.93,3.93,3.9,3.93,3620,0
2007-03-20,3.92,4.14,3.91,4.02,36203,0
2007-03-21,4,4.06,3.97,4.03,12170,0
2007-03-22,4.05,4.19,3.95,4,12392,0
2007-03-23,4.08,4.08,3.96,4.04,12285,0
2007-03-26,4.02,4.02,3.97,3.98,2900,0
2007-03-27,4,4.02,3.95,3.95,8470,0
2007-03-28,4.03,4.03,3.9,4,3940,0
2007-03-29,4,4,3.91,3.92,4200,0
2007-03-30,3.95,4.36,3.92,4.3,90067,0
2007-04-02,4.36,4.36,4.14,4.33,16135,0
2007-04-03,4.3,4.42,4,4.17,53171,0
2007-04-04,4.14,4.23,4.05,4.07,14075,0
2007-04-05,4,4.03,3.99,4.01,17233,0
2007-04-09,4.09,4.15,4.09,4.11,2850,0
2007-04-10,4.16,4.18,4.15,4.15,3795,0
2007-04-11,4.15,4.15,3.95,4,30266,0
2007-04-12,4,4.05,4,4.03,6050,0
2007-04-13,4.06,4.06,3.98,4,16460,0
2007-04-16,3.98,4.03,3.98,3.99,23979,0
2007-04-17,4,4.03,3.92,3.96,18904,0
2007-04-18,3.94,4.01,3.92,3.98,31448,0
2007-04-19,3.96,4,3.93,3.96,10235,0
2007-04-20,4.04,4.05,3.95,4.01,4275,0
2007-04-23,3.96,3.96,3.84,3.87,35744,0
2007-04-24,3.87,3.98,3.85,3.98,16028,0
2007-04-25,3.9,3.9,3.4,3.63,50115,0
2007-04-26,3.63,3.7,3.53,3.6,43762,0
2007-04-27,3.56,3.7,3.56,3.63,24765,0
2007-04-30,3.62,3.85,3.61,3.7,72052,0
2007-05-01,3.6,3.79,3.6,3.7,16689,0
2007-05-02,3.71,3.77,3.61,3.63,21084,0
2007-05-03,3.63,3.7,3.61,3.7,13445,0
2007-05-04,3.79,3.8,3.69,3.7,3500,0
2007-05-07,3.73,3.73,3.66,3.7,5925,0
2007-05-08,3.68,3.79,3.66,3.76,11687,0
2007-05-09,3.76,3.79,3.5,3.59,49075,0
2007-05-10,3.51,3.63,3.51,3.63,5803,0
2007-05-11,3.64,3.67,3.6,3.63,16362,0
2007-05-14,3.66,3.71,3.58,3.6,9899,0
2007-05-15,3.61,3.63,3.51,3.62,11525,0
2007-05-16,3.63,3.7,3.6,3.7,19253,0
2007-05-17,3.66,3.73,3.66,3.7,11810,0
2007-05-18,3.7,3.81,3.62,3.67,22062,0
2007-05-21,3.72,3.81,3.7,3.75,15124,0
2007-05-22,3.79,3.79,3.65,3.66,26115,0
2007-05-23,3.69,3.69,3.6,3.6,69093,0
2007-05-24,3.61,3.68,3.5,3.53,44090,0
2007-05-25,3.55,3.57,3.43,3.53,41346,0
2007-05-29,3.48,3.69,3.48,3.68,15825,0
2007-05-30,3.68,3.75,3.6,3.71,32700,0
2007-05-31,3.7,3.75,3.62,3.68,16125,0
2007-06-01,3.66,3.67,3.55,3.61,36024,0
2007-06-04,3.62,3.69,3.57,3.69,14100,0
2007-06-05,3.63,3.7,3.63,3.7,7930,0
2007-06-06,3.66,3.66,3.56,3.6,16482,0
2007-06-07,3.65,3.66,3.61,3.66,15038,0
2007-06-08,3.65,3.66,3.5,3.51,32147,0
2007-06-11,3.5,3.65,3.4,3.53,43940,0
2007-06-12,3.55,3.55,3.51,3.54,42880,0
2007-06-13,3.55,3.55,3.51,3.52,18609,0
2007-06-14,3.49,3.57,3.49,3.53,31063,0
2007-06-15,3.55,3.55,3.51,3.53,6650,0
2007-06-18,3.5,3.53,3.38,3.44,87441,0
2007-06-19,3.48,3.51,3.45,3.48,10315,0
2007-06-20,3.51,3.51,3.4,3.44,18246,0
2007-06-21,3.44,3.44,3.39,3.4,10735,0
2007-06-22,3.38,3.5,3.36,3.5,4644,0
2007-06-25,3.53,3.59,3.45,3.48,38678,0
2007-06-26,3.57,3.6,3.37,3.39,24050,0
2007-06-27,3.49,3.5,3.4,3.5,3390,0
2007-06-28,3.47,3.54,3.4,3.51,42937,0
2007-06-29,3.45,3.64,3.4,3.56,36126,0
2007-07-02,3.5,3.52,3.35,3.36,51066,0
2007-07-03,3.38,3.4,3.33,3.35,4670,0
2007-07-05,3.35,3.38,3.22,3.25,54361,0
2007-07-06,3.34,3.41,3.26,3.41,28174,0
2007-07-09,3.46,3.46,3.32,3.4,4340,0
2007-07-10,3.44,3.45,3.26,3.31,15600,0
2007-07-11,3.35,3.35,3.28,3.29,1500,0
2007-07-12,3.34,3.36,3.13,3.27,52220,0
2007-07-13,3.25,3.37,3.13,3.32,21270,0
2007-07-16,3.25,3.39,3.23,3.25,38026,0
2007-07-17,3.29,3.29,3.2,3.2,17025,0
2007-07-18,3.26,3.29,2.96,3.2,37669,0
2007-07-19,3.21,3.25,3.05,3.13,31680,0
2007-07-20,3.15,3.2,3.02,3.05,29950,0
2007-07-23,3.09,3.14,2.9,3.09,20175,0
2007-07-24,3,3.1,3,3.05,26524,0
2007-07-25,3.2,3.2,3.12,3.2,28661,0
2007-07-26,3.16,3.24,3.15,3.16,13378,0
2007-07-27,3.17,3.25,3.17,3.24,16759,0
2007-07-30,3.21,3.4,3.15,3.21,95964,0
2007-07-31,3.16,3.19,3.04,3.19,31724,0
2007-08-01,3.06,3.2,3.05,3.12,27407,0
2007-08-02,3.11,3.18,3.11,3.11,2100,0
2007-08-03,3.1,3.15,2.92,3.01,19859,0
2007-08-06,2.96,3.12,2.85,2.91,36054,0
2007-08-07,2.91,2.91,2.66,2.67,129361,0
2007-08-08,2.8,2.8,2.47,2.72,76304,0
2007-08-09,2.65,2.85,2.48,2.59,110103,0
2007-08-10,2.5,2.74,2.5,2.61,69023,0
2007-08-13,2.88,2.88,2.48,2.52,61408,0
2007-08-14,2.64,2.64,2.5,2.54,18987,0
2007-08-15,2.56,2.7,2.56,2.6,46997,0
2007-08-16,2.63,2.78,2.57,2.7,18465,0
2007-08-17,2.7,2.89,2.7,2.84,26300,0
2007-08-20,2.98,3.02,2.6,2.73,59751,0
2007-08-21,2.76,2.77,2.65,2.66,30574,0
2007-08-22,2.7,2.85,2.6,2.7,660321,0
2007-08-23,2.7,2.75,2.7,2.75,30304,0
2007-08-24,2.85,2.85,2.7,2.7,20795,0
2007-08-27,2.73,2.76,2.65,2.76,35264,0
2007-08-28,2.75,2.78,2.73,2.75,29177,0
2007-08-29,2.78,2.86,2.75,2.8,9364,0
2007-08-30,2.8,2.84,2.76,2.84,8760,0
2007-08-31,2.8,3.2,2.68,3.2,43065,0
2007-09-04,3.19,3.21,3.08,3.19,13825,0
2007-09-05,3.19,3.2,3.05,3.12,19300,0
2007-09-06,3.14,3.22,3.01,3.01,13330,0
2007-09-07,3.03,3.03,2.88,3,30196,0
2007-09-10,3.17,3.17,2.86,2.94,17747,0
2007-09-11,2.88,2.91,2.87,2.89,6833,0
2007-09-12,2.88,2.93,2.82,2.84,20270,0
2007-09-13,2.86,2.86,2.79,2.82,11550,0
2007-09-14,2.77,2.8,2.75,2.78,4420,0
2007-09-17,2.7,2.78,2.62,2.63,39337,0
2007-09-18,2.69,2.88,2.67,2.75,24885,0
2007-09-19,2.78,2.78,2.61,2.74,44706,0
2007-09-20,2.7,2.75,2.7,2.72,15252,0
2007-09-21,2.72,2.74,2.62,2.72,24363,0
2007-09-24,2.72,2.96,2.72,2.74,67451,0
2007-09-25,2.76,2.99,2.76,2.82,43345,0
2007-09-26,2.83,2.99,2.83,2.96,11999,0
2007-09-27,2.98,2.99,2.89,2.97,18120,0
2007-09-28,2.94,2.97,2.91,2.96,25548,0
2007-10-01,2.89,2.95,2.88,2.88,9902,0
2007-10-02,2.9,2.94,2.85,2.93,27130,0
2007-10-03,2.95,3.2,2.95,3.19,58521,0
2007-10-04,3.22,3.3,3.17,3.23,34572,0
2007-10-05,3.25,3.55,3.25,3.54,55013,0
2007-10-08,3.55,3.66,3.54,3.59,28538,0
2007-10-09,3.54,3.6,3.51,3.58,22496,0
2007-10-10,3.6,3.73,3.6,3.73,53543,0
2007-10-11,3.73,3.75,3.32,3.54,40205,0
2007-10-12,3.59,3.68,3.53,3.65,15533,0
2007-10-15,3.76,3.76,3.6,3.63,42547,0
2007-10-16,3.61,3.68,3.61,3.68,10620,0
2007-10-17,3.67,3.67,3.5,3.63,19922,0
2007-10-18,3.64,3.64,3.55,3.61,10164,0
2007-10-19,3.64,3.64,3.41,3.52,25503,0
2007-10-22,3.6,3.63,3.52,3.57,6190,0
2007-10-23,3.64,3.75,3.59,3.72,49436,0
2007-10-24,3.73,3.76,3.68,3.7,24847,0
2007-10-25,3.74,3.74,3.44,3.58,60609,0
2007-10-26,3.56,3.56,3.29,3.39,48272,0
2007-10-29,3.43,3.45,3.22,3.45,24255,0
2007-10-30,3.41,3.44,3.27,3.35,8525,0
2007-10-31,3.39,3.5,3.36,3.49,16269,0
2007-11-01,3.49,3.49,3.27,3.4,18798,0
2007-11-02,3.4,3.45,3.4,3.4,8182,0
2007-11-05,3.4,3.4,3.35,3.35,2250,0
2007-11-06,3.32,3.32,3.2,3.3,42966,0
2007-11-07,3.3,3.34,3.26,3.26,49030,0
2007-11-08,3.18,3.24,3.15,3.19,7465,0
2007-11-09,3.19,3.19,3.12,3.12,26924,0
2007-11-12,3.12,3.12,2.96,2.97,55459,0
2007-11-13,3,3.15,3,3.15,13177,0
2007-11-14,3.14,3.25,3.14,3.21,3373,0
2007-11-15,3.25,3.25,3,3.1,21266,0
2007-11-16,3.08,3.16,3.08,3.14,4900,0
2007-11-19,3.1,3.1,3,3.02,12911,0
2007-11-20,3.01,3.01,2.97,2.99,17000,0
2007-11-21,2.97,2.97,2.7,2.94,30028,0
2007-11-23,2.93,2.93,2.92,2.92,300,0
2007-11-26,2.92,2.92,2.83,2.83,21401,0
2007-11-27,2.85,3.04,2.83,3.01,10100,0
2007-11-28,2.99,3.08,2.87,3.08,6618,0
2007-11-29,3.05,3.4,3.04,3.19,8225,0
2007-11-30,3.48,3.48,3.07,3.17,4301,0
2007-12-03,3.06,3.2,3.06,3.11,1700,0
2007-12-04,3.07,3.07,3.03,3.03,3710,0
2007-12-05,3.04,3.04,3.03,3.03,3700,0
2007-12-06,3.19,3.19,3.07,3.08,3200,0
2007-12-07,3.06,3.19,3.04,3.1,8835,0
2007-12-10,3.12,3.12,3.03,3.11,17402,0
2007-12-11,3.07,3.07,3.03,3.04,3612,0
2007-12-12,3.04,3.1,3.03,3.1,10498,0
2007-12-13,3.1,3.16,3.08,3.15,16850,0
2007-12-14,3.15,3.15,3.12,3.12,18649,0
2007-12-17,3.12,3.15,3.12,3.13,10200,0
2007-12-18,3.12,3.15,3.12,3.15,43355,0
2007-12-19,3.15,3.15,3.08,3.08,10078,0
2007-12-20,3.08,3.15,3.08,3.15,7225,0
2007-12-21,3.18,3.19,3.15,3.19,9688,0
2007-12-24,3.2,3.21,3.15,3.15,8504,0
2007-12-26,3.15,3.22,3.15,3.21,2870,0
2007-12-27,3.16,3.2,3.15,3.16,8563,0
2007-12-28,3.15,3.24,3.12,3.22,10700,0
2007-12-31,3.2,3.5,3.2,3.5,31600,0
2008-01-02,3.47,3.47,3.32,3.33,2812,0
2008-01-03,3.42,3.49,3.36,3.37,1495,0
2008-01-04,3.33,3.33,3.2,3.21,22931,0
2008-01-07,3.16,3.31,3.08,3.22,18280,0
2008-01-08,3.26,3.28,3.15,3.15,29545,0
2008-01-09,3.15,3.16,3.07,3.07,42870,0
2008-01-10,3.07,3.14,3.07,3.1,1100,0
2008-01-11,3.11,3.29,3.1,3.25,18200,0
2008-01-14,3.23,3.3,3.19,3.28,2595,0
2008-01-15,3.23,3.23,3.22,3.23,800,0
2008-01-16,3.13,3.2,3.08,3.2,14947,0
2008-01-17,3.09,3.1,3.05,3.05,21931,0
2008-01-18,3.14,3.15,3.07,3.07,14555,0
2008-01-22,2.94,3.05,2.83,2.98,35353,0
2008-01-23,2.84,2.9,2.83,2.9,27205,0
2008-01-24,2.9,2.95,2.9,2.94,8620,0
2008-01-25,2.91,2.91,2.9,2.9,5670,0
2008-01-28,2.9,2.9,2.83,2.88,18467,0
2008-01-29,2.9,2.95,2.84,2.95,28290,0
2008-01-30,2.85,2.93,2.84,2.87,4568,0
2008-01-31,2.89,2.97,2.75,2.97,23518,0
2008-02-01,2.91,2.97,2.82,2.9,15300,0
2008-02-04,2.83,2.92,2.8,2.92,3300,0
2008-02-05,2.95,2.97,2.93,2.96,5032,0
2008-02-06,2.95,3,2.95,3,26182,0
2008-02-07,3,3.21,2.95,3.04,20621,0
2008-02-08,3.08,3.15,3.06,3.1,8832,0
2008-02-11,3.1,3.17,3.03,3.1,12056,0
2008-02-12,3.17,3.23,2.95,2.99,11725,0
2008-02-13,3.05,3.21,3,3.09,5000,0
2008-02-14,3.09,3.11,3.07,3.11,2800,0
2008-02-15,3.16,3.25,3.02,3.02,13218,0
2008-02-19,3.1,3.49,3.04,3.3,11765,0
2008-02-20,3.08,3.47,3.08,3.24,14165,0
2008-02-21,3.23,3.23,3.02,3.1,30305,0
2008-02-22,3.1,3.13,3.02,3.07,12160,0
2008-02-25,3.08,3.09,3.03,3.06,3905,0
2008-02-26,3.07,3.18,3.07,3.11,10296,0
2008-02-27,3.04,3.11,3.03,3.04,5750,0
2008-02-28,3.03,3.03,2.83,2.96,12153,0
2008-02-29,2.96,3.13,2.93,3.02,6548,0
2008-03-03,2.99,3,2.99,3,4000,0
2008-03-04,3.02,3.02,2.82,2.93,20800,0
2008-03-05,2.93,2.96,2.8,2.96,7700,0
2008-03-06,2.95,2.95,2.8,2.86,8259,0
2008-03-07,2.84,2.88,2.8,2.83,25450,0
2008-03-10,2.81,2.87,2.81,2.87,7060,0
2008-03-11,2.86,2.97,2.83,2.83,19437,0
2008-03-12,2.78,2.86,2.78,2.85,5826,0
2008-03-13,2.83,2.83,2.83,2.83,4077,0
2008-03-14,2.98,2.98,2.91,2.91,200,0
2008-03-17,2.95,2.95,2.85,2.85,4600,0
2008-03-18,2.86,2.9,2.83,2.9,27200,0
2008-03-19,2.9,2.9,2.84,2.84,3400,0
2008-03-20,2.87,2.89,2.77,2.77,6080,0
2008-03-24,2.84,2.88,2.83,2.83,8681,0
2008-03-25,2.83,2.9,2.83,2.85,11371,0
2008-03-26,2.86,2.9,2.8,2.8,1852,0
2008-03-27,2.82,2.9,2.81,2.81,1480,0
2008-03-28,2.79,2.85,2.79,2.84,10700,0
2008-03-31,2.9,2.9,2.75,2.9,9380,0
2008-04-01,2.9,2.9,2.71,2.78,6815,0
2008-04-02,2.86,2.86,2.75,2.8,14440,0
2008-04-03,2.77,2.9,2.77,2.81,39175,0
2008-04-04,2.85,3.03,2.8,2.8,2079,0
2008-04-07,3.01,3.04,2.81,2.88,10283,0
2008-04-08,2.94,2.94,2.86,2.91,2100,0
2008-04-09,3.01,3.25,2.78,2.8,20352,0
2008-04-10,2.78,2.92,2.77,2.77,7693,0
2008-04-11,2.77,2.8,2.77,2.78,2365,0
2008-04-14,2.83,2.83,2.71,2.72,11518,0
2008-04-15,2.7,2.72,2.67,2.67,3500,0
2008-04-16,2.72,2.74,2.66,2.71,4830,0
2008-04-17,2.65,2.79,2.65,2.79,6180,0
2008-04-18,2.8,2.85,2.7,2.71,7478,0
2008-04-21,2.67,2.85,2.62,2.62,57807,0
2008-04-22,2.71,2.73,2.64,2.71,22248,0
2008-04-23,2.62,2.63,2.61,2.61,6842,0
2008-04-24,2.62,2.62,2.57,2.57,6131,0
2008-04-25,2.62,2.62,2.5,2.61,16629,0
2008-04-28,2.56,2.62,2.55,2.6,9858,0
2008-04-29,2.56,2.68,2.56,2.64,24899,0
2008-04-30,2.62,2.8,2.62,2.78,15510,0
2008-05-01,2.82,2.82,2.8,2.8,11811,0
2008-05-02,2.92,3.03,2.8,2.86,16482,0
2008-05-05,2.93,3.19,2.93,3,53007,0
2008-05-06,2.95,3.19,2.95,3.1,175107,0
2008-05-07,3.09,3.09,3.03,3.03,9650,0
2008-05-08,3.03,3.03,3.01,3.01,30074,0
2008-05-09,3.05,3.05,3.01,3.03,41262,0
2008-05-12,3.07,3.15,3.04,3.13,115385,0
2008-05-13,3.18,3.2,3.15,3.2,17140,0
2008-05-14,3.2,3.2,3.17,3.17,13600,0
2008-05-15,3.18,3.2,3.14,3.15,35809,0
2008-05-16,3.14,3.14,3.06,3.06,18700,0
2008-05-19,3.11,3.19,3.11,3.15,90000,0
2008-05-20,3.19,3.19,3.05,3.09,26792,0
2008-05-21,3.1,3.13,3.03,3.05,90681,0
2008-05-22,3.03,3.1,3.03,3.05,13765,0
2008-05-23,3.04,3.04,2.87,2.89,16371,0
2008-05-27,2.99,3.15,2.99,3.1,9601,0
2008-05-28,3.09,3.15,3.09,3.1,12673,0
2008-05-29,3.07,3.07,2.97,2.99,19800,0
2008-05-30,2.99,3.08,2.9,2.96,5200,0
2008-06-02,2.87,3.08,2.87,2.89,25100,0
2008-06-03,2.94,3,2.88,2.9,14725,0
2008-06-04,2.98,2.98,2.87,2.87,2669,0
2008-06-05,2.9,2.9,2.83,2.85,10800,0
2008-06-06,2.81,3,2.81,3,18451,0
2008-06-09,3,3.09,2.99,3,5790,0
2008-06-10,2.99,3.04,2.93,2.96,6684,0
2008-06-11,3.04,3.07,2.99,2.99,4870,0
2008-06-12,3,3.02,2.98,3,19060,0
2008-06-13,3,3.12,2.91,2.99,22445,0
2008-06-16,2.95,2.99,2.94,2.95,10750,0
2008-06-17,2.92,3,2.92,2.95,3145,0
2008-06-18,2.98,3.05,2.96,3,5646,0
2008-06-19,2.95,2.95,2.7,2.87,25105,0
2008-06-20,2.95,2.95,2.84,2.89,6900,0
2008-06-23,2.94,2.94,2.85,2.86,13164,0
2008-06-24,2.8,2.8,2.61,2.78,7659,0
2008-06-25,2.76,2.8,2.75,2.8,900,0
2008-06-26,2.73,2.85,2.7,2.83,3697,0
2008-06-27,2.8,2.9,2.8,2.9,2062,0
2008-06-30,2.9,2.94,2.75,2.79,12413,0
2008-07-01,2.81,2.86,2.75,2.75,18131,0
2008-07-02,2.76,2.86,2.7,2.74,8700,0
2008-07-03,2.7,2.71,2.6,2.67,13757,0
2008-07-07,2.67,2.74,2.48,2.62,14387,0
2008-07-08,2.79,2.93,2.75,2.75,700,0
2008-07-09,2.71,2.81,2.7,2.7,700,0
2008-07-10,2.63,2.76,2.63,2.7,24156,0
2008-07-11,2.63,2.63,2.56,2.6,3150,0
2008-07-14,2.56,2.72,2.56,2.6,3164,0
2008-07-15,2.51,2.69,2.5,2.56,7268,0
2008-07-16,2.57,2.64,2.47,2.63,5450,0
2008-07-17,2.61,2.63,2.57,2.63,7400,0
2008-07-18,2.54,2.74,2.53,2.71,8800,0
2008-07-21,2.76,2.76,2.52,2.62,5100,0
2008-07-22,2.74,2.76,2.27,2.65,28040,0
2008-07-23,2.65,2.76,2.21,2.5,9782,0
2008-07-24,2.52,2.52,2.3,2.4,27059,0
2008-07-25,2.4,2.4,2.33,2.34,7000,0
2008-07-28,2.48,2.49,2.32,2.33,10940,0
2008-07-29,2.45,2.45,2.36,2.42,403149,0
2008-07-30,2.37,2.39,2.25,2.39,59148,0
2008-07-31,2.34,2.39,2.31,2.35,8674,0
2008-08-01,2.4,2.4,2.21,2.4,6763,0
2008-08-04,2.4,2.44,2.21,2.4,161014,0
2008-08-05,2.39,2.5,2.39,2.45,27718,0
2008-08-06,2.49,2.54,2.48,2.5,15350,0
2008-08-07,2.55,2.6,2.49,2.49,21800,0
2008-08-08,2.53,2.88,2.25,2.39,17954,0
2008-08-11,2.35,2.4,2.29,2.39,31056,0
2008-08-12,2.43,2.58,2.4,2.54,32851,0
2008-08-13,2.53,2.57,2.46,2.53,24298,0
2008-08-14,2.57,2.57,2.54,2.54,27073,0
2008-08-15,2.58,2.74,2.54,2.6,106000,0
2008-08-18,2.67,2.81,2.67,2.8,21600,0
2008-08-19,2.75,2.94,2.69,2.84,48741,0
2008-08-20,2.8,2.99,2.7,2.87,44256,0
2008-08-21,2.81,3.04,2.81,3.01,48536,0
2008-08-22,2.96,3.03,2.76,2.82,23662,0
2008-08-25,2.86,3,2.86,2.96,35467,0
2008-08-26,3,3,2.92,2.95,3900,0
2008-08-27,2.95,2.95,2.93,2.93,700,0
2008-08-28,2.95,3.09,2.9,3.04,25525,0
2008-08-29,3,3,2.87,2.87,4900,0
2008-09-02,2.85,3.07,2.85,3.07,37916,0
2008-09-03,3.02,3.02,3,3,400,0
2008-09-04,3,3,2.9,2.9,1950,0
2008-09-05,2.84,2.91,2.77,2.87,3370,0
2008-09-08,2.77,2.79,2.69,2.72,29490,0
2008-09-09,2.77,2.86,2.52,2.65,34471,0
2008-09-10,2.64,2.64,2.55,2.61,3350,0
2008-09-11,2.61,2.61,2.52,2.55,1900,0
2008-09-12,2.72,2.72,2.53,2.72,3600,0
2008-09-15,2.7,2.73,2.55,2.62,16200,0
2008-09-16,2.64,2.67,2.54,2.67,19190,0
2008-09-17,2.7,2.7,2.56,2.56,2100,0
2008-09-18,2.53,2.67,2.53,2.67,16910,0
2008-09-19,2.67,2.7,2.52,2.6,10400,0
2008-09-22,2.51,2.59,2.45,2.45,12345,0
2008-09-23,2.41,2.58,2.41,2.48,26428,0
2008-09-24,2.45,2.48,2.45,2.46,12510,0
2008-09-25,2.45,2.5,2.45,2.46,16216,0
2008-09-26,2.44,2.44,2.44,2.44,400,0
2008-09-29,2.41,2.49,2.33,2.45,19177,0
2008-09-30,2.37,2.52,2.35,2.46,13225,0
2008-10-01,2.57,2.57,2.42,2.42,1020,0
2008-10-02,2.53,2.53,2.34,2.42,2379,0
2008-10-03,2.47,2.5,2.33,2.48,99020,0
2008-10-06,2.4,2.42,2.1,2.31,26520,0
2008-10-07,2.13,2.48,2.08,2.38,14265,0
2008-10-08,2.38,2.45,2.1,2.15,14317,0
2008-10-09,2.18,2.25,2.1,2.15,8450,0
2008-10-10,2.09,2.16,2.07,2.16,15605,0
2008-10-13,2.07,2.28,2.07,2.12,25815,0
2008-10-14,2.12,2.39,2.12,2.35,41149,0
2008-10-15,2.4,2.76,2.12,2.76,44167,0
2008-10-16,2.25,2.5,2.13,2.42,27927,0
2008-10-17,2.4,2.4,2.19,2.23,12873,0
2008-10-20,2.2,2.33,2.2,2.25,902,0
2008-10-21,2.85,2.85,2.31,2.59,6927,0
2008-10-22,2.48,2.52,2.22,2.51,8025,0
2008-10-23,2.23,2.34,2.08,2.24,18275,0
2008-10-24,2.14,2.22,2.07,2.2,3025,0
2008-10-27,2.13,2.15,2.13,2.15,1300,0
2008-10-28,2.19,2.2,2.17,2.2,3300,0
2008-10-29,2.23,2.27,2.23,2.26,32752,0
2008-10-30,2.25,2.25,2.23,2.25,3100,0
2008-10-31,2.19,2.25,2.19,2.25,15225,0
2008-11-03,2.17,2.24,2.14,2.17,6450,0
2008-11-04,2.16,2.25,2.16,2.23,929,0
2008-11-05,2.21,2.21,2.2,2.2,1000,0
2008-11-06,2.2,2.25,2.2,2.23,23600,0
2008-11-07,2.29,2.31,2.27,2.28,1050,0
2008-11-10,2.27,2.38,2.07,2.38,17263,0
2008-11-11,2.38,2.39,2.25,2.39,56800,0
2008-11-12,2.4,2.52,2.3,2.48,312970,0
2008-11-13,2.45,2.5,2.45,2.5,6175,0
2008-11-14,2.4,2.79,2.4,2.75,32540,0
2008-11-17,2.78,2.78,2.66,2.66,9230,0
2008-11-18,2.75,2.75,2.66,2.7,12579,0
2008-11-19,2.64,2.64,2.45,2.55,8300,0
2008-11-20,2.49,2.56,2.37,2.39,47500,0
2008-11-21,2.37,2.37,2.33,2.37,41688,0
2008-11-24,2.33,2.33,2.16,2.25,16240,0
2008-11-25,2.28,2.87,2.28,2.4,22010,0
2008-11-26,2.39,2.39,2.12,2.25,3290,0
2008-11-28,2.25,2.5,2.19,2.5,8350,0
2008-12-01,2.3,2.35,2.27,2.27,88900,0
2008-12-02,2.35,2.36,2.35,2.35,500,0
2008-12-03,2.26,2.26,2.11,2.16,10795,0
2008-12-04,2.18,2.18,2.1,2.1,3721,0
2008-12-05,2.22,2.25,2.22,2.24,1050,0
2008-12-08,2.13,2.16,2.1,2.1,10413,0
2008-12-09,2.08,2.14,2.08,2.1,8560,0
2008-12-10,2.13,2.13,2.1,2.1,3100,0
2008-12-11,2.13,2.14,2.09,2.09,3500,0
2008-12-12,2.03,2.2,2.02,2.17,5895,0
2008-12-15,2,2.4,2,2.4,55509,0
2008-12-16,2.3,2.39,2.25,2.26,6803,0
2008-12-17,2.2,2.2,2.04,2.04,3100,0
2008-12-18,2.1,2.28,2.05,2.28,17541,0
2008-12-19,2.2,2.28,2.05,2.17,18761,0
2008-12-22,2.17,2.24,2.01,2.12,9390,0
2008-12-23,2.03,2.19,2.01,2.01,10740,0
2008-12-24,2.1,2.1,2.1,2.1,1000,0
2008-12-29,2.08,2.08,1.83,2.07,79695,0
2008-12-30,2.17,2.2,2.05,2.05,31030,0
2008-12-31,2,2.33,2,2.33,20261,0
2009-01-02,2.25,2.26,2.1,2.23,88719,0
2009-01-05,2.2,2.21,2.2,2.21,6173,0
2009-01-06,2.2,2.38,2.2,2.38,19300,0
2009-01-07,2.3,2.4,2.18,2.24,5400,0
2009-01-08,2.33,2.33,2.27,2.31,7900,0
2009-01-09,2.34,2.4,2.28,2.28,4520,0
2009-01-12,2.24,2.32,2.24,2.24,7636,0
2009-01-13,2.23,2.3,2.23,2.3,850,0
2009-01-14,2.3,2.34,2.19,2.24,3000,0
2009-01-15,2.3,2.44,2.3,2.4,9592,0
2009-01-16,2.27,2.35,2.27,2.32,5250,0
2009-01-20,2.25,2.25,2.16,2.16,902,0
2009-01-21,2.09,2.17,2.09,2.16,9160,0
2009-01-22,2.25,2.27,2.25,2.26,9900,0
2009-01-23,2.2,2.2,1.8,2,292001,0
2009-01-26,1.94,2.05,1.94,2,21574,0
2009-01-27,2.09,2.13,2.09,2.1,4800,0
2009-01-28,2.21,2.21,2.02,2.18,2560,0
2009-01-29,2.19,2.19,1.95,2.06,2268,0
2009-02-02,1.96,1.96,1.9,1.95,17240,0
2009-02-03,1.93,2,1.8,2,15950,0
2009-02-04,1.96,2.15,1.96,2.15,7310,0
2009-02-05,1.99,2.1,1.95,2.02,31550,0
2009-02-06,2.14,2.15,2.04,2.09,10879,0
2009-02-09,2.14,2.28,2.14,2.14,23381,0
2009-02-10,2.15,2.15,2,2,36820,0
2009-02-12,1.97,2.01,1.97,2.01,6200,0
2009-02-13,2.01,2.06,2,2.04,4318,0
2009-02-17,2,2.19,1.98,1.98,3986,0
2009-02-18,1.98,2.05,1.98,2.05,26805,0
2009-02-19,1.99,1.99,1.9,1.9,7575,0
2009-02-20,2,2.04,1.7,1.7,28200,0
2009-02-23,1.66,2.04,1.66,1.88,8350,0
2009-02-24,1.58,2.06,1.58,2.06,26833,0
2009-02-25,1.78,2.15,1.78,2.15,15396,0
2009-02-26,2.15,2.15,2.1,2.1,1600,0
2009-02-27,2.03,2.03,1.83,1.98,48616,0
2009-03-02,1.89,1.89,1.89,1.89,675,0
2009-03-03,1.89,2.04,1.8,1.98,24383,0
2009-03-04,1.84,2.08,1.8,2.08,16191,0
2009-03-05,2.08,2.08,1.95,1.98,21456,0
2009-03-06,1.93,2,1.91,1.92,55755,0
2009-03-09,2.03,2.03,1.91,1.95,10330,0
2009-03-10,1.71,2.07,1.71,2.04,10170,0
2009-03-11,2.02,2.04,1.9,2.04,5556,0
2009-03-12,1.94,1.97,1.85,1.91,5300,0
2009-03-13,1.9,2.07,1.88,2.07,35017,0
2009-03-16,2.07,2.08,1.99,2,19202,0
2009-03-17,1.99,2.04,1.91,1.95,3711,0
2009-03-18,1.94,2.05,1.83,2,13500,0
2009-03-19,1.93,2.04,1.93,1.94,9945,0
2009-03-20,1.93,2.01,1.77,2.01,11635,0
2009-03-23,1.93,1.95,1.83,1.92,11600,0
2009-03-24,1.95,1.97,1.95,1.97,8840,0
2009-03-25,2,2.02,1.92,1.97,3200,0
2009-03-26,1.95,2.05,1.82,2.05,9081,0
2009-03-27,1.94,1.94,1.9,1.92,812,0
2009-03-30,1.83,1.92,1.81,1.92,3650,0
2009-03-31,1.94,2,1.94,2,330800,0
2009-04-01,2.05,2.06,1.93,2.04,27767,0
2009-04-02,1.99,2.12,1.99,2.12,11350,0
2009-04-03,2.1,2.13,2.08,2.13,49300,0
2009-04-06,2.14,2.19,2.14,2.19,10190,0
2009-04-07,2.15,2.15,2,2.03,6600,0
2009-04-08,1.93,2.05,1.93,2.05,5600,0
2009-04-09,2.06,2.06,2.05,2.05,4300,0
2009-04-13,2,2.07,1.98,2.03,12900,0
2009-04-14,2.05,2.07,2.05,2.07,2561,0
2009-04-15,2.02,2.1,2.02,2.09,2500,0
2009-04-16,2.08,2.08,2.08,2.08,200,0
2009-04-17,2.05,2.11,2.05,2.08,5900,0
2009-04-20,2.08,2.1,2.07,2.07,4918,0
2009-04-21,2.01,2.05,1.96,2.05,5270,0
2009-04-22,1.96,2.1,1.95,2.01,3938,0
2009-04-23,2.01,2.1,2.01,2.05,900,0
2009-04-24,2.05,2.13,1.93,2.06,8823,0
2009-04-27,2,2.25,2,2.25,31050,0
2009-04-28,2.25,2.65,2.25,2.59,36188,0
2009-04-29,2.6,2.61,2.51,2.55,3580,0
2009-04-30,2.46,2.55,2.38,2.44,8602,0
2009-05-01,2.33,2.62,2.17,2.29,12036,0
2009-05-04,2.44,2.7,2.44,2.67,24763,0
2009-05-05,2.7,2.81,2.67,2.7,20854,0
2009-05-06,2.72,2.82,2.54,2.63,13290,0
2009-05-07,2.63,2.63,2.6,2.61,8243,0
2009-05-08,2.92,2.92,2.62,2.69,15250,0
2009-05-11,2.7,2.74,2.64,2.74,20950,0
2009-05-12,2.72,2.72,2.61,2.61,4349,0
2009-05-13,2.62,2.62,2.33,2.37,10336,0
2009-05-14,2.41,2.59,2.38,2.5,9725,0
2009-05-15,2.52,2.52,2.52,2.52,100,0
2009-05-18,2.62,2.62,2.51,2.57,5200,0
2009-05-19,2.65,2.67,2.63,2.65,26131,0
2009-05-20,2.67,2.67,2.61,2.61,4600,0
2009-05-21,2.54,2.54,2.35,2.44,5406,0
2009-05-22,2.5,2.5,2.4,2.48,5270,0
2009-05-26,2.49,2.65,2.49,2.58,3350,0
2009-05-27,2.56,2.57,2.45,2.45,8719,0
2009-05-28,2.53,2.53,2.45,2.45,2035,0
2009-05-29,2.53,2.53,2.41,2.46,2800,0
2009-06-01,2.41,2.62,2.39,2.62,18458,0
2009-06-02,2.62,2.63,2.55,2.55,6876,0
2009-06-03,2.49,2.6,2.4,2.4,15433,0
2009-06-04,2.5,2.61,2.5,2.6,14815,0
2009-06-05,2.65,2.67,2.55,2.56,5080,0
2009-06-08,2.69,2.69,2.54,2.56,3733,0
2009-06-09,2.55,2.73,2.55,2.59,2828,0
2009-06-10,2.6,2.76,2.6,2.7,35442,0
2009-06-11,2.85,2.85,2.65,2.7,14690,0
2009-06-12,2.65,2.69,2.6,2.65,8587,0
2009-06-15,2.73,2.73,2.4,2.63,8344,0
2009-06-16,2.6,2.61,2.53,2.53,750,0
2009-06-17,2.59,2.65,2.54,2.62,2245,0
2009-06-18,2.65,2.65,2.51,2.59,2323,0
2009-06-19,2.49,2.65,2.43,2.65,10351,0
2009-06-22,2.55,2.63,2.55,2.61,5350,0
2009-06-23,2.61,2.61,2.56,2.58,8200,0
2009-06-24,2.6,2.6,2.56,2.56,1890,0
2009-06-25,2.56,2.61,2.4,2.57,5545,0
2009-06-26,2.56,2.56,2.56,2.56,100,0
2009-06-29,2.54,2.62,2.54,2.62,13250,0
2009-06-30,2.59,2.61,2.44,2.52,4601,0
2009-07-01,2.6,2.64,2.58,2.61,5775,0
2009-07-02,2.6,2.66,2.6,2.64,23145,0
2009-07-06,2.63,2.65,2.63,2.65,3750,0
2009-07-07,2.63,2.63,2.56,2.57,6400,0
2009-07-08,2.54,2.57,2.54,2.56,790,0
2009-07-09,2.6,2.65,2.6,2.63,22420,0
2009-07-10,2.63,2.63,2.62,2.63,3626,0
2009-07-13,2.62,2.66,2.61,2.62,4969,0
2009-07-14,2.59,2.65,2.59,2.6,2435,0
2009-07-15,2.69,2.71,2.6,2.71,14831,0
2009-07-16,2.7,2.9,2.65,2.88,15074,0
2009-07-17,2.82,2.9,2.52,2.58,21775,0
2009-07-20,2.68,2.83,2.6,2.68,14153,0
2009-07-21,2.76,2.84,2.7,2.84,10465,0
2009-07-22,2.84,2.9,2.84,2.86,20572,0
2009-07-23,2.94,2.97,2.87,2.97,26918,0
2009-07-24,2.95,2.99,2.93,2.96,18714,0
2009-07-27,3,3.09,2.93,3.08,35453,0
2009-07-28,3.15,3.29,3.1,3.25,113749,0
2009-07-29,3.35,3.85,3.25,3.85,213419,0
2009-07-30,3.9,4,3.79,3.8,112667,0
2009-07-31,3.85,3.96,3.36,3.69,190351,0
2009-08-03,3.77,3.92,3.65,3.69,59710,0
2009-08-04,3.96,4.2,3.78,3.99,389791,0
2009-08-05,4.09,4.12,3.89,3.92,105686,0
2009-08-06,4.01,4.08,3.9,3.99,59029,0
2009-08-07,4,4.05,3.7,3.93,66627,0
2009-08-10,3.94,3.94,3.76,3.89,26432,0
2009-08-11,3.93,3.96,3.81,3.88,53051,0
2009-08-12,3.83,3.94,3.82,3.93,29028,0
2009-08-13,3.94,4.04,3.84,3.86,62147,0
2009-08-14,3.88,3.95,3.83,3.9,54043,0
2009-08-17,3.93,3.98,3.75,3.75,51433,0
2009-08-18,3.83,3.9,3.69,3.85,46345,0
2009-08-19,3.87,3.87,3.7,3.76,20744,0
2009-08-20,3.81,3.81,3.75,3.78,18608,0
2009-08-21,3.83,3.85,3.71,3.84,54720,0
2009-08-24,3.9,3.97,3.8,3.89,39403,0
2009-08-25,3.95,3.99,3.8,3.81,13892,0
2009-08-26,3.84,4.45,3.8,4.24,193961,0
2009-08-27,4.28,4.36,4.11,4.27,69291,0
2009-08-28,4.2,4.29,4.11,4.15,100895,0
2009-08-31,4.26,4.26,3.91,3.91,78053,0
2009-09-01,3.91,4.11,3.84,3.85,35051,0
2009-09-02,3.81,4.06,3.77,4.06,28721,0
2009-09-03,4.04,4.18,3.95,3.99,10437,0
2009-09-04,4,4,3.88,3.95,8186,0
2009-09-08,4,4,3.85,3.87,21124,0
2009-09-09,3.86,3.95,3.83,3.93,22790,0
2009-09-10,3.93,3.98,3.88,3.95,26179,0
2009-09-11,3.98,3.99,3.9,3.98,26562,0
2009-09-14,3.99,4.05,3.91,4,72867,0
2009-09-15,4.04,4.19,3.93,4.18,55253,0
2009-09-16,4.18,4.35,4.18,4.31,93395,0
2009-09-17,4.35,4.37,4.26,4.3,66509,0
2009-09-18,4.3,4.4,4.18,4.4,58562,0
2009-09-21,4.37,4.49,4.35,4.41,53106,0
2009-09-22,4.42,4.95,4.4,4.93,139173,0
2009-09-23,4.99,5.53,4.99,5.21,444469,0
2009-09-24,5.2,5.39,4.7,4.82,216509,0
2009-09-25,5.02,5.02,4.42,4.8,165975,0
2009-09-28,4.92,5.05,4.51,4.56,92010,0
2009-09-29,4.46,4.52,4.24,4.4,101374,0
2009-09-30,4.35,4.53,4.3,4.44,58246,0
2009-10-01,4.44,4.44,4.25,4.3,31058,0
2009-10-02,4.23,4.32,4.1,4.27,38639,0
2009-10-05,4.25,4.45,4.25,4.4,23874,0
2009-10-06,4.4,4.6,4.36,4.45,51203,0
2009-10-07,4.44,4.55,4.34,4.37,37903,0
2009-10-08,4.4,4.5,4.35,4.35,52476,0
2009-10-09,4.3,4.46,4.27,4.3,24573,0
2009-10-12,4.26,4.4,4.2,4.21,44361,0
2009-10-13,4.24,4.24,4.1,4.19,48691,0
2009-10-14,4.16,4.16,4.01,4.09,98432,0
2009-10-15,4.03,4.08,3.79,3.88,90836,0
2009-10-16,3.88,3.88,3.61,3.77,105486,0
2009-10-19,3.77,3.93,3.74,3.75,98486,0
2009-10-20,3.75,4,3.75,3.88,56969,0
2009-10-21,3.92,3.92,3.8,3.85,17035,0
2009-10-22,3.82,4.05,3.8,4.04,26116,0
2009-10-23,4.05,4.07,3.98,4,32107,0
2009-10-26,4.06,4.15,4.03,4.12,77688,0
2009-10-27,4.19,4.2,4,4.16,250184,0
2009-10-28,4.2,4.25,3.91,4.09,98096,0
2009-10-29,4.04,4.09,3.87,3.91,67215,0
2009-10-30,3.8,3.95,3.75,3.84,52234,0
2009-11-02,3.8,3.93,3.75,3.93,36646,0
2009-11-03,3.93,4.65,3.72,4.65,93810,0
2009-11-04,4.55,4.55,4.35,4.5,143825,0
2009-11-05,4.5,4.5,3.96,4.15,78571,0
2009-11-06,4.15,4.15,4.02,4.04,19868,0
2009-11-09,4.1,4.49,4.05,4.35,86764,0
2009-11-10,4.34,4.74,4.12,4.42,72523,0
2009-11-11,4.42,4.42,4.22,4.3,46711,0
2009-11-12,4.28,4.4,4.07,4.3,34154,0
2009-11-13,4.26,4.4,3.93,4.02,106504,0
2009-11-16,4,4.21,4,4.01,84672,0
2009-11-17,4.01,4.14,4.01,4.08,23245,0
2009-11-18,4.02,4.18,4.01,4.16,28127,0
2009-11-19,4.22,4.35,4.16,4.25,29964,0
2009-11-20,4.27,4.28,4.21,4.25,22497,0
2009-11-23,4.23,4.32,4.17,4.22,47395,0
2009-11-24,4.27,4.27,4.17,4.27,15863,0
2009-11-25,4.24,4.27,4.17,4.25,8540,0
2009-11-27,4.16,4.22,4.16,4.19,700,0
2009-11-30,4.2,4.24,4.19,4.22,9387,0
2009-12-01,4.28,4.34,4.09,4.3,40353,0
2009-12-02,4.31,4.39,4.19,4.25,41638,0
2009-12-03,4.21,4.31,4.1,4.11,37250,0
2009-12-04,4.17,4.22,4.11,4.2,24288,0
2009-12-07,4.16,4.2,4.15,4.18,15122,0
2009-12-08,4.22,4.35,4.15,4.18,12400,0
2009-12-09,4.16,4.16,4.12,4.12,7025,0
2009-12-10,4.11,4.17,4.02,4.05,7119,0
2009-12-11,4.03,4.06,4.03,4.05,14824,0
2009-12-14,4.21,4.21,4.01,4.01,12977,0
2009-12-15,4.05,4.09,4,4.03,9246,0
2009-12-16,4.01,4.06,4.01,4.04,13243,0
2009-12-17,4.07,4.07,4,4.01,6136,0
2009-12-18,4.04,4.16,4,4.11,17948,0
2009-12-21,4.15,4.15,3.94,4.1,14888,0
2009-12-22,4.1,4.11,3.94,3.99,17200,0
2009-12-23,3.98,3.99,3.73,3.97,83842,0
2009-12-24,3.93,4.09,3.88,4.06,17614,0
2009-12-28,4.06,4.1,4,4.08,19308,0
2009-12-29,4.11,4.11,3.9,3.99,9595,0
2009-12-30,4,4.06,3.86,4.06,14012,0
2009-12-31,4.01,4.05,3.95,3.95,16835,0
2010-01-04,4,4,3.87,3.87,31475,0
2010-01-05,3.86,3.98,3.86,3.95,38338,0
2010-01-06,3.98,3.98,3.86,3.96,24480,0
2010-01-07,3.98,4.29,3.95,4.27,65357,0
2010-01-08,4.35,4.35,4.09,4.1,18452,0
2010-01-11,4.03,4.08,3.91,3.95,21192,0
2010-01-12,3.92,4.15,3.92,3.92,36682,0
2010-01-13,3.96,4.12,3.96,4.05,16610,0
2010-01-14,4.08,4.12,4.02,4.1,22055,0
2010-01-15,4.01,4.04,3.9,4.04,7700,0
2010-01-19,4,4.14,4,4.07,31685,0
2010-01-20,4.03,4.09,4.03,4.08,3150,0
2010-01-21,4.05,4.05,3.97,3.99,10807,0
2010-01-22,3.97,3.98,3.92,3.92,5730,0
2010-01-25,3.89,3.95,3.81,3.82,17018,0
2010-01-26,3.84,3.84,3.83,3.83,5375,0
2010-01-27,3.81,3.85,3.8,3.84,20071,0
2010-01-28,3.8,3.95,3.8,3.83,7500,0
2010-01-29,3.9,3.98,3.9,3.91,14787,0
2010-02-01,3.91,3.94,3.65,3.65,10800,0
2010-02-02,3.62,3.7,3.62,3.63,29541,0
2010-02-03,3.65,3.71,3.55,3.7,33333,0
2010-02-04,3.69,3.72,3.53,3.71,11137,0
2010-02-05,3.63,3.67,3.37,3.67,27347,0
2010-02-08,3.66,3.68,3.48,3.56,15307,0
2010-02-09,3.5,3.63,3.5,3.63,11977,0
2010-02-10,3.64,3.64,3.49,3.53,18271,0
2010-02-11,3.58,3.6,3.56,3.58,5718,0
2010-02-12,3.62,3.74,3.58,3.72,17135,0
2010-02-16,3.45,3.67,3.45,3.57,30393,0
2010-02-17,3.59,3.6,3.41,3.47,37203,0
2010-02-18,3.49,3.97,3.47,3.92,77175,0
2010-02-19,3.95,3.95,3.75,3.9,17528,0
2010-02-22,3.93,3.97,3.86,3.97,12811,0
2010-02-23,3.98,4.13,3.81,4.12,12946,0
2010-02-24,4.12,4.12,3.96,3.99,29722,0
2010-02-25,3.96,3.96,3.88,3.89,18854,0
2010-02-26,3.77,3.91,3.76,3.82,8693,0
2010-03-01,3.77,3.85,3.77,3.82,5725,0
2010-03-02,3.8,3.84,3.78,3.84,6060,0
2010-03-03,3.85,3.99,3.8,3.98,15511,0
2010-03-04,3.98,3.98,3.91,3.94,14722,0
2010-03-05,3.89,4,3.81,4,28232,0
2010-03-08,4,4,3.89,3.91,31180,0
2010-03-09,3.96,3.99,3.94,3.95,11000,0
2010-03-10,3.96,4,3.96,4,16888,0
2010-03-11,4.04,4.04,3.96,4.02,21050,0
2010-03-12,3.99,4.06,3.92,4.02,11967,0
2010-03-15,3.99,4.02,3.94,4,6399,0
2010-03-16,3.95,4,3.95,3.98,11898,0
2010-03-17,3.98,3.99,3.8,3.97,11197,0
2010-03-18,3.93,4.2,3.93,4,23274,0
2010-03-19,3.96,4.19,3.81,4.19,25497,0
2010-03-22,4.16,4.16,3.98,4.02,21561,0
2010-03-23,4.06,4.06,3.97,4.03,5348,0
2010-03-24,4.05,4.05,3.92,3.92,3786,0
2010-03-25,3.96,3.96,3.9,3.9,6827,0
2010-03-26,3.95,4.05,3.95,4,17988,0
2010-03-29,3.99,4,3.93,3.98,46645,0
2010-03-30,3.94,4.07,3.94,4.04,103556,0
2010-03-31,4.05,4.1,4.03,4.09,5986,0
2010-04-01,4.15,4.15,4,4.05,9031,0
2010-04-05,4.1,4.14,4.01,4.12,13485,0
2010-04-06,4.14,4.25,4.08,4.2,12899,0
2010-04-07,4.24,4.3,4.19,4.23,50646,0
2010-04-08,4.26,4.44,4.25,4.39,32405,0
2010-04-09,4.4,4.45,4.31,4.35,38841,0
2010-04-12,4.35,4.45,4.31,4.4,90560,0
2010-04-13,4.45,4.45,4.36,4.44,30855,0
2010-04-14,4.45,4.5,4.44,4.44,44706,0
2010-04-15,4.5,4.64,4.37,4.56,48326,0
2010-04-16,4.6,4.83,4.5,4.75,67363,0
2010-04-19,4.87,4.99,4.58,4.61,58370,0
2010-04-20,4.68,4.77,4.48,4.5,60187,0
2010-04-21,4.58,4.74,4.37,4.5,13747,0
2010-04-22,4.55,4.8,4.49,4.8,44727,0
2010-04-23,4.85,4.85,4.72,4.85,65984,0
2010-04-26,4.94,4.95,4.64,4.64,22231,0
2010-04-27,4.74,4.92,4.39,4.82,59084,0
2010-04-28,4.77,4.92,4.7,4.72,65270,0
2010-04-29,4.82,4.82,4.7,4.7,47425,0
2010-04-30,4.74,4.74,4.5,4.5,31657,0
2010-05-03,4.51,4.64,4.5,4.56,22767,0
2010-05-04,4.6,4.84,4.55,4.79,16446,0
2010-05-05,4.77,4.77,4.69,4.72,5781,0
2010-05-06,4.78,4.78,1.98,4.56,74706,0
2010-05-07,4.52,4.54,4.11,4.5,29862,0
2010-05-10,4.39,4.85,4.16,4.85,60666,0
2010-05-11,4.9,4.9,4.75,4.75,32950,0
2010-05-12,4.88,4.88,4.71,4.75,24236,0
2010-05-13,4.79,4.79,4.74,4.78,20475,0
2010-05-14,4.66,4.8,4.66,4.75,7980,0
2010-05-17,4.86,4.87,4.77,4.77,9700,0
2010-05-18,4.89,4.89,4.71,4.74,9980,0
2010-05-19,4.75,4.81,4.6,4.61,62942,0
2010-05-20,4.6,4.64,4.5,4.59,20625,0
2010-05-21,4.55,4.61,4.41,4.6,21125,0
2010-05-24,4.66,4.69,4.55,4.55,13687,0
2010-05-25,4.24,4.55,4.21,4.5,33621,0
2010-05-26,4.58,4.59,4.52,4.58,14713,0
2010-05-27,4.57,4.59,4.34,4.59,14834,0
2010-05-28,4.53,4.64,4.53,4.63,9390,0
2010-06-01,4.58,4.64,4.53,4.53,15536,0
2010-06-02,4.59,4.72,4.59,4.66,10340,0
2010-06-03,4.56,4.64,4.56,4.63,9460,0
2010-06-04,4.62,4.62,4.37,4.46,20442,0
2010-06-07,4.34,4.39,4.34,4.35,10825,0
2010-06-08,4.34,4.35,4.33,4.34,21143,0
2010-06-09,4.35,4.53,4.34,4.47,9342,0
2010-06-10,4.46,4.8,4.46,4.8,15924,0
2010-06-11,4.69,4.75,4.69,4.72,5642,0
2010-06-14,4.72,4.72,4.58,4.6,17494,0
2010-06-15,4.55,4.71,4.55,4.6,24180,0
2010-06-16,4.61,4.61,4.5,4.51,12693,0
2010-06-17,4.58,4.58,4.42,4.52,14226,0
2010-06-18,4.5,4.53,4.43,4.43,9726,0
2010-06-21,4.41,4.6,4.41,4.46,7780,0
2010-06-22,4.55,4.55,4.45,4.5,9126,0
2010-06-23,4.5,4.53,4.49,4.5,6700,0
2010-06-24,4.56,4.56,4.48,4.54,17372,0
2010-06-25,4.59,4.72,4.5,4.67,13276,0
2010-06-28,4.71,4.72,4.57,4.66,5089,0
2010-06-29,4.71,4.71,4.55,4.63,6664,0
2010-06-30,4.62,4.71,4.6,4.7,10150,0
2010-07-01,4.72,4.72,4.42,4.5,20741,0
2010-07-02,4.56,4.61,4.48,4.52,2205,0
2010-07-06,4.64,4.64,4.44,4.44,9341,0
2010-07-07,4.54,4.69,4.53,4.53,3789,0
2010-07-08,4.69,4.69,4.61,4.66,2710,0
2010-07-09,4.66,4.7,4.63,4.67,5094,0
2010-07-12,4.64,4.64,4.46,4.54,4411,0
2010-07-13,4.54,4.55,4.5,4.55,4510,0
2010-07-14,4.45,4.51,4.38,4.5,12353,0
2010-07-15,4.49,4.55,4.36,4.47,5444,0
2010-07-16,4.46,4.63,4.4,4.61,4628,0
2010-07-19,4.64,4.79,4.43,4.65,59466,0
2010-07-20,4.7,4.7,4.61,4.65,3634,0
2010-07-21,4.7,4.7,4.5,4.51,9319,0
2010-07-22,4.5,4.6,4.43,4.55,9483,0
2010-07-23,4.5,4.57,4.4,4.57,20631,0
2010-07-26,4.5,4.65,4.39,4.39,12546,0
2010-07-27,4.7,4.79,4.5,4.54,28596,0
2010-07-28,4.54,4.71,4.54,4.68,4155,0
2010-07-29,4.66,4.97,4.61,4.91,56638,0
2010-07-30,4.8,5,4.8,5,76606,0
2010-08-02,5,5,4.74,4.92,56184,0
2010-08-03,4.86,4.94,4.72,4.76,31944,0
2010-08-04,4.71,4.84,4.57,4.57,22485,0
2010-08-05,4.6,4.75,4.55,4.65,26583,0
2010-08-06,4.66,4.74,4.58,4.7,15305,0
2010-08-09,4.77,5,4.76,4.86,30014,0
2010-08-10,4.99,5,4.78,4.89,64754,0
2010-08-11,4.77,4.94,4.77,4.94,19505,0
2010-08-12,4.93,5,4.89,4.94,12958,0
2010-08-13,4.98,5,4.9,4.9,84764,0
2010-08-16,4.92,5,4.91,5,43427,0
2010-08-17,5,5,4.95,5,83151,0
2010-08-18,5,5,4.86,4.99,59353,0
2010-08-19,5,5,4.9,4.93,19118,0
2010-08-20,4.96,5,4.9,4.94,16398,0
2010-08-23,4.99,4.99,4.81,4.91,24238,0
2010-08-24,4.86,4.93,4.76,4.77,13756,0
2010-08-25,4.86,4.88,4.77,4.85,52152,0
2010-08-26,4.9,4.9,4.8,4.86,16711,0
2010-08-27,4.95,5,4.9,4.97,9310,0
2010-08-30,4.99,4.99,4.91,4.95,46348,0
2010-08-31,4.98,5,4.96,4.99,32414,0
2010-09-01,5,5,4.9,4.94,24063,0
2010-09-02,4.97,4.97,4.8,4.86,23001,0
2010-09-03,4.93,4.97,4.83,4.85,37330,0
2010-09-07,4.88,4.97,4.85,4.87,36884,0
2010-09-08,4.9,4.94,4.76,4.86,62275,0
2010-09-09,4.88,4.94,4.82,4.86,74230,0
2010-09-10,4.86,4.93,4.86,4.86,8403,0
2010-09-13,4.9,4.94,4.83,4.85,26977,0
2010-09-14,4.82,4.95,4.82,4.9,18745,0
2010-09-15,4.95,5,4.81,4.84,38022,0
2010-09-16,4.86,4.92,4.82,4.84,11914,0
2010-09-17,4.9,4.92,4.81,4.81,67517,0
2010-09-20,4.85,5,4.85,4.92,37976,0
2010-09-21,4.92,5,4.85,4.89,23266,0
2010-09-22,4.89,5.25,4.81,5.2,212368,0
2010-09-23,5.19,5.29,5.08,5.16,121403,0
2010-09-24,5.2,5.3,5.1,5.29,100753,0
2010-09-27,5.3,5.3,5.17,5.25,95990,0
2010-09-28,5.28,5.3,5.12,5.21,53678,0
2010-09-29,5.16,5.3,5.16,5.29,45824,0
2010-09-30,5.32,5.49,5.28,5.32,57024,0
2010-10-01,5.3,5.3,4.84,5.11,201142,0
2010-10-04,5.17,5.49,5.17,5.4,215061,0
2010-10-05,5.49,6.63,5.44,6.55,570754,0
2010-10-06,6.7,6.7,6.15,6.24,264365,0
2010-10-07,6.35,6.75,6,6.28,266263,0
2010-10-08,6.35,6.4,6.13,6.17,67349,0
2010-10-11,6.15,6.57,6.15,6.33,217173,0
2010-10-12,6.4,6.43,6.3,6.43,45032,0
2010-10-13,6.5,6.53,6.25,6.3,100292,0
2010-10-14,6.34,6.39,6.24,6.28,103991,0
2010-10-15,6.25,6.29,6.03,6.25,66328,0
2010-10-18,6.21,6.33,6.01,6.19,79176,0
2010-10-19,6.19,6.19,6.02,6.11,164416,0
2010-10-20,6.14,6.14,6.06,6.14,30867,0
2010-10-21,6.17,6.56,5.99,5.99,544290,0
2010-10-22,6.08,6.1,5.95,5.96,172475,0
2010-10-25,6.5,6.5,5.95,5.99,193856,0
2010-10-26,6.02,6.25,6.02,6.22,185706,0
2010-10-27,6.24,6.38,6.21,6.35,136856,0
2010-10-28,6.39,6.45,6.16,6.3,73488,0
2010-10-29,6.28,6.43,6.19,6.4,51884,0
2010-11-01,6.32,6.92,6.32,6.88,207656,0
2010-11-02,6.9,7.6,6.9,7.01,411244,0
2010-11-03,7.05,7.19,6.85,6.98,130621,0
2010-11-04,7.2,7.2,6.62,6.7,157115,0
2010-11-05,6.66,6.84,6.38,6.6,84909,0
2010-11-08,6.64,6.97,6.59,6.88,85364,0
2010-11-09,6.91,7,6.75,6.93,52557,0
2010-11-10,6.9,6.9,6.63,6.69,46753,0
2010-11-11,6.71,6.73,6.6,6.71,29235,0
2010-11-12,6.72,6.87,6.59,6.63,39302,0
2010-11-15,6.61,6.75,6.55,6.68,41078,0
2010-11-16,6.72,6.75,6.5,6.69,28144,0
2010-11-17,6.73,6.75,6.57,6.62,28600,0
2010-11-18,6.66,6.7,6.64,6.65,20570,0
2010-11-19,6.69,6.69,6.57,6.62,19516,0
2010-11-22,6.6,6.65,6.31,6.44,59043,0
2010-11-23,6.36,6.36,6.16,6.24,65908,0
2010-11-24,6.24,6.38,6.24,6.32,20911,0
2010-11-26,6.35,6.38,6.28,6.28,22645,0
2010-11-29,6.26,6.28,6.04,6.06,44573,0
2010-11-30,6.06,6.2,5.75,6.17,117805,0
2010-12-01,6.18,6.4,6.12,6.4,58189,0
2010-12-02,6.41,6.51,6.26,6.5,28579,0
2010-12-03,6.54,6.67,6.41,6.65,52942,0
2010-12-06,6.69,6.87,6.64,6.78,54773,0
2010-12-07,6.79,6.84,6.71,6.73,19668,0
2010-12-08,6.77,6.78,6.62,6.7,26577,0
2010-12-09,6.67,6.73,6.59,6.68,20181,0
2010-12-10,6.62,6.74,6.62,6.7,21771,0
2010-12-13,6.74,6.88,6.71,6.78,24437,0
2010-12-14,6.82,6.82,6.55,6.56,44067,0
2010-12-15,6.55,6.61,6.39,6.61,45917,0
2010-12-16,6.69,6.83,6.69,6.81,24426,0
2010-12-17,6.78,6.87,6.69,6.84,15786,0
2010-12-20,6.93,7,6.74,6.97,37951,0
2010-12-21,7,7,6.9,6.95,24516,0
2010-12-22,6.92,7.05,6.91,7,29160,0
2010-12-23,7,7.04,7,7,10494,0
2010-12-27,6.94,6.98,6.82,6.96,23255,0
2010-12-28,6.93,6.97,6.8,6.91,20137,0
2010-12-29,6.95,7.17,6.94,7.14,30466,0
2010-12-30,7.16,7.16,6.9,7.07,30046,0
2010-12-31,7.45,8.69,7.45,8.04,474224,0
2011-01-03,8.1,8.47,8.07,8.13,196253,0
2011-01-04,8.48,8.62,8.04,8.07,187131,0
2011-01-05,8.03,8.11,7.9,7.9,105282,0
2011-01-06,7.95,7.98,7.6,7.73,66783,0
2011-01-07,7.71,7.71,7.5,7.61,64474,0
2011-01-10,7.55,7.9,7.5,7.57,91219,0
2011-01-11,7.62,7.66,6.82,6.85,236663,0
2011-01-12,6.73,7.12,6.65,6.76,251568,0
2011-01-13,6.79,7,6.7,6.8,73599,0
2011-01-14,6.8,7.2,6.8,7.18,64878,0
2011-01-18,7.24,7.35,7.23,7.31,53621,0
2011-01-19,7.31,7.33,7.11,7.24,70526,0
2011-01-20,7.27,7.27,6.91,6.93,59120,0
2011-01-21,6.9,7.09,6.9,7.01,40044,0
2011-01-24,6.99,7.28,6.75,7.24,67070,0
2011-01-25,7.2,7.41,7.15,7.25,41788,0
2011-01-26,7.23,7.32,7.11,7.29,32498,0
2011-01-27,7.3,7.3,7.15,7.15,31546,0
2011-01-28,7.18,7.19,6.84,7.04,45072,0
2011-01-31,7.01,7.04,6.5,6.96,108897,0
2011-02-01,6.94,7.07,6.92,7.03,17009,0
2011-02-02,7.03,7.1,6.91,7.09,18648,0
2011-02-03,7.05,7.12,6.92,7.08,24573,0
2011-02-04,7.02,7.23,7.01,7.2,42863,0
2011-02-07,7.25,7.35,7.25,7.35,57073,0
2011-02-08,7.38,7.59,7.35,7.59,44030,0
2011-02-09,7.63,7.75,7.63,7.68,54992,0
2011-02-10,7.74,7.74,7.65,7.74,29760,0
2011-02-11,7.65,7.69,7.6,7.66,53398,0
2011-02-14,7.55,7.66,7.51,7.63,41023,0
2011-02-15,7.63,7.68,7.58,7.65,17604,0
2011-02-16,7.63,7.7,7.62,7.69,43787,0
2011-02-18,7.76,7.99,7.76,7.97,23757,0
2011-02-22,7.94,7.98,7.5,7.83,75743,0
2011-02-23,7.85,7.98,7.4,7.43,61259,0
2011-02-24,7.44,7.53,7.15,7.53,53380,0
2011-02-25,7.53,7.8,7.52,7.7,27747,0
2011-02-28,7.7,7.82,7.58,7.79,41967,0
2011-03-01,7.81,7.83,7.56,7.6,13656,0
2011-03-02,7.57,7.58,7.29,7.4,26250,0
2011-03-03,7.44,7.44,7.32,7.34,18257,0
2011-03-04,7.31,7.35,7.11,7.32,57482,0
2011-03-07,7.28,7.34,7.17,7.25,57670,0
2011-03-08,7.29,7.41,7.25,7.27,23090,0
2011-03-09,7.41,7.41,7.29,7.35,17752,0
2011-03-10,7.3,7.34,7.14,7.32,46030,0
2011-03-11,7.26,7.32,7.11,7.26,24208,0
2011-03-14,7.19,7.3,7.16,7.25,28278,0
2011-03-15,7,7.19,6.9,6.99,61905,0
2011-03-16,6.99,7.29,6.99,7.03,47290,0
2011-03-17,7.11,7.3,6.9,7.24,19897,0
2011-03-18,7.33,7.35,7.2,7.24,12929,0
2011-03-21,7.29,7.6,7.23,7.59,32293,0
2011-03-22,7.59,7.77,7.59,7.75,37978,0
2011-03-23,7.72,7.77,7.49,7.58,43631,0
2011-03-24,7.59,7.61,7.3,7.45,10928,0
2011-03-25,7.07,7.52,7.03,7.45,17977,0
2011-03-28,7.47,7.55,7.42,7.54,34565,0
2011-03-29,7.31,7.7,7.31,7.68,40919,0
2011-03-30,7.64,7.73,7.41,7.7,107736,0
2011-03-31,7.78,7.79,7.65,7.73,63385,0
2011-04-01,7.74,7.75,7.69,7.73,22295,0
2011-04-04,7.7,7.72,7.67,7.72,33826,0
2011-04-05,7.72,7.8,7.65,7.79,18880,0
2011-04-06,7.73,7.99,7.73,7.99,21881,0
2011-04-07,7.8,8.15,7.8,8.15,33721,0
2011-04-08,8.09,8.11,7.92,7.94,19479,0
2011-04-11,7.97,7.97,7.62,7.75,24802,0
2011-04-12,7.71,7.71,7.45,7.55,97134,0
2011-04-13,7.61,7.66,7.5,7.66,12430,0
2011-04-14,7.55,7.68,7.55,7.67,18974,0
2011-04-15,7.66,7.69,7.53,7.63,71091,0
2011-04-18,7.51,7.58,7.43,7.57,56261,0
2011-04-19,7.63,7.7,7.6,7.67,44171,0
2011-04-20,7.74,7.84,7.66,7.83,26081,0
2011-04-21,7.8,8.04,7.68,8.01,71131,0
2011-04-25,8,8.3,7.99,8.24,78268,0
2011-04-26,8.89,9.88,8.76,9.6,416741,0
2011-04-27,9.6,9.97,9.25,9.79,169567,0
2011-04-28,9.73,9.8,9.4,9.75,91043,0
2011-04-29,9.71,10.27,9.7,9.93,102373,0
2011-05-02,10.02,10.13,9.9,9.91,99831,0
2011-05-03,9.89,10.57,9.68,9.87,115121,0
2011-05-04,9.85,10.17,9.52,9.82,153108,0
2011-05-05,9.72,10.16,9.72,9.97,73294,0
2011-05-06,10.01,10.11,9.82,10.09,55212,0
2011-05-09,10.09,10.61,10,10.55,93014,0
2011-05-10,10.57,11.33,10.36,11.27,295500,0
2011-05-11,11.37,11.86,10.57,10.79,209076,0
2011-05-12,10.75,11.36,10.2,11.26,348589,0
2011-05-13,11.37,11.37,11,11.13,76001,0
2011-05-16,11.01,11.19,10.85,10.97,102848,0
2011-05-17,11.18,11.31,10.95,11,81492,0
2011-05-18,10.88,11.29,10.63,11.28,169059,0
2011-05-19,11.34,11.65,11.13,11.54,112673,0
2011-05-20,11.54,11.69,11.49,11.69,118362,0
2011-05-23,11.55,11.57,11.28,11.41,83687,0
2011-05-24,11,11.75,11,11.71,119586,0
2011-05-25,11.66,12.68,11.61,12.67,179016,0
2011-05-26,12.67,13.58,12.11,12.23,239902,0
2011-05-27,12.24,12.6,12.23,12.49,94191,0
2011-05-31,12.86,12.93,12.34,12.75,270019,0
2011-06-01,12.8,12.92,12.56,12.61,88861,0
2011-06-02,12.79,12.92,12.63,12.7,62324,0
2011-06-03,12.53,13.02,12.53,13,128476,0
2011-06-06,12.86,13.2,12.6,12.73,103572,0
2011-06-07,12.78,13.04,12.76,12.82,59807,0
2011-06-08,12.85,13,12.2,12.51,156279,0
2011-06-09,12.24,12.76,12.09,12.51,93129,0
2011-06-10,12.49,12.68,12.34,12.5,131442,0
2011-06-13,12.47,12.75,12.3,12.43,300148,0
2011-06-14,12.42,12.69,12.25,12.49,88001,0
2011-06-15,12.38,12.5,11.87,12.17,107490,0
2011-06-16,12.12,12.31,11.72,11.94,136483,0
2011-06-17,11.98,12.05,11.59,11.97,113854,0
2011-06-20,11.95,12.19,11.8,12.17,78445,0
2011-06-21,12.09,12.09,10.35,11.21,481685,0
2011-06-22,11.1,11.42,10.84,11.2,244507,0
2011-06-23,11.08,11.74,10.81,11.38,143921,0
2011-06-24,11.4,11.73,11.12,11.45,1605821,0
2011-06-27,11.52,11.99,11.31,11.89,138988,0
2011-06-28,11.9,12.87,11.9,12.85,145731,0
2011-06-29,12.84,13.35,12.84,13.26,198035,0
2011-06-30,13.3,13.41,13.08,13.27,118900,0
2011-07-01,13.28,14.31,13.13,14.26,159591,0
2011-07-05,14.29,14.6,13.88,14.13,172248,0
2011-07-06,14.13,14.39,13.9,14.37,124221,0
2011-07-07,14.49,14.85,14.1,14.15,190529,0
2011-07-08,13.92,14.16,13.71,14.07,128501,0
2011-07-11,13.96,13.98,13.56,13.8,78334,0
2011-07-12,13.79,13.94,13.55,13.73,80602,0
2011-07-13,13.79,14.1,13.79,14.04,143052,0
2011-07-14,14.05,14.1,13.29,13.35,104918,0
2011-07-15,13.45,13.59,13.1,13.23,81783,0
2011-07-18,13.08,13.51,12.84,13.37,116221,0
2011-07-19,13.49,13.96,13.39,13.8,137123,0
2011-07-20,13.88,13.88,13.63,13.69,75685,0
2011-07-21,13.73,14.1,13.58,13.98,95536,0
2011-07-22,13.99,14,13.75,13.77,82469,0
2011-07-25,13.51,13.85,13.43,13.67,98149,0
2011-07-26,13.72,14.32,13.71,13.95,112596,0
2011-07-27,13.93,14.1,13.49,13.65,196089,0
2011-07-28,13.68,14.1,13.64,13.92,80016,0
2011-07-29,13.77,13.77,13.46,13.54,122885,0
2011-08-01,13.85,13.91,13.37,13.69,179083,0
2011-08-02,13.6,13.84,12.53,12.94,134008,0
2011-08-03,12.95,13.32,12.4,13.22,154097,0
2011-08-04,13.24,13.25,12.38,12.39,103085,0
2011-08-05,12.52,12.57,11.61,11.93,195104,0
2011-08-08,11.25,11.84,10.68,10.72,137188,0
2011-08-09,10.65,11.09,10,10.93,210197,0
2011-08-10,10.62,10.77,10.15,10.33,139807,0
2011-08-11,10.41,11.42,10.14,11.1,199976,0
2011-08-12,11.23,11.23,10.83,10.91,71471,0
2011-08-15,11,12.18,11,12.06,145204,0
2011-08-16,11.93,12.16,11.79,11.96,168859,0
2011-08-17,12,12.28,11.71,12.12,92719,0
2011-08-18,11.7,11.78,11.33,11.42,82825,0
2011-08-19,11.13,11.96,10.99,11.38,62688,0
2011-08-22,11.66,11.67,11.07,11.14,36429,0
2011-08-23,11.2,11.94,11.17,11.9,124125,0
2011-08-24,11.9,12.44,11.5,11.97,93566,0
2011-08-25,11.98,12.12,11.39,11.55,47186,0
2011-08-26,11.46,12.19,11.13,12.18,170128,0
2011-08-29,12.28,12.58,11.94,12.57,48856,0
2011-08-30,12.47,12.5,12.25,12.42,68527,0
2011-08-31,12.49,12.74,12.25,12.41,125805,0
2011-09-01,12.43,12.64,12.01,12.38,92843,0
2011-09-02,12.51,12.51,11.28,11.31,61086,0
2011-09-06,10.94,11.75,10.92,11.58,97387,0
2011-09-07,11.81,12.35,11.79,12.24,54814,0
2011-09-08,12.22,12.37,12.1,12.23,55289,0
2011-09-09,12.1,12.12,11.9,11.93,70129,0
2011-09-12,11.75,12.04,11.65,11.95,44075,0
2011-09-13,12.01,12.55,11.84,12.46,69019,0
2011-09-14,12.55,12.7,12.15,12.29,71077,0
2011-09-15,12.31,12.39,11.91,12.26,89584,0
2011-09-16,12.38,12.76,12.33,12.69,138190,0
2011-09-19,12.4,12.85,12.39,12.55,52659,0
2011-09-20,12.68,12.74,12.43,12.46,63036,0
2011-09-21,12.5,12.5,11.88,12,73224,0
2011-09-22,11.52,11.86,11.01,11.18,151684,0
2011-09-23,11.21,11.78,11.02,11.58,123937,0
2011-09-26,11.82,11.97,11.45,11.7,138960,0
2011-09-27,11.7,12.29,11.7,12.08,91970,0
2011-09-28,12.07,12.22,11.95,11.99,164437,0
2011-09-29,12.33,12.54,12.12,12.5,143257,0
2011-09-30,12.28,13.24,12.25,12.83,137860,0
2011-10-03,12.7,12.71,11.47,11.47,113477,0
2011-10-04,11.37,12.65,11.25,12.63,126692,0
2011-10-05,12.62,12.75,12.45,12.68,49835,0
2011-10-06,12.65,12.83,12.48,12.71,75666,0
2011-10-07,12.69,13.47,12.53,12.84,87217,0
2011-10-10,13.09,13.09,12.65,12.98,52082,0
2011-10-11,12.86,13.19,12.65,13.1,50549,0
2011-10-12,13.2,13.63,12.86,13.33,81100,0
2011-10-13,13.25,13.86,13.18,13.67,54591,0
2011-10-14,13.88,14.04,13.52,13.89,58405,0
2011-10-17,13.8,13.93,13.16,13.19,70112,0
2011-10-18,13.3,13.85,12.85,13.64,61076,0
2011-10-19,13.56,13.56,12.8,12.87,62099,0
2011-10-20,12.61,13.48,12.61,13.38,97824,0
2011-10-21,13.65,15.26,13.6,15.25,451504,0
2011-10-24,15.25,15.5,14.85,15.27,257222,0
2011-10-25,14.85,14.97,13.53,14.33,363874,0
2011-10-26,14.77,14.99,14.13,14.8,112895,0
2011-10-27,15.44,15.44,14.42,15,209010,0
2011-10-28,14.98,15.75,14.75,15.66,239694,0
2011-10-31,15.7,15.87,15.16,15.18,117224,0
2011-11-01,14.59,15.37,14.57,14.75,119755,0
2011-11-02,15.06,15.57,14.77,15.51,107193,0
2011-11-03,15.7,16.1,15.35,15.99,119111,0
2011-11-04,15.93,15.99,15.61,15.73,94661,0
2011-11-07,15.74,16.02,15.26,16.02,87529,0
2011-11-08,16.1,16.81,15.72,16.45,179368,0
2011-11-09,16.27,16.34,15.6,15.67,133375,0
2011-11-10,15.92,15.92,15.16,15.33,139671,0
2011-11-11,15.45,16.35,15.24,16.12,166195,0
2011-11-14,16.1,16.59,15.88,16.05,78429,0
2011-11-15,15.39,15.39,14.59,15.08,285799,0
2011-11-16,14.88,16.37,14.77,16.16,339640,0
2011-11-17,16.2,16.96,15.88,16.73,243600,0
2011-11-18,16.82,17.76,16.55,17.76,1648202,0
2011-11-21,17.51,18.3,17.51,17.98,543999,0
2011-11-22,18.06,18.12,17.51,17.66,296190,0
2011-11-23,17.51,17.75,16.4,16.77,413626,0
2011-11-25,16.69,16.78,16.56,16.64,47053,0
2011-11-28,16.75,17.2,16.23,16.43,561532,0
2011-11-29,16.5,16.5,15.91,16.16,715933,0
2011-11-30,16.62,17.2,16.61,16.87,855311,0
2011-12-01,16.94,17.04,16.04,16.12,279382,0
2011-12-02,16.41,17.22,16.22,16.86,197249,0
2011-12-05,17.24,17.5,17,17.17,473117,0
2011-12-06,17.17,17.37,16.76,16.92,265386,0
2011-12-07,16.9,16.97,16.32,16.89,157723,0
2011-12-08,16.79,16.88,16.19,16.46,131710,0
2011-12-09,16.33,17.08,16.3,17.05,185203,0
2011-12-12,16.87,17.3,16.54,17.28,166615,0
2011-12-13,17.37,17.46,17,17.17,206423,0
2011-12-14,17.03,17.09,16,16.31,170715,0
2011-12-15,16.47,16.85,16.42,16.63,117933,0
2011-12-16,16.4,16.99,16.39,16.85,382543,0
2011-12-19,17.04,17.48,16.86,17.23,153641,0
2011-12-20,17.5,18.49,17.32,18.47,396017,0
2011-12-21,18.75,19.32,18.25,18.8,392731,0
2011-12-22,19.04,19.08,18.27,18.33,176470,0
2011-12-23,18.44,18.86,18.24,18.56,125712,0
2011-12-27,18.59,18.75,18.41,18.68,82645,0
2011-12-28,18.78,18.8,18.19,18.33,102336,0
2011-12-29,18.01,18.94,18.01,18.73,128994,0
2011-12-30,18.82,18.856,18.05,18.45,232146,0
2012-01-03,18.99,19.33,17.58,17.76,326276,0
2012-01-04,17.86,17.9,16.81,17.39,269683,0
2012-01-05,17.34,17.66,16.89,17.46,126088,0
2012-01-06,17.5,17.76,17.05,17.57,136265,0
2012-01-09,17.54,17.6,17.12,17.4,206043,0
2012-01-10,17.5,17.9,17.49,17.86,110708,0
2012-01-11,17.94,18.54,17.7,18.35,190391,0
2012-01-12,18.35,18.56,17.85,18.09,144465,0
2012-01-13,18.02,18.53,17.91,18.46,151195,0
2012-01-17,18.78,19,18.5,18.62,137573,0
2012-01-18,18.61,18.66,18,18.32,153933,0
2012-01-19,18.39,18.39,17.32,17.9,158531,0
2012-01-20,17.78,18,17.56,17.94,90791,0
2012-01-23,17.91,18.25,17.47,17.51,119907,0
2012-01-24,17.42,18.03,17.42,18,72358,0
2012-01-25,17.88,18.34,17.78,18.16,74257,0
2012-01-26,18.29,18.55,18.13,18.52,121737,0
2012-01-27,18.39,18.56,18.16,18.47,69145,0
2012-01-30,18.43,18.48,17.87,18.16,75938,0
2012-01-31,18.33,18.95,18.06,18.58,118179,0
2012-02-01,18.77,18.77,18.11,18.54,130782,0
2012-02-02,18.55,18.59,17.45,17.78,236314,0
2012-02-03,18.1,18.16,17.84,17.95,131820,0
2012-02-06,17.78,17.85,16.28,16.48,397542,0
2012-02-07,16.45,17.08,16,17,409196,0
2012-02-08,17.09,17.82,17.08,17.78,149635,0
2012-02-09,17.95,18.03,17.61,17.62,103724,0
2012-02-10,17.52,17.65,16.79,17.25,90990,0
2012-02-13,17.43,17.93,17.21,17.79,83775,0
2012-02-14,17.38,17.66,16.54,16.84,129244,0
2012-02-15,16.8,17.47,16.7,17.22,139396,0
2012-02-16,17.21,17.39,16.95,17.36,129462,0
2012-02-17,17.39,17.43,17.23,17.38,68877,0
2012-02-21,17.47,17.48,17.1,17.34,169413,0
2012-02-22,18.21,23.19,18.21,22.55,1808609,0
2012-02-23,22.12,22.71,21.35,21.38,431033,0
2012-02-24,21.28,22.29,21.28,22.13,270555,0
2012-02-27,21.82,22.11,21.41,21.52,154675,0
2012-02-28,21.53,21.89,21.39,21.45,238256,0
2012-02-29,20.76,21.43,20.23,20.43,362742,0
2012-03-01,20.58,20.91,20.3,20.69,166405,0
2012-03-02,20.66,20.74,20.13,20.53,127101,0
2012-03-05,20.4,20.54,20.1,20.45,118119,0
2012-03-06,20.32,20.52,19.96,20.34,117619,0
2012-03-07,20.58,21.59,20.16,21.53,191952,0
2012-03-08,21.72,21.99,21.19,21.47,118375,0
2012-03-09,21.52,21.96,21.19,21.28,106230,0
2012-03-12,21.24,21.39,20.8,21.01,103755,0
2012-03-13,21.1,21.32,20.76,21.13,148596,0
2012-03-14,21.17,21.32,21,21.18,152071,0
2012-03-15,21.29,22.78,21.18,22.67,303445,0
2012-03-16,23.05,23.85,22.65,23,438526,0
2012-03-19,22.96,23.19,22.71,22.98,170490,0
2012-03-20,22.83,24.15,22.71,23.32,241317,0
2012-03-21,23.3,24.13,23.3,23.63,223147,0
2012-03-22,23.59,23.63,23.2,23.41,184317,0
2012-03-23,23.39,23.72,23,23.3,191572,0
2012-03-26,23.3,24.11,23.19,24.06,166777,0
2012-03-27,24.07,24.23,23.45,23.71,113418,0
2012-03-28,23.82,23.86,23.24,23.56,229924,0
2012-03-29,23.31,23.42,22.95,23.19,197012,0
2012-03-30,23.36,23.38,22.721,23.19,279629,0
2012-04-02,23.32,23.7,22.87,23.66,87456,0
2012-04-03,23.69,23.82,23.38,23.74,99173,0
2012-04-04,23.55,23.58,23.18,23.49,173689,0
2012-04-05,23.47,24.22,23.31,24.07,69626,0
2012-04-09,23.75,23.9,23.16,23.81,101763,0
2012-04-10,23.83,24.1,23.15,23.38,319829,0
2012-04-11,23.56,24.08,23.55,24.05,164807,0
2012-04-12,23.96,24.46,23.96,24.11,131821,0
2012-04-13,23.88,24.24,23.69,24.22,65924,0
2012-04-16,24.21,25.72,24.06,25.66,196525,0
2012-04-17,25.84,26.33,25.75,25.97,305916,0
2012-04-18,25.95,26.04,25.5,25.86,88974,0
2012-04-19,25.94,26.34,25.55,25.83,101280,0
2012-04-20,26.85,26.9,26.13,26.22,200036,0
2012-04-23,25.91,26.47,25.78,26.19,258277,0
2012-04-24,24.09,25.51,22.02,24.65,1181817,0
2012-04-25,24.94,25.16,22.2,22.62,517117,0
2012-04-26,22.44,23.59,22.13,23.42,324475,0
2012-04-27,23.39,23.44,22.63,23.29,131089,0
2012-04-30,23.1,23.13,22.67,22.91,131046,0
2012-05-01,23,23.15,22.58,22.79,274934,0
2012-05-02,22.8,23.66,22.57,23.57,128791,0
2012-05-03,23.57,23.76,22.91,23.25,171383,0
2012-05-04,23.15,23.15,22.04,22.3,150149,0
2012-05-07,22.11,22.57,21.76,22.22,106133,0
2012-05-08,22.06,22.26,21.9,22.11,72192,0
2012-05-09,21.92,22.14,21.51,21.54,189087,0
2012-05-10,21.72,21.72,21.23,21.41,225343,0
2012-05-11,21.3,21.49,21.18,21.38,156446,0
2012-05-14,21.18,21.59,20.74,20.74,147479,0
2012-05-15,20.65,21.57,20.55,21.46,187282,0
2012-05-16,21.55,21.95,21.4,21.54,86772,0
2012-05-17,21.54,21.67,20.51,20.72,146955,0
2012-05-18,20.63,21.43,20.59,20.93,130724,0
2012-05-21,20.78,21.25,20.48,21.06,107742,0
2012-05-22,21.1,21.74,21.01,21.71,122167,0
2012-05-23,21.5,22.5,21.45,22.41,179884,0
2012-05-24,22.48,22.48,21.89,22.31,100203,0
2012-05-25,22.38,22.48,21.82,21.95,40307,0
2012-05-29,21.94,21.94,21.08,21.76,148205,0
2012-05-30,21.56,21.78,21.04,21.61,232530,0
2012-05-31,21.56,21.56,20.88,21.12,121966,0
2012-06-01,20.74,21.06,20.59,20.79,174483,0
2012-06-04,20.82,21.68,20.71,21.67,177652,0
2012-06-05,21.75,22.04,21.47,22.03,171727,0
2012-06-06,22.01,22.99,22,22.81,100519,0
2012-06-07,23.03,23.15,22.57,22.62,78871,0
2012-06-08,22.56,23.09,22.21,22.95,90309,0
2012-06-11,23.13,23.13,22.56,22.8,118452,0
2012-06-12,22.87,23.3,22.7,23.26,55365,0
2012-06-13,23.13,23.51,22.6,22.77,77664,0
2012-06-14,22.73,23.48,22.65,23.28,86482,0
2012-06-15,23.19,23.74,22.89,23.67,157151,0
2012-06-18,23.64,23.95,23.22,23.44,70769,0
2012-06-19,23.56,24.07,23.36,23.87,63011,0
2012-06-20,23.87,24.24,23.12,23.38,69514,0
2012-06-21,23.25,23.36,22.47,22.55,114531,0
2012-06-22,22.66,24.28,22.56,24.22,395252,0
2012-06-25,23.77,24.36,23.53,24.09,55015,0
2012-06-26,24.06,25.18,23.99,25.09,84144,0
2012-06-27,25.18,25.66,24.96,25.46,78886,0
2012-06-28,25.35,25.38,23.8,24.51,187373,0
2012-06-29,25.07,26.1,24.84,26,93179,0
2012-07-02,26.15,26.5,25.78,26.1,91867,0
2012-07-03,26.16,26.49,25.98,26.49,67640,0
2012-07-05,26.35,26.63,26.14,26.4,122248,0
2012-07-06,26.2,26.2,24.99,25.76,95011,0
2012-07-09,25.76,26.09,25.32,25.79,42953,0
2012-07-10,25.87,26.18,25.15,25.38,76091,0
2012-07-11,25.41,25.66,24.86,25.03,96716,0
2012-07-12,24.79,25.57,24.27,25.52,87943,0
2012-07-13,25.56,26.4,25.481,26.22,63682,0
2012-07-16,26,26.22,25.78,25.83,60500,0
2012-07-17,25.9,25.96,25.27,25.49,79866,0
2012-07-18,25.44,26.5,25.44,26.44,97214,0
2012-07-19,26.48,26.61,26,26.09,96866,0
2012-07-20,26,26.08,23.51,24.1,307511,0
2012-07-23,23.65,23.65,22.91,23.27,190761,0
2012-07-24,25.1,27.49,24.01,26.56,664871,0
2012-07-25,26.66,26.86,26,26.6,268709,0
2012-07-26,27.86,28.03,27.06,27.84,621008,0
2012-07-27,27.86,28.95,27.72,28.77,248363,0
2012-07-30,28.87,28.92,28.04,28.46,157008,0
2012-07-31,28.35,28.58,27.79,27.94,2071974,0
2012-08-01,28,28,27.27,27.63,255296,0
2012-08-02,27.47,28.31,27.12,28.28,205116,0
2012-08-03,28.28,28.32,28.03,28.25,141112,0
2012-08-06,28.26,28.57,28.03,28.19,204819,0
2012-08-07,28.28,28.29,27.84,27.93,82027,0
2012-08-08,27.69,28.1,27.51,28.05,58752,0
2012-08-09,28.05,28.09,27.505,28.05,76108,0
2012-08-10,27.95,27.97,27.53,27.87,108085,0
2012-08-13,27.9,28.02,27.4,28.02,100554,0
2012-08-14,28.01,28.1,27.792,28.03,83442,0
2012-08-15,28,28.2,27.89,28.09,47313,0
2012-08-16,28,29.43,27.49,29.18,211286,0
2012-08-17,29.11,29.41,28.72,29.1,123171,0
2012-08-20,29.1,29.19,28.6,28.79,74194,0
2012-08-21,28.85,28.89,27.95,28.16,84218,0
2012-08-22,27.93,28.39,27.56,28.26,48714,0
2012-08-23,28.21,28.3,27.87,28.28,60734,0
2012-08-24,28.14,28.81,27.73,28.78,94487,0
2012-08-27,28.69,28.69,28.076,28.25,84143,0
2012-08-28,28.31,28.32,27.55,28.28,91611,0
2012-08-29,28.25,28.53,27.84,28.46,66385,0
2012-08-30,28.41,28.41,28.01,28.08,23192,0
2012-08-31,28.33,28.5,27.92,28.42,178014,0
2012-09-04,28.52,29.72,28.4,29.7,246366,0
2012-09-05,29.54,30,29.47,29.98,127073,0
2012-09-06,30,30.48,29.73,30.47,174686,0
2012-09-07,30.44,30.59,29.96,29.99,128495,0
2012-09-10,30.04,30.04,29.21,29.35,68104,0
2012-09-11,29.44,29.83,28.913,29.23,87642,0
2012-09-12,29.37,29.63,29.16,29.44,57339,0
2012-09-13,29.45,30.65,29.22,30.33,137992,0
2012-09-14,30.35,30.45,29.31,29.41,92170,0
2012-09-17,29.41,29.54,29.2,29.44,47600,0
2012-09-18,29.11,29.47,29.01,29.36,46592,0
2012-09-19,29.33,29.52,28.76,29.42,58285,0
2012-09-20,29.33,29.94,29.01,29.76,66302,0
2012-09-21,30.12,30.48,29.63,30.18,210521,0
2012-09-24,30.15,30.56,29.92,30.23,86273,0
2012-09-25,29.89,30.14,29.28,29.39,193905,0
2012-09-26,29.36,29.49,28.65,28.92,121330,0
2012-09-27,29.17,29.17,28.44,28.81,85390,0
2012-09-28,28.66,28.702,28.13,28.46,119405,0
2012-10-01,28.61,29.51,28.46,29.36,96572,0
2012-10-02,29.39,30.14,29.24,29.98,109397,0
2012-10-03,30.09,30.538,29.62,30.15,84238,0
2012-10-04,30.34,30.55,30.06,30.53,89414,0
2012-10-05,30.28,30.76,29.5,29.82,81983,0
2012-10-08,29.61,29.88,28.92,29.25,102848,0
2012-10-09,29.19,29.37,28.32,28.48,93959,0
2012-10-10,28.48,29.17,28.13,28.66,59050,0
2012-10-11,28.8,28.8,28.34,28.6,59036,0
2012-10-12,28.55,28.77,28.268,28.48,57185,0
2012-10-15,28.61,28.92,28.44,28.88,54475,0
2012-10-16,29.16,29.348,28.85,29.07,42170,0
2012-10-17,29.08,29.5,28.78,28.91,107675,0
2012-10-18,28.94,29.16,28.81,29.03,56452,0
2012-10-19,28.81,29.03,28.13,28.36,155141,0
2012-10-22,28.5,29.18,26.45,28.79,231924,0
2012-10-23,27,27.18,25.91,27,765962,0
2012-10-24,27,27.64,26.795,26.8,152649,0
2012-10-25,27.1,27.1,24.37,24.77,229700,0
2012-10-26,24.86,25.48,24.48,25.07,173179,0
2012-10-31,24.8,25.74,24.78,25.54,69638,0
2012-11-01,25.64,25.82,24.89,25.76,151129,0
2012-11-02,25.78,26.35,25.05,25.21,129351,0
2012-11-05,25.21,25.67,25,25.36,74691,0
2012-11-06,25.55,26.01,25.15,25.37,63597,0
2012-11-07,25.12,25.35,24.17,24.44,99565,0
2012-11-08,24.35,24.47,23.55,23.67,154795,0
2012-11-09,23.65,24.49,23.42,24.25,91268,0
2012-11-12,24.53,24.69,23.66,23.98,56187,0
2012-11-13,23.8,24.09,23.6,23.61,46962,0
2012-11-14,23.85,23.85,23.46,23.55,73668,0
2012-11-15,23.68,23.91,23.05,23.35,115821,0
2012-11-16,23.3,23.6,22.93,23.46,121800,0
2012-11-19,23.6,23.75,22.83,23.07,216738,0
2012-11-20,23.01,23.63,22.87,23.63,141671,0
2012-11-21,23.74,23.83,23.48,23.66,35209,0
2012-11-23,23.8,23.85,23.51,23.66,19850,0
2012-11-26,23.63,23.66,22.5,22.96,129404,0
2012-11-27,23.06,23.33,22.73,23.26,89698,0
2012-11-28,23.07,23.46,22.79,23.41,58089,0
2012-11-29,23.66,24.23,23.4,24.06,103869,0
2012-11-30,24.17,24.19,23.06,23.72,129597,0
2012-12-03,23.83,24.18,23.68,23.79,65107,0
2012-12-04,24.01,24.29,23.71,24.26,124488,0
2012-12-05,24.32,24.39,23.86,24.1,65144,0
2012-12-06,24.02,24.26,23.9,24.04,88905,0
2012-12-07,24.18,24.2,23.3,23.43,168337,0
2012-12-10,23.41,23.62,22.54,22.55,130904,0
2012-12-11,22.62,22.78,22.22,22.28,264522,0
2012-12-12,22.35,22.76,22.05,22.65,128831,0
2012-12-13,22.74,23.24,22.65,23.05,63839,0
2012-12-14,23,23.45,23,23.22,62652,0
2012-12-17,23.32,23.42,23,23.27,74660,0
2012-12-18,23.31,23.43,22.97,23.42,277455,0
2012-12-19,23.42,23.47,22.86,23.07,288561,0
2012-12-20,23.11,23.15,22.96,23.06,180498,0
2012-12-21,22.91,23.12,22.24,23.08,284117,0
2012-12-24,23.18,23.23,22.93,23,26203,0
2012-12-26,22.98,23.17,22.71,22.8,70047,0
2012-12-27,23,23.27,22.82,22.93,131544,0
2012-12-28,22.8,23.1,22.55,22.99,98826,0
2012-12-31,22.95,24.48,22.95,24.31,123025,0
2013-01-02,24.88,25.26,24.14,24.47,131449,0
2013-01-03,24.23,24.8,24.14,24.42,129302,0
2013-01-04,24.56,25.21,24.56,24.89,70898,0
2013-01-07,24.81,24.9,23.69,23.87,86148,0
2013-01-08,23.92,24.36,23.73,24.1,83408,0
2013-01-09,24.25,25.03,24.08,24.46,80633,0
2013-01-10,24.64,24.7,24.18,24.67,54307,0
2013-01-11,24.71,24.8,24.21,24.37,36991,0
2013-01-14,24.28,24.33,22.92,23.06,147006,0
2013-01-15,23.2,23.57,22.97,23.5,173199,0
2013-01-16,23.5,23.95,23.37,23.89,188074,0
2013-01-17,24.02,24.08,23.51,23.81,54718,0
2013-01-18,23.75,24,23.64,23.92,115280,0
2013-01-22,23.85,24.32,23.85,24.27,86082,0
2013-01-23,24.33,24.72,24.33,24.71,83426,0
2013-01-24,24.75,25.15,24.72,24.99,68962,0
2013-01-25,25.15,25.15,24.77,24.97,81577,0
2013-01-28,24.91,25.13,24.81,25.12,72067,0
2013-01-29,25.05,25.41,24.94,25.02,202603,0
2013-01-30,25,25.24,24.62,24.75,34954,0
2013-01-31,24.76,25.07,24.56,24.78,50435,0
2013-02-01,24.81,25.39,24.81,25.23,50383,0
2013-02-04,25.15,25.24,24.57,24.65,26508,0
2013-02-05,24.73,24.78,24.44,24.62,80903,0
2013-02-06,24.33,24.85,24.32,24.8,77328,0
2013-02-07,24.72,24.75,24.34,24.62,21781,0
2013-02-08,24.6,24.73,24.33,24.37,29239,0
2013-02-11,24.37,24.5,24.15,24.38,29866,0
2013-02-12,24.28,24.74,24.12,24.3,50550,0
2013-02-13,24.27,24.61,24.1,24.41,68163,0
2013-02-14,24.3,24.46,24.06,24.16,27471,0
2013-02-15,24.3,24.3,23.46,23.52,105863,0
2013-02-19,23.5,24.09,23.5,23.94,81213,0
2013-02-20,23.88,24.1,23.3,23.33,67407,0
2013-02-21,23.34,23.4,21.9,22.16,216210,0
2013-02-22,22.26,22.49,22,22.09,114725,0
2013-02-25,22.12,22.135,21.2,21.21,258442,0
2013-02-26,21.26,21.96,21.1,21.11,226605,0
2013-02-27,21.49,22.25,21,21.16,431392,0
2013-02-28,21.22,22.07,20.95,21.39,284735,0
2013-03-01,21.45,22.16,21.27,21.75,446518,0
2013-03-04,21.83,21.95,20.71,20.71,235612,0
2013-03-05,20.74,20.88,20.33,20.59,195461,0
2013-03-06,20.56,21.16,20.15,21,739874,0
2013-03-07,20.96,21.08,20.69,20.8,105745,0
2013-03-08,21,21.18,20.675,21.09,84776,0
2013-03-11,21,21.09,20.53,20.74,117470,0
2013-03-12,20.65,21.06,20.62,21.02,130379,0
2013-03-13,21,21.27,20.77,21.11,86500,0
2013-03-14,21.09,22.04,20.7,21.6,171232,0
2013-03-15,21.65,22.33,21.65,22.21,307441,0
2013-03-18,21.9,21.99,21.63,21.7,90469,0
2013-03-19,21.75,22.1,21.66,21.82,108551,0
2013-03-20,21.88,22.08,21.58,21.85,86488,0
2013-03-21,21.64,21.79,21.26,21.34,40195,0
2013-03-22,21.47,21.79,21.36,21.41,78650,0
2013-03-25,21.44,21.68,21.32,21.42,76470,0
2013-03-26,21.61,22.64,21.49,22.5,128325,0
2013-03-27,22.4,22.4,21.79,22.21,130041,0
2013-03-28,22.12,23.2,22.02,22.94,183777,0
2013-04-01,22.87,23.09,22.57,22.9,234477,0
2013-04-02,23.07,23.07,22.33,22.46,44057,0
2013-04-03,22.38,22.5,21.8,22.21,88176,0
2013-04-04,22.29,22.6,21.94,22.27,173933,0
2013-04-05,22.21,22.29,21.8,22.25,74750,0
2013-04-08,22.44,22.57,22.25,22.5,80256,0
2013-04-09,22.48,22.625,22.25,22.26,79375,0
2013-04-10,22.2,22.77,22.17,22.74,51536,0
2013-04-11,22.65,22.82,22.52,22.73,75017,0
2013-04-12,22.68,23,22.66,22.81,109468,0
2013-04-15,22.715,22.715,20.37,20.68,134670,0
2013-04-16,20.92,21.26,20.6,21.2,189960,0
2013-04-17,21.05,21.2,20.24,20.58,105519,0
2013-04-18,20.56,20.66,19.94,20.04,80682,0
2013-04-19,20.07,20.31,20,20.14,80406,0
2013-04-22,20.07,20.34,19.5,20.26,100974,0
2013-04-23,21.35,23.98,20.71,23.54,281288,0
2013-04-24,23.51,23.77,22.99,23.58,104683,0
2013-04-25,23.85,23.85,22.84,23.06,123329,0
2013-04-26,23.04,23.04,22.49,22.5,68550,0
2013-04-29,22.66,23.29,22.58,23.25,65637,0
2013-04-30,23.45,23.72,22.75,22.94,70559,0
2013-05-01,22.98,23.23,22.02,22.04,116349,0
2013-05-02,22.19,22.63,22.01,22.27,46184,0
2013-05-03,22.62,22.88,22.43,22.69,48637,0
2013-05-06,22.62,23.17,22.49,22.93,38884,0
2013-05-07,22.73,23.25,22.675,23.24,63111,0
2013-05-08,23.24,23.55,23.11,23.54,54246,0
2013-05-09,23.45,23.76,23.17,23.46,52129,0
2013-05-10,23.42,23.68,23.33,23.55,68694,0
2013-05-13,23.42,23.48,22.88,23,89339,0
2013-05-14,23.1,23.95,22.89,23.93,63986,0
2013-05-15,23.93,24.37,23.73,24.35,86680,0
2013-05-16,24.35,24.99,24.14,24.97,92938,0
2013-05-17,25,25,24.63,24.99,73035,0
2013-05-20,24.9,25.39,24.89,25.26,87988,0
2013-05-21,25.34,25.62,24.76,25.06,64584,0
2013-05-22,25,25.27,24.28,24.7,130866,0
2013-05-23,24.45,24.72,23.94,24.36,105155,0
2013-05-24,24.18,24.5,23.94,24.49,111679,0
2013-05-28,25.61,26.11,25.03,25.69,186803,0
2013-05-29,25.42,26.09,25.37,25.53,50546,0
2013-05-30,25.69,26.51,25.69,26.46,43164,0
2013-05-31,26.22,26.84,25.97,26.78,94110,0
2013-06-03,27.27,27.84,26.534,27.74,161626,0
2013-06-04,27.7,27.7,26.76,27.21,261788,0
2013-06-05,27.1,27.39,26.64,26.91,49160,0
2013-06-06,26.84,27.21,26.65,27.2,51833,0
2013-06-07,27.43,27.79,26.87,26.9,81988,0
2013-06-10,27.03,28.13,26.78,27.75,60624,0
2013-06-11,27.38,27.564,26.53,26.88,49660,0
2013-06-12,27.01,27.47,26.34,26.55,39775,0
2013-06-13,26.64,26.71,26.09,26.63,56061,0
2013-06-14,26.51,26.52,25.61,26.04,80256,0
2013-06-17,26.41,26.99,26.13,26.57,81146,0
2013-06-18,26.69,26.85,26.35,26.6,67424,0
2013-06-19,26.49,26.75,26.37,26.44,45763,0
2013-06-20,26.13,26.13,25,25.35,135433,0
2013-06-21,25.3,25.45,24.24,25.2,184242,0
2013-06-24,24.87,25.19,24.48,24.52,85717,0
2013-06-25,24.84,25.04,24.42,24.54,88307,0
2013-06-26,24.73,24.86,24.44,24.54,102632,0
2013-06-27,24.76,25.49,24.31,25.44,113477,0
2013-06-28,25.25,25.69,25.06,25.32,162258,0
2013-07-01,25.38,26.09,25.2,26.03,69252,0
2013-07-02,26.3,26.47,26,26.26,63914,0
2013-07-03,26.2,26.64,25.92,26.52,52994,0
2013-07-05,27.15,27.53,26.75,27.49,43574,0
2013-07-08,27.51,27.83,26.99,27.8,85806,0
2013-07-09,27.93,28.2,27.63,27.76,114458,0
2013-07-10,27.76,28.84,27.72,28.62,79690,0
2013-07-11,29.01,29.31,28.65,29.12,114522,0
2013-07-12,29.16,30.02,28.941,29.93,188686,0
2013-07-15,30,30.49,29.65,29.76,378413,0
2013-07-16,29.8,29.96,29.25,29.45,73026,0
2013-07-17,29.75,30.1,29.61,30.09,148836,0
2013-07-18,30.1,30.17,29.84,29.94,133206,0
2013-07-19,29.88,29.99,28.89,29.03,127608,0
2013-07-22,28.91,29.235,28.91,28.98,82554,0
2013-07-23,30,33.55,28.79,32.29,729064,0
2013-07-24,32.09,32.66,31.97,32.45,153878,0
2013-07-25,32.17,32.85,31.85,32.5,309804,0
2013-07-26,32.12,32.649,31.63,31.96,184737,0
2013-07-29,31.9,32.37,31.76,31.9,111782,0
2013-07-30,31.9,32.09,31.35,31.66,222522,0
2013-07-31,31.85,32,31.47,31.5,104231,0
2013-08-01,31.89,31.99,31.35,31.56,96723,0
2013-08-02,31.26,31.97,31.18,31.91,148682,0
2013-08-05,31.94,32.65,31.78,32.43,226702,0
2013-08-06,32.37,33.58,32.12,33.39,137322,0
2013-08-07,33.18,34.27,32.67,33.92,107518,0
2013-08-08,34.18,34.79,33.63,33.71,87579,0
2013-08-09,33.59,34.02,32.56,32.6,105243,0
2013-08-12,32.4,33.84,32.02,33.59,129818,0
2013-08-13,33.53,33.59,33,33.07,133844,0
2013-08-14,33.11,33.21,32.4,32.47,170616,0
2013-08-15,32.01,32.05,31.33,32.02,96950,0
2013-08-16,31.88,32.17,31.57,31.95,80606,0
2013-08-19,31.85,32.08,31.25,31.33,55828,0
2013-08-20,31.19,32.13,31.17,32.04,134256,0
2013-08-21,31.79,32.58,31.32,32.16,114877,0
2013-08-22,32.38,32.62,31.67,32.61,54672,0
2013-08-23,32.42,33.05,32.38,32.64,65505,0
2013-08-26,32.65,33.64,32.65,33.59,90052,0
2013-08-27,33.18,33.64,33.18,33.35,131400,0
2013-08-28,33.64,33.78,33.23,33.41,43236,0
2013-08-29,33.42,33.95,33.18,33.53,28849,0
2013-08-30,32.87,33.48,32.87,33.15,58602,0
2013-09-03,33.84,34.1,33.06,33.71,69844,0
2013-09-04,33.4,34.2,33.4,34.14,107106,0
2013-09-05,34.28,34.98,34.28,34.8,49599,0
2013-09-06,35.05,35.05,33.83,34.81,63245,0
2013-09-09,34.87,35.3,34.48,35.04,89155,0
2013-09-10,35.41,35.99,34.23,35.87,105401,0
2013-09-11,35.72,36.199,35.14,36.11,49362,0
2013-09-12,35.94,36.2,35.33,35.48,80376,0
2013-09-13,35.67,36.25,34.95,35.42,44847,0
2013-09-16,35.96,36.4,35.07,35.53,55665,0
2013-09-17,35.53,36.25,35.44,36.22,49252,0
2013-09-18,36.33,37,35.29,36.42,110167,0
2013-09-19,36.43,36.63,35.73,35.84,45407,0
2013-09-20,35.91,36.1,35.02,36.01,171392,0
2013-09-23,35.89,35.89,34.788,35,178182,0
2013-09-24,35.17,35.7,34.7,35.16,255400,0
2013-09-25,35.82,38.34,35.6,37.82,176300,0
2013-09-26,37.47,38.14,37.35,37.69,68800,0
2013-09-27,37.34,37.95,36.46,36.77,83400,0
2013-09-30,36.27,38.03,35.97,37.88,238769,0
2013-10-01,37.98,39.08,37.8,38.96,112551,0
2013-10-02,38.86,39.04,37.64,37.97,120699,0
2013-10-03,37.9,37.9,36.78,37.08,68801,0
2013-10-04,37,37.26,36,36.99,58900,0
2013-10-07,36.61,36.78,35.87,36.31,87311,0
2013-10-08,36.39,36.66,35.25,35.47,76000,0
2013-10-09,35.56,35.56,34.66,35.16,74500,0
2013-10-10,35.72,37.33,35.06,36.98,76100,0
2013-10-11,36.74,37.88,36.13,37.08,82100,0
2013-10-14,36.93,38.31,36.6,38.25,51500,0
2013-10-15,38.19,38.32,37.06,37.35,57900,0
2013-10-16,37.55,38.77,37.1,38.02,98442,0
2013-10-17,37.88,39.5,37.65,39.41,100800,0
2013-10-18,39.74,39.77,39.06,39.46,104143,0
2013-10-21,39.6,39.6,37.65,37.95,251200,0
2013-10-22,39.59,39.6,36.32,37.7,469898,0
2013-10-23,37.35,37.4,36.29,37.2,228200,0
2013-10-24,37.36,37.69,37.07,37.29,230997,0
2013-10-25,37.45,37.52,36.51,36.9,106400,0
2013-10-28,36.11,37.23,36.11,36.8,111100,0
2013-10-29,36.8,37.56,36.48,36.84,71300,0
2013-10-30,36.93,37.03,35.53,35.57,75600,0
2013-10-31,35.55,36.07,35.24,35.72,199051,0
2013-11-01,35.64,35.64,33.11,33.6,186100,0
2013-11-04,33.87,33.95,33.14,33.58,249900,0
2013-11-05,33.33,33.97,33.06,33.36,140062,0
2013-11-06,33.54,33.695,32.68,32.8,128354,0
2013-11-07,32.91,33.22,31.59,31.79,76671,0
2013-11-08,31.79,33.2,31.59,33.13,232400,0
2013-11-11,33.08,33.45,32.15,32.96,41600,0
2013-11-12,32.92,33.73,32.57,33.63,67886,0
2013-11-13,33.43,33.91,33.06,33.68,51548,0
2013-11-14,33.66,34.56,33.51,34.28,66717,0
2013-11-15,34.21,34.37,33.74,33.8,71600,0
2013-11-18,33.88,34.27,33.29,33.37,71800,0
2013-11-19,33.43,33.61,32.93,33.28,92300,0
2013-11-20,33.44,33.44,31.57,31.82,70848,0
2013-11-21,31.87,33.21,31.3,32.67,105300,0
2013-11-22,32.65,32.82,32.29,32.43,125800,0
2013-11-25,32.43,32.63,31.59,32.34,102000,0
2013-11-26,32.07,33.18,31.42,33.05,124800,0
2013-11-27,33.1,33.34,32.97,33.22,103500,0
2013-11-29,33.54,33.65,33.47,33.64,32163,0
2013-12-02,33.64,33.74,32.68,33.04,74300,0
2013-12-03,32.95,33.87,32.6,33.75,264700,0
2013-12-04,33.51,33.71,32.32,32.36,94912,0
2013-12-05,32.41,32.77,32.11,32.56,42885,0
2013-12-06,33.02,33.14,32.05,32.69,65300,0
2013-12-09,32.66,32.92,31.7,31.78,86900,0
2013-12-10,31.69,32.29,31.24,31.59,94700,0
2013-12-11,31.63,31.69,30.25,30.46,110900,0
2013-12-12,29.54,31.04,29.54,30.39,55400,0
2013-12-13,30.54,30.61,29.95,30.21,124100,0
2013-12-16,30.37,31.74,30.36,31.1,137100,0
2013-12-17,31.44,31.44,30.24,30.74,58028,0
2013-12-18,30.71,31.32,29.76,31.11,69900,0
2013-12-19,30.98,30.98,29.9,30.33,122500,0
2013-12-20,30.4,32.05,30.04,31.8,213500,0
2013-12-23,31.76,32.14,31.41,31.6,104700,0
2013-12-24,31.55,32.24,31.12,31.82,65143,0
2013-12-26,32.08,33.31,32.04,33.2,127300,0
2013-12-27,33.29,33.57,32.47,32.82,58200,0
2013-12-30,32.7,33.67,32.27,33.23,87865,0
2013-12-31,33.01,33.49,31.69,32.626,460162,0
2014-01-02,32.59,32.59,31.24,31.35,157071,0
2014-01-03,31.46,32.56,31.32,32.16,96570,0
2014-01-06,32.42,32.81,31.51,31.8,127400,0
2014-01-07,31.91,32.56,31.65,32.27,123300,0
2014-01-08,32.16,32.67,31.83,32.42,247600,0
2014-01-09,32.62,33.82,31.64,33.77,263100,0
2014-01-10,33.75,34.62,33.14,34.43,206200,0
2014-01-13,34.22,34.64,32.36,33.02,243000,0
2014-01-14,33.26,33.64,32.82,33.33,83200,0
2014-01-15,33.33,33.35,31.99,32.92,157174,0
2014-01-16,32.88,32.88,32.07,32.21,111000,0
2014-01-17,32.07,32.3,31.67,32,122900,0
2014-01-21,32.28,32.35,31.37,32.2,225200,0
2014-01-22,32.3,32.65,31.61,31.93,175900,0
2014-01-23,31.67,31.906,30.642,31.06,208156,0
2014-01-24,30.92,31.105,29.822,30.22,114480,0
2014-01-27,30.19,30.2,28.44,28.83,180305,0
2014-01-28,28.73,29.02,28.13,28.28,140300,0
2014-01-29,28,28.32,26.72,27.41,203900,0
2014-01-30,27.67,29.62,26.93,29.48,508842,0
2014-01-31,28.83,29.09,28.43,29.02,162800,0
2014-02-03,29.02,29.445,28.673,29.01,434581,0
2014-02-04,29.18,29.18,28.86,29.03,238444,0
2014-02-05,28.89,29.32,28.56,29.01,185737,0
2014-02-06,29.04,29.33,28.24,28.38,71791,0
2014-02-07,28.4,28.48,27.74,28.08,116886,0
2014-02-10,28.08,28.08,26.9,27.5,252345,0
2014-02-11,27.5,28.63,27.44,28.52,238537,0
2014-02-12,28.46,30,28.46,29.91,215503,0
2014-02-13,29.55,29.93,29.28,29.81,93021,0
2014-02-14,29.88,31.12,29.49,30.8,213774,0
2014-02-18,30.76,31.52,30.37,31.26,358829,0
2014-02-19,30.87,30.97,28.28,28.59,563262,0
2014-02-20,29.53,29.84,28.08,28.76,263885,0
2014-02-21,28.94,29.33,27.37,27.43,250127,0
2014-02-24,27.56,28.85,27.45,28.47,185153,0
2014-02-25,28.48,29.16,28.18,28.92,236464,0
2014-02-26,29,29.8,28.84,29.13,127498,0
2014-02-27,29.1,29.33,27.79,28.13,290381,0
2014-02-28,28.16,29.43,27.76,28.82,397658,0
2014-03-03,28.41,28.995,27.18,27.53,193402,0
2014-03-04,27.8,28.91,27.8,27.95,431669,0
2014-03-05,28.32,28.4,27.95,28.2,149415,0
2014-03-06,28.2,28.985,28.15,28.63,176575,0
2014-03-07,28.65,28.87,28.65,28.79,147635,0
2014-03-10,28.75,29.33,28.688,29.23,197924,0
2014-03-11,29.19,29.96,28.93,29.15,263066,0
2014-03-12,29.25,29.62,29.02,29.4,166908,0
2014-03-13,29.4,29.81,29.25,29.74,143869,0
2014-03-14,29.74,30.33,29.51,30.19,163520,0
2014-03-17,30.45,31.08,30.12,30.31,124353,0
2014-03-18,30.42,30.94,30.12,30.77,88640,0
2014-03-19,30.84,31.08,30.25,30.45,109309,0
2014-03-20,30.15,30.46,29.31,29.77,126296,0
2014-03-21,29.74,29.98,28.7,28.93,412221,0
2014-03-24,29.01,29.01,27.77,28.31,91493,0
2014-03-25,28.43,29.21,28.21,28.75,280892,0
2014-03-26,28.86,29.09,26.39,26.6,360600,0
2014-03-27,26.57,26.815,26,26.53,216980,0
2014-03-28,26.54,27.196,26.4,26.49,192775,0
2014-03-31,26.141,27.14,26.141,26.7,106298,0
2014-04-01,26.7,27.85,26.65,27.1,347812,0
2014-04-02,25.55,26.56,25.51,26.49,409608,0
2014-04-03,26.54,26.7,26.35,26.5,129082,0
2014-04-04,26.63,26.63,24.56,24.81,265310,0
2014-04-07,24.77,25.09,23.36,24.37,302026,0
2014-04-08,24.6,25.3,23.99,24.94,199981,0
2014-04-09,24.94,25.88,24.77,25.63,207872,0
2014-04-10,25.33,25.63,24.9,25.05,342504,0
2014-04-11,25,25.091,23.75,24.05,180062,0
2014-04-14,24,24.581,23.731,24.08,94677,0
2014-04-15,23.89,24.22,23.3,24.14,77750,0
2014-04-16,24.39,24.55,23.82,24.25,62948,0
2014-04-17,24.49,25.05,24.06,24.29,205981,0
2014-04-21,23.942,24.58,23.91,24.375,164193,0
2014-04-22,24.29,24.88,22.45,22.91,636008,0
2014-04-23,22.76,24.26,22.59,23.38,695569,0
2014-04-24,23.53,23.83,22.1,22.2,155223,0
2014-04-25,22.07,22.432,20.81,21.02,476350,0
2014-04-28,21.475,21.746,20.76,21.6,226144,0
2014-04-29,21.7,22.79,21.45,22.47,290373,0
2014-04-30,22.84,22.84,21.88,22.65,192713,0
2014-05-01,22.65,23.58,22.55,23.41,379148,0
2014-05-02,23.4,24.23,23.25,24,280920,0
2014-05-05,23.77,24.17,23.38,24.01,166600,0
2014-05-06,23.92,24.18,23.49,23.8,254673,0
2014-05-07,23.73,23.99,22.73,23.72,158295,0
2014-05-08,23.78,24.49,23.39,23.91,271547,0
2014-05-09,23.82,24.61,23.72,24.5,114347,0
2014-05-12,24.6,25.5,24.48,25.32,141560,0
2014-05-13,25.45,25.6,24.85,24.86,164106,0
2014-05-14,24.9,24.9,24.12,24.24,82567,0
2014-05-15,24.08,24.91,23.49,24.69,117748,0
2014-05-16,24.64,25.16,24.43,24.87,85971,0
2014-05-19,24.77,25.53,24.77,25.3,54867,0
2014-05-20,25.15,25.15,24.59,25.03,115703,0
2014-05-21,25.14,25.67,24.91,25.18,52257,0
2014-05-22,25.31,25.78,24.86,25.69,74453,0
2014-05-23,25.62,25.75,25.23,25.59,75364,0
2014-05-27,25.71,26.81,25.65,26.8,83703,0
2014-05-28,26.69,26.69,26.05,26.28,85277,0
2014-05-29,26.33,26.72,25.89,26.07,120910,0
2014-05-30,26.18,26.18,25.17,25.73,57636,0
2014-06-02,25.74,25.83,24.71,25.07,129317,0
2014-06-03,25.03,25.17,24.7,24.97,85566,0
2014-06-04,24.86,25.64,24.678,25.29,70304,0
2014-06-05,25.38,26.44,25.09,26.28,89481,0
2014-06-06,26.5,27.18,26.1,26.83,136281,0
2014-06-09,26.77,27.2,26.51,26.7,137004,0
2014-06-10,26.69,26.8,26.09,26.5,80300,0
2014-06-11,26.43,26.68,25.88,26.12,114937,0
2014-06-12,26.12,26.12,25.17,25.98,88527,0
2014-06-13,26.11,26.59,25.63,26.15,95553,0
2014-06-16,26.05,26.682,25.294,26.53,141165,0
2014-06-17,26.37,26.8,25.76,25.96,252820,0
2014-06-18,26,26.12,25.12,25.49,136782,0
2014-06-19,25.68,25.71,25.26,25.365,84476,0
2014-06-20,25.55,25.55,24.99,25.3,281877,0
2014-06-23,25.28,25.67,25,25.5,115581,0
2014-06-24,25.48,25.9,25.06,25.1,89774,0
2014-06-25,24.71,25.48,24.7,25.29,135453,0
2014-06-26,25.23,25.69,25.04,25.46,94394,0
2014-06-27,25.25,25.3,24.74,24.99,152558,0
2014-06-30,24.99,25.04,24.24,24.3,254489,0
2014-07-01,24.3,24.609,23.68,24.16,502287,0
2014-07-02,24.41,24.56,24.11,24.3,211900,0
2014-07-03,24.36,25.47,24.36,25.18,69341,0
2014-07-07,25.01,25.17,23.78,23.82,162428,0
2014-07-08,23.83,23.84,23.11,23.44,178209,0
2014-07-09,23.47,23.71,23.04,23.1,89081,0
2014-07-10,22.82,22.82,22.17,22.42,129713,0
2014-07-11,22.35,22.87,22.1,22.78,92954,0
2014-07-14,23.09,23.26,22.74,22.89,63574,0
2014-07-15,22.86,23.11,22.12,22.23,113657,0
2014-07-16,22.38,22.66,22.04,22.15,72775,0
2014-07-17,21.98,22.24,21.66,21.8,105832,0
2014-07-18,21.76,22.81,21.76,22.6,109615,0
2014-07-21,22.51,22.59,22.09,22.25,172351,0
2014-07-22,25.97,27.26,25.63,25.75,545095,0
2014-07-23,25.85,26.14,25.56,25.74,237103,0
2014-07-24,25.77,25.986,25,25.2,224255,0
2014-07-25,24.93,25.165,24.76,24.96,200399,0
2014-07-28,24.8,25.3,24.36,24.66,119823,0
2014-07-29,24.72,25.3,24.454,25.07,93292,0
2014-07-30,25.3,25.87,24.79,25.7,117904,0
2014-07-31,25.31,26,24.79,24.96,136078,0
2014-08-01,25.46,25.95,24.75,24.925,172188,0
2014-08-04,25.04,25.74,24.71,25.4,83219,0
2014-08-05,25.26,26.62,25.19,26.57,188890,0
2014-08-06,26.31,27.54,26.31,27.06,265211,0
2014-08-07,27.12,27.12,26.26,26.55,148326,0
2014-08-08,26.63,27.07,26.51,26.67,108833,0
2014-08-11,26.8,26.98,26.41,26.54,84756,0
2014-08-12,26.4,27.1,26.1,26.73,259441,0
2014-08-13,26.77,26.77,25.92,26.04,284951,0
2014-08-14,26.03,26.84,25.84,26.61,194237,0
2014-08-15,26.76,26.88,25.95,26.5,150332,0
2014-08-18,26.78,27.21,26.544,27.09,104179,0
2014-08-19,27.17,27.36,26.56,26.6,77357,0
2014-08-20,26.5,26.5,25.95,26.08,91806,0
2014-08-21,26.04,26.29,25.77,26.14,55470,0
2014-08-22,26.13,26.955,25.91,26.12,47229,0
2014-08-25,26.24,26.67,25.84,25.98,61873,0
2014-08-26,25.9,26.31,25.54,26.09,123850,0
2014-08-27,25.89,26.15,25.73,25.93,95275,0
2014-08-28,25.8,25.92,25.45,25.53,71700,0
2014-08-29,25.56,26.01,25.41,25.96,82022,0
2014-09-02,26.27,26.975,26.17,26.7,163458,0
2014-09-03,26.85,27.19,26.49,27.14,306407,0
2014-09-04,27.18,27.43,26.52,26.61,62599,0
2014-09-05,26.52,26.63,26.095,26.12,56542,0
2014-09-08,26.11,26.29,25.83,26.24,51813,0
2014-09-09,26.16,26.34,25.7,26.02,239662,0
2014-09-10,25.98,26.35,25.93,26.15,107212,0
2014-09-11,26.02,26.673,25.9,26.54,74474,0
2014-09-12,26.6,26.6,25.91,26.18,88087,0
2014-09-15,26.21,26.21,25.32,25.59,62930,0
2014-09-16,25.56,25.85,25.11,25.42,109880,0
2014-09-17,25.43,25.96,25.28,25.45,78413,0
2014-09-18,25.56,25.925,25.47,25.5,61217,0
2014-09-19,25.75,25.95,24.78,25.1,167680,0
2014-09-22,24.84,25.33,24.32,25.01,89673,0
2014-09-23,24.88,25.07,24.58,24.725,97815,0
2014-09-24,24.75,24.93,24.39,24.57,78639,0
2014-09-25,24.55,24.62,23.85,24.3,95996,0
2014-09-26,24.33,24.5,24.13,24.39,97315,0
2014-09-29,24.09,24.79,24.09,24.58,84520,0
2014-09-30,24.55,24.67,24,24.01,175917,0
2014-10-01,24,24,23.08,23.38,82816,0
2014-10-02,23.57,24.373,22.663,24.17,56683,0
2014-10-03,24.45,24.51,24.03,24.2,48992,0
2014-10-06,24.18,24.37,23.73,24.35,83565,0
2014-10-07,24.1,24.44,23.96,24.24,110657,0
2014-10-08,24.14,24.98,23.67,24.78,76540,0
2014-10-09,24.84,24.84,23.48,23.95,73872,0
2014-10-10,23.78,24.82,23.78,24.2,84542,0
2014-10-13,24.26,24.92,24,24.38,148871,0
2014-10-14,24.75,25.72,24.71,25.14,135035,0
2014-10-15,25.01,26.4,24.87,26.17,304550,0
2014-10-16,25.75,26.7,24.313,24.75,334457,0
2014-10-17,25.97,25.97,23.89,24.29,136072,0
2014-10-20,24.19,24.75,23.588,24.37,145677,0
2014-10-21,25.19,29.75,25.19,29.67,671614,0
2014-10-22,29.47,30,28.95,29.09,291002,0
2014-10-23,29.44,29.56,28.33,29.26,182641,0
2014-10-24,29.35,29.475,28.781,29.19,182401,0
2014-10-27,29.22,29.46,28.92,29.21,116280,0
2014-10-28,29.29,29.64,29.095,29.485,246985,0
2014-10-29,29.5,29.6,29.09,29.36,147717,0
2014-10-30,29.17,30.53,28.99,30.53,204175,0
2014-10-31,30.82,31.3,30.68,30.96,115627,0
2014-11-03,30.88,31.18,29.9,30.19,141523,0
2014-11-04,30,30.66,29.88,30.17,103426,0
2014-11-05,30,30.38,29.8,30.32,166501,0
2014-11-06,30.4,30.55,29.99,30.41,100405,0
2014-11-07,30.36,30.9,30,30.87,249285,0
2014-11-10,30.95,31.15,30.29,30.7,174942,0
2014-11-11,30.7,31.18,30.56,31.11,82198,0
2014-11-12,31,32.17,30.83,31.95,127196,0
2014-11-13,31.95,32.13,30.5,30.68,145977,0
2014-11-14,30.71,31.01,30.06,30.81,245565,0
2014-11-17,30.82,31.135,29.98,30.33,506502,0
2014-11-18,30.44,31.22,30.4,30.57,177817,0
2014-11-19,30.55,30.73,29.69,29.9,370861,0
2014-11-20,29.7,30.05,29.6,29.74,110645,0
2014-11-21,30.27,30.28,28.85,29.08,154548,0
2014-11-24,29.06,29.24,28.79,29.02,115054,0
2014-11-25,29.12,29.45,28.64,28.97,179269,0
2014-11-26,29.258,29.258,28.44,28.78,133267,0
2014-11-28,29.01,29.29,28.52,28.65,57377,0
2014-12-01,28.83,29.1,28.36,28.68,117308,0
2014-12-02,28.8,29.22,28.54,28.77,124355,0
2014-12-03,28.9,29.56,28.9,29.26,145488,0
2014-12-04,29.31,29.51,28.8,28.94,94785,0
2014-12-05,29.1,29.35,28.35,28.6,123319,0
2014-12-08,28.52,29.56,28.22,28.44,86140,0
2014-12-09,28.07,30.05,28.07,29.7,122523,0
2014-12-10,29.59,29.59,28.42,28.45,97146,0
2014-12-11,28.82,29.58,28.63,28.71,61076,0
2014-12-12,28.33,29.2,28.25,28.68,73398,0
2014-12-15,29.13,29.13,27.36,27.71,151650,0
2014-12-16,27.6,28.25,27.39,27.6,123570,0
2014-12-17,27.7,28.68,27.43,28.58,122921,0
2014-12-18,28.99,29.5,28.44,29.37,90741,0
2014-12-19,29.3,29.43,28.42,28.57,281299,0
2014-12-22,28.68,29.32,28.51,29.26,102314,0
2014-12-23,29.42,29.61,28.78,28.97,89178,0
2014-12-24,29.25,29.63,29.03,29.18,31179,0
2014-12-26,29.35,29.57,29.08,29.46,83083,0
2014-12-29,29.53,29.8,28.54,28.97,114588,0
2014-12-30,29.01,29.63,28.58,29.52,151949,0
2014-12-31,29.54,30.45,29.14,29.48,166923,0
2015-01-02,29.7,29.72,28.22,28.66,125854,0
2015-01-05,28.37,28.97,27.46,27.89,133895,0
2015-01-06,28.06,28.35,27.3,27.98,140560,0
2015-01-07,28,28.48,27.02,28.28,320696,0
2015-01-08,28.57,29.65,28.37,29.29,117192,0
2015-01-09,29.34,29.35,28.734,28.87,106814,0
2015-01-12,28.6,29.27,27.97,28.15,125716,0
2015-01-13,28.45,29.1,27.87,28.44,99962,0
2015-01-14,27.68,29.11,27.68,28.84,82127,0
2015-01-15,29.04,29.04,27.18,27.2,163725,0
2015-01-16,27.1,28.26,27.1,28.17,93896,0
2015-01-20,28.81,28.81,27.15,27.88,143210,0
2015-01-21,27.74,28.21,27.29,27.45,67533,0
2015-01-22,27.3,28.9,27.19,28.58,657062,0
2015-01-23,28.66,29.22,28.39,28.73,72946,0
2015-01-26,28.72,28.904,28.32,28.6,79801,0
2015-01-27,28.24,28.51,27.95,28.26,67352,0
2015-01-28,28.32,28.495,27.57,28.15,393423,0
2015-01-29,28.26,29.04,27.52,28.85,71222,0
2015-01-30,28.58,28.7,27.73,28.26,133430,0
2015-02-02,28.31,28.59,27.84,28.2,78882,0
2015-02-03,28.41,29.12,28.41,29.04,58457,0
2015-02-04,29.09,29.39,28.87,29.08,64954,0
2015-02-05,29.19,29.79,29.03,29.42,73269,0
2015-02-06,29.25,29.48,28.48,28.81,80402,0
2015-02-09,27.77,29.28,27.77,28.67,60565,0
2015-02-10,28.94,28.98,28.37,28.59,47518,0
2015-02-11,28.49,28.81,28.04,28.46,76780,0
2015-02-12,28.67,29.25,28.65,29.06,71326,0
2015-02-13,29.43,30.2,29.27,29.37,98338,0
2015-02-17,29.5,29.71,28.9,29.33,113470,0
2015-02-18,29.34,30.47,29.25,30.36,129196,0
2015-02-19,29.53,29.532,26,27.01,1054506,0
2015-02-20,27.03,27.03,25.61,26.46,227826,0
2015-02-23,26.43,26.67,25.83,26.65,280124,0
2015-02-24,26.62,26.952,26.2,26.58,118374,0
2015-02-25,26.27,26.77,26.16,26.5,84769,0
2015-02-26,26.32,26.8,26.3,26.42,93797,0
2015-02-27,26.47,26.77,25.69,25.88,135637,0
2015-03-02,25.76,26.39,25.29,26.15,157700,0
2015-03-03,25.98,26,25.35,25.81,247800,0
2015-03-04,25.6,25.97,25.38,25.53,82700,0
2015-03-05,26,26,25.24,25.33,55500,0
2015-03-06,25.13,26.75,25.13,26.46,169900,0
2015-03-09,26.51,26.64,25.79,25.94,71900,0
2015-03-10,25.65,25.95,25.3,25.59,70500,0
2015-03-11,25.56,25.84,25.25,25.59,73100,0
2015-03-12,25.74,25.95,25.42,25.79,126600,0
2015-03-13,25.42,26.01,24.9,25.38,74200,0
2015-03-16,25.58,25.58,24.72,25.15,98100,0
2015-03-17,25.02,26.08,24.77,25.69,121700,0
2015-03-18,25.59,26.37,25.28,26,127400,0
2015-03-19,25.71,25.76,24.71,24.78,115500,0
2015-03-20,24.92,26.11,24.79,25.97,380100,0
2015-03-23,25.98,25.98,25.56,25.6,112700,0
2015-03-24,25.43,25.66,25.16,25.42,75800,0
2015-03-25,25.26,25.47,24.59,24.63,77300,0
2015-03-26,24.55,24.85,24.27,24.67,86400,0
2015-03-27,24.61,24.86,24.27,24.84,71900,0
2015-03-30,24.98,25.32,24.68,25.23,286300,0
2015-03-31,25.17,25.38,25.07,25.2,102011,0
2015-04-01,25.09,25.38,24.63,25.23,173900,0
2015-04-02,25.36,25.96,25.13,25.57,132200,0
2015-04-06,25.06,25.98,25.06,25.82,86500,0
2015-04-07,25.73,26.04,25.1,25.15,86990,0
2015-04-08,25.33,25.49,24.99,25.31,119300,0
2015-04-09,25.46,25.68,25,25.48,72876,0
2015-04-10,25.64,25.78,24.83,25.68,57800,0
2015-04-13,25.72,26.12,25.68,25.81,81900,0
2015-04-14,25.82,25.82,25.42,25.74,59500,0
2015-04-15,25.9,26.12,25.6,25.9,100213,0
2015-04-16,25.98,26.17,25.54,26.08,65454,0
2015-04-17,25.9,27.14,25.39,26.05,386700,0
2015-04-20,26.12,27.05,26.11,26.78,113963,0
2015-04-21,29.5,29.5,28,29.2,218729,0
2015-04-22,29.2,29.43,28.18,29.05,333943,0
2015-04-23,29.05,30.23,29.03,30.14,142200,0
2015-04-24,29.87,31.41,29.87,31.02,121687,0
2015-04-27,31.44,31.75,31.06,31.21,126400,0
2015-04-28,31.3,31.49,30.92,31.12,99140,0
2015-04-29,30.99,30.99,29.94,30.06,114000,0
2015-04-30,29.83,29.89,28.88,28.94,144900,0
2015-05-01,29.15,29.34,28.39,28.79,91100,0
2015-05-04,28.9,29.19,28.65,28.79,100400,0
2015-05-05,28.62,28.85,27.89,28.27,105800,0
2015-05-06,28.48,28.48,27.755,28.01,102269,0
2015-05-07,27.89,28.415,27.67,27.87,135483,0
2015-05-08,28.28,28.28,27.54,27.86,119900,0
2015-05-11,27.81,28.18,27.67,27.81,75100,0
2015-05-12,27.72,27.84,27.03,27.64,60494,0
2015-05-13,27.71,27.74,27.15,27.5,63900,0
2015-05-14,27.63,28.04,27.31,27.83,67300,0
2015-05-15,27.81,28.09,27.49,27.73,60558,0
2015-05-18,27.69,28.34,27.6,28.06,135655,0
2015-05-19,27.78,28.24,27.28,27.86,82129,0
2015-05-20,28.28,28.28,27.71,27.99,125300,0
2015-05-21,27.89,28.2,26.82,27.34,189200,0
2015-05-22,27.93,27.93,26.82,27.72,1600200,0
2015-05-26,27.5,27.73,27.16,27.59,273556,0
2015-05-27,27.62,28.81,27.52,28.09,325700,0
2015-05-28,28.07,28.25,27.34,28.17,169692,0
2015-05-29,28.06,28.5,27.95,28.37,217900,0
2015-06-01,28.73,29.05,28.37,28.68,163087,0
2015-06-02,28.6,29.26,28.38,28.95,195760,0
2015-06-03,29.1,29.6,28.86,29.47,172200,0
2015-06-04,29.2,30.01,28.92,29.59,233800,0
2015-06-05,29.6,30.16,29.32,30.11,108700,0
2015-06-08,30.11,30.3,29.8,30.23,106700,0
2015-06-09,30.32,30.46,29.87,30.21,131535,0
2015-06-10,30.41,30.91,30.39,30.81,113486,0
2015-06-11,30.88,31.07,30.63,30.72,51018,0
2015-06-12,30.68,31.18,30.62,30.69,88700,0
2015-06-15,30.69,31.14,30.28,30.99,88900,0
2015-06-16,30.87,31.77,30.87,31.72,115400,0
2015-06-17,31.84,32.29,31.54,31.91,143800,0
2015-06-18,32.03,32.41,31.72,31.78,201000,0
2015-06-19,31.57,31.67,30.49,30.64,506800,0
2015-06-22,30.67,31.09,30.57,30.75,299600,0
2015-06-23,30.84,30.96,30.27,30.5,304367,0
2015-06-24,30.33,30.46,30.15,30.26,171200,0
2015-06-25,30.33,30.52,30.19,30.33,104100,0
2015-06-26,30.46,30.57,29.95,30.41,676200,0
2015-06-29,30.29,30.37,29.88,29.9,119600,0
2015-06-30,30.04,30.59,29.92,30.42,113775,0
2015-07-01,30.72,30.83,30.24,30.42,118800,0
2015-07-02,30.47,30.47,29.78,30.17,68800,0
2015-07-06,29.95,30.6,29.95,30.58,108400,0
2015-07-07,30.54,30.73,29.6,30.25,122900,0
2015-07-08,30.48,30.48,29.8,30.07,335600,0
2015-07-09,30.44,30.79,30.1,30.12,162100,0
2015-07-10,30.45,30.89,30.03,30.75,129000,0
2015-07-13,30.97,31.24,30.89,30.96,61200,0
2015-07-14,30.88,31.31,30.846,31.28,57981,0
2015-07-15,31.34,31.38,30.95,31.04,88263,0
2015-07-16,31.51,32.3,31.21,32.14,203900,0
2015-07-17,32.2,32.2,31.22,31.53,139800,0
2015-07-20,31.53,31.54,30.84,31.23,163700,0
2015-07-21,30.86,31.46,29.29,31.35,327300,0
2015-07-22,30.72,30.93,29.02,30.72,282500,0
2015-07-23,30.62,30.78,29.22,29.4,201500,0
2015-07-24,29.32,29.4,28.8,28.87,175200,0
2015-07-27,28.9,29.07,28.15,28.24,111900,0
2015-07-28,28.26,28.35,27.37,28.05,159800,0
2015-07-29,27.88,28.09,27.76,27.82,120400,0
2015-07-30,27.71,27.99,27.56,27.85,93800,0
2015-07-31,27.95,28.33,27.84,28.06,75600,0
2015-08-03,28.07,28.2,27.82,28.03,114664,0
2015-08-04,27.89,28.21,27.21,27.21,133700,0
2015-08-05,27.31,27.66,26.76,26.8,190800,0
2015-08-06,26.9,26.92,26.19,26.45,82270,0
2015-08-07,26.35,26.55,26.17,26.51,53600,0
2015-08-10,26.61,26.92,26.48,26.66,130700,0
2015-08-11,26.4,26.77,26.331,26.67,94107,0
2015-08-12,26.5,26.87,26.27,26.6,91400,0
2015-08-13,26.54,26.63,25.76,25.91,132700,0
2015-08-14,25.82,26.06,25.35,25.74,113700,0
2015-08-17,25.7,26.03,25.56,25.75,177500,0
2015-08-18,25.75,25.92,25.62,25.66,112900,0
2015-08-19,25.51,25.56,25.14,25.36,126000,0
2015-08-20,25.04,25.23,24.86,24.91,203500,0
2015-08-21,24.49,24.96,24.49,24.87,404800,0
2015-08-24,24.19,24.96,23.76,24.34,135565,0
2015-08-25,24.59,25.03,24.05,24.14,94200,0
2015-08-26,24.71,24.95,23.85,24.44,88100,0
2015-08-27,24.56,25.1,24.06,25.04,153200,0
2015-08-28,24.92,25.66,24.74,25.36,97900,0
2015-08-31,25.24,25.47,24.72,24.85,76200,0
2015-09-01,24.5,24.6,23.57,23.68,165100,0
2015-09-02,23.99,24.35,23.76,24.24,168900,0
2015-09-03,24.31,24.55,24.2,24.29,54300,0
2015-09-04,23.96,24.52,23.96,24.21,68100,0
2015-09-08,24.61,24.7,24.29,24.55,111300,0
2015-09-09,24.77,24.9,24.11,24.21,80900,0
2015-09-10,24.11,24.5,23.87,24.13,77648,0
2015-09-11,23.97,24.55,23.86,24.5,77800,0
2015-09-14,24.49,24.49,24.18,24.26,91500,0
2015-09-15,24.34,24.87,24.27,24.6,64700,0
2015-09-16,24.57,24.75,24.37,24.64,63400,0
2015-09-17,24.59,25.1,24.53,24.65,69178,0
2015-09-18,24.24,24.79,24.15,24.32,202800,0
2015-09-21,24.55,24.65,23.71,23.81,125800,0
2015-09-22,23.51,23.63,22.78,22.95,185700,0
2015-09-23,23.01,23.34,22.27,23.29,543294,0
2015-09-24,23.16,23.64,23.16,23.4,137222,0
2015-09-25,23.62,23.62,22.93,23.1,147700,0
2015-09-28,22.97,22.98,21.88,21.92,100866,0
2015-09-29,21.94,22.11,21.42,21.6,113800,0
2015-09-30,21.79,21.98,21.35,21.81,141300,0
2015-10-01,21.88,21.88,21.1,21.31,86000,0
2015-10-02,21.17,21.68,20.89,21.66,79300,0
2015-10-05,21.82,22.1,21.71,21.98,65894,0
2015-10-06,21.98,22.05,21.28,21.66,89100,0
2015-10-07,21.77,22.4,21.68,22.31,315400,0
2015-10-08,22.28,22.79,21.99,22.72,70600,0
2015-10-09,22.79,23.13,22.71,22.99,147400,0
2015-10-12,22.98,22.98,22.33,22.56,67343,0
2015-10-13,22.49,22.83,22.28,22.64,111900,0
2015-10-14,22.61,22.91,21.76,21.91,106500,0
2015-10-15,21.9,22.25,21.78,21.84,256400,0
2015-10-16,22.01,23.5,22.01,23.13,251300,0
2015-10-19,23.08,23.446,22.96,23.23,102262,0
2015-10-20,25.53,26.55,24.39,25.63,395900,0
2015-10-21,25.7,25.99,24.67,25.11,202400,0
2015-10-22,25.16,25.17,24.27,24.47,223900,0
2015-10-23,24.83,25.06,23.89,24,145600,0
2015-10-26,24.03,24.08,23.35,23.41,122600,0
2015-10-27,23.37,23.46,22.68,22.79,150700,0
2015-10-28,22.85,23.8,22.6,23.65,260000,0
2015-10-29,23.62,23.97,23.42,23.78,114000,0
2015-10-30,23.73,23.95,23.59,23.81,140900,0
2015-11-02,23.72,24.85,23.72,24.68,80572,0
2015-11-03,24.57,24.62,24.05,24.55,112300,0
2015-11-04,24.6,24.8,24.26,24.69,99666,0
2015-11-05,24.73,24.94,24.31,24.55,106400,0
2015-11-06,24.42,25.01,24.42,24.79,63100,0
2015-11-09,24.79,24.79,24.3,24.645,52883,0
2015-11-10,24.54,24.57,24.01,24.44,77800,0
2015-11-11,23.64,24.68,23.64,24.08,45200,0
2015-11-12,23.86,24,23.43,23.78,63600,0
2015-11-13,23.59,23.93,23.36,23.72,59400,0
2015-11-16,23.65,23.79,23.38,23.54,198800,0
2015-11-17,23.62,23.73,23.29,23.3,342500,0
2015-11-18,23.38,23.78,23.21,23.52,103200,0
2015-11-19,23.49,23.49,22.72,23.09,102000,0
2015-11-20,23.24,24.29,23.24,24.19,122200,0
2015-11-23,24.11,25.11,23.81,24,65000,0
2015-11-24,23.88,24.1,23.81,24,32900,0
2015-11-25,24.02,24.34,23.84,24.05,68700,0
2015-11-27,24.04,24.09,23.87,24.04,17300,0
2015-11-30,24.05,24.19,23.81,24.02,105500,0
2015-12-01,24,24.34,23.978,24.28,74274,0
2015-12-02,24.19,24.96,24.19,24.86,82046,0
2015-12-03,24.86,25.21,24.56,24.9,103253,0
2015-12-04,25,25.42,24.15,24.26,108000,0
2015-12-07,24.27,24.27,23.39,23.49,64200,0
2015-12-08,23.24,23.732,22.549,23.21,83594,0
2015-12-09,23.08,23.36,22.47,22.62,79300,0
2015-12-10,22.57,23.3,22.5,22.95,135900,0
2015-12-11,22.56,23.23,22.16,22.43,78500,0
2015-12-14,22.42,23.29,21.94,22.56,131275,0
2015-12-15,22.69,23.28,22.32,22.56,162000,0
2015-12-16,22.72,23.2,21.94,22.93,66300,0
2015-12-17,22.97,23.55,22.15,22.55,71500,0
2015-12-18,22.42,23.04,22.16,22.43,236600,0
2015-12-21,22.6,22.76,21.88,22.59,140400,0
2015-12-22,22.66,22.995,22.42,22.71,48479,0
2015-12-23,22.8,23.13,22.6,22.72,41600,0
2015-12-24,22.78,23.24,22.64,22.69,31244,0
2015-12-28,22.66,22.84,22.19,22.5,74724,0
2015-12-29,22.75,23.07,22.29,23.05,80576,0
2015-12-30,22.82,23,22.11,22.15,55817,0
2015-12-31,22.06,22.58,21.85,22,100674,0
2016-01-04,21.61,21.71,20.97,21.36,132790,0
2016-01-05,21.4,21.88,21.2,21.76,61495,0
2016-01-06,21.21,22.16,21.21,21.5,67692,0
2016-01-07,21.07,21.75,20.57,20.59,55293,0
2016-01-08,20.58,20.83,19.64,19.795,105442,0
2016-01-11,19.91,20.41,19.78,20.26,94331,0
2016-01-12,20.49,21.1,19.9,20.31,55391,0
2016-01-13,20.35,20.74,19.32,19.44,77237,0
2016-01-14,19.64,20.094,19.29,19.41,53616,0
2016-01-15,18.84,19.08,17.8,18.2,185453,0
2016-01-19,18.98,19.74,18.8,19.31,213900,0
2016-01-20,19.05,19.97,18.75,19.74,80306,0
2016-01-21,19.86,20.42,19.62,20.01,71661,0
2016-01-22,20.25,20.78,20.25,20.45,60405,0
2016-01-25,20.42,20.67,19.73,19.76,62153,0
2016-01-26,19.92,20.55,19.64,20.33,57375,0
2016-01-27,20.23,21.005,20.075,20.32,90990,0
2016-01-28,20.47,20.92,20.31,20.91,117716,0
2016-01-29,20.91,22,20.91,21.9,98604,0
2016-02-01,21.74,22.01,21.46,21.61,90251,0
2016-02-02,21.46,21.67,21.14,21.32,65262,0
2016-02-03,21.45,21.45,20.68,21.15,72744,0
2016-02-04,21.12,21.125,20.56,20.66,41628,0
2016-02-05,20.59,20.59,19.64,19.79,73135,0
2016-02-08,19.62,19.62,19.02,19.37,36719,0
2016-02-09,19.14,19.71,19.03,19.16,29218,0
2016-02-10,19.18,19.53,19.03,19.06,46721,0
2016-02-11,18.67,19.25,18.67,19.16,52770,0
2016-02-12,19.37,19.87,19.1,19.8,124000,0
2016-02-16,20.02,20.24,19.47,20.07,77149,0
2016-02-17,21.6,24.14,21.6,22.35,492279,0
2016-02-18,22.2,22.25,21.37,21.49,151941,0
2016-02-19,21.37,21.4492,21.06,21.08,75538,0
2016-02-22,21.27,21.589,21.03,21.44,95026,0
2016-02-23,21.43,21.855,21.235,21.33,89945,0
2016-02-24,21.14,21.89,20.7301,21.75,57704,0
2016-02-25,21.71,22.48,20.92,21.07,42047,0
2016-02-26,21.11,21.795,20.74,20.93,57267,0
2016-02-29,20.88,21.69,20.62,20.65,42357,0
2016-03-01,20.77,21.35,20.6801,21.08,58822,0
2016-03-02,21.03,21.79,20.91,21,51655,0
2016-03-03,21,21.36,20.82,21.28,69645,0
2016-03-04,21.29,21.76,21.05,21.52,56806,0
2016-03-07,21.51,21.89,21.32,21.84,59712,0
2016-03-08,21.76,21.83,20.95,21.03,69136,0
2016-03-09,21.06,21.2,20.87,20.98,45484,0
2016-03-10,21,21.655,20.16,20.25,85968,0
2016-03-11,20.41,20.44,19.77,20.2,126435,0
2016-03-14,20.22,20.8,19.85,20.55,81334,0
2016-03-15,20.43,20.43,19.39,19.45,57072,0
2016-03-16,19.38,20.29,19.38,19.97,72230,0
2016-03-17,19.85,20.24,19.645,20.2,52977,0
2016-03-18,20.36,20.98,20.23,20.82,168925,0
2016-03-21,20.83,21.13,20.25,20.56,67989,0
2016-03-22,20.6,20.68,20.42,20.53,67164,0
2016-03-23,20.54,20.89,20.33,20.44,108237,0
2016-03-24,20.28,20.37,19.77,19.85,39283,0
2016-03-28,19.98,19.98,19.61,19.66,49946,0
2016-03-29,19.95,22.03,19.71,21.86,159340,0
2016-03-30,22.05,22.102,21.6,21.72,58441,0
2016-03-31,21.69,22.36,21.54,22.09,58718,0
2016-04-01,21.98,22.43,21.98,22.32,81054,0
2016-04-04,22.32,22.595,22.02,22.07,128192,0
2016-04-05,21.56,22.11,21.56,21.69,63741,0
2016-04-06,22.03,22.21,21.59,21.8,51471,0
2016-04-07,21.69,22.26,21.66,21.84,98931,0
2016-04-08,21.97,22.01,21.165,21.89,70575,0
2016-04-11,21.94,22.2799,21.1,21.17,85517,0
2016-04-12,21.23,21.92,20.9801,21.8,50145,0
2016-04-13,21.98,22.5,21.97,22.44,68856,0
2016-04-14,22.38,22.735,22.2872,22.42,29838,0
2016-04-15,22.25,22.55,22.25,22.35,22512,0
2016-04-18,22.14,23.08,22.14,22.69,46558,0
2016-04-19,22.8,22.92,21.84,22.28,43894,0
2016-04-20,22.23,22.24,21.79,22.11,44793,0
2016-04-21,22.19,22.51,22.11,22.29,52190,0
2016-04-22,22.22,23.26,21.267,23.21,116118,0
2016-04-25,23.29,23.54,22.515,23.37,146875,0
2016-04-26,22.3,24.12,19.95,23.03,430795,0
2016-04-27,22.96,23.9799,22.7701,23.11,90377,0
2016-04-28,22.95,23.14,22.576,22.95,77398,0
2016-04-29,22.85,22.94,22.26,22.63,82091,0
2016-05-02,22.79,22.91,21.82,22.61,117836,0
2016-05-03,22.33,23.32,21.27,22.29,179742,0
2016-05-04,22.22,22.43,21.415,21.97,129056,0
2016-05-05,22.11,22.13,21.135,21.61,90411,0
2016-05-06,21.43,21.94,20.715,21.89,80931,0
2016-05-09,21.86,22.15,21.78,21.98,29980,0
2016-05-10,22.15,22.51,21.74,22.49,38535,0
2016-05-11,22.48,22.53,22.25,22.37,98615,0
2016-05-12,22.17,22.47,21.68,22.1,59620,0
2016-05-13,21.99,22.2,21.58,22.14,75617,0
2016-05-16,22.25,22.43,21.295,22.25,46394,0
2016-05-17,22.09,22.69,21.885,22.04,86036,0
2016-05-18,21.98,22.55,21.88,22.31,36495,0
2016-05-19,22.44,22.45,21.6,22,41082,0
2016-05-20,22.16,22.74,22.05,22.56,56553,0
2016-05-23,22.63,23.01,22.46,22.49,44444,0
2016-05-24,22.31,23.15,22.22,22.93,69061,0
2016-05-25,22.99,23.15,22.76,23.12,68368,0
2016-05-26,23.08,23.08,22.4,22.96,40920,0
2016-05-27,23.13,23.4,22.94,23.385,79557,0
2016-05-31,23.49,23.66,23.255,23.49,88936,0
2016-06-01,23.45,24.32,23.21,24.26,64992,0
2016-06-02,24.12,25.47,24.12,25.4,113105,0
2016-06-03,25.41,25.41,24.73,25.15,63265,0
2016-06-06,25.31,25.87,25.17,25.77,128163,0
2016-06-07,25.83,26.02,25.67,25.79,66872,0
2016-06-08,25.88,26.64,25.81,26.58,57208,0
2016-06-09,26.47,26.9,25.7374,26.43,42644,0
2016-06-10,26.48,26.66,25.88,26,63662,0
2016-06-13,25.92,26.875,25.47,25.64,77026,0
2016-06-14,25.63,25.96,25.49,25.735,39690,0
2016-06-15,25.86,26.1799,25.49,25.54,44635,0
2016-06-16,25.27,25.62,25,25.49,79960,0
2016-06-17,25.58,25.58,25,25.37,119953,0
2016-06-20,25.74,26.23,25.63,25.65,49955,0
2016-06-21,25.74,25.94,25.3,25.39,34690,0
2016-06-22,25.49,25.83,25.19,25.27,37415,0
2016-06-23,25.5,26.24,24.96,25.98,47914,0
2016-06-24,25,25.47,24.77,25.15,123027,0
2016-06-27,24.86,25.1199,24.17,24.47,70600,0
2016-06-28,24.67,25.46,24.67,25.17,52923,0
2016-06-29,25.97,26.53,25.785,26.51,119664,0
2016-06-30,26.67,26.67,26.051,26.52,97575,0
2016-07-01,26.64,26.78,26.19,26.48,33300,0
2016-07-05,26.14,26.6,26.14,26.23,79920,0
2016-07-06,26.02,26.44,25.71,26.31,46674,0
2016-07-07,26.31,26.75,25.89,26.47,43420,0
2016-07-08,26.8,27.73,26.72,27.61,67389,0
2016-07-11,27.7,27.7,27.14,27.4,56387,0
2016-07-12,27.55,28.16,27.34,27.65,125440,0
2016-07-13,27.87,28.11,27.21,27.65,115931,0
2016-07-14,27.77,27.81,27.3,27.47,52498,0
2016-07-15,27.75,27.85,26.74,26.85,136842,0
2016-07-18,27.02,27.57,26.77,27.01,59232,0
2016-07-19,27,27.31,26.13,26.24,58969,0
2016-07-20,26.41,27.06,25.91,26,255672,0
2016-07-21,25.95,26.07,25.51,25.55,162019,0
2016-07-22,25.51,26,25.21,25.83,143943,0
2016-07-25,25.95,26.12,25.772,25.97,57452,0
2016-07-26,23.08,24.95,23.01,24.82,353200,0
2016-07-27,24.02,24.42,23.32,24.27,194594,0
2016-07-28,24.24,25.34,24,24.89,271070,0
2016-07-29,24.85,24.85,24.19,24.23,74518,0
2016-08-01,24.16,24.96,24.16,24.89,163337,0
2016-08-02,24.94,24.94,23.99,24.5,147717,0
2016-08-03,24.43,24.84,24.31,24.72,127439,0
2016-08-04,24.68,24.81,23.965,23.99,43337,0
2016-08-05,24.21,24.7,24.115,24.53,93353,0
2016-08-08,24.6,24.63,24.05,24.14,48539,0
2016-08-09,24.36,24.36,23.99,24.02,69901,0
2016-08-10,23.99,23.99,23.58,23.73,60242,0
2016-08-11,23.75,24.11,23.63,24.06,58878,0
2016-08-12,24.1,24.23,23.85,24.14,45310,0
2016-08-15,24.19,24.4,24.16,24.24,55371,0
2016-08-16,24.16,24.5,23.64,24,53527,0
2016-08-17,24.07,24.2,23.67,24.09,82905,0
2016-08-18,24.1,24.37,23.91,24.11,46722,0
2016-08-19,24.1,24.745,23.81,24.36,80734,0
2016-08-22,24.26,25.28,24.11,25.1,92313,0
2016-08-23,25.12,25.66,25.1,25.56,61929,0
2016-08-24,25.66,26.06,25.4,25.86,143273,0
2016-08-25,25.82,26.11,25.73,25.91,54361,0
2016-08-26,25.87,26.565,25.87,26.07,56940,0
2016-08-29,26.2,26.45,25.9,26.26,49224,0
2016-08-30,26.17,26.4,25.99,26.27,29153,0
2016-08-31,26.36,26.81,26.125,26.56,64582,0
2016-09-01,26.74,26.74,26.25,26.6,51464,0
2016-09-02,26.62,26.96,26.52,26.91,62874,0
2016-09-06,26.87,26.97,26.43,26.81,55960,0
2016-09-07,26.8,27.04,26.6201,26.98,65105,0
2016-09-08,26.86,27.0254,26.54,26.85,45307,0
2016-09-09,26.61,26.86,26.04,26.095,48812,0
2016-09-12,25.91,26.5589,25.87,26.54,55734,0
2016-09-13,26.23,26.68,25.98,26.23,29034,0
2016-09-14,26.23,26.52,24.4213,25.87,37289,0
2016-09-15,25.96,26.43,25.8,26.43,60533,0
2016-09-16,26.47,26.95,26.29,26.36,176904,0
2016-09-19,26.58,27,26.29,26.37,89252,0
2016-09-20,26.59,26.78,26.06,26.16,55245,0
2016-09-21,26.27,26.54,25.91,26.53,53973,0
2016-09-22,26.58,27.28,26.52,27.18,58853,0
2016-09-23,26.99,27.15,26.73,26.95,43677,0
2016-09-26,26.64,26.75,26.25,26.25,47719,0
2016-09-27,26.35,26.68,26.2,26.54,54289,0
2016-09-28,26.52,26.87,26.31,26.78,39357,0
2016-09-29,26.7,26.7,26.07,26.31,58341,0
2016-09-30,26.51,27.74,26.15,27.6,101957,0
2016-10-03,27.48,28.06,27.01,27.96,64686,0
2016-10-04,27.91,28.46,27.64,28.39,102595,0
2016-10-05,28.5,28.84,28.22,28.32,63912,0
2016-10-06,28.13,28.13,27.31,27.36,38449,0
2016-10-07,27.1601,27.45,26.67,26.96,48670,0
2016-10-10,27.05,27.64,26.67,27.46,31964,0
2016-10-11,27.12,27.22,26.48,26.79,37056,0
2016-10-12,26.81,27.15,26.465,26.87,28995,0
2016-10-13,26.56,26.67,26.1214,26.47,36019,0
2016-10-14,26.46,26.89,26.06,26.2,32011,0
2016-10-17,26,26.48,26,26.35,32387,0
2016-10-18,26.68,26.88,26.43,26.6,133001,0
2016-10-19,26.57,27.18,26.25,26.92,27663,0
2016-10-20,26.96,27.16,26.8,27.09,39939,0
2016-10-21,26.83,27.26,26.7,27.16,70383,0
2016-10-24,27.13,27.87,27.13,27.78,137886,0
2016-10-25,27.82,27.82,27.41,27.67,101600,0
2016-10-26,27.74,27.74,26.67,27.38,61401,0
2016-10-27,27.48,27.48,26.51,27,78605,0
2016-10-28,26.94,27.01,26.31,26.66,207190,0
2016-10-31,26.71,27.01,26.0962,26.97,110591,0
2016-11-01,26.91,26.91,26.4,26.63,75313,0
2016-11-02,26.49,26.675,25.69,26.1,324455,0
2016-11-03,23.8,25.15,23.4,24.1,463765,0
2016-11-04,23.41,23.56,21.27,22.06,465160,0
2016-11-07,22.37,22.84,22.05,22.47,380886,0
2016-11-08,22.5,22.55,22.11,22.36,156548,0
2016-11-09,21.96,23.59,21.71,23.49,224469,0
2016-11-10,23.76,24.28,23.37,24.11,252108,0
2016-11-11,24.07,25.68,23.68,25.62,219339,0
2016-11-14,25.88,26,25.03,25.45,228123,0
2016-11-15,25.45,25.6,25.13,25.17,157095,0
2016-11-16,25.17,25.51,24.92,25.15,89757,0
2016-11-17,25.27,25.33,24.69,24.71,110737,0
2016-11-18,24.83,24.83,24.31,24.59,147178,0
2016-11-21,24.63,24.7,23.97,24.23,104310,0
2016-11-22,24.31,24.84,23.98,24.83,80977,0
2016-11-23,24.69,25.06,24.39,25.06,70025,0
2016-11-25,25.3,26.15,25.21,26.15,58919,0
2016-11-28,26,26.33,25.3,25.32,162129,0
2016-11-29,25.47,26.38,25.14,25.39,259662,0
2016-11-30,25.6,25.6,24.765,25.06,95144,0
2016-12-01,25.11,25.205,23.96,24.24,150734,0
2016-12-02,25.18,26.81,24.48,26.03,362407,0
2016-12-05,26.25,26.7001,25.77,25.92,132739,0
2016-12-06,26.02,26.12,25.66,25.84,119071,0
2016-12-07,25.8,25.9599,25.32,25.72,72877,0
2016-12-08,25.82,26.61,25.65,26.56,72188,0
2016-12-09,26.69,27.34,26.42,26.5,110542,0
2016-12-12,26.41,26.45,25.73,25.97,138372,0
2016-12-13,26.04,26.5,25.96,26.22,97311,0
2016-12-14,26.28,26.47,25.89,25.96,62156,0
2016-12-15,26.14,26.87,25.91,25.99,137613,0
2016-12-16,25.9,25.9,25.21,25.36,218546,0
2016-12-19,25.49,25.91,25.19,25.31,91522,0
2016-12-20,25.63,25.71,25.1,25.29,228075,0
2016-12-21,25.16,25.6099,24.44,24.44,102847,0
2016-12-22,24.46,24.605,24.08,24.29,113768,0
2016-12-23,24.57,24.735,24.29,24.58,54789,0
2016-12-27,24.51,25.5,24.28,25.05,84640,0
2016-12-28,25.12,25.15,24.5,24.6,40012,0
2016-12-29,24.72,25.02,24.56,24.78,38023,0
2016-12-30,24.9,25.08,24.35,25.05,72512,0
2017-01-03,25.21,25.61,25.01,25.56,148760,0
2017-01-04,25.72,25.83,25.305,25.52,117537,0
2017-01-05,25.36,25.76,24.81,24.93,76660,0
2017-01-06,24.93,24.93,24.09,24.1,111048,0
2017-01-09,23.99,24.656,23.83,24.36,149611,0
2017-01-10,24.31,24.62,23.86,24.37,82782,0
2017-01-11,24.36,24.36,23.67,23.89,163895,0
2017-01-12,23.75,24.12,23.45,23.78,228288,0
2017-01-13,23.96,24.54,23.77,24,336775,0
2017-01-17,23.97,23.97,23.48,23.54,109736,0
2017-01-18,23.6,23.645,23.23,23.4,134048,0
2017-01-19,23.41,23.6,23.07,23.19,100399,0
2017-01-20,23.14,23.44,22.67,22.75,117985,0
2017-01-23,20.86,21.46,20.6,21.45,289706,0
2017-01-24,21.32,22.24,21.13,22,178129,0
2017-01-25,22.13,22.475,21.85,22.41,129909,0
2017-01-26,22.33,22.66,22.17,22.53,96627,0
2017-01-27,22.48,22.96,22.29,22.95,103007,0
2017-01-30,22.73,23.1,22.31,22.4,232676,0
2017-01-31,22.32,23.01,22.23,22.96,198074,0
2017-02-01,23.09,23.3172,22.7,23.02,136968,0
2017-02-02,22.91,23.03,22.49,22.5,138888,0
2017-02-03,22.67,22.7895,22.45,22.66,109778,0
2017-02-06,22.56,22.76,22.34,22.59,120304,0
2017-02-07,22.68,22.76,22.44,22.53,78210,0
2017-02-08,22.46,22.46,22.07,22.2,96930,0
2017-02-09,22.24,22.54,22.17,22.2,179043,0
2017-02-10,22.33,22.61,21.83,22.1,162048,0
2017-02-13,22.27,22.35,22.05,22.26,118597,0
2017-02-14,22.27,22.65,22.16,22.58,108281,0
2017-02-15,22.44,23.43,22.44,23.37,101034,0
2017-02-16,23.42,23.55,23.04,23.27,52294,0
2017-02-17,23.3,23.33,22.92,23.18,73453,0
2017-02-21,23.3,24.07,23.3,23.88,241022,0
2017-02-22,22.87,23.87,22.39,23.2,385847,0
2017-02-23,23.21,24.4,22.68,24.25,242022,0
2017-02-24,24,24.56,23.81,24.33,167631,0
2017-02-27,24.3,24.88,23.865,24.64,141059,0
2017-02-28,24.65,24.74,24.2,24.48,99095,0
2017-03-01,24.86,24.98,23.5001,24.44,183670,0
2017-03-02,24.3,24.525,23.87,24.05,92983,0
2017-03-03,24.07,24.09,23.47,23.65,84819,0
2017-03-06,23.41,23.54,23.28,23.28,56976,0
2017-03-07,23.12,23.39,22.94,23,65379,0
2017-03-08,23.08,23.16,22.61,22.67,51538,0
2017-03-09,22.63,22.94,22.4,22.44,79107,0
2017-03-10,22.62,22.79,22.45,22.76,129282,0
2017-03-13,22.975,23.19,22.68,22.97,63312,0
2017-03-14,22.88,22.95,22.56,22.76,67102,0
2017-03-15,22.83,23.49,22.6,23.32,133601,0
2017-03-16,23.4,23.55,23.19,23.54,79312,0
2017-03-17,23.33,24.04,23.33,23.9,250791,0
2017-03-20,23.8,23.8,23.2,23.22,70542,0
2017-03-21,23.45,23.45,22.37,22.38,70863,0
2017-03-22,22.35,22.52,22.05,22.36,87284,0
2017-03-23,22.36,22.7,22.36,22.52,54327,0
2017-03-24,22.54,22.8,22.47,22.73,90997,0
2017-03-27,22.37,23.67,22.11,23.57,88145,0
2017-03-28,23.45,23.95,22.67,23.92,113073,0
2017-03-29,23.79,24.01,23.53,23.97,60186,0
2017-03-30,24.05,24.08,23.61,23.9,75681,0
2017-03-31,23.86,24.5,23.78,24.23,117033,0
2017-04-03,24.23,24.4,23.32,23.45,163403,0
2017-04-04,23.43,24.08,23.34,23.9,173459,0
2017-04-05,24.09,24.23,23.2,23.39,118721,0
2017-04-06,23.37,23.81,23.06,23.76,68069,0
2017-04-07,23.6,24.14,23.45,23.6,67798,0
2017-04-10,23.955,23.955,23.39,23.57,41062,0
2017-04-11,23.57,24.07,23.55,24.03,44264,0
2017-04-12,23.91,24.33,23.5618,23.9,46437,0
2017-04-13,23.8,23.94,23.58,23.83,51574,0
2017-04-17,23.84,24.35,23.82,23.98,68979,0
2017-04-18,23.68,23.86,23.51,23.76,66781,0
2017-04-19,23.82,24.31,23.8073,23.92,59424,0
2017-04-20,24.05,24.13,23.7047,23.97,71174,0
2017-04-21,23.91,24.11,23.66,23.7,78768,0
2017-04-24,24.19,24.19,23.3,23.62,257781,0
2017-04-25,25.6,28.43,24.461,27.81,846856,0
2017-04-26,28.8,29.15,27.53,29,407506,0
2017-04-27,28.96,29.8,28.82,28.92,163612,0
2017-04-28,29.03,29.16,27.75,27.79,192787,0
2017-05-01,27.97,28.18,27.69,28.065,101918,0
2017-05-02,28.06,28.84,28.03,28.37,145349,0
2017-05-03,28.27,28.54,27.89,28.53,76650,0
2017-05-04,28.56,28.73,27.91,28.6,56377,0
2017-05-05,28.64,28.71,28.165,28.68,61662,0
2017-05-08,28.65,28.88,28.23,28.79,48792,0
2017-05-09,28.74,29.0994,28.62,29.03,97326,0
2017-05-10,28.92,29.56,28.92,29.49,67283,0
2017-05-11,29.33,29.539,28.92,29.3,105419,0
2017-05-12,29.18,29.64,28.98,29.5,116023,0
2017-05-15,29.6,29.67,29.21,29.47,104657,0
2017-05-16,29.47,29.7,29.18,29.69,98830,0
2017-05-17,29.08,29.35,28.33,28.59,102329,0
2017-05-18,28.57,28.85,27.95,28.16,114869,0
2017-05-19,28.11,28.85,28.01,28.53,133804,0
2017-05-22,28.56,28.95,28.43,28.6,56556,0
2017-05-23,28.74,28.74,27.94,28.09,75322,0
2017-05-24,28.12,28.34,27.47,28.01,97305,0
2017-05-25,28.15,28.47,27.88,28.39,61258,0
2017-05-26,28.3,28.3,27.82,28.07,43643,0
2017-05-30,28.02,28.02,27.31,27.86,58552,0
2017-05-31,27.72,28.17,27.72,27.87,102224,0
2017-06-01,27.95,28.98,27.95,28.72,145862,0
2017-06-02,28.86,29.86,28.75,29.5,127152,0
2017-06-05,29.49,29.76,28.92,29.16,72394,0
2017-06-06,28.86,29.47,28.57,29.2,67289,0
2017-06-07,28.35,29.25,28.35,28.83,74488,0
2017-06-08,28.86,29.63,28.57,29.16,88214,0
2017-06-09,29.23,29.87,28.87,29.09,90698,0
2017-06-12,29.08,29.3699,28.75,28.88,66898,0
2017-06-13,29.02,29.58,28.98,29.24,71686,0
2017-06-14,29.23,29.83,28.79,29.11,44667,0
2017-06-15,28.79,29.67,28.64,29.39,36886,0
2017-06-16,29.19,30.079,28.93,29.88,205593,0
2017-06-19,29.88,30.48,29.7,30.47,97289,0
2017-06-20,30.47,30.712,29.63,29.75,56934,0
2017-06-21,29.78,30.15,29.52,29.67,49621,0
2017-06-22,29.52,30.315,29.41,30.17,41421,0
2017-06-23,30.19,31.53,30.0855,30.89,181393,0
2017-06-26,29.2,29.48,25.42,25.67,869383,0
2017-06-27,25.66,26.34,25.23,25.49,406360,0
2017-06-28,25.59,26.58,25.32,26.47,209859,0
2017-06-29,26.5,26.81,26.16,26.49,224764,0
2017-06-30,26.58,26.63,26.015,26.33,178266,0
2017-07-03,26.37,26.91,25.99,26.39,98437,0
2017-07-05,26.4,26.54,25.43,25.45,177824,0
2017-07-06,25.41,25.65,24.9,25.05,117856,0
2017-07-07,25.2,25.49,24.95,25.02,106464,0
2017-07-10,25.03,25.41,24.79,24.99,82301,0
2017-07-11,25.1,25.87,24.85,24.91,81424,0
2017-07-12,25.1,25.48,24.8,24.9,72668,0
2017-07-13,24.95,24.95,24.4,24.7,142229,0
2017-07-14,24.6,25.89,24.6,25.1,342215,0
2017-07-17,25.24,26.1434,25.03,25.58,81731,0
2017-07-18,25.5,25.6,24.6464,25.52,63655,0
2017-07-19,25.51,26.24,25.51,26,95176,0
2017-07-20,25.96,26.2,25.5,26.13,92545,0
2017-07-21,26.29,26.53,25.58,26.01,133398,0
2017-07-24,26,26.93,25.87,25.99,165411,0
2017-07-25,23.5,25.32,22.121,22.89,1214108,0
2017-07-26,24.5,25.04,22.36,22.9,488335,0
2017-07-27,22.82,23.7,22.71,23.04,231593,0
2017-07-28,23,23.4,22.48,22.73,203900,0
2017-07-31,22.7,23.74,22.7,23.62,203635,0
2017-08-01,23.82,23.83,22.75,23.03,234291,0
2017-08-02,23.05,23.24,22.71,22.97,178210,0
2017-08-03,22.98,23.53,22.8,23.35,192088,0
2017-08-04,23.42,23.54,22.96,23.19,113001,0
2017-08-07,23.2,23.38,22.8653,23.29,76822,0
2017-08-08,23.3,24,23.13,23.36,113580,0
2017-08-09,23.26,23.36,22.9692,23.02,88212,0
2017-08-10,22.88,22.89,22.38,22.59,251156,0
2017-08-11,22.69,23.03,22.45,22.91,257991,0
2017-08-14,22.82,23.61,22.67,23.48,92795,0
2017-08-15,23.5,23.5,22.93,22.97,53183,0
2017-08-16,23.1,23.1,22.57,22.59,90764,0
2017-08-17,22.58,23.72,22.4,23.22,909630,0
2017-08-18,22.99,23.06,22.03,22.64,210055,0
2017-08-21,22.63,22.82,22.45,22.76,106753,0
2017-08-22,22.79,23.44,22.79,23.15,73943,0
2017-08-23,22.88,23.21,22.43,22.5,113341,0
2017-08-24,22.57,23.35,22.57,22.93,82514,0
2017-08-25,23.11,23.275,22.74,22.86,62819,0
2017-08-28,22.91,23.16,22.73,23.13,135580,0
2017-08-29,23.08,23.58,23.07,23.46,138346,0
2017-08-30,23.42,23.55,23.23,23.47,86657,0
2017-08-31,23.54,23.82,23.41,23.49,104047,0
2017-09-01,23.57,23.86,23.35,23.71,49031,0
2017-09-05,23.7,23.87,23.481,23.74,70226,0
2017-09-06,23.8,24.11,23.725,24.04,56358,0
2017-09-07,24.05,24.06,23.5,23.75,90815,0
2017-09-08,23.63,23.81,23.165,23.65,98592,0
2017-09-11,23.75,24.05,23.45,23.56,114524,0
2017-09-12,23.53,24.07,23.53,23.92,42072,0
2017-09-13,23.91,24.13,23.76,23.77,59169,0
2017-09-14,23.73,23.8,23.61,23.65,109414,0
2017-09-15,23.72,23.79,23.42,23.56,219308,0
2017-09-18,23.59,23.95,23.55,23.69,86185,0
2017-09-19,23.63,23.72,23.16,23.18,75073,0
2017-09-20,23.06,23.245,23,23.11,139875,0
2017-09-21,23.11,23.69,22.8,23.38,201605,0
2017-09-22,23.41,24.0129,23.4,23.59,87951,0
2017-09-25,23.46,23.7,22.5951,23.15,96784,0
2017-09-26,23.28,23.28,23.07,23.07,97965,0
2017-09-27,23.35,23.8,23.14,23.39,241515,0
2017-09-28,23.4,23.43,23.13,23.18,111326,0
2017-09-29,23.22,23.58,23.21,23.37,209279,0
2017-10-02,23.4,24.37,23.28,24.37,180202,0
2017-10-03,24.36,24.415,23.65,23.88,116927,0
2017-10-04,23.87,24.4214,23.695,23.84,111930,0
2017-10-05,23.88,23.89,23.52,23.58,54545,0
2017-10-06,23.52,23.66,23.18,23.59,102815,0
2017-10-09,23.6,23.64,23.08,23.1,58572,0
2017-10-10,23.2,23.34,23.14,23.33,154281,0
2017-10-11,23.35,24.53,23.35,24.5,1000120,0
2017-10-12,24.58,25.02,24.18,24.26,238757,0
2017-10-13,24.23,24.26,23.95,24.01,166805,0
2017-10-16,24.06,24.245,23.63,23.72,69895,0
2017-10-17,23.71,23.95,23.54,23.63,56157,0
2017-10-18,23.65,23.86,23.37,23.8,93423,0
2017-10-19,23.79,23.79,23.4,23.68,60705,0
2017-10-20,23.9,24.14,23.47,23.94,70972,0
2017-10-23,23.98,24.51,23.95,24.44,107478,0
2017-10-24,27.48,28.26,23.83,23.86,535131,0
2017-10-25,22.74,22.875,21.805,22.49,861515,0
2017-10-26,22.55,23.25,22.52,23.15,172794,0
2017-10-27,21.87,23.29,21.87,23.29,180732,0
2017-10-30,22.99,23.85,22.99,23.77,186932,0
2017-10-31,23.89,24.54,23.78,24.46,214510,0
2017-11-01,24.5,24.62,23.73,23.89,103064,0
2017-11-02,23.89,24.275,23.35,23.66,143953,0
2017-11-03,23.65,23.81,23.42,23.57,137436,0
2017-11-06,23.65,23.9,23.5596,23.86,86950,0
2017-11-07,23.8,23.8,23.25,23.3,88281,0
2017-11-08,23.18,23.46,23.017,23.36,66639,0
2017-11-09,23.18,23.41,23,23.22,87642,0
2017-11-10,23.09,23.34,23.04,23.21,74684,0
