Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.24,11.25,10.38,11,1517618,0
2005-02-28,10.96,11.09,10.59,10.76,753337,0
2005-03-01,10.97,11.12,10.75,11,564158,0
2005-03-02,10.99,11,10.75,10.81,530805,0
2005-03-03,10.81,11.07,10.73,10.88,268470,0
2005-03-04,11.08,11.42,10.95,11.06,867147,0
2005-03-07,11.15,11.2,10.88,10.9,497106,0
2005-03-08,11.11,11.28,10.42,10.46,1716570,0
2005-03-09,10.55,10.57,10.07,10.09,1449733,0
2005-03-10,10.79,11,10.02,10.64,3697079,0
2005-03-11,10.34,10.4,10.1,10.1,1955979,0
2005-03-14,10.15,10.34,10.05,10.17,824147,0
2005-03-15,10.25,10.49,10.2,10.4,606840,0
2005-03-16,10.44,10.44,9.52,9.6,1660468,0
2005-03-17,9.56,10.04,9.56,9.91,1623695,0
2005-03-18,9.96,9.96,8.96,9.08,1493822,0
2005-03-21,8.97,9.31,8.68,9.25,1205494,0
2005-03-22,9.2,9.36,8.91,9.08,766273,0
2005-03-23,9.08,9.1,8.66,8.79,656433,0
2005-03-24,8.94,9.65,8.85,9.5,1397403,0
2005-03-28,9.5,9.94,9.13,9.17,459190,0
2005-03-29,9.12,9.22,8.92,8.99,674812,0
2005-03-30,8.97,9.1,8.9,8.99,335810,0
2005-03-31,9.05,9.32,9.05,9.24,541893,0
2005-04-01,9.37,9.53,9.12,9.2,1188675,0
2005-04-04,9.15,9.2,8.9,9.11,690049,0
2005-04-05,9.18,9.4,8.99,9.05,979922,0
2005-04-06,9.05,9.48,9.05,9.45,689975,0
2005-04-07,9.55,9.85,9.5,9.85,898669,0
2005-04-08,10.1,10.19,9.83,9.91,1377242,0
2005-04-11,10.08,10.08,9.68,9.83,1019201,0
2005-04-12,9.73,10,9.68,9.98,467344,0
2005-04-13,9.96,10.05,9.53,9.6,520182,0
2005-04-14,9.57,9.66,9.1,9.57,542444,0
2005-04-15,9.6,9.6,9.17,9.31,360239,0
2005-04-18,9.25,9.44,9.1,9.25,595945,0
2005-04-19,9.4,9.45,9.25,9.3,266232,0
2005-04-20,9.46,9.49,9,9.13,467985,0
2005-04-21,9.18,9.3,9.05,9.27,348553,0
2005-04-22,9.25,9.3,8.91,9.02,347285,0
2005-04-25,9.01,9.43,8.96,9.35,540224,0
2005-04-26,9.45,9.48,9.17,9.2,362366,0
2005-04-27,9.18,9.2,8.85,8.88,991931,0
2005-04-28,8.87,8.92,7.77,7.78,2369189,0
2005-04-29,7.99,8.11,7.62,7.8,1671391,0
2005-05-02,8.11,8.67,8.01,8.6,1426407,0
2005-05-03,8.54,8.83,8.41,8.8,714852,0
2005-05-04,9.15,9.45,9,9.42,1582778,0
2005-05-05,9.5,9.62,8.21,8.95,3420035,0
2005-05-06,8.91,9,8.03,8.2,2708743,0
2005-05-09,8.39,8.49,8.14,8.22,912670,0
2005-05-10,8.13,8.37,7.99,8,798518,0
2005-05-11,8.25,8.25,7.96,8.05,784347,0
2005-05-12,8.05,8.29,8.02,8.29,499252,0
2005-05-13,8.25,8.47,8.21,8.42,800146,0
2005-05-16,8.35,8.49,8.22,8.41,584675,0
2005-05-17,8.3,8.52,8.3,8.37,472506,0
2005-05-18,8.35,8.78,8.32,8.69,530966,0
2005-05-19,8.78,9.23,8.53,9.1,1111643,0
2005-05-20,9.02,9.44,8.95,9.28,610481,0
2005-05-23,9.35,9.4,9.1,9.18,349741,0
2005-05-24,9.15,9.15,8.89,8.9,286060,0
2005-05-25,9,9.08,8.74,9.01,264246,0
2005-05-26,9.1,9.24,8.99,9.09,372553,0
2005-05-27,9.09,9.19,8.99,9.04,243848,0
2005-05-31,9.09,9.63,8.8,9.56,1003498,0
2005-06-01,9.59,10.04,9.31,9.96,1168230,0
2005-06-02,9.98,10.24,9.69,10.24,785157,0
2005-06-03,10.11,10.26,9.82,9.99,598392,0
2005-06-06,10,10,9.34,9.43,1388840,0
2005-06-07,9.48,9.63,9.38,9.49,791177,0
2005-06-08,9.6,10.16,9.51,10.16,1311446,0
2005-06-09,10.19,10.66,9.91,10.62,1127897,0
2005-06-10,10.62,10.84,10.37,10.55,1056663,0
2005-06-13,10.65,10.65,10.3,10.42,421044,0
2005-06-14,10.4,10.48,10.12,10.3,616061,0
2005-06-15,10.25,10.64,10.23,10.56,584501,0
2005-06-16,10.64,10.74,10.31,10.52,786450,0
2005-06-17,10.45,10.71,10.32,10.44,750539,0
2005-06-20,10.44,10.82,10.28,10.57,738664,0
2005-06-21,10.67,10.67,10.35,10.45,302096,0
2005-06-22,10.46,10.54,10.16,10.19,593625,0
2005-06-23,10.2,10.3,9.72,9.83,945307,0
2005-06-24,9.88,9.93,9.73,9.83,404080,0
2005-06-27,9.97,9.99,9.78,9.9,316148,0
2005-06-28,10,10.26,9.87,10.24,488255,0
2005-06-29,10.19,10.37,10.13,10.18,390013,0
2005-06-30,10.15,10.2,9.91,9.94,523849,0
2005-07-01,9.95,10,9.82,9.93,263392,0
2005-07-05,9.86,9.95,9.69,9.72,551713,0
2005-07-06,9.75,10,9.7,9.9,544662,0
2005-07-07,9.68,10.11,9.68,9.84,369264,0
2005-07-08,9.93,10.09,9.88,10.03,489200,0
2005-07-11,10.03,10.1,9.85,9.88,486880,0
2005-07-12,9.95,9.99,9.68,9.77,396685,0
2005-07-13,9.76,10.12,9.75,10,512919,0
2005-07-14,10.35,10.45,10.08,10.19,1748416,0
2005-07-15,10.3,10.37,10.11,10.37,540820,0
2005-07-18,10.37,10.69,10.15,10.68,549531,0
2005-07-19,10.7,11.07,10.58,10.99,1262862,0
2005-07-20,11,11.03,10.75,11,450557,0
2005-07-21,11,11.1,10.86,11.01,450920,0
2005-07-22,10.95,11.07,10.58,10.59,424962,0
2005-07-25,10.75,10.75,10.23,10.3,745528,0
2005-07-26,10.43,10.63,10.16,10.61,371879,0
2005-07-27,10.65,10.73,10.21,10.39,493553,0
2005-07-28,10.44,10.62,10.35,10.46,407248,0
2005-07-29,10.41,10.5,10.12,10.16,669008,0
2005-08-01,10.21,10.45,10.15,10.4,290249,0
2005-08-02,10.45,10.58,10.16,10.29,1089431,0
2005-08-03,10.29,10.35,10.01,10.33,976409,0
2005-08-04,10.02,10.62,10.02,10.53,793989,0
2005-08-05,10.6,10.79,10.4,10.75,679744,0
2005-08-08,10.66,10.75,10.4,10.52,411020,0
2005-08-09,10.44,10.54,10.15,10.32,341421,0
2005-08-10,10.3,10.35,9.9,10.1,889605,0
2005-08-11,10.04,10.21,10.03,10.06,613267,0
2005-08-12,10.03,10.2,9.78,10.18,561300,0
2005-08-15,10.5,10.67,10.23,10.23,953596,0
2005-08-16,10.11,10.2,9.99,10.04,628547,0
2005-08-17,10.04,10.1,9.92,9.97,396003,0
2005-08-18,10.1,10.1,9.58,9.77,745350,0
2005-08-19,9.84,10.02,9.65,9.85,564557,0
2005-08-22,10,10.05,9.63,9.73,614212,0
2005-08-23,9.8,9.8,9.69,9.71,476381,0
2005-08-24,9.75,9.77,9.6,9.65,292707,0
2005-08-25,9.77,9.77,9.4,9.55,319889,0
2005-08-26,9.57,9.59,9.4,9.54,196722,0
2005-08-29,9.49,9.55,9.39,9.44,333685,0
2005-08-30,9.4,9.5,9.15,9.27,537067,0
2005-08-31,9.25,9.27,9,9.12,671319,0
2005-09-01,9.1,9.27,9.06,9.2,381439,0
2005-09-02,9.15,9.18,9.01,9.05,350073,0
2005-09-06,9.15,9.3,9.12,9.25,463048,0
2005-09-07,9.25,9.45,9.25,9.38,456211,0
2005-09-08,9.38,9.65,9.35,9.6,398672,0
2005-09-09,9.68,9.68,9.36,9.52,262872,0
2005-09-12,9.47,9.47,9.11,9.2,422304,0
2005-09-13,9.16,9.31,9.08,9.11,250059,0
2005-09-14,9.47,9.66,9.35,9.61,964675,0
2005-09-15,9.62,9.7,9.41,9.68,511389,0
2005-09-16,9.7,9.75,9.57,9.61,376388,0
2005-09-19,9.68,9.76,9.29,9.38,437919,0
2005-09-20,9.33,9.78,9.33,9.75,574138,0
2005-09-21,9.7,9.99,9.55,9.98,629684,0
2005-09-22,9.98,10,9.85,9.88,327311,0
2005-09-23,9.85,9.99,9.83,9.92,215201,0
2005-09-26,10,10,9.62,9.77,816193,0
2005-09-27,9.75,9.75,9.27,9.37,659999,0
2005-09-28,9.38,9.79,9.36,9.79,842839,0
2005-09-29,9.93,10.38,9.88,10.33,1024637,0
2005-09-30,10.26,10.5,10.15,10.43,589451,0
2005-10-03,10.49,10.5,10.21,10.42,753554,0
2005-10-04,10.42,10.49,10.2,10.25,624048,0
2005-10-05,10.2,10.35,10.05,10.05,270854,0
2005-10-06,10.03,10.5,9.94,10.32,622294,0
2005-10-07,10.35,10.35,10.1,10.22,222241,0
2005-10-10,10.19,10.22,9.73,9.79,419693,0
2005-10-11,9.81,9.92,9.76,9.83,170659,0
2005-10-12,9.81,9.82,9.65,9.7,273990,0
2005-10-13,9.62,9.8,9.5,9.59,407379,0
2005-10-14,9.69,9.7,9.47,9.67,319828,0
2005-10-17,9.64,9.88,9.64,9.79,265130,0
2005-10-18,9.83,9.83,9.6,9.61,251561,0
2005-10-19,9.55,9.6,9.37,9.5,190024,0
2005-10-20,9.55,9.74,9.45,9.49,227908,0
2005-10-21,9.53,9.53,9.31,9.37,159381,0
2005-10-24,9.4,9.49,9.35,9.49,386708,0
2005-10-25,9.5,9.53,9.17,9.24,394449,0
2005-10-26,9.28,9.4,9.14,9.32,590966,0
2005-10-27,9.28,9.34,9.08,9.17,610983,0
2005-10-28,9.17,9.23,9.05,9.11,319842,0
2005-10-31,9.12,9.24,9.05,9.07,509641,0
2005-11-01,9.06,9.21,8.8,8.85,691928,0
2005-11-02,9.05,9.06,8.86,8.99,652624,0
2005-11-03,8.8,8.9,7.91,8.02,3337085,0
2005-11-04,8.02,8.39,8.01,8.3,1730144,0
2005-11-07,8.33,8.54,8.29,8.51,803151,0
2005-11-08,8.5,8.53,8.38,8.5,282010,0
2005-11-09,8.5,8.5,8.4,8.4,205874,0
2005-11-10,8.42,8.5,8.2,8.29,227531,0
2005-11-11,8.29,8.51,8.29,8.48,210608,0
2005-11-14,8.61,8.85,8.5,8.81,869619,0
2005-11-15,8.97,8.97,8.61,8.68,597459,0
2005-11-16,8.75,8.75,8.46,8.55,411607,0
2005-11-17,8.56,8.96,8.55,8.92,789274,0
2005-11-18,9.03,9.12,8.9,9.04,880750,0
2005-11-21,9.08,9.11,8.66,8.87,774791,0
2005-11-22,8.8,8.93,8.75,8.87,227428,0
2005-11-23,8.93,8.98,8.73,8.87,395814,0
2005-11-25,8.84,8.92,8.8,8.92,90332,0
2005-11-28,8.92,8.95,8.75,8.84,383808,0
2005-11-29,8.97,8.99,8.63,8.72,359830,0
2005-11-30,8.66,8.79,8.37,8.55,613799,0
2005-12-01,8.54,8.65,8.5,8.57,245682,0
2005-12-02,8.55,8.55,8.41,8.41,490280,0
2005-12-05,8.45,8.47,8.15,8.2,465157,0
2005-12-06,8.2,8.24,8,8.07,815065,0
2005-12-07,8.18,8.18,8.02,8.1,387705,0
2005-12-08,8.11,8.22,8.08,8.1,469203,0
2005-12-09,8.05,8.1,7.91,7.97,475685,0
2005-12-12,8.01,8.13,7.9,8.03,411024,0
2005-12-13,8,8.12,7.96,8,449051,0
2005-12-14,8,8.15,7.93,8.13,354204,0
2005-12-15,8.07,8.3,8.07,8.25,524258,0
2005-12-16,8.29,8.35,8.1,8.27,302761,0
2005-12-19,8.29,8.29,7.35,7.61,1950452,0
2005-12-20,7.59,7.7,7.35,7.59,631378,0
2005-12-21,7.64,7.72,7,7.17,1956362,0
2005-12-22,7.1,7.33,7.01,7.13,827379,0
2005-12-23,7.09,7.35,7.02,7.32,631257,0
2005-12-27,7.32,7.35,7.05,7.05,645229,0
2005-12-28,7.05,7.2,7.02,7.1,502087,0
2005-12-29,7.1,7.13,6.98,7,491022,0
2005-12-30,7,7.1,6.98,7.06,403234,0
2006-01-03,7.18,7.28,7.14,7.22,510479,0
2006-01-04,7.28,7.48,7.25,7.4,934580,0
2006-01-05,7.4,7.63,7.4,7.63,605773,0
2006-01-06,7.6,7.7,7.29,7.38,499943,0
2006-01-09,7.35,7.98,7.32,7.82,910626,0
2006-01-10,7.85,7.91,7.7,7.76,446218,0
2006-01-11,7.8,7.82,7.55,7.72,356471,0
2006-01-12,7.79,7.9,7.5,7.75,369324,0
2006-01-13,7.81,7.81,7.6,7.75,518288,0
2006-01-17,7.7,7.79,7.5,7.54,404895,0
2006-01-18,7.5,7.58,7.41,7.46,212148,0
2006-01-19,7.43,7.68,7.41,7.51,294479,0
2006-01-20,7.5,7.65,7.47,7.51,327280,0
2006-01-23,7.5,7.6,7.38,7.39,406625,0
2006-01-24,7.37,7.71,7.36,7.62,580825,0
2006-01-25,7.67,7.7,7.37,7.5,440681,0
2006-01-26,7.79,8.02,7.57,8.02,2051757,0
2006-01-27,8.23,8.3,8.06,8.2,1438717,0
2006-01-30,8.19,8.27,8.1,8.12,389973,0
2006-01-31,8.1,8.27,8.07,8.15,528087,0
2006-02-01,8.27,8.35,8.2,8.35,579593,0
2006-02-02,8.35,8.44,8.26,8.35,472743,0
2006-02-03,8.32,8.42,8.19,8.29,487620,0
2006-02-06,8.2,8.35,8.2,8.29,449302,0
2006-02-07,8.3,8.3,8.01,8.01,438812,0
2006-02-08,8.1,8.1,7.87,8.04,801297,0
2006-02-09,8.17,8.17,7.95,7.98,424788,0
2006-02-10,8,8,7.6,7.67,633621,0
2006-02-13,7.71,7.83,7.65,7.7,159097,0
2006-02-14,7.75,7.9,7.66,7.81,416091,0
2006-02-15,7.81,7.9,7.75,7.79,223831,0
2006-02-16,7.77,7.86,7.77,7.82,236573,0
2006-02-17,8.32,8.94,8.32,8.6,1440984,0
2006-02-21,8.59,8.93,8.55,8.84,821594,0
2006-02-22,8.82,9.37,8.82,9.34,1146179,0
2006-02-23,9.3,10.03,9.25,9.68,1147784,0
2006-02-24,9.72,9.9,9.45,9.81,682693,0
2006-02-27,9.81,9.85,9.25,9.35,610631,0
2006-02-28,9.3,9.34,9.1,9.1,287082,0
2006-03-01,9.1,9.25,9.08,9.18,447910,0
2006-03-02,9.25,9.45,9.2,9.24,228339,0
2006-03-03,9.24,9.4,9.18,9.3,230779,0
2006-03-06,9.37,9.55,9.2,9.33,271383,0
2006-03-07,9.35,9.46,9.12,9.14,322522,0
2006-03-08,9.17,9.52,9.08,9.5,417179,0
2006-03-09,10.54,10.95,10.05,10.35,7623763,0
2006-03-10,10.59,10.75,10.5,10.67,1722833,0
2006-03-13,10.74,10.86,10.5,10.85,776273,0
2006-03-14,10.76,10.85,10.62,10.7,554495,0
2006-03-15,10.7,10.75,10.5,10.52,1243092,0
2006-03-16,10.5,10.57,10.14,10.15,1295863,0
2006-03-17,10.14,10.35,10.1,10.31,527595,0
2006-03-20,10.36,10.43,10.19,10.35,940316,0
2006-03-21,10.38,10.45,10.25,10.37,933410,0
2006-03-22,10.43,10.43,10.15,10.22,626626,0
2006-03-23,10.33,10.35,10.2,10.28,393834,0
2006-03-24,10.29,10.3,10.17,10.19,410747,0
2006-03-27,10.25,10.25,10.08,10.11,523683,0
2006-03-28,10.1,10.15,9.9,10.09,891632,0
2006-03-29,10.07,10.14,9.93,10.1,487471,0
2006-03-30,10.09,10.18,10.02,10.13,375385,0
2006-03-31,10.19,10.27,10.13,10.15,438427,0
2006-04-03,10.27,10.34,10.15,10.24,235405,0
2006-04-04,10.21,10.29,10.17,10.24,225672,0
2006-04-05,10.21,10.38,10.11,10.15,334072,0
2006-04-06,10.12,10.15,10.06,10.11,216599,0
2006-04-07,10.1,10.15,10,10.01,313449,0
2006-04-10,10,10.25,10,10.12,348294,0
2006-04-11,10.15,10.16,10.03,10.04,274277,0
2006-04-12,10.01,10.09,10,10.04,248865,0
2006-04-13,10.02,10.14,10.02,10.12,222164,0
2006-04-17,10.08,10.2,9.97,9.99,321875,0
2006-04-18,10.11,10.11,10,10,356198,0
2006-04-19,10,10.07,9.97,10,391569,0
2006-04-20,10,10.07,9.84,9.9,396966,0
2006-04-21,9.9,10.07,9.9,10.05,262490,0
2006-04-24,9.99,10.05,9.93,9.93,318803,0
2006-04-25,9.92,10.02,9.89,9.97,335103,0
2006-04-26,9.95,9.98,9.85,9.88,204517,0
2006-04-27,9.87,10.03,9.86,10.01,185333,0
2006-04-28,9.94,10.03,9.93,9.97,191756,0
2006-05-01,9.68,10.11,9.51,10.06,1061598,0
2006-05-02,10.06,10.06,9.79,9.91,453740,0
2006-05-03,9.81,9.92,9.75,9.86,401744,0
2006-05-04,9.82,9.89,9.67,9.69,619557,0
2006-05-05,9.69,9.75,9.51,9.65,589064,0
2006-05-08,9.72,9.92,9.6,9.77,639469,0
2006-05-09,9.59,9.77,9.4,9.45,997038,0
2006-05-10,9.46,9.68,9.38,9.67,606590,0
2006-05-11,9.67,9.67,9.43,9.45,476498,0
2006-05-12,9.45,9.47,9.31,9.33,225088,0
2006-05-15,9.28,9.33,9.03,9.2,434224,0
2006-05-16,9.28,9.32,9.15,9.24,135515,0
2006-05-17,9.21,9.23,9.03,9.1,340788,0
2006-05-18,9.12,9.16,8.9,8.97,514906,0
2006-05-19,8.95,9,8.82,8.92,244742,0
2006-05-22,8.94,9.02,8.74,8.88,182109,0
2006-05-23,8.9,9.02,8.8,8.98,150938,0
2006-05-24,8.96,9.05,8.59,8.75,238863,0
2006-05-25,8.73,8.88,8.72,8.83,82757,0
2006-05-26,8.87,8.96,8.82,8.95,47289,0
2006-05-30,9.13,9.27,8.98,9,347238,0
2006-05-31,9.05,9.2,9.05,9.17,121001,0
2006-06-01,9.15,9.17,9.05,9.13,65231,0
2006-06-02,9.12,9.3,9.03,9.12,149049,0
2006-06-05,9.17,9.17,8.96,9.03,209984,0
2006-06-06,9.04,9.15,8.82,8.84,281420,0
2006-06-07,8.82,8.83,8.68,8.68,284185,0
2006-06-08,8.79,8.88,8.65,8.76,256302,0
2006-06-09,8.73,9.01,8.73,9,181889,0
2006-06-12,9,9.02,8.67,8.71,330882,0
2006-06-13,8.66,8.69,8.17,8.3,560921,0
2006-06-14,8.27,8.49,8.23,8.38,119878,0
2006-06-15,8.36,8.6,8.32,8.46,176089,0
2006-06-16,8.43,8.45,8.36,8.42,151218,0
2006-06-19,8.42,8.45,8.25,8.28,202583,0
2006-06-20,8.26,8.33,8.25,8.31,201541,0
2006-06-21,8.35,8.41,8.29,8.3,213673,0
2006-06-22,8.28,8.44,8.26,8.4,108554,0
2006-06-23,8.37,8.5,8.36,8.47,160262,0
2006-06-26,8.45,8.85,8.45,8.67,225157,0
2006-06-27,8.67,8.91,8.58,8.72,165950,0
2006-06-28,8.75,8.95,8.65,8.93,296801,0
2006-06-29,9,9.15,8.89,8.98,385404,0
2006-06-30,9,9.16,9,9.16,472206,0
2006-07-03,9.15,9.21,8.99,9.1,216984,0
2006-07-05,9.05,9.05,8.72,8.83,556126,0
2006-07-06,8.8,8.99,8.7,8.93,431050,0
2006-07-07,8.96,8.96,8.79,8.82,280305,0
2006-07-10,8.86,9.02,8.8,8.91,208943,0
2006-07-11,8.85,9,8.67,8.96,291072,0
2006-07-12,9.03,9.15,8.92,9.15,203986,0
2006-07-13,9.19,9.19,8.97,9.17,406736,0
2006-07-14,9.15,9.25,9.1,9.24,605361,0
2006-07-17,9.21,9.45,9.1,9.4,399537,0
2006-07-18,9.38,9.9,9.35,9.82,852125,0
2006-07-19,9.9,10.17,9.74,10.1,822986,0
2006-07-20,10.13,10.19,10.03,10.07,304473,0
2006-07-21,10.04,10.21,9.8,10.09,325263,0
2006-07-24,10.2,10.22,10.03,10.12,391493,0
2006-07-25,10.07,10.07,9.67,9.96,526815,0
2006-07-26,9.96,10.12,9.82,10.04,591349,0
2006-07-27,10.52,10.92,10.5,10.67,1518852,0
2006-07-28,10.84,11,10.65,10.8,388969,0
2006-07-31,10.8,10.87,10.46,10.8,468512,0
2006-08-01,10.8,10.8,10.52,10.7,246722,0
2006-08-02,10.68,10.74,10.5,10.51,324930,0
2006-08-03,10.5,10.5,10.2,10.22,535120,0
2006-08-04,10.21,10.4,10.18,10.23,285960,0
2006-08-07,10.23,10.23,9.95,10,336944,0
2006-08-08,10.04,10.1,9.79,9.85,757941,0
2006-08-09,9.8,10.24,9.6,9.63,4336907,0
2006-08-10,5.94,6,5.48,5.73,13296619,0
2006-08-11,5.89,6.08,5.71,6.05,3146412,0
2006-08-14,6.02,6.08,5.65,5.66,1788534,0
2006-08-15,5.75,5.75,5.5,5.59,1083077,0
2006-08-16,5.57,5.71,5.5,5.53,926521,0
2006-08-17,5.53,5.71,5.5,5.62,932612,0
2006-08-18,5.71,5.75,5.64,5.72,940055,0
2006-08-21,5.72,5.82,5.58,5.65,470554,0
2006-08-22,5.61,5.66,5.41,5.44,666323,0
2006-08-23,5.32,5.4,4.79,4.85,2648255,0
2006-08-24,4.76,4.81,4.43,4.6,2596148,0
2006-08-25,4.58,4.65,4.51,4.56,1154406,0
2006-08-28,4.61,4.72,4.55,4.62,888875,0
2006-08-29,4.62,4.68,4.57,4.6,617014,0
2006-08-30,4.7,4.7,4.58,4.62,506471,0
2006-08-31,4.67,4.67,4.48,4.56,798384,0
2006-09-01,4.54,4.68,4.52,4.65,566686,0
2006-09-05,4.65,4.78,4.59,4.65,705956,0
2006-09-06,4.6,4.66,4.53,4.53,420654,0
2006-09-07,4.55,4.65,4.53,4.64,328113,0
2006-09-08,4.63,4.8,4.57,4.76,425598,0
2006-09-11,4.8,4.84,4.7,4.73,334741,0
2006-09-12,4.79,4.8,4.68,4.79,274702,0
2006-09-13,5.05,5.33,4.96,5.27,2910565,0
2006-09-14,5.3,5.34,5.03,5.06,738089,0
2006-09-15,5.11,5.14,5.05,5.06,335088,0
2006-09-18,5.1,5.27,5.08,5.18,607022,0
2006-09-19,5.24,5.24,5,5.01,447412,0
2006-09-20,5.05,5.07,4.95,4.95,398194,0
2006-09-21,5,5.04,4.85,4.9,284225,0
2006-09-22,4.9,4.9,4.72,4.74,362902,0
2006-09-25,4.82,4.83,4.62,4.79,384338,0
2006-09-26,4.7,4.88,4.7,4.82,351945,0
2006-09-27,4.85,4.97,4.77,4.96,450410,0
2006-09-28,4.96,5,4.81,5,305127,0
2006-09-29,4.97,4.98,4.84,4.89,177503,0
2006-10-02,4.91,4.91,4.76,4.82,154488,0
2006-10-03,4.79,4.88,4.76,4.85,265150,0
2006-10-04,4.82,4.87,4.8,4.82,272356,0
2006-10-05,4.86,4.94,4.81,4.84,163097,0
2006-10-06,4.82,4.85,4.75,4.83,189059,0
2006-10-09,4.82,4.88,4.75,4.79,195392,0
2006-10-10,4.84,4.93,4.76,4.9,235348,0
2006-10-11,4.93,5.15,4.88,5.1,616239,0
2006-10-12,5.2,5.2,5.04,5.07,337277,0
2006-10-13,5.06,5.12,5,5.04,204494,0
2006-10-16,5.01,5.15,5,5.02,275450,0
2006-10-17,5.06,5.1,4.97,5.06,217065,0
2006-10-18,5.1,5.1,4.95,4.97,243462,0
2006-10-19,4.96,5.05,4.95,4.98,243775,0
2006-10-20,4.98,5.04,4.96,4.99,179878,0
2006-10-23,5,5,4.85,4.87,358625,0
2006-10-24,4.88,4.88,4.75,4.79,519378,0
2006-10-25,4.78,4.85,4.74,4.77,336649,0
2006-10-26,4.78,4.8,4.76,4.77,267447,0
2006-10-27,4.8,4.82,4.76,4.77,248852,0
2006-10-30,4.76,4.9,4.76,4.86,337972,0
2006-10-31,4.86,4.9,4.8,4.89,229733,0
2006-11-01,4.88,4.9,4.75,4.77,277001,0
2006-11-02,4.74,4.82,4.66,4.73,244950,0
2006-11-03,4.72,4.79,4.7,4.78,138219,0
2006-11-06,4.76,4.77,4.68,4.68,309184,0
2006-11-07,4.7,4.77,4.63,4.76,293441,0
2006-11-08,4.74,4.85,4.71,4.84,367123,0
2006-11-09,4,4.02,3.35,3.39,5222303,0
2006-11-10,3.67,3.67,3.36,3.5,1713574,0
2006-11-13,3.58,3.58,3.46,3.47,654653,0
2006-11-14,3.51,3.53,3.37,3.4,607021,0
2006-11-15,3.44,3.5,3.44,3.46,427084,0
2006-11-16,3.5,3.51,3.46,3.47,298393,0
2006-11-17,3.5,3.5,3.43,3.45,396597,0
2006-11-20,3.48,3.49,3.41,3.41,252245,0
2006-11-21,3.45,3.48,3.41,3.41,622098,0
2006-11-22,3.43,3.45,3.38,3.38,850176,0
2006-11-24,3.4,3.45,3.38,3.44,384810,0
2006-11-27,3.4,3.45,3.37,3.39,390036,0
2006-11-28,3.4,3.45,3.38,3.4,477343,0
2006-11-29,3.38,3.43,3.38,3.39,284915,0
2006-11-30,3.4,3.42,3.35,3.38,638260,0
2006-12-01,3.4,3.41,3.32,3.34,424462,0
2006-12-04,3.32,3.4,3.32,3.38,376145,0
2006-12-05,3.42,3.45,3.35,3.4,977413,0
2006-12-06,3.38,3.42,3.38,3.42,430607,0
2006-12-07,3.43,3.88,3.42,3.81,1654080,0
2006-12-08,3.85,3.86,3.68,3.71,1095884,0
2006-12-11,3.81,3.82,3.73,3.75,709185,0
2006-12-12,3.84,3.84,3.72,3.79,512817,0
2006-12-13,3.84,3.96,3.8,3.9,808868,0
2006-12-14,3.97,4.28,3.95,4.2,1807309,0
2006-12-15,4.25,4.27,4,4.07,788241,0
2006-12-18,3.68,3.76,3.55,3.71,2166274,0
2006-12-19,3.7,3.78,3.6,3.6,835717,0
2006-12-20,3.58,3.67,3.56,3.66,552292,0
2006-12-21,3.7,3.74,3.6,3.66,322733,0
2006-12-22,3.64,3.65,3.45,3.58,846144,0
2006-12-26,3.56,3.6,3.49,3.52,441822,0
2006-12-27,3.59,3.65,3.55,3.62,464089,0
2006-12-28,3.6,3.73,3.56,3.72,506496,0
2006-12-29,3.71,3.82,3.68,3.76,687293,0
2007-01-03,3.83,3.89,3.66,3.67,637707,0
2007-01-04,3.79,3.79,3.65,3.71,395584,0
2007-01-05,3.75,3.75,3.66,3.69,278949,0
2007-01-08,3.75,3.75,3.62,3.64,248532,0
2007-01-09,3.62,3.66,3.61,3.63,127217,0
2007-01-10,3.73,3.97,3.63,3.68,1756438,0
2007-01-11,3.71,3.83,3.65,3.77,978669,0
2007-01-12,3.8,3.94,3.79,3.9,567174,0
2007-01-16,3.96,4.05,3.95,4.04,669648,0
2007-01-17,4.05,4.06,3.97,3.99,374918,0
2007-01-18,3.98,4.02,3.87,3.9,398167,0
2007-01-19,3.9,3.97,3.87,3.94,246023,0
2007-01-22,3.98,4.09,3.93,3.95,501965,0
2007-01-23,4.09,4.1,3.93,3.95,348301,0
2007-01-24,3.93,4,3.87,3.88,350811,0
2007-01-25,3.87,3.92,3.85,3.85,251390,0
2007-01-26,3.87,3.92,3.85,3.87,409389,0
2007-01-29,3.87,3.92,3.86,3.88,135949,0
2007-01-30,3.86,3.92,3.86,3.9,142787,0
2007-01-31,3.93,3.93,3.88,3.9,189192,0
2007-02-01,3.91,3.98,3.89,3.93,288549,0
2007-02-02,3.97,3.97,3.92,3.94,130158,0
2007-02-05,3.97,3.97,3.91,3.92,104723,0
2007-02-06,3.93,3.95,3.92,3.92,163685,0
2007-02-07,4.05,4.05,3.92,3.94,268493,0
2007-02-08,3.96,3.99,3.92,3.94,116504,0
2007-02-09,3.97,4.03,3.92,3.94,297732,0
2007-02-12,3.94,4.09,3.94,4,358754,0
2007-02-13,4.04,4.05,4,4.01,145689,0
2007-02-14,4.06,4.08,4.03,4.05,404072,0
2007-02-15,4.09,4.35,4.05,4.34,743857,0
2007-02-16,4.31,4.6,4.22,4.58,1009753,0
2007-02-20,4.65,4.69,4.45,4.5,687044,0
2007-02-21,4.5,4.65,4.49,4.61,480237,0
2007-02-22,4.61,4.65,4.55,4.62,311250,0
2007-02-23,4.57,4.7,4.56,4.63,364073,0
2007-02-26,4.7,4.77,4.65,4.75,406109,0
2007-02-27,4.65,4.74,4.4,4.47,668209,0
2007-02-28,4.51,4.59,4.48,4.57,455809,0
2007-03-01,4.46,4.52,4.25,4.43,439586,0
2007-03-02,4.46,4.5,4.3,4.37,224712,0
2007-03-05,4.31,4.45,4.21,4.3,437028,0
2007-03-06,4.42,4.45,4.29,4.3,511183,0
2007-03-07,4.4,4.4,4.26,4.32,608754,0
2007-03-08,4.36,4.55,4.35,4.52,583090,0
2007-03-09,4.6,4.65,4.5,4.62,321252,0
2007-03-12,4.9,5.1,4.85,5.08,1415511,0
2007-03-13,5.1,5.4,5.09,5.25,1200628,0
2007-03-14,5.25,5.29,4.85,5.28,688379,0
2007-03-15,5.29,5.29,4.95,4.99,807939,0
2007-03-16,4.8,5.12,4.75,5,1134997,0
2007-03-19,4.98,5.09,4.98,5.01,372365,0
2007-03-20,5.01,5.29,5.01,5.26,422856,0
2007-03-21,5.28,5.52,5.28,5.48,1000900,0
2007-03-22,5.5,5.5,5.36,5.4,412220,0
2007-03-23,5.42,5.47,5.31,5.36,372496,0
2007-03-26,5.35,5.44,5.25,5.4,267931,0
2007-03-27,5.4,5.43,5.35,5.38,192586,0
2007-03-28,5.38,5.4,5.29,5.37,217068,0
2007-03-29,5.16,5.19,4.88,5.04,971696,0
2007-03-30,4.92,5.12,4.91,5.04,561106,0
2007-04-02,5.03,5.14,5,5.12,122540,0
2007-04-03,5.14,5.14,4.91,5.02,430156,0
2007-04-04,4.98,5.13,4.95,5,511507,0
2007-04-05,4.88,4.98,4.81,4.87,335852,0
2007-04-09,4.86,4.88,4.35,4.38,1201892,0
2007-04-10,4.3,4.39,4.12,4.39,837294,0
2007-04-11,4.36,4.38,4.3,4.3,285365,0
2007-04-12,4.26,4.28,4.11,4.16,371021,0
2007-04-13,4.34,4.76,4.18,4.59,773864,0
2007-04-16,4.6,4.71,4.51,4.66,406605,0
2007-04-17,4.8,5.03,4.74,4.93,711391,0
2007-04-18,5,5.04,4.92,4.96,331356,0
2007-04-19,5.03,5.08,4.95,5.05,257582,0
2007-04-20,5.06,5.06,4.97,5.02,329119,0
2007-04-23,5.01,5.1,4.97,4.98,219364,0
2007-04-24,4.98,5.06,4.98,5.01,116220,0
2007-04-25,5.1,5.33,5.09,5.28,625535,0
2007-04-26,5.28,5.39,5.2,5.3,403965,0
2007-04-27,5.22,5.35,5.22,5.3,259038,0
2007-04-30,5.25,5.34,5.06,5.1,357504,0
2007-05-01,5.15,5.15,4.95,5.02,425658,0
2007-05-02,5.05,5.21,5.05,5.21,369053,0
2007-05-03,5.29,5.4,5.11,5.17,512689,0
2007-05-04,5.32,5.68,5.2,5.47,1338018,0
2007-05-07,5.64,5.65,5.22,5.31,659967,0
2007-05-08,5.35,5.45,5.24,5.42,376067,0
2007-05-09,5.42,5.42,5.22,5.35,238174,0
2007-05-10,5.23,5.31,5.12,5.2,210003,0
2007-05-11,5.11,5.17,4.97,5.02,394035,0
2007-05-14,5.13,5.13,4.94,4.94,211969,0
2007-05-15,4.96,5.02,4.93,4.95,433193,0
2007-05-16,5.01,5.04,4.88,4.95,492405,0
2007-05-17,5,5,4.92,4.95,534877,0
2007-05-18,5,5,4.92,4.95,465668,0
2007-05-21,4.91,4.93,4.51,4.51,622039,0
2007-05-22,4.55,4.93,4.55,4.83,428407,0
2007-05-23,4.89,4.89,4.7,4.72,264732,0
2007-05-24,4.75,4.83,4.58,4.63,238120,0
2007-05-25,4.76,4.77,4.55,4.67,196875,0
2007-05-29,4.64,4.64,4.38,4.46,442478,0
2007-05-30,4.41,4.58,4.41,4.52,375805,0
2007-05-31,4.52,4.55,4.44,4.5,168423,0
2007-06-01,4.5,4.56,4.5,4.52,336836,0
2007-06-04,4.54,4.54,4.5,4.53,151161,0
2007-06-05,4.53,4.56,4.48,4.5,182209,0
2007-06-06,4.47,4.5,4.37,4.38,270490,0
2007-06-07,4.37,4.43,4.27,4.29,238958,0
2007-06-08,4.3,4.36,4.22,4.3,370055,0
2007-06-11,4.29,4.33,4.26,4.27,292234,0
2007-06-12,4.3,4.3,4.17,4.18,308128,0
2007-06-13,4.23,4.25,4.05,4.16,276970,0
2007-06-14,4.25,4.25,4.17,4.19,154944,0
2007-06-15,4.19,4.26,4.18,4.22,125057,0
2007-06-18,4.27,4.27,4.2,4.25,106347,0
2007-06-19,4.25,4.39,4.22,4.3,350986,0
2007-06-20,4.29,4.37,4.28,4.37,257586,0
2007-06-21,4.35,4.39,4.3,4.31,116868,0
2007-06-22,4.39,4.39,4.17,4.17,187723,0
2007-06-25,4.2,4.25,4.15,4.19,139304,0
2007-06-26,4.19,4.39,4.19,4.36,339274,0
2007-06-27,4.39,4.39,4.2,4.32,226532,0
2007-06-28,4.32,4.33,4.24,4.24,117207,0
2007-06-29,4.24,4.3,4.2,4.22,127844,0
2007-07-02,4.32,4.35,4.1,4.32,310750,0
2007-07-03,4.21,4.34,4.15,4.2,182510,0
2007-07-05,4.18,4.36,4.17,4.25,348686,0
2007-07-06,4.3,4.33,4.26,4.26,198866,0
2007-07-09,4.26,4.3,4.26,4.26,153025,0
2007-07-10,4.21,4.72,4.21,4.63,725887,0
2007-07-11,4.6,4.69,4.42,4.48,585175,0
2007-07-12,4.56,4.56,4.43,4.43,167318,0
2007-07-13,4.55,4.55,4.44,4.44,159892,0
2007-07-16,4.57,4.65,4.44,4.55,417259,0
2007-07-17,4.51,4.66,4.48,4.5,226411,0
2007-07-18,4.5,4.55,4.41,4.44,285051,0
2007-07-19,4.45,4.5,4.36,4.4,251793,0
2007-07-20,4.85,4.98,4.54,4.85,1593697,0
2007-07-23,5.08,5.21,4.9,4.98,1073523,0
2007-07-24,5.03,5.03,4.87,4.9,401573,0
2007-07-25,4.97,5.14,4.82,5.04,673863,0
2007-07-26,5.07,5.07,4.89,4.99,349998,0
2007-07-27,4.98,4.98,4.76,4.85,240611,0
2007-07-30,4.88,5.06,4.83,5.06,373341,0
2007-07-31,5.09,5.17,4.99,5.04,330353,0
2007-08-01,5.05,5.11,4.93,4.96,909324,0
2007-08-02,4.94,5.01,4.78,4.84,296220,0
2007-08-03,4.87,5,4.8,4.82,455250,0
2007-08-06,4.75,4.8,4.5,4.66,197138,0
2007-08-07,4.61,4.7,4.59,4.65,150252,0
2007-08-08,4.65,4.75,4.63,4.75,307817,0
2007-08-09,4.53,4.69,4.36,4.42,631816,0
2007-08-10,4.1,4.18,3.78,3.85,1519619,0
2007-08-13,4.03,4.1,3.85,4.08,527541,0
2007-08-14,4.06,4.21,3.81,4.18,423840,0
2007-08-15,4.15,4.15,3.87,3.95,334630,0
2007-08-16,3.89,3.94,3.75,3.84,251482,0
2007-08-17,3.95,4.01,3.82,3.94,217763,0
2007-08-20,3.95,3.99,3.81,3.81,143204,0
2007-08-21,3.8,3.84,3.76,3.78,152469,0
2007-08-22,3.9,3.9,3.72,3.72,170150,0
2007-08-23,3.97,3.97,3.81,3.89,258478,0
2007-08-24,3.87,4.03,3.87,3.99,322439,0
2007-08-27,4.1,4.41,4.05,4.27,609842,0
2007-08-28,4.26,4.6,4.23,4.33,719269,0
2007-08-29,4.4,4.78,4.35,4.71,516501,0
2007-08-30,4.63,4.76,4.48,4.66,489260,0
2007-08-31,4.74,4.76,4.55,4.66,477809,0
2007-09-04,4.69,4.73,4.5,4.56,390809,0
2007-09-05,4.5,4.82,4.39,4.77,289720,0
2007-09-06,4.7,4.8,4.65,4.67,123495,0
2007-09-07,4.63,4.69,4.45,4.46,149468,0
2007-09-10,4.56,4.56,4.29,4.32,130412,0
2007-09-11,4.37,4.39,4.09,4.14,133578,0
2007-09-12,4.19,4.19,3.98,4.06,271188,0
2007-09-13,4.19,4.19,4.09,4.15,93571,0
2007-09-14,4.12,4.19,4.1,4.15,98238,0
2007-09-17,4.11,4.17,3.87,3.87,204017,0
2007-09-18,3.96,4.2,3.96,4.14,182223,0
2007-09-19,4.28,4.41,4.19,4.22,241785,0
2007-09-20,4.19,4.26,4.07,4.14,75904,0
2007-09-21,4.11,4.2,4.11,4.16,80101,0
2007-09-24,4.2,4.21,4.14,4.2,81926,0
2007-09-25,4.22,4.22,4.09,4.11,106237,0
2007-09-26,4.11,4.12,4.03,4.04,132431,0
2007-09-27,4.02,4.16,4.02,4.12,208478,0
2007-09-28,4.09,4.22,4.08,4.2,106192,0
2007-10-01,4.17,4.26,4.17,4.23,119795,0
2007-10-02,4.29,4.55,4.21,4.5,245107,0
2007-10-03,4.46,4.57,4.39,4.55,105108,0
2007-10-04,4.52,4.58,4.47,4.56,121067,0
2007-10-05,4.6,5.08,4.35,4.86,964420,0
2007-10-08,4.8,4.86,4.69,4.71,181743,0
2007-10-09,4.69,4.85,4.61,4.72,274718,0
2007-10-10,4.75,4.75,4.58,4.68,104955,0
2007-10-11,4.66,4.67,4.55,4.6,112385,0
2007-10-12,4.69,4.69,4.52,4.54,103257,0
2007-10-15,4.57,4.58,4.37,4.43,94167,0
2007-10-16,4.5,4.54,4.35,4.37,91634,0
2007-10-17,4.61,4.65,4.5,4.52,126001,0
2007-10-18,4.56,4.61,4.43,4.45,85122,0
2007-10-19,4.48,4.48,4.28,4.31,97149,0
2007-10-22,4.5,4.77,4.36,4.63,304875,0
2007-10-23,4.68,4.73,4.51,4.64,130073,0
2007-10-24,4.68,4.71,4.47,4.61,117069,0
2007-10-25,4.66,4.66,4.5,4.65,103626,0
2007-10-26,4.62,4.82,4.58,4.78,218168,0
2007-10-29,4.76,4.8,4.69,4.77,104430,0
2007-10-30,4.86,5.2,4.85,5.15,671176,0
2007-10-31,5.14,5.2,5,5.15,405322,0
2007-11-01,5.1,5.22,5,5.18,262173,0
2007-11-02,5.18,5.24,5.13,5.2,173098,0
2007-11-05,5.14,5.18,4.8,4.83,172855,0
2007-11-06,4.8,4.88,4.7,4.76,71090,0
2007-11-07,4.7,4.87,4.6,4.76,87213,0
2007-11-08,4.7,4.7,4.4,4.43,283424,0
2007-11-09,4.4,4.4,4.13,4.34,235920,0
2007-11-12,4.34,4.34,4.05,4.15,110122,0
2007-11-13,4.13,4.43,4.08,4.35,372294,0
2007-11-14,4.73,4.8,4.39,4.51,455403,0
2007-11-15,4.6,4.68,4.5,4.54,91836,0
2007-11-16,4.53,4.66,4.51,4.66,166469,0
2007-11-19,4.75,4.79,4.55,4.65,180875,0
2007-11-20,4.75,5.02,4.7,4.81,395600,0
2007-11-21,4.8,4.88,4.69,4.8,106197,0
2007-11-23,4.87,4.98,4.77,4.98,98019,0
2007-11-26,5,5,4.65,4.7,175135,0
2007-11-27,4.7,4.8,4.52,4.52,124222,0
2007-11-28,4.54,4.75,4.54,4.67,130247,0
2007-11-29,4.63,4.71,4.41,4.55,156422,0
2007-11-30,4.56,4.78,4.56,4.68,157531,0
2007-12-03,4.7,4.76,4.63,4.64,189445,0
2007-12-04,4.59,4.59,4.41,4.48,161774,0
2007-12-05,4.48,4.7,4.48,4.63,110049,0
2007-12-06,4.6,4.67,4.52,4.64,83587,0
2007-12-07,6.36,7.94,6.35,7.32,9169818,0
2007-12-10,7.01,7.2,6.53,6.7,1934768,0
2007-12-11,6.73,6.95,6.39,6.54,702614,0
2007-12-12,6.67,6.7,6.05,6.38,1044262,0
2007-12-13,6.49,6.7,6.35,6.35,642789,0
2007-12-14,6.35,6.63,6.35,6.61,520498,0
2007-12-17,6.63,7.07,6.6,6.84,603170,0
2007-12-18,7.04,7.19,6.73,6.86,605718,0
2007-12-19,6.72,7.04,6.61,6.89,326454,0
2007-12-20,6.82,6.82,6.51,6.68,381991,0
2007-12-21,6.7,6.83,6.63,6.83,418125,0
2007-12-24,6.91,6.91,6.51,6.74,250564,0
2007-12-26,6.65,6.8,6.61,6.74,187265,0
2007-12-27,6.74,6.83,6.6,6.7,172409,0
2007-12-28,6.75,6.82,6.58,6.62,196842,0
2007-12-31,6.58,6.82,6.5,6.82,215739,0
2008-01-02,6.8,6.8,6.42,6.42,924716,0
2008-01-03,6.55,6.59,6.27,6.38,325318,0
2008-01-04,6.46,6.46,5.89,5.98,506248,0
2008-01-07,6.2,6.28,6,6.12,655503,0
2008-01-08,6.2,6.21,6.02,6.07,254028,0
2008-01-09,6.1,6.14,5.56,5.87,442672,0
2008-01-10,6.05,6.1,5.8,5.92,325731,0
2008-01-11,5.94,5.96,5.75,5.83,139445,0
2008-01-14,5.83,5.83,5.46,5.61,372661,0
2008-01-15,5.56,5.62,5.27,5.38,248050,0
2008-01-16,5.45,5.64,5.33,5.57,226365,0
2008-01-17,5.7,6.17,5.68,6.07,582904,0
2008-01-18,6,6.15,5.86,6.1,362199,0
2008-01-22,5.31,6.08,5.31,5.92,409675,0
2008-01-23,5.97,5.97,5.63,5.9,204929,0
2008-01-24,5.9,5.91,5.8,5.86,450223,0
2008-01-25,5.9,5.91,5.82,5.9,384109,0
2008-01-28,5.9,6,5.81,5.87,286690,0
2008-01-29,5.84,6.71,5.84,6.7,1080788,0
2008-01-30,6.7,6.8,6.51,6.71,600647,0
2008-01-31,6.57,6.84,6.45,6.78,305696,0
2008-02-01,6.83,7.36,6.8,7.23,518959,0
2008-02-04,7.19,7.19,6.92,7.07,308832,0
2008-02-05,6.89,7.07,6.78,6.81,208103,0
2008-02-06,6.83,6.94,6.75,6.82,139045,0
2008-02-07,6.82,6.86,6.7,6.83,166785,0
2008-02-08,6.79,7.1,6.76,7.09,223403,0
2008-02-11,7.05,7.1,6.99,7.03,150989,0
2008-02-12,7.03,7.2,6.6,7.05,647317,0
2008-02-13,7.07,7.15,7,7.15,144835,0
2008-02-14,7.13,7.27,7.04,7.27,170460,0
2008-02-15,7.18,7.32,7.11,7.25,269831,0
2008-02-19,7.26,7.36,7,7.33,406494,0
2008-02-20,7.3,7.39,7.14,7.34,129560,0
2008-02-21,7.39,7.39,7.14,7.23,116933,0
2008-02-22,7.18,7.18,6.95,7.04,112363,0
2008-02-25,7.06,7.08,6.8,6.92,128701,0
2008-02-26,6.92,7.05,6.88,6.94,86733,0
2008-02-27,6.98,6.99,6.75,6.78,104416,0
2008-02-28,6.77,6.78,6.61,6.63,87220,0
2008-02-29,6.54,6.6,6.25,6.36,201523,0
2008-03-03,6.29,6.47,6.2,6.32,136572,0
2008-03-04,6.37,6.41,6.16,6.39,94898,0
2008-03-05,6.45,6.46,6.32,6.4,105309,0
2008-03-06,6.4,6.4,6,6.04,106824,0
2008-03-07,6.02,6.35,6,6.35,126640,0
2008-03-10,6.53,6.91,6.47,6.47,260240,0
2008-03-11,6.55,6.73,6.48,6.69,206981,0
2008-03-12,6.87,6.9,6.49,6.85,183574,0
2008-03-13,6.62,6.8,6.6,6.74,356842,0
2008-03-14,6.65,6.83,6.4,6.62,239493,0
2008-03-17,6.5,6.56,6.3,6.55,282217,0
2008-03-18,6.84,6.84,6.23,6.52,221263,0
2008-03-19,6.43,6.57,6.24,6.25,169008,0
2008-03-20,6.34,6.34,6.17,6.28,97143,0
2008-03-24,6.52,7.19,6.52,6.9,512486,0
2008-03-25,6.9,7.2,6.8,7.17,198408,0
2008-03-26,7.14,7.2,7.02,7.04,103927,0
2008-03-27,7.2,7.34,7.06,7.18,236191,0
2008-03-28,7.18,7.3,6.91,6.93,127499,0
2008-03-31,7,7.16,6.89,6.97,89617,0
2008-04-01,7.15,7.2,6.85,6.98,172507,0
2008-04-02,7.09,7.09,6.85,7.01,92108,0
2008-04-03,7.01,7.09,6.85,7.01,107492,0
2008-04-04,7,7.15,6.97,7.09,130850,0
2008-04-07,7.09,7.14,6.94,7.1,60712,0
2008-04-08,7.03,7.18,6.85,6.86,129837,0
2008-04-09,6.96,7.08,6.93,6.93,85266,0
2008-04-10,6.98,7.05,6.88,6.9,43842,0
2008-04-11,7.01,7.07,6.85,6.98,128664,0
2008-04-14,6.95,7.15,6.69,6.69,200803,0
2008-04-15,6.97,6.97,6.55,6.6,162828,0
2008-04-16,6.67,6.92,6.56,6.9,307603,0
2008-04-17,6.57,6.8,6.56,6.77,346658,0
2008-04-18,6.92,7.04,6.72,6.76,265398,0
2008-04-21,6.74,6.89,6.68,6.8,62924,0
2008-04-22,6.75,6.83,6.61,6.62,89848,0
2008-04-23,6.61,6.71,6.59,6.67,29281,0
2008-04-24,6.68,6.71,6.51,6.68,96949,0
2008-04-25,6.67,6.67,6.57,6.58,44437,0
2008-04-28,6.55,6.66,6.51,6.55,73978,0
2008-04-29,6.55,6.6,6.45,6.52,67475,0
2008-04-30,6.46,6.64,6.46,6.62,81081,0
2008-05-01,6.69,6.74,6.53,6.69,44156,0
2008-05-02,6.72,6.75,6.61,6.63,68877,0
2008-05-05,6.66,6.74,6.65,6.68,81516,0
2008-05-06,6.75,7.53,6.75,7.11,494439,0
2008-05-07,7.39,7.39,7.02,7.15,201046,0
2008-05-08,7.19,7.19,6.95,6.96,111213,0
2008-05-09,7.31,7.36,6.95,7.22,630309,0
2008-05-12,7,7.36,6.95,7.09,234901,0
2008-05-13,6.95,7.32,6.95,7.11,215586,0
2008-05-14,7.17,7.17,7,7.06,112736,0
2008-05-15,7.07,7.26,6.98,7.25,208806,0
2008-05-16,7.25,7.74,7.2,7.49,440759,0
2008-05-19,7.47,7.69,7.32,7.38,145473,0
2008-05-20,7.37,7.37,7.16,7.23,129458,0
2008-05-21,7.26,7.3,7,7.03,122297,0
2008-05-22,7.03,7.19,7.01,7.14,363520,0
2008-05-23,7.1,7.22,7.05,7.15,82687,0
2008-05-27,7.05,7.2,7.04,7.08,70283,0
2008-05-28,7.08,7.24,7.08,7.18,48473,0
2008-05-29,7.34,7.44,7.24,7.3,174353,0
2008-05-30,7.32,7.38,7.13,7.23,99608,0
2008-06-02,7.3,7.3,7.05,7.11,66461,0
2008-06-03,7.23,7.31,7.19,7.29,95508,0
2008-06-04,7.24,7.49,7.24,7.49,149202,0
2008-06-05,7.49,7.65,7.42,7.59,181294,0
2008-06-06,7.6,7.6,7.32,7.45,169238,0
2008-06-09,7.43,7.49,7.23,7.38,112812,0
2008-06-10,7.45,7.45,7.2,7.21,76297,0
2008-06-11,7.35,7.35,6.98,7.07,300406,0
2008-06-12,7.19,7.26,7,7.03,107170,0
2008-06-13,7.11,7.25,7.03,7.08,86535,0
2008-06-16,7.03,7.2,7.02,7.17,119067,0
2008-06-17,7.16,7.33,7.15,7.26,96000,0
2008-06-18,7.21,7.41,7.2,7.39,119044,0
2008-06-19,7.55,7.63,7.29,7.31,179426,0
2008-06-20,7.54,7.54,7.12,7.16,95083,0
2008-06-23,7.11,7.28,7.04,7.14,86893,0
2008-06-24,7.16,7.16,7,7.02,105229,0
2008-06-25,7.03,7.17,7.01,7.11,166816,0
2008-06-26,7.02,7.1,6.52,6.57,308923,0
2008-06-27,6.51,6.78,6.51,6.61,101953,0
2008-06-30,6.57,6.92,6.57,6.84,176017,0
2008-07-01,6.75,6.89,6.61,6.76,65610,0
2008-07-02,6.77,6.91,6.3,6.51,338153,0
2008-07-03,6.5,6.56,6.29,6.29,98251,0
2008-07-07,6.36,6.53,6.36,6.47,155381,0
2008-07-08,6.51,6.55,6.31,6.49,102061,0
2008-07-09,6.5,6.73,6.5,6.61,114115,0
2008-07-10,6.71,6.88,6.58,6.67,110995,0
2008-07-11,6.6,6.68,6.4,6.56,111659,0
2008-07-14,6.65,6.73,6.57,6.73,96767,0
2008-07-15,6.73,6.77,6.55,6.6,130887,0
2008-07-16,6.61,6.92,6.6,6.88,115529,0
2008-07-17,7.04,7.41,6.95,7.37,334246,0
2008-07-18,7.49,8.28,7.42,7.76,1485132,0
2008-07-21,8.09,8.09,7.7,7.77,547029,0
2008-07-22,7.76,7.89,7.5,7.79,273153,0
2008-07-23,7.82,7.86,7.6,7.79,199707,0
2008-07-24,7.76,7.82,7.61,7.66,131788,0
2008-07-25,7.81,7.88,7.56,7.73,314502,0
2008-07-28,7.76,7.93,7.66,7.66,189608,0
2008-07-29,7.56,7.88,7.52,7.54,154395,0
2008-07-30,7.7,7.73,7.5,7.64,92149,0
2008-07-31,7.8,7.8,7.62,7.69,142864,0
2008-08-01,7.67,7.68,7.51,7.59,82423,0
2008-08-04,7.58,7.82,7.51,7.52,284397,0
2008-08-05,7.59,7.8,7.54,7.66,202951,0
2008-08-06,7.7,7.89,7.5,7.83,432136,0
2008-08-07,7.38,7.69,7.1,7.5,555276,0
2008-08-08,7.44,7.46,7.31,7.36,192685,0
2008-08-11,7.49,7.63,7.39,7.59,233889,0
2008-08-12,7.54,7.59,7.35,7.39,152812,0
2008-08-13,7.38,7.39,7.25,7.29,129760,0
2008-08-14,7.23,7.51,7.23,7.48,135758,0
2008-08-15,7.36,7.49,7.27,7.36,149739,0
2008-08-18,7.36,7.37,7.25,7.3,117127,0
2008-08-19,7.23,7.33,7.06,7.09,70258,0
2008-08-20,7.07,7.14,7,7.09,115026,0
2008-08-21,7.01,7.13,7,7.04,86333,0
2008-08-22,7.04,7.07,6.99,7.06,58401,0
2008-08-25,7.03,7.04,6.8,6.87,98908,0
2008-08-26,6.93,6.93,6.77,6.84,106673,0
2008-08-27,6.81,7.14,6.78,7.05,251230,0
2008-08-28,7.06,7.13,7.05,7.12,41454,0
2008-08-29,7.06,7.24,7.06,7.23,65953,0
2008-09-02,7.34,7.34,7.01,7.14,81749,0
2008-09-03,7.09,7.2,7.02,7.16,90891,0
2008-09-04,7.06,7.07,6.96,7.07,52133,0
2008-09-05,6.97,7.07,6.94,7.02,157095,0
2008-09-08,7.15,7.15,7.03,7.06,117366,0
2008-09-09,7,7.05,6.65,6.74,175701,0
2008-09-10,6.74,6.75,6.38,6.63,295912,0
2008-09-11,6.57,6.58,6.32,6.45,236958,0
2008-09-12,6.42,6.78,6.4,6.77,135003,0
2008-09-15,6.59,6.83,6.51,6.65,161181,0
2008-09-16,6.76,6.76,6.31,6.54,325714,0
2008-09-17,6.51,6.56,6.1,6.26,229996,0
2008-09-18,6.3,6.79,6.3,6.71,217353,0
2008-09-19,6.85,6.99,6.68,6.86,182367,0
2008-09-22,6.88,7.5,6.45,6.51,509192,0
2008-09-23,6.65,6.7,6.46,6.47,102564,0
2008-09-24,6.48,6.7,6.48,6.53,79937,0
2008-09-25,6.51,6.7,6.45,6.55,149734,0
2008-09-26,6.39,6.56,6.31,6.5,91891,0
2008-09-29,6.36,6.38,5.58,5.99,292534,0
2008-09-30,5.67,6.02,5.66,5.92,227126,0
2008-10-01,5.9,5.94,5.66,5.75,103724,0
2008-10-02,5.72,5.79,5.31,5.33,136298,0
2008-10-03,5.4,5.4,4.62,4.71,321578,0
2008-10-06,4.71,4.89,3.85,3.99,536307,0
2008-10-07,4.18,4.33,3.62,3.65,282713,0
2008-10-08,3.6,3.87,3.45,3.5,244671,0
2008-10-09,3.62,3.62,3.2,3.34,154677,0
2008-10-10,3.2,3.71,2.7,3.41,361843,0
2008-10-13,3.66,4.04,3.6,4.01,172570,0
2008-10-14,4.28,4.29,3.7,3.91,148573,0
2008-10-15,3.75,3.76,3.49,3.55,124654,0
2008-10-16,3.49,3.83,3.34,3.42,297794,0
2008-10-17,3.36,3.55,3.36,3.48,99861,0
2008-10-20,3.61,3.66,3.47,3.49,44125,0
2008-10-21,3.51,3.68,3.45,3.65,99396,0
2008-10-22,3.63,3.63,3.5,3.51,46332,0
2008-10-23,3.58,3.63,3.25,3.41,207520,0
2008-10-24,3.2,3.29,3.04,3.23,69857,0
2008-10-27,3.22,3.22,3.02,3.1,71506,0
2008-10-28,3.26,3.26,2.95,3.19,84903,0
2008-10-29,3.21,3.5,3.19,3.39,129535,0
2008-10-30,3.45,3.45,3.07,3.17,215980,0
2008-10-31,3.11,3.35,3.07,3.14,148185,0
2008-11-03,3.29,3.4,3.03,3.09,295123,0
2008-11-04,3.15,3.35,3.15,3.35,218102,0
2008-11-05,3.35,3.35,3.19,3.25,143835,0
2008-11-06,3.16,3.55,3.16,3.44,309300,0
2008-11-07,3.7,3.7,3.19,3.29,207276,0
2008-11-10,3.33,3.43,3.23,3.37,130351,0
2008-11-11,3.29,3.29,3.1,3.26,145235,0
2008-11-12,3.13,3.21,3.05,3.06,58333,0
2008-11-13,3.05,3.3,3.05,3.28,82374,0
2008-11-14,3.16,3.45,3.16,3.45,119792,0
2008-11-17,3.36,3.53,3.17,3.45,227657,0
2008-11-18,3.49,3.52,3.18,3.21,82947,0
2008-11-19,3.23,3.43,3.2,3.27,115214,0
2008-11-20,3.33,3.33,2.89,2.92,188836,0
2008-11-21,3,3.06,2.41,2.55,552499,0
2008-11-24,2.6,2.71,2.52,2.7,226990,0
2008-11-25,2.8,2.85,2.77,2.81,153908,0
2008-11-26,2.76,2.86,2.76,2.85,118484,0
2008-11-28,2.8,2.9,2.78,2.9,53653,0
2008-12-01,2.89,2.9,2.76,2.83,125813,0
2008-12-02,2.85,2.85,2.68,2.81,133565,0
2008-12-03,2.72,2.8,2.7,2.73,119457,0
2008-12-04,2.75,2.85,2.7,2.76,150643,0
2008-12-05,2.78,2.8,2.66,2.8,82295,0
2008-12-08,2.85,2.85,2.67,2.7,349019,0
2008-12-09,2.69,2.71,2.6,2.61,96706,0
2008-12-10,2.65,2.78,2.65,2.75,96829,0
2008-12-11,2.75,2.87,2.68,2.81,287594,0
2008-12-12,2.81,2.88,2.67,2.88,158626,0
2008-12-15,2.85,2.88,2.67,2.7,191969,0
2008-12-16,2.83,2.99,2.73,2.87,254779,0
2008-12-17,2.9,3.1,2.87,2.98,175207,0
2008-12-18,2.96,3.07,2.85,2.92,68963,0
2008-12-19,2.94,3.4,2.91,3.37,240604,0
2008-12-22,3.4,3.44,3.21,3.37,154768,0
2008-12-23,3.36,4.25,3.36,3.96,601917,0
2008-12-24,3.96,4.22,3.84,3.9,110620,0
2008-12-26,3.94,4.11,3.8,4.01,203593,0
2008-12-29,4.04,4.11,3.96,4.09,135652,0
2008-12-30,4.15,4.72,4.11,4.58,453509,0
2008-12-31,4.64,4.7,4.3,4.46,341967,0
2009-01-02,4.47,4.89,4.47,4.59,297278,0
2009-01-05,4.65,4.68,4.4,4.53,222866,0
2009-01-06,4.53,5.07,4.5,4.88,519955,0
2009-01-07,4.89,4.92,4.41,4.53,395941,0
2009-01-08,4.69,4.8,4.53,4.65,188156,0
2009-01-09,4.81,4.83,4.54,4.69,192736,0
2009-01-12,4.74,4.75,4.52,4.61,163228,0
2009-01-13,4.54,4.68,4.5,4.52,191965,0
2009-01-14,4.52,4.53,4.12,4.26,310315,0
2009-01-15,4.2,4.57,3.96,4.4,333040,0
2009-01-16,4.45,4.81,4.45,4.7,250039,0
2009-01-20,4.77,4.77,4.39,4.46,179858,0
2009-01-21,4.54,4.78,4.44,4.75,155001,0
2009-01-22,4.52,4.98,4.37,4.94,149404,0
2009-01-23,4.89,4.96,4.73,4.9,101803,0
2009-01-26,4.99,5.07,4.85,5.07,179758,0
2009-01-27,5.02,5.25,4.95,5.21,232688,0
2009-01-28,5.21,5.49,5.21,5.49,131180,0
2009-01-29,5.41,5.41,5.05,5.14,109779,0
2009-01-30,5.23,5.29,4.7,4.75,235879,0
2009-02-02,4.78,4.92,4.5,4.89,109471,0
2009-02-03,4.82,5.02,4.7,5,43510,0
2009-02-04,4.94,5.14,4.9,4.95,51689,0
2009-02-05,5,5.11,4.85,5.06,88245,0
2009-02-06,5.05,5.27,5.04,5.27,129836,0
2009-02-09,5.18,5.34,5.11,5.23,61142,0
2009-02-10,5.16,5.23,4.6,4.7,180504,0
2009-02-11,4.64,4.91,4.64,4.8,87487,0
2009-02-12,4.85,4.89,4.65,4.89,36890,0
2009-02-13,4.9,5,4.62,4.65,151887,0
2009-02-17,4.6,4.61,4.26,4.4,136655,0
2009-02-18,4.35,4.35,4.2,4.27,89406,0
2009-02-19,4.25,4.44,4.25,4.3,55586,0
2009-02-20,4.19,4.29,4.14,4.28,54102,0
2009-02-23,4.36,4.42,4,4.05,181203,0
2009-02-24,4.09,4.15,4,4,135866,0
2009-02-25,4.05,4.35,3.99,4.12,163298,0
2009-02-26,4.11,4.36,4.05,4.05,126532,0
2009-02-27,4.06,4.13,4,4.03,68450,0
2009-03-02,4.02,4.1,3.74,3.99,261213,0
2009-03-03,3.93,4.05,3.93,3.94,107426,0
2009-03-04,4.07,4.19,4,4.08,147954,0
2009-03-05,4.07,4.17,4.03,4.07,94559,0
2009-03-06,4.1,4.13,4,4.1,138640,0
2009-03-09,4.05,4.09,4,4.01,75316,0
2009-03-10,4.15,4.55,4.11,4.39,169840,0
2009-03-11,4.55,4.75,4.43,4.55,223098,0
2009-03-12,4.31,4.61,3.9,4.59,423515,0
2009-03-13,4.57,4.67,4.26,4.4,146374,0
2009-03-16,4.4,4.6,4.32,4.35,127548,0
2009-03-17,4.39,4.5,4.25,4.48,78246,0
2009-03-18,4.43,4.43,4.31,4.33,80213,0
2009-03-19,4.31,4.4,4.01,4.13,241766,0
2009-03-20,4.1,4.12,3.96,4.05,254114,0
2009-03-23,4.2,4.24,4.1,4.18,93055,0
2009-03-24,4.16,4.23,4.11,4.12,56084,0
2009-03-25,4.21,4.27,4.1,4.21,81600,0
2009-03-26,4.24,4.25,4.15,4.21,95601,0
2009-03-27,4.16,4.24,4.1,4.2,66094,0
2009-03-30,4.25,4.25,4.01,4.17,124817,0
2009-03-31,4.3,4.4,4.2,4.31,160604,0
2009-04-01,4.28,4.49,4.28,4.45,116228,0
2009-04-02,4.47,4.68,4.42,4.63,305847,0
2009-04-03,4.72,4.8,4.63,4.78,95550,0
2009-04-06,4.6,4.88,4.6,4.73,138569,0
2009-04-07,4.7,4.7,4.53,4.57,117783,0
2009-04-08,4.65,4.85,4.65,4.8,164224,0
2009-04-09,4.9,5,4.8,4.98,178204,0
2009-04-13,5.05,5.33,4.99,5.31,203416,0
2009-04-14,5.39,5.74,5.27,5.74,295926,0
2009-04-15,5.74,5.74,5.37,5.46,174484,0
2009-04-16,5.49,5.73,5.49,5.67,186685,0
2009-04-17,5.5,6,5.5,5.96,286289,0
2009-04-20,5.9,5.9,5.43,5.64,180036,0
2009-04-21,5.55,5.65,5.41,5.6,111967,0
2009-04-22,5.55,6.02,5.55,5.95,254613,0
2009-04-23,6.04,6.5,6,6.47,789655,0
2009-04-24,6.47,6.75,6.29,6.5,388238,0
2009-04-27,6.37,6.37,6,6.2,372605,0
2009-04-28,6.09,6.3,5.88,6.2,518764,0
2009-04-29,6.28,6.46,6.25,6.41,178495,0
2009-04-30,6.52,6.7,6.46,6.48,290751,0
2009-05-01,6.47,6.92,6.47,6.79,430143,0
2009-05-04,6.9,7.11,6.84,7.09,351051,0
2009-05-05,7.1,7.19,6.9,6.99,266042,0
2009-05-06,7,7.15,6.72,7.15,366002,0
2009-05-07,7.11,7.32,6.53,7,611981,0
2009-05-08,7.12,7.23,6.9,6.97,226384,0
2009-05-11,7.05,7.17,6.81,7.16,364420,0
2009-05-12,7.24,7.29,6.98,7.02,179031,0
2009-05-13,7,7.02,6.63,6.71,362968,0
2009-05-14,6.82,6.86,6.63,6.74,150264,0
2009-05-15,6.78,6.8,6.5,6.57,258705,0
2009-05-18,6.59,6.93,6.52,6.9,174399,0
2009-05-19,6.92,7.12,6.81,7.05,234384,0
2009-05-20,7.12,7.24,7.02,7.04,149152,0
2009-05-21,7.02,7.25,6.92,7.24,261743,0
2009-05-22,7.23,7.91,7.19,7.74,857077,0
2009-05-26,7.75,7.99,7.7,7.89,272214,0
2009-05-27,7.95,7.95,7.5,7.57,210836,0
2009-05-28,7.57,7.58,6.95,7.24,601915,0
2009-05-29,7.3,7.56,7.25,7.5,133107,0
2009-06-01,7.7,7.9,7.57,7.62,553760,0
2009-06-02,7.35,7.37,7.16,7.16,1562330,0
2009-06-03,7.31,7.39,7.15,7.36,1237212,0
2009-06-04,7.38,7.6,7.35,7.45,450418,0
2009-06-05,7.59,7.72,7.38,7.64,231995,0
2009-06-08,7.67,7.67,7.17,7.31,494600,0
2009-06-09,7.41,7.47,7.15,7.31,438958,0
2009-06-10,7.46,7.46,7.12,7.2,255013,0
2009-06-11,7.15,7.29,6.85,6.86,701971,0
2009-06-12,6.93,7.08,6.73,7,644378,0
2009-06-15,7.01,7.08,6.93,7.05,282355,0
2009-06-16,7.09,7.3,7.09,7.18,400971,0
2009-06-17,7.18,7.39,7.07,7.27,295188,0
2009-06-18,7.24,7.38,7.14,7.33,390648,0
2009-06-19,7.39,7.53,7.14,7.25,301107,0
2009-06-22,7.25,7.29,6.95,7.03,441204,0
2009-06-23,7.02,7.03,6.9,6.95,321636,0
2009-06-24,6.95,7.24,6.95,7.14,341120,0
2009-06-25,7.4,7.99,7.35,7.82,1297010,0
2009-06-26,7.97,8.3,7.9,8.19,1177754,0
2009-06-29,8.3,8.49,8.2,8.28,1012576,0
2009-06-30,8.31,8.33,8.08,8.12,509209,0
2009-07-01,8.24,8.25,8.08,8.21,480844,0
2009-07-02,8.14,8.19,8.05,8.11,420617,0
2009-07-06,7.99,8,7.45,7.81,830105,0
2009-07-07,7.75,7.82,7.36,7.39,475148,0
2009-07-08,7.39,7.47,7.14,7.3,564631,0
2009-07-09,7.39,7.62,7.3,7.57,291828,0
2009-07-10,7.54,7.88,7.52,7.79,445229,0
2009-07-13,7.83,7.91,7.65,7.91,326474,0
2009-07-14,7.9,8.21,7.76,8.2,396867,0
2009-07-15,8.29,8.54,8.25,8.41,521390,0
2009-07-16,8.32,8.39,8.07,8.23,269358,0
2009-07-17,8.18,8.22,8.08,8.14,260888,0
2009-07-20,8.18,8.46,8.18,8.41,386458,0
2009-07-21,8.47,8.47,8.18,8.38,319086,0
2009-07-22,8.3,8.5,8.25,8.5,452313,0
2009-07-23,8.4,8.79,8.38,8.73,507438,0
2009-07-24,8.7,8.73,8.65,8.69,197038,0
2009-07-27,8.8,8.82,8.65,8.82,420391,0
2009-07-28,8.73,9.05,8.73,9,671753,0
2009-07-29,9,9.03,8.75,8.78,264708,0
2009-07-30,8.96,9.02,8.78,8.81,297926,0
2009-07-31,8.8,9.05,8.8,9,235290,0
2009-08-03,9.09,9.24,8.95,9.2,592547,0
2009-08-04,9.19,9.45,9.15,9.45,770494,0
2009-08-05,9.4,9.57,9.23,9.5,1037900,0
2009-08-06,9.6,10.06,9.24,9.4,1437977,0
2009-08-07,9.73,9.75,9.25,9.35,859968,0
2009-08-10,9.3,9.35,8.88,9.05,572246,0
2009-08-11,8.96,9.15,8.92,9.11,310113,0
2009-08-12,8.63,9.34,8.62,9.25,1502953,0
2009-08-13,9.28,9.28,9,9.1,630250,0
2009-08-14,9.1,9.2,9.03,9.2,407790,0
2009-08-17,9.05,9.12,8.88,9.11,573190,0
2009-08-18,9.1,9.2,9,9.16,228929,0
2009-08-19,9.05,9.29,8.99,9.13,568520,0
2009-08-20,9.17,9.26,9.14,9.2,164728,0
2009-08-21,9.2,9.57,9.17,9.55,447982,0
2009-08-24,9.62,9.97,9.6,9.71,582473,0
2009-08-25,9.74,9.78,9.34,9.35,244411,0
2009-08-26,9.33,9.45,9.28,9.41,186001,0
2009-08-27,9.42,9.5,9.2,9.39,292312,0
2009-08-28,9.38,9.43,9.06,9.11,378972,0
2009-08-31,9.08,9.44,8.9,9.4,1026354,0
2009-09-01,9.36,9.45,9.04,9.07,468518,0
2009-09-02,9.05,9.08,8.93,9,348995,0
2009-09-03,9,9.25,9,9.18,187149,0
2009-09-04,9.21,9.41,9.15,9.3,153792,0
2009-09-08,9.32,9.4,9.09,9.22,231179,0
2009-09-09,9.27,9.64,9.12,9.57,508494,0
2009-09-10,9.72,9.99,9.67,9.98,499259,0
2009-09-11,10,10.08,9.71,9.82,348811,0
2009-09-14,9.75,9.9,9.64,9.82,260116,0
2009-09-15,9.8,9.96,9.7,9.82,208498,0
2009-09-16,9.85,10.14,9.77,9.85,610675,0
2009-09-17,9.81,9.96,9.48,9.5,699021,0
2009-09-18,9.37,9.5,8.67,8.95,3190141,0
2009-09-21,8.85,9.01,8.72,8.96,569081,0
2009-09-22,8.96,9.2,8.96,9.06,507495,0
2009-09-23,9.1,9.14,9,9,255915,0
2009-09-24,9.02,9.06,8.58,8.72,696922,0
2009-09-25,8.64,8.92,8.64,8.67,438841,0
2009-09-28,8.6,8.97,8.6,8.8,369352,0
2009-09-29,8.88,9.52,8.88,9.43,977331,0
2009-09-30,9.79,9.85,9.1,9.41,839921,0
2009-10-01,9.39,9.41,9.21,9.26,320735,0
2009-10-02,9.13,9.45,9.05,9.35,287782,0
2009-10-05,9.39,9.72,9,9.67,528515,0
2009-10-06,9.76,9.86,9.66,9.76,275188,0
2009-10-07,9.75,9.79,9.52,9.6,482222,0
2009-10-08,9.71,9.92,9.71,9.75,377178,0
2009-10-09,9.71,9.86,9.67,9.85,210919,0
2009-10-12,9.87,10.11,9.73,10.05,606076,0
2009-10-13,9.9,10.49,9.88,10.43,608058,0
2009-10-14,10.5,10.75,10.37,10.67,558879,0
2009-10-15,10.72,11.15,10.68,10.79,1012260,0
2009-10-16,10.82,10.91,10.52,10.85,469884,0
2009-10-19,10.8,11,10.65,10.97,855133,0
2009-10-20,10.98,11.11,10.8,11.11,452930,0
2009-10-21,11.12,11.33,10.9,10.92,575902,0
2009-10-22,10.97,11.15,10.72,11.06,656389,0
2009-10-23,11.16,11.19,10.62,10.75,325795,0
2009-10-26,10.85,11.15,10.5,10.73,458761,0
2009-10-27,10.7,10.7,10.4,10.4,305867,0
2009-10-28,10.37,10.46,9.77,9.79,520078,0
2009-10-29,10.01,10.78,10.01,10.78,528283,0
2009-10-30,10.69,10.77,10.2,10.3,249476,0
2009-11-02,10.28,10.54,10.1,10.27,299130,0
2009-11-03,10.27,10.78,10.24,10.77,380967,0
2009-11-04,10.73,10.85,10.25,10.56,1413927,0
2009-11-05,11.01,11.05,10.69,10.89,602421,0
2009-11-06,10.9,10.9,10.42,10.87,546690,0
2009-11-09,10.9,11.2,10.88,11.03,715671,0
2009-11-10,11.1,11.22,11.04,11.07,682106,0
2009-11-11,11.24,11.24,10.88,11.05,448032,0
2009-11-12,11.1,11.1,10.83,10.88,246116,0
2009-11-13,11.01,11.13,10.97,11.09,421470,0
2009-11-16,11.1,11.24,11.06,11.14,371867,0
2009-11-17,11.01,11.09,10.83,10.91,422837,0
2009-11-18,10.84,10.89,10.4,10.52,561308,0
2009-11-19,10.49,10.49,10.04,10.12,386890,0
2009-11-20,10.1,10.51,10.1,10.48,452786,0
2009-11-23,10.56,10.88,10.43,10.56,535339,0
2009-11-24,10.46,10.6,10.34,10.59,210141,0
2009-11-25,10.59,10.7,10.5,10.61,114880,0
2009-11-27,10.3,10.5,10.16,10.37,58387,0
2009-11-30,10.44,10.51,10.26,10.48,163521,0
2009-12-01,10.51,10.71,10.49,10.69,274508,0
2009-12-02,10.64,10.9,10.6,10.9,301729,0
2009-12-03,10.9,10.99,10.6,10.63,299114,0
2009-12-04,10.78,11.03,10.75,11.03,456942,0
2009-12-07,11,11.68,10.97,11.36,1247246,0
2009-12-08,11.33,11.55,11.17,11.46,287401,0
2009-12-09,11.49,11.66,11.32,11.66,420358,0
2009-12-10,11.7,11.88,11.68,11.76,539855,0
2009-12-11,11.85,12.68,11.81,12.58,1931879,0
2009-12-14,12.7,13.02,12.5,12.93,771640,0
2009-12-15,12.84,13.08,12.44,12.53,980216,0
2009-12-16,12.68,12.78,12.36,12.53,487778,0
2009-12-17,12.52,12.64,12.2,12.49,523445,0
2009-12-18,12.9,13,12.47,12.54,1292149,0
2009-12-21,12.9,12.9,12.3,12.79,1087004,0
2009-12-22,12.65,12.9,12.6,12.79,1625256,0
2009-12-23,12.85,12.93,12.67,12.73,812907,0
2009-12-24,12.7,12.77,12.47,12.61,456033,0
2009-12-28,12.78,12.8,12.42,12.45,527900,0
2009-12-29,12.58,13.11,12.43,12.97,2118247,0
2009-12-30,13.03,13.81,12.92,13.78,3446741,0
2009-12-31,13.78,13.87,13.3,13.31,1126055,0
2010-01-04,13.67,13.68,13.02,13.31,1290832,0
2010-01-05,13.54,14.48,13.5,14.06,3329146,0
2010-01-06,14.2,14.6,14.15,14.31,2062248,0
2010-01-07,14.3,14.57,14.06,14.42,1296578,0
2010-01-08,14.32,14.54,13.96,14.13,1774218,0
2010-01-11,14.32,14.34,13.74,13.86,1576841,0
2010-01-12,13.69,13.83,12.88,13.11,1967207,0
2010-01-13,13.15,13.76,12.73,13.62,1528039,0
2010-01-14,13.59,13.6,13.23,13.39,557612,0
2010-01-15,13.28,13.33,12.82,12.91,965919,0
2010-01-19,12.63,12.88,12.24,12.81,2736282,0
2010-01-20,12.58,13.22,12.43,13.18,1626910,0
2010-01-21,13.24,13.55,13.07,13.37,1777389,0
2010-01-22,13.48,13.67,13.1,13.38,1266127,0
2010-01-25,13.39,13.49,13.18,13.19,760206,0
2010-01-26,13.08,13.4,13.01,13.17,512972,0
2010-01-27,13.2,13.2,13.01,13.13,425109,0
2010-01-28,13.25,13.3,12.85,13.06,499071,0
2010-01-29,13.08,13.2,12.61,12.8,947531,0
2010-02-01,13.12,13.75,13.11,13.5,1225553,0
2010-02-02,13.68,13.89,13.14,13.3,1203118,0
2010-02-03,13.31,13.57,13.24,13.32,357759,0
2010-02-04,13.26,13.26,12.15,12.3,2316644,0
2010-02-05,12.25,12.6,12.21,12.56,747676,0
2010-02-08,12.66,12.71,11.5,11.55,1996138,0
2010-02-09,11.8,12.12,11.61,11.83,878506,0
2010-02-10,11.77,12.31,11.53,12.02,1315262,0
2010-02-11,12.12,12.8,12.05,12.78,1229120,0
2010-02-12,12.79,12.87,12.48,12.84,499340,0
2010-02-16,12.97,13.08,12.15,12.62,1039775,0
2010-02-17,12.65,12.81,12.5,12.81,612836,0
2010-02-18,12.83,13.09,12.61,13.08,700690,0
2010-02-19,12.99,13.3,12.92,13.25,600655,0
2010-02-22,13.36,13.59,13.2,13.29,1022454,0
2010-02-23,13.33,13.39,12.84,13.08,1270054,0
2010-02-24,13.1,13.27,12.75,12.99,966876,0
2010-02-25,12.78,13.33,12.58,13.3,1108870,0
2010-02-26,13.29,13.55,13.2,13.41,545552,0
2010-03-01,13.45,13.64,13.38,13.49,357130,0
2010-03-02,13.51,14.47,13.51,14.25,1591631,0
2010-03-03,14.46,14.46,12.68,12.86,3605256,0
2010-03-04,13,13.46,12.7,13.02,1990543,0
2010-03-05,13.25,13.92,13.1,13.72,1958832,0
2010-03-08,14.2,15.1,14.15,14.84,5146920,0
2010-03-09,15.13,15.75,15.03,15.75,4567805,0
2010-03-10,15.91,16.21,15.6,16.02,4347838,0
2010-03-11,17.44,17.6,15.03,15.86,13361813,0
2010-03-12,16.14,16.15,15.1,15.88,3221663,0
2010-03-15,15.9,15.91,15.36,15.45,1511075,0
2010-03-16,15.59,15.64,15.18,15.56,1482474,0
2010-03-17,15.59,15.79,15.41,15.46,1382097,0
2010-03-18,15.5,15.86,15.4,15.76,1766149,0
2010-03-19,15.76,15.9,15.47,15.55,1199950,0
2010-03-22,15.51,16.4,15.45,16.3,1444132,0
2010-03-23,16.42,16.72,16.37,16.61,1219193,0
2010-03-24,16.61,16.7,16.41,16.56,719362,0
2010-03-25,16.75,17.68,16.72,17.2,3213017,0
2010-03-26,17.48,17.5,16.91,17.1,1903927,0
2010-03-29,17.39,17.71,17.32,17.71,1435050,0
2010-03-30,17.7,18.08,17.65,18.04,1541218,0
2010-03-31,18.05,18.26,17.9,17.99,1357546,0
2010-04-01,18.1,18.29,17.9,18.11,893461,0
2010-04-05,18.38,18.79,18.21,18.68,1031938,0
2010-04-06,18.55,18.87,18.43,18.55,1160894,0
2010-04-07,18.45,18.5,17.93,18.1,1557250,0
2010-04-08,18.1,18.1,17.39,17.55,1574390,0
2010-04-09,17.63,17.63,16.56,17.11,2876123,0
2010-04-12,17.2,17.2,16.63,16.99,1524698,0
2010-04-13,17,17.2,16.45,17.13,2187895,0
2010-04-14,17.21,17.5,17.2,17.41,1369682,0
2010-04-15,17.5,18,17.4,17.79,1178301,0
2010-04-16,17.75,18,17.35,17.49,1922586,0
2010-04-19,17.42,17.69,17.21,17.57,1278736,0
2010-04-20,17.86,18.85,17.86,18.69,2631073,0
2010-04-21,18.84,20.32,18.51,19.24,4344186,0
2010-04-22,19.25,19.89,18.61,19.82,1891320,0
2010-04-23,19.99,20.12,19.84,20.11,1552922,0
2010-04-26,20.24,21.19,20.22,21.13,2341862,0
2010-04-27,21.23,21.3,19.9,20.07,2192420,0
2010-04-28,20.54,20.89,19.5,20.3,2601771,0
2010-04-29,20.68,20.77,18.5,19.72,5217586,0
2010-04-30,19.56,19.94,18.67,18.98,1891367,0
2010-05-03,19.11,19.33,19.05,19.27,1139155,0
2010-05-04,19.21,19.21,18.18,19.07,2016995,0
2010-05-05,18.49,19.07,18.13,19.05,1760584,0
2010-05-06,19.05,19.39,17.5,18.9,2646272,0
2010-05-07,18.73,18.85,16.96,17.36,3489659,0
2010-05-10,18.97,19.39,17.81,18.21,2702973,0
2010-05-11,18.01,19.1,17.66,18.94,1815577,0
2010-05-12,19.19,19.72,18.68,19.24,2248482,0
2010-05-13,19.29,19.98,19.01,19.41,1869380,0
2010-05-14,19.1,19.41,18.83,19.3,1958921,0
2010-05-17,19.29,19.84,19.19,19.6,1827934,0
2010-05-18,19.75,20,19.54,19.8,1882701,0
2010-05-19,19.65,20.15,18.65,19.05,1513790,0
2010-05-20,18.67,18.67,17.05,17.46,2219789,0
2010-05-21,17.02,18.2,16.86,17.89,1903072,0
2010-05-24,17.83,18.09,16.86,16.9,1545549,0
2010-05-25,15.99,16.25,15.31,16.22,2868070,0
2010-05-26,16.52,17.1,16.5,16.6,1832069,0
2010-05-27,17.2,17.4,16.82,17.2,1313948,0
2010-05-28,17.3,17.48,16.86,16.95,888077,0
2010-06-01,17.07,17.57,16.7,16.73,1451246,0
2010-06-02,17.06,17.06,16.18,16.65,1539453,0
2010-06-03,16.8,17.4,16.34,17.17,2057095,0
2010-06-04,16.88,17.24,15.98,16.12,2244452,0
2010-06-07,16.62,16.8,15.8,15.91,1397142,0
2010-06-08,15.93,16.19,15.57,16.18,1634471,0
2010-06-09,16.24,16.46,15.42,15.57,1322209,0
2010-06-10,15.87,16.19,15.62,15.8,1107939,0
2010-06-11,15.7,15.81,15.5,15.78,675967,0
2010-06-14,15.97,16.47,15.93,15.97,1295858,0
2010-06-15,16,16.35,15.83,16.31,886210,0
2010-06-16,16.12,16.39,15.77,15.83,861386,0
2010-06-17,15.81,16.12,15.45,15.63,1116868,0
2010-06-18,15.7,16.3,15.7,16.15,1155495,0
2010-06-21,16.48,16.79,16.25,16.46,1430089,0
2010-06-22,16.58,16.79,16.25,16.3,1123140,0
2010-06-23,16.41,16.46,15.91,16.21,1325184,0
2010-06-24,16.09,16.19,15.65,15.75,921569,0
2010-06-25,15.8,16.04,15.55,16,694193,0
2010-06-28,15.86,15.97,15.5,15.57,724177,0
2010-06-29,15.35,15.4,14.28,14.88,2595302,0
2010-06-30,14.85,15.09,14.41,14.6,1001248,0
2010-07-01,14.82,15.15,14.05,14.6,1237441,0
2010-07-02,14.54,14.6,13.73,13.95,1249520,0
2010-07-06,14.05,14.19,12.1,12.25,4331885,0
2010-07-07,12.67,13.18,12.52,12.89,3187966,0
2010-07-08,13.16,13.16,12.4,12.86,1469362,0
2010-07-09,12.77,12.98,12.44,12.73,1023849,0
2010-07-12,12.7,13.06,12.37,12.89,1581517,0
2010-07-13,13,13.85,12.92,13.7,2060959,0
2010-07-14,13.79,13.79,13.31,13.5,1629643,0
2010-07-15,13.54,13.54,12.88,13.1,1174979,0
2010-07-16,13,13.1,12.4,12.54,1242040,0
2010-07-19,12.9,13.5,12.84,13.28,1854697,0
2010-07-20,13.05,13.44,12.69,13.44,862044,0
2010-07-21,13.58,13.87,13.35,13.53,1222528,0
2010-07-22,13.65,14.01,13.64,13.87,889317,0
2010-07-23,13.8,14.05,13.7,14.05,909402,0
2010-07-26,14.05,14.98,13.97,14.87,1452565,0
2010-07-27,15.33,15.55,14.57,14.67,1855969,0
2010-07-28,14.6,14.6,13.88,14.35,1684918,0
2010-07-29,14.62,15.49,14.61,15.49,3136455,0
2010-07-30,14.98,15.63,14.97,15.47,1396931,0
2010-08-02,15.76,16.14,15.68,16.05,1191293,0
2010-08-03,16.01,16.05,15.35,15.67,1610501,0
2010-08-04,15.69,15.86,15.61,15.79,857001,0
2010-08-05,15.69,15.75,14.83,15.26,1003235,0
2010-08-06,15.15,15.49,14.9,15.45,788211,0
2010-08-09,15.5,15.62,15.05,15.25,602624,0
2010-08-10,14.99,15.3,14.84,15.25,777520,0
2010-08-11,14.86,15,14.18,14.46,1278592,0
2010-08-12,14.13,14.37,13.83,14.27,648455,0
2010-08-13,14.16,14.39,14.13,14.24,455132,0
2010-08-16,14.15,14.57,14.08,14.34,697772,0
2010-08-17,14.42,14.96,14.22,14.77,799834,0
2010-08-18,14.79,15.16,14.76,15.08,507248,0
2010-08-19,14.99,15.22,14.18,14.23,632886,0
2010-08-20,14.02,14.22,13.89,14.01,451589,0
2010-08-23,14.03,14.33,13.77,13.85,507845,0
2010-08-24,13.63,13.7,13.07,13.5,860543,0
2010-08-25,13.29,13.84,13.23,13.83,396062,0
2010-08-26,13.85,14.04,13.75,13.9,828005,0
2010-08-27,14.01,14.21,13.78,14.12,431662,0
2010-08-30,14.04,14.13,13.74,13.8,542636,0
2010-08-31,13.7,14.25,13.7,14.13,603181,0
2010-09-01,14.47,14.5,14.25,14.39,448411,0
2010-09-02,14.34,15,14.32,14.96,508614,0
2010-09-03,15.03,15.25,14.95,15.09,609690,0
2010-09-07,14.9,14.99,14.57,14.68,509193,0
2010-09-08,14.7,15.19,14.7,15.11,509997,0
2010-09-09,15.32,15.43,14.42,14.5,758302,0
2010-09-10,14.59,14.98,14.39,14.73,845198,0
2010-09-13,15.04,15.08,14.44,14.46,903764,0
2010-09-14,14.46,14.65,14.18,14.26,664092,0
2010-09-15,14.11,14.62,14.11,14.58,988232,0
2010-09-16,14.58,15.12,14.58,14.79,691541,0
2010-09-17,14.83,15.18,14.58,15.13,994778,0
2010-09-20,15.23,16.12,15.05,15.96,1526717,0
2010-09-21,16.26,17.15,16.25,17.05,2092375,0
2010-09-22,16.94,17.1,16.55,16.89,1556913,0
2010-09-23,16.79,17.12,16.45,16.6,637812,0
2010-09-24,16.79,16.99,16.58,16.86,689279,0
2010-09-27,16.86,16.9,16.32,16.44,525160,0
2010-09-28,16.42,16.66,16.07,16.2,746999,0
2010-09-29,16.2,17.05,16.2,16.85,734109,0
2010-09-30,16.96,17.25,16.56,16.86,850036,0
2010-10-01,17.18,18.25,17.08,18.02,2327397,0
2010-10-04,17.82,18.11,17.43,17.66,1100883,0
2010-10-05,17.8,17.94,17.74,17.87,606613,0
2010-10-06,17.83,17.86,17.12,17.31,843967,0
2010-10-07,17.38,17.54,17.14,17.3,234991,0
2010-10-08,17.25,17.41,17.07,17.24,411038,0
2010-10-11,17.24,17.57,16.93,17.2,604490,0
2010-10-12,17.11,17.47,16.99,17.27,770286,0
2010-10-13,17.4,17.51,17.14,17.25,859980,0
2010-10-14,17.16,17.71,17.15,17.49,680886,0
2010-10-15,17.55,18.23,17.32,17.95,1283716,0
2010-10-18,17.88,18.13,17.87,18,540327,0
2010-10-19,17.76,18.02,17.59,17.82,776784,0
2010-10-20,17.84,18.57,17.67,18.36,1782009,0
2010-10-21,18.45,18.8,17.68,17.93,977733,0
2010-10-22,17.97,18.12,17.65,17.99,517074,0
2010-10-25,18.18,18.46,18.04,18.18,504876,0
2010-10-26,18.04,18.49,17.96,18.35,510678,0
2010-10-27,18.33,19.05,18.12,18.85,1346583,0
2010-10-28,19.61,21.49,19.34,21.39,6522970,0
2010-10-29,21.11,21.95,21.1,21.65,1933160,0
2010-11-01,22.07,23.42,21.98,23.16,3180848,0
2010-11-02,23.37,23.55,22.47,22.75,1571402,0
2010-11-03,22.86,23.02,22.18,22.61,1270494,0
2010-11-04,22.73,22.93,21.36,21.96,1981763,0
2010-11-05,21.95,22.2,21.69,21.87,823087,0
2010-11-08,22,22.83,21.86,22.5,825188,0
2010-11-09,22.81,22.82,22.04,22.2,526869,0
2010-11-10,22.16,22.79,21.73,22.79,645424,0
2010-11-11,22.51,22.51,21.88,22.05,560308,0
2010-11-12,21.93,22.36,21.06,21.6,773847,0
2010-11-15,21.69,22.83,21.65,22.6,873201,0
2010-11-16,22.42,22.83,21.55,22.19,680842,0
2010-11-17,22.21,23.82,22.03,23.82,1184463,0
2010-11-18,24.25,24.82,23.71,24.25,1590557,0
2010-11-19,24.37,24.6,23.8,24.18,979656,0
2010-11-22,24.3,25.28,24.26,25.25,1145135,0
2010-11-23,24.94,25.25,24.4,25.18,1185586,0
2010-11-24,25.35,26.41,25.2,26.35,1588374,0
2010-11-26,26.06,27.35,26.05,26.93,709663,0
2010-11-29,27.02,27.43,26.48,27.26,1204931,0
2010-11-30,27.04,27.48,26.75,27.21,897491,0
2010-12-01,27.58,27.68,26.22,26.71,1127113,0
2010-12-02,26.65,26.87,24.75,25.45,2321963,0
2010-12-03,25.14,26.45,25.11,26.28,1057084,0
2010-12-06,26.17,26.7,26,26.46,567325,0
2010-12-07,26.81,27.28,26.48,26.62,833971,0
2010-12-08,26.87,27.05,26.53,26.84,476681,0
2010-12-09,26.99,27,26.51,26.55,535542,0
2010-12-10,26.55,27.25,26.51,27.07,786640,0
2010-12-13,27.25,27.48,26.5,26.56,765707,0
2010-12-14,26.6,26.83,25.83,26.09,514867,0
2010-12-15,25.94,26.54,25.76,25.82,476958,0
2010-12-16,25.8,26.1,25.58,25.75,371656,0
2010-12-17,25.6,26.77,25.45,26.67,689093,0
2010-12-20,26.8,27.25,26.5,26.72,990718,0
2010-12-21,26.78,26.87,26.05,26.31,838750,0
2010-12-22,26.49,26.59,25.3,25.79,776394,0
2010-12-23,25.55,26.22,25.55,25.86,429220,0
2010-12-27,25.91,25.91,25.06,25.37,487142,0
2010-12-28,25.37,25.49,24.82,25.12,696520,0
2010-12-29,25.11,25.61,24.81,25.61,541088,0
2010-12-30,25.44,26.99,25.31,26.86,699515,0
2010-12-31,30.86,31.45,27.65,28.07,21175850,0
2011-01-03,28.25,29.1,27.3,28.47,3662705,0
2011-01-04,28.78,29.12,27.45,27.51,1671955,0
2011-01-05,27.5,28.72,27.11,28.12,1738554,0
2011-01-06,28.44,28.44,27.65,27.86,799096,0
2011-01-07,27.89,27.89,27.14,27.21,910078,0
2011-01-10,27.37,27.53,26.64,27.09,1323975,0
2011-01-11,27.19,27.22,26.56,26.83,1110830,0
2011-01-12,27.1,28,27.03,27.92,1763079,0
2011-01-13,28.02,28.49,27.7,27.93,1006158,0
2011-01-14,27.93,27.95,27.2,27.46,802279,0
2011-01-18,27.43,27.68,27.16,27.39,608107,0
2011-01-19,27.4,27.49,26.67,26.67,876325,0
2011-01-20,26.62,26.94,26.01,26.83,938029,0
2011-01-21,27.05,27.61,26.14,26.36,1369640,0
2011-01-24,26.48,26.82,25.36,26.65,873517,0
2011-01-25,26.55,26.67,26,26.26,372069,0
2011-01-26,26.36,26.58,26,26.25,612451,0
2011-01-27,26.21,26.39,26,26.09,598307,0
2011-01-28,26.07,26.26,25.4,25.57,809862,0
2011-01-31,25.61,25.75,24.86,25.59,1311996,0
2011-02-01,25.74,27.5,25.65,27.37,1598887,0
2011-02-02,27.27,27.43,26.66,26.8,820895,0
2011-02-03,26.76,27.54,26.69,27.44,683443,0
2011-02-04,27.3,27.59,26.94,27.21,434068,0
2011-02-07,27.19,27.29,26.92,27.04,425780,0
2011-02-08,26.97,27.83,26.74,27.69,560014,0
2011-02-09,27.7,28.22,27.27,27.57,648814,0
2011-02-10,27.49,28.22,27.34,27.57,899803,0
2011-02-11,27.76,28.32,27.64,28.2,548240,0
2011-02-14,28.28,28.84,28.27,28.46,437145,0
2011-02-15,28.57,28.65,27.79,27.92,328482,0
2011-02-16,27.88,28.44,27.85,28.28,312806,0
2011-02-18,28.21,28.54,28.09,28.48,446002,0
2011-02-22,28.09,28.35,27.18,27.45,848688,0
2011-02-23,27.34,27.87,26.65,27.78,1149544,0
2011-02-24,27.92,28.75,26.77,27.01,1981331,0
2011-02-25,27.41,27.71,26.45,26.66,1195854,0
2011-02-28,26.9,27,26.26,26.51,761439,0
2011-03-01,26.11,27.1,26.11,27.02,796815,0
2011-03-02,27.05,28.17,26.82,28.16,810349,0
2011-03-03,28.4,28.68,28.1,28.52,617650,0
2011-03-04,28.34,29.1,27.95,28.41,598290,0
2011-03-07,28.26,28.44,27.31,27.81,595954,0
2011-03-08,27.8,28.02,27.35,27.86,445196,0
2011-03-09,27.93,28.63,27.51,28.48,905923,0
2011-03-10,28.17,28.49,27.67,27.9,754800,0
2011-03-11,27.65,28.31,27.42,28.13,549177,0
2011-03-14,27.5,28.13,26.9,28.06,1178241,0
2011-03-15,26.83,27.44,26.52,27.04,1002397,0
2011-03-16,27.01,27.31,26.09,26.37,668514,0
2011-03-17,26.62,27.06,25.85,25.89,760348,0
2011-03-18,26.09,26.76,26,26.2,677328,0
2011-03-21,26.5,27.13,26.38,27.09,460508,0
2011-03-22,27.16,27.3,26.15,26.66,755094,0
2011-03-23,26.54,26.62,26.16,26.6,374801,0
2011-03-24,28.31,30.3,28.05,29.99,5080547,0
2011-03-25,30.39,31.99,30.2,31.71,3322456,0
2011-03-28,31.65,32.17,30.81,31.17,1122949,0
2011-03-29,31.25,31.83,30.93,31.49,1611188,0
2011-03-30,31.65,32.99,31.46,32.35,1615893,0
2011-03-31,32.43,32.5,31.75,31.98,668160,0
2011-04-01,32,32.4,31.88,32.11,685048,0
2011-04-04,31.95,31.95,31,31.61,858671,0
2011-04-05,31.6,31.8,30.95,31.58,483754,0
2011-04-06,31.9,31.91,31.01,31.45,420326,0
2011-04-07,31.4,31.58,31,31.08,341103,0
2011-04-08,31.18,31.47,30.65,31,845184,0
2011-04-11,31.08,31.38,30.25,30.43,558220,0
2011-04-12,30.1,30.57,29.65,30.12,738373,0
2011-04-13,30.31,31.15,30.28,30.99,686604,0
2011-04-14,30.61,31.73,30.12,31.2,540725,0
2011-04-15,31.35,31.87,31.24,31.43,563333,0
2011-04-18,30.94,31.24,30.25,31.04,394266,0
2011-04-19,31.25,31.29,30.56,30.99,314905,0
2011-04-20,31.47,31.77,31.41,31.46,346112,0
2011-04-21,31.73,32.2,31.05,32.15,351927,0
2011-04-25,32.12,32.8,32.01,32.49,455324,0
2011-04-26,32.68,33.27,32.45,32.88,516878,0
2011-04-27,33.11,33.12,32.2,32.3,520364,0
2011-04-28,31.5,35.19,31.42,34.24,2917926,0
2011-04-29,33.85,35.2,33.59,35.08,1279596,0
2011-05-02,35.02,36.2,35.02,35.85,1404732,0
2011-05-03,35.7,35.7,34.26,34.92,888163,0
2011-05-04,34.87,34.94,33.75,34.3,463355,0
2011-05-05,33.66,35.07,33.62,33.96,571400,0
2011-05-06,34.58,35.35,34.4,34.99,521082,0
2011-05-09,34.92,35.31,34.55,34.92,536375,0
2011-05-10,34.92,35.32,34.72,35.22,523934,0
2011-05-11,35.3,35.4,34.36,35.18,437637,0
2011-05-12,35.1,35.21,34.43,34.8,356947,0
2011-05-13,34.99,36.88,34.77,36.66,994837,0
2011-05-16,36.57,37.13,35.81,35.82,1315654,0
2011-05-17,35.99,36.09,34.55,35.54,914413,0
2011-05-18,35.59,35.82,35.32,35.68,580808,0
2011-05-19,35.94,36.95,35.78,36.49,978064,0
2011-05-20,36.33,36.62,36.28,36.41,1006255,0
2011-05-23,35.85,36.01,35.2,35.45,643216,0
2011-05-24,35.45,35.97,34.19,34.24,874009,0
2011-05-25,34.22,34.51,33.2,34.2,1801461,0
2011-05-26,34.29,35.93,34.06,35.88,866387,0
2011-05-27,35.94,36.93,35.7,36.77,1079892,0
2011-05-31,36.87,37.75,36.85,37.21,1255408,0
2011-06-01,37.07,38,36.6,36.75,1327442,0
2011-06-02,36.72,37.66,36.52,37.26,745731,0
2011-06-03,36.83,37.44,36.49,36.51,850161,0
2011-06-06,36.45,36.89,36,36,634978,0
2011-06-07,36.21,36.58,35.9,35.99,572168,0
2011-06-08,35.55,35.71,34.5,35.02,579451,0
2011-06-09,35.05,35.05,32.39,33.16,2821108,0
2011-06-10,33.14,33.14,30.89,31.45,2038783,0
2011-06-13,31.36,31.89,30.66,30.7,944862,0
2011-06-14,30.9,32.31,30.9,31.83,813714,0
2011-06-15,31.45,31.46,29.53,30,2053896,0
2011-06-16,29.88,30.64,29.65,30.24,994389,0
2011-06-17,30.33,30.8,29.5,29.59,1077853,0
2011-06-20,29.48,29.48,28.21,29.04,1584417,0
2011-06-21,29.3,30.49,29.25,29.91,1036353,0
2011-06-22,29.82,30.31,29.52,29.93,546005,0
2011-06-23,29.45,29.78,28.5,29.67,778856,0
2011-06-24,29.81,30.46,29.62,30.33,964512,0
2011-06-27,30,30.13,28.66,29.75,1302326,0
2011-06-28,29.92,31.42,29.6,30.99,1461833,0
2011-06-29,31.33,32.2,30.9,32.02,1727375,0
2011-06-30,32.33,33.05,31.87,32.43,1618268,0
2011-07-01,32.49,32.7,32,32.6,936750,0
2011-07-05,32.99,33.16,29.58,29.99,3391420,0
2011-07-06,30.3,30.57,28.96,29.48,2554538,0
2011-07-07,29.88,30.04,29.05,29.13,1135194,0
2011-07-08,28.69,28.75,27.81,28.42,2521276,0
2011-07-11,28.27,28.3,26.87,27.23,1747831,0
2011-07-12,27.06,28.03,26.6,27.65,1806216,0
2011-07-13,27.78,29,27.74,27.93,1607402,0
2011-07-14,29.27,29.84,27.58,27.97,2180029,0
2011-07-15,28.58,29.2,28.31,28.64,1414602,0
2011-07-18,28.4,28.78,26.88,26.98,1873757,0
2011-07-19,27.22,28.55,27.18,27.77,1403500,0
2011-07-20,27.76,27.93,26.94,27.22,839923,0
2011-07-21,27.3,28.35,27.15,28.09,877284,0
2011-07-22,28.11,28.61,27.92,28.59,658824,0
2011-07-25,27.62,27.62,24.91,24.94,3969751,0
2011-07-26,25.03,25.72,24.61,25.17,1375108,0
2011-07-27,24.97,24.97,23.87,24.42,2267481,0
2011-07-28,21.35,22.7,19.76,20.21,8522903,0
2011-07-29,19.88,19.9,18.1,18.96,7787448,0
2011-08-01,19.68,20.15,18.33,18.59,2700833,0
2011-08-02,18.41,18.55,17.5,17.53,2689590,0
2011-08-03,17.53,19.16,17.31,18.37,3701942,0
2011-08-04,18.03,18.18,17.19,17.21,1868450,0
2011-08-05,17.46,17.76,15.86,16.48,2920268,0
2011-08-08,15.65,16.1,15.07,15.23,2032761,0
2011-08-09,15.54,16.71,15.35,16.7,2087791,0
2011-08-10,16.53,16.74,15.73,15.89,1417221,0
2011-08-11,16.07,18.07,16,17.52,2011539,0
2011-08-12,18.04,18.04,17.24,17.4,1343314,0
2011-08-15,17.7,18.45,17.58,18.4,903400,0
2011-08-16,17.77,18.24,17,17.34,1129405,0
2011-08-17,17.37,17.5,16.28,16.51,1546588,0
2011-08-18,15.95,15.95,14.97,15.24,1757646,0
2011-08-19,14.83,15.38,14.22,14.76,1825469,0
2011-08-22,15.2,15.49,13.7,14,2252526,0
2011-08-23,14.09,16.04,13.97,15.89,1458394,0
2011-08-24,15.86,16.13,15.18,15.6,1024321,0
2011-08-25,15.66,16.15,15.31,15.71,813686,0
2011-08-26,15.48,16.26,15.26,16.16,589332,0
2011-08-29,16.49,17.97,16.49,17.73,1343002,0
2011-08-30,17.56,17.57,16.5,17.1,1355813,0
2011-08-31,17.3,17.83,17.1,17.53,821520,0
2011-09-01,17.55,17.69,16.62,16.64,669124,0
2011-09-02,16.27,16.75,15.84,16.5,592429,0
2011-09-06,15.91,16.78,15.69,16.66,1067184,0
2011-09-07,17.08,18.45,17.08,18.19,1409712,0
2011-09-08,18.07,18.71,17.79,18.11,1740783,0
2011-09-09,17.79,17.99,16.55,16.7,1116840,0
2011-09-12,16.34,17.5,16.03,17.39,1025836,0
2011-09-13,17.46,17.98,16.98,17.45,974993,0
2011-09-14,17.63,18.15,17.47,17.77,893212,0
2011-09-15,17.95,18.88,17.65,18.51,1629805,0
2011-09-16,18.4,18.59,17.71,17.87,903078,0
2011-09-19,17.44,18,17.14,17.7,777424,0
2011-09-20,17.85,18.38,17.35,17.72,1054421,0
2011-09-21,17.85,18.19,16.78,16.78,933802,0
2011-09-22,15.98,16.19,15.03,15.67,1556740,0
2011-09-23,15.46,16.09,15.41,15.74,531262,0
2011-09-26,15.95,15.95,15.22,15.91,932607,0
2011-09-27,16.32,17.4,16.28,16.6,1449290,0
2011-09-28,16.68,17,16,16.19,1215432,0
2011-09-29,16.61,16.83,14.99,15.19,1843551,0
2011-09-30,14.91,15.08,14.42,14.48,1642246,0
2011-10-03,14.35,14.45,13.55,13.57,1860369,0
2011-10-04,13.3,14.46,12.57,14.41,2006497,0
2011-10-05,14.71,16.21,14.71,15.96,2063170,0
2011-10-06,15.96,16.44,15.24,16.34,2188324,0
2011-10-07,16.61,16.89,15.67,15.9,1611172,0
2011-10-10,16.4,17.3,16.06,16.88,1008901,0
2011-10-11,16.69,17.26,16.4,17.07,902045,0
2011-10-12,17.36,18.18,17.03,17.32,1270484,0
2011-10-13,17.1,17.46,16.77,17.4,547973,0
2011-10-14,17.77,17.8,16.95,17.38,594244,0
2011-10-17,17.4,17.45,16.47,16.64,510383,0
2011-10-18,16.72,16.74,15.9,16.06,1168289,0
2011-10-19,16.04,16.37,15.6,15.7,848081,0
2011-10-20,15.66,16.3,15.33,16.01,794508,0
2011-10-21,16.29,16.83,16,16.8,888527,0
2011-10-24,16.85,17.55,16.85,17.4,817057,0
2011-10-25,17.18,17.54,16.8,17.34,713902,0
2011-10-26,17.55,17.61,16.62,17.42,1032388,0
2011-10-27,17.37,19.74,16.87,19.49,3072851,0
2011-10-28,19.51,20.5,19.45,20.36,1355615,0
2011-10-31,20,20.1,18.94,19.23,1707946,0
2011-11-01,18.05,18.72,17.77,18.38,1459054,0
2011-11-02,18.8,19.41,18.64,19.38,875860,0
2011-11-03,19.38,19.58,18.86,19.43,893622,0
2011-11-04,19.4,19.44,18.99,19.29,405151,0
2011-11-07,19.19,19.9,19.11,19.51,575265,0
2011-11-08,19.72,19.83,19.2,19.66,672423,0
2011-11-09,18.87,19.18,18.5,18.62,574136,0
2011-11-10,19,19.05,18.31,18.55,458961,0
2011-11-11,18.85,19.45,18.72,19.1,425875,0
2011-11-14,19.15,19.2,18.7,18.74,294026,0
2011-11-15,18.62,19.35,18.54,19.24,355097,0
2011-11-16,19.02,19.72,18.87,19.27,500928,0
2011-11-17,19.21,19.61,18.98,19.1,617458,0
2011-11-18,19.3,19.72,19.16,19.43,749449,0
2011-11-21,18.89,18.95,18.17,18.74,654035,0
2011-11-22,18.61,19.12,18.21,18.24,611986,0
2011-11-23,18.07,18.18,17.42,17.61,678683,0
2011-11-25,17.53,18.42,17.44,18.19,333955,0
2011-11-28,18.93,19.09,18.61,18.85,482023,0
2011-11-29,18.98,19,18.72,18.8,316584,0
2011-11-30,19.22,19.71,19.13,19.41,683705,0
2011-12-01,19.35,19.91,19.24,19.69,530561,0
2011-12-02,19.94,19.96,19.16,19.27,892100,0
2011-12-05,19.63,21.84,19.55,21.43,1991346,0
2011-12-06,21.6,21.84,21.11,21.24,1097003,0
2011-12-07,21.1,21.1,20.28,20.86,981224,0
2011-12-08,20.6,20.8,20.26,20.32,698738,0
2011-12-09,20.38,21.39,20.34,21.2,627557,0
2011-12-12,20.93,21.01,20.42,20.68,406538,0
2011-12-13,20.81,20.94,20,20.2,498289,0
2011-12-14,20.06,20.21,19.27,19.36,649246,0
2011-12-15,19.56,19.68,18.94,18.98,836832,0
2011-12-16,19.35,20.38,19.17,20.17,1285219,0
2011-12-19,20.21,20.48,19.62,19.66,618748,0
2011-12-20,20.06,20.39,19.67,19.67,949152,0
2011-12-21,19.55,19.61,18.57,19.04,1086042,0
2011-12-22,19.08,19.4,18.87,18.97,456937,0
2011-12-23,19.01,19.25,18.73,19.06,500101,0
2011-12-27,19.02,19.61,19,19.22,682839,0
2011-12-28,19.23,19.45,18.75,18.95,1132006,0
2011-12-29,19.01,19.02,18.52,18.6,827415,0
2011-12-30,18.57,18.62,17.95,18.33,840565,0
2012-01-03,18.73,18.9,17.44,17.83,1948962,0
2012-01-04,17.89,19.14,17.77,18.78,2643039,0
2012-01-05,18.7,19.45,18.62,19.24,1052622,0
2012-01-06,19.11,19.19,18.97,19.03,376595,0
2012-01-09,19.11,20.56,19.06,20.23,1657685,0
2012-01-10,20.57,20.63,20.13,20.25,633302,0
2012-01-11,20.25,21.33,20.02,21.23,1295053,0
2012-01-12,21.36,21.5,20.84,21.3,1448431,0
2012-01-13,21.26,21.46,20.64,21.1,620691,0
2012-01-17,21.05,21.5,20.33,20.91,1155460,0
2012-01-18,20.89,21.04,20.53,20.85,540747,0
2012-01-19,20.93,21.86,20.42,21.84,1248125,0
2012-01-20,21.86,22.17,21.37,21.44,1067651,0
2012-01-23,21.49,21.75,20.9,21.34,1078186,0
2012-01-24,21.2,21.4,20.99,21.26,688169,0
2012-01-25,21.2,21.36,20.59,21.15,858446,0
2012-01-26,21.16,21.55,20.57,20.75,765224,0
2012-01-27,20.63,21.05,20.52,20.85,621621,0
2012-01-30,20.65,21.13,20.52,20.85,472425,0
2012-01-31,20.95,21.04,20.29,20.71,736765,0
2012-02-01,20.95,21.41,20.75,21.23,1081502,0
2012-02-02,21.33,21.73,21.18,21.42,739260,0
2012-02-03,21.72,22.52,21.49,22.22,2040842,0
2012-02-06,22.09,22.46,22.07,22.19,537800,0
2012-02-07,22.29,22.56,22,22.53,614590,0
2012-02-08,22.58,23.05,21.63,21.89,973386,0
2012-02-09,21.95,22.15,21.31,21.6,520225,0
2012-02-10,21.38,21.49,21.02,21.22,429162,0
2012-02-13,21.42,22.27,21.33,22.07,661115,0
2012-02-14,22.1,24.57,22.01,24.53,3845793,0
2012-02-15,24.73,25,23.78,23.84,1487260,0
2012-02-16,23.8,24.17,23.09,23.73,1006502,0
2012-02-17,23.74,24.11,23.61,23.75,817874,0
2012-02-21,24.74,25.94,24.6,24.93,2829457,0
2012-02-22,24.98,25,23.83,23.96,1319838,0
2012-02-23,24.01,25.24,22.5,25.06,3110863,0
2012-02-24,25.24,25.75,24.85,25.15,1844020,0
2012-02-27,24.88,25.29,24.61,24.7,1374127,0
2012-02-28,24.52,25.56,24.42,25.47,1771150,0
2012-02-29,25.53,26.36,25.42,25.52,1957351,0
2012-03-01,25.82,26.04,25.07,25.82,2225120,0
2012-03-02,25.85,26.68,25.7,26.43,1324046,0
2012-03-05,26.35,26.47,25.53,26.23,1246126,0
2012-03-06,25.76,25.82,24.67,24.93,968604,0
2012-03-07,25.19,25.92,24.96,25.54,618973,0
2012-03-08,25.94,26,25.46,25.82,447464,0
2012-03-09,25.85,26.1,25.76,25.92,449127,0
2012-03-12,25.83,26.28,25.6,25.71,857288,0
2012-03-13,25.96,26.2,25.4,25.98,1021227,0
2012-03-14,25.85,26.05,25.25,25.7,749104,0
2012-03-15,25.77,26.21,25.63,26.15,802670,0
2012-03-16,26.07,26.13,25.5,25.86,776249,0
2012-03-19,25.85,26.44,25.85,26.27,661317,0
2012-03-20,26.2,26.3,25.42,25.93,800779,0
2012-03-21,25.94,26.48,25.86,26.3,789941,0
2012-03-22,26.07,26.07,25.62,25.83,703361,0
2012-03-23,25.92,25.94,25.12,25.78,1668078,0
2012-03-26,26,26.24,24.96,25.14,1731723,0
2012-03-27,25.12,25.39,24.75,24.9,1186729,0
2012-03-28,24.87,24.96,24.5,24.7,898131,0
2012-03-29,24.46,25.13,24.22,24.86,1103358,0
2012-03-30,25.19,25.19,24.37,24.44,874774,0
2012-04-02,24.48,25.11,24.39,24.72,1434409,0
2012-04-03,24.98,25.01,24.31,24.66,1218013,0
2012-04-04,24.45,24.54,23.46,23.8,1410205,0
2012-04-05,23.74,24.1,23.44,23.71,787197,0
2012-04-09,23.25,23.54,23.08,23.28,533613,0
2012-04-10,23.36,23.39,22.08,22.27,2290782,0
2012-04-11,22.48,22.6,22.15,22.2,910325,0
2012-04-12,22.27,23.2,22.22,23.04,1198519,0
2012-04-13,22.98,23.09,22.78,23,857218,0
2012-04-16,23.19,23.19,22.64,22.93,1144853,0
2012-04-17,23.02,23.19,22.79,22.82,1380998,0
2012-04-18,22.75,23,22.49,22.76,1436645,0
2012-04-19,22.81,23.28,22.63,22.87,652387,0
2012-04-20,23.05,23.35,22.71,23.12,1028758,0
2012-04-23,22.91,23.05,22.44,22.83,1051960,0
2012-04-24,22.71,23.59,22.4,23.57,2600064,0
2012-04-25,23.68,24.41,23.56,24.38,1646569,0
2012-04-26,24.41,24.7,23.86,24.65,1511413,0
2012-04-27,24.65,24.73,22.91,24.44,2992912,0
2012-04-30,24.32,24.65,23.84,23.97,1122868,0
2012-05-01,24.01,25.34,23.94,25.03,1802939,0
2012-05-02,24.89,25.11,24.69,24.88,799530,0
2012-05-03,24.95,25,24.17,24.51,701508,0
2012-05-04,24.36,24.59,23.73,23.91,1270172,0
2012-05-07,24.07,24.81,23.88,24.7,1618347,0
2012-05-08,24.54,25.14,24.36,24.67,1899664,0
2012-05-09,24.3,24.66,23.91,24.46,1631235,0
2012-05-10,24.71,24.71,23.7,23.82,1100348,0
2012-05-11,23.73,23.92,23.26,23.45,1027488,0
2012-05-14,23.18,23.22,22.6,22.9,1216137,0
2012-05-15,22.86,23.06,22.26,22.33,1065236,0
2012-05-16,22.42,22.5,21.45,21.78,1933867,0
2012-05-17,21.98,22.01,20.93,21.04,1033273,0
2012-05-18,21.04,21.32,20.71,20.94,1043665,0
2012-05-21,21.01,21.7,20.78,21.46,704007,0
2012-05-22,21.49,22.33,21.3,22.06,1207089,0
2012-05-23,21.82,21.95,21.37,21.69,1077676,0
2012-05-24,21.55,22,21.36,21.47,477190,0
2012-05-25,21.48,21.58,21.02,21.45,572694,0
2012-05-29,21.76,22.06,21.35,21.97,1104346,0
2012-05-30,22.05,22.05,21.33,21.52,590259,0
2012-05-31,21.47,21.48,20.71,21.24,874255,0
2012-06-01,20.93,20.98,20.02,20.1,936462,0
2012-06-04,20.24,20.28,18.29,19.19,3428151,0
2012-06-05,19.07,19.77,18.97,19.62,1644165,0
2012-06-06,19.78,20,19.38,19.95,1084811,0
2012-06-07,20.25,20.38,19.55,19.85,1295412,0
2012-06-08,19.68,21.27,19.42,21.25,1754135,0
2012-06-11,21.47,21.92,20.68,20.85,1639959,0
2012-06-12,21.05,21.74,20.86,21.74,1499244,0
2012-06-13,21.62,21.85,21.05,21.07,1502480,0
2012-06-14,21.18,22.62,20.84,22.6,1884223,0
2012-06-15,22.57,23.07,22.12,23.03,2058539,0
2012-06-18,22.82,23.28,22.21,22.86,1188036,0
2012-06-19,23.01,23.64,23.01,23.32,1116516,0
2012-06-20,23.42,23.8,23.05,23.44,794846,0
2012-06-21,23.46,23.79,22.56,22.56,1405006,0
2012-06-22,22.72,23.51,22.6,23.39,754351,0
2012-06-25,23.01,23.17,22.51,22.9,1025200,0
2012-06-26,22.84,23.51,22.84,23.34,909247,0
2012-06-27,23.42,23.93,23.32,23.72,1054782,0
2012-06-28,23.5,24.09,23.35,23.72,847720,0
2012-06-29,24.24,24.32,23.91,24.03,975813,0
2012-07-02,24.39,25.12,23.62,23.89,1635972,0
2012-07-03,23.9,24.63,23.72,24.27,835080,0
2012-07-05,24.38,24.73,23.8,24.01,764995,0
2012-07-06,23.77,24.02,23.21,23.35,726447,0
2012-07-09,23.27,23.55,22.93,23.05,928512,0
2012-07-10,23.21,23.26,22.67,23.09,843107,0
2012-07-11,23.13,23.36,22.69,22.9,441038,0
2012-07-12,22.76,22.9,22.33,22.58,1148667,0
2012-07-13,22.67,23.01,22.47,22.8,1239911,0
2012-07-16,22.84,24.5,22.7,24.12,2354500,0
2012-07-17,24.29,25.99,24.29,25.34,3690458,0
2012-07-18,25.34,25.43,24.47,24.7,1713811,0
2012-07-19,24.79,24.96,24.35,24.42,1372398,0
2012-07-20,23.88,24.65,23.06,24.02,2412778,0
2012-07-23,23.7,24.01,22.55,23.39,1879566,0
2012-07-24,23.47,23.92,22.8,23.05,1059923,0
2012-07-25,23.22,23.77,22.89,23.54,1127806,0
2012-07-26,23.92,23.95,22.05,22.46,3303970,0
2012-07-27,22.2,22.93,22.02,22.76,1463331,0
2012-07-30,22.65,22.93,22.02,22.28,1221477,0
2012-07-31,22.14,22.49,21.93,22.16,948278,0
2012-08-01,22.08,22.26,21.68,22.02,907318,0
2012-08-02,22,22.32,21.33,21.49,1054555,0
2012-08-03,21.87,22.3,21.64,21.99,678212,0
2012-08-06,22.07,22.12,21.11,21.27,1388557,0
2012-08-07,21.46,21.92,21.31,21.78,1294843,0
2012-08-08,21.75,22.04,21.6,21.67,735298,0
2012-08-09,21.57,21.73,21.18,21.3,688367,0
2012-08-10,21.25,21.65,21,21.08,804678,0
2012-08-13,21.04,21.18,20.26,20.82,1347940,0
2012-08-14,20.86,21.06,20.6,20.88,1503136,0
2012-08-15,20.81,21.27,20.75,21.25,773825,0
2012-08-16,21.21,21.38,20.99,21.07,1271064,0
2012-08-17,21.16,21.84,21.08,21.67,936310,0
2012-08-20,21.67,21.72,21.1,21.36,763362,0
2012-08-21,21.45,21.99,21.4,21.52,797974,0
2012-08-22,21.43,21.52,20.91,21.08,832513,0
2012-08-23,21.11,21.3,20.71,20.82,1387208,0
2012-08-24,20.8,20.96,20.63,20.76,659711,0
2012-08-27,20.86,20.86,20.33,20.41,1004022,0
2012-08-28,20.43,20.91,20.1,20.87,1606476,0
2012-08-29,20.85,20.91,20.28,20.65,871187,0
2012-08-30,20.49,20.58,20.25,20.45,489994,0
2012-08-31,20.64,20.64,20.17,20.21,804339,0
2012-09-04,20.2,20.25,20,20.19,1211910,0
2012-09-05,20.12,20.2,19.58,19.58,1380904,0
2012-09-06,19.67,20,19.67,19.81,762099,0
2012-09-07,19.83,20.36,19.83,20.29,922886,0
2012-09-10,20.28,20.44,19.9,19.91,501317,0
2012-09-11,19.98,20.12,19.72,19.85,687165,0
2012-09-12,19.82,19.98,19.28,19.7,1062458,0
2012-09-13,19.66,20.43,19.48,20.41,953663,0
2012-09-14,20.41,20.8,19.81,19.94,1606608,0
2012-09-17,19.86,19.98,19.61,19.96,706200,0
2012-09-18,19.96,20.04,19.78,19.99,850007,0
2012-09-19,20.1,20.95,20.07,20.82,1733377,0
2012-09-20,20.8,20.86,20.48,20.69,845840,0
2012-09-21,20.75,20.83,20.44,20.52,530364,0
2012-09-24,20.4,20.5,19.75,19.89,1090236,0
2012-09-25,19.84,20.02,19.43,19.52,709378,0
2012-09-26,19.43,19.49,18.85,19.21,922621,0
2012-09-27,20.48,20.48,19.69,20.01,1481390,0
2012-09-28,19.91,20.14,19.79,19.91,970605,0
2012-10-01,20.06,20.56,19.93,20.51,1196456,0
2012-10-02,20.51,20.63,20.31,20.44,681046,0
2012-10-03,20.41,20.55,20.07,20.47,642344,0
2012-10-04,20.64,21.23,20.48,21.11,972002,0
2012-10-05,21.16,21.34,20.75,20.78,356774,0
2012-10-08,20.65,20.7,20.27,20.44,469325,0
2012-10-09,20.49,20.6,20.1,20.23,454387,0
2012-10-10,20.46,20.7,20.19,20.24,645030,0
2012-10-11,20.34,21.77,20.27,21.54,2319600,0
2012-10-12,21.43,22.05,21.41,21.85,1639351,0
2012-10-15,21.95,22.3,21.72,22.3,841068,0
2012-10-16,22.3,22.46,22.05,22.14,643285,0
2012-10-17,21.66,22.2,21.34,21.93,595338,0
2012-10-18,21.93,22.22,21.71,22.08,345882,0
2012-10-19,22,22.12,21.28,21.55,722691,0
2012-10-22,21.57,21.74,21.23,21.55,259849,0
2012-10-23,21.5,21.56,20.86,21.5,533811,0
2012-10-24,21.66,21.74,21.36,21.71,1060774,0
2012-10-25,22.69,23.82,22.26,22.51,2321828,0
2012-10-26,22.56,22.84,22.21,22.39,659697,0
2012-10-31,22.43,22.62,22.05,22.59,609774,0
2012-11-01,22.82,23.08,22.53,22.69,813338,0
2012-11-02,22.79,22.93,22.16,22.26,404105,0
2012-11-05,22.33,22.42,21.88,22.01,735558,0
2012-11-06,22.17,22.6,22.04,22.42,440945,0
2012-11-07,22.18,22.51,21.87,22.15,797389,0
2012-11-08,22.24,22.54,22.23,22.28,725600,0
2012-11-09,22.14,22.79,22.04,22.7,683613,0
2012-11-12,22.85,23.29,22.63,23.2,884934,0
2012-11-13,23.02,23.08,22.37,22.45,915133,0
2012-11-14,22.55,22.61,21.68,21.81,501517,0
2012-11-15,21.94,22.06,21.36,21.77,773585,0
2012-11-16,21.8,22.09,21.6,22.02,724100,0
2012-11-19,22.23,22.42,21.78,21.98,871282,0
2012-11-20,21.95,22.13,21.41,21.46,721494,0
2012-11-21,21.49,21.71,21.23,21.44,470014,0
2012-11-23,21.61,21.67,21.06,21.26,557800,0
2012-11-26,21.18,21.91,21.11,21.91,564579,0
2012-11-27,21.87,22.05,21.48,21.6,764320,0
2012-11-28,21.46,21.57,21.31,21.45,520133,0
2012-11-29,21.56,22.05,21.54,21.67,387259,0
2012-11-30,21.66,21.96,21.54,21.65,567406,0
2012-12-03,21.77,21.8,21.19,21.31,595099,0
2012-12-04,21.29,21.31,20.52,21.03,636408,0
2012-12-05,21.07,21.11,20.49,20.81,571098,0
2012-12-06,20.75,21.48,20.69,21.17,345432,0
2012-12-07,21.19,21.35,20.85,21.15,305909,0
2012-12-10,21.07,21.42,20.95,21,313619,0
2012-12-11,21.16,21.16,20.84,21.05,550402,0
2012-12-12,21.11,21.49,20.96,21.43,401675,0
2012-12-13,21.45,21.74,21.34,21.66,382163,0
2012-12-14,21.65,21.96,21.47,21.71,618218,0
2012-12-17,21.76,21.83,21.37,21.45,378383,0
2012-12-18,21.5,21.78,21.21,21.62,438631,0
2012-12-19,21.55,22.13,21.55,22.12,533960,0
2012-12-20,22.09,22.13,21.86,22.03,506333,0
2012-12-21,21.7,22.03,21.3,22,619029,0
2012-12-24,21.9,21.94,21.54,21.75,289987,0
2012-12-26,21.71,22.36,21.64,22.09,506574,0
2012-12-27,21.98,22.12,21.4,21.59,619560,0
2012-12-28,21.59,21.94,21.55,21.76,925348,0
2012-12-31,21.87,22.5,21.84,22.48,931000,0
2013-01-02,22.91,23.1,22.39,22.67,1147190,0
2013-01-03,22.66,23.17,22.66,22.8,634451,0
2013-01-04,22.83,22.93,22.56,22.84,750503,0
2013-01-07,22.76,24.17,22.76,24.08,2966385,0
2013-01-08,24.21,24.96,23.87,24.42,2531703,0
2013-01-09,24.41,24.88,24,24.12,1769598,0
2013-01-10,24.35,24.83,24.26,24.52,1073615,0
2013-01-11,24.62,24.77,23.84,23.99,1066551,0
2013-01-14,24.03,24.19,23.81,23.88,592889,0
2013-01-15,23.75,24.31,23.7,23.81,617533,0
2013-01-16,23.71,23.82,23.59,23.64,478932,0
2013-01-17,23.72,23.89,23.52,23.7,664715,0
2013-01-18,23.76,23.79,23.1,23.38,1100949,0
2013-01-22,23.52,23.78,23.4,23.78,486469,0
2013-01-23,23.82,24.18,23.52,24.02,833599,0
2013-01-24,23.97,24.15,23.52,23.66,1037850,0
2013-01-25,23.81,24.28,23.26,23.44,1377038,0
2013-01-28,23.5,23.74,23.48,23.66,524011,0
2013-01-29,23.66,23.78,23.53,23.76,477784,0
2013-01-30,23.75,23.9,23.55,23.63,353819,0
2013-01-31,23.59,23.88,23.42,23.63,827528,0
2013-02-01,23.83,24.55,23.7,24.55,1315813,0
2013-02-04,24.48,24.52,23.8,24.02,828669,0
2013-02-05,24.02,24.48,23.85,24.23,1003840,0
2013-02-06,24.21,24.29,24.11,24.14,821053,0
2013-02-07,24.09,24.2,23.78,24.15,812720,0
2013-02-08,24.21,25.25,24,25.04,1747201,0
2013-02-11,25.13,25.58,24.79,25.36,979755,0
2013-02-12,25.31,26.18,25.3,25.8,1319704,0
2013-02-13,25.78,25.84,25.54,25.58,1099936,0
2013-02-14,25.6,25.78,25.44,25.62,920308,0
2013-02-15,25.67,25.92,25.67,25.87,867283,0
2013-02-19,25.82,26.17,25.6,26.02,1195811,0
2013-02-20,26,26.39,25.16,25.19,1607139,0
2013-02-21,26.48,26.73,25.65,26.27,2120302,0
2013-02-22,25.9,26.13,25.62,26.02,1015702,0
2013-02-25,26.01,26.25,25.27,25.3,947761,0
2013-02-26,25.27,25.51,25.03,25.39,912377,0
2013-02-27,25.43,25.77,25.14,25.4,746281,0
2013-02-28,25.41,26,25.37,25.7,911823,0
2013-03-01,25.62,25.95,25.35,25.95,850416,0
2013-03-04,25.81,26.25,25.8,26.19,730955,0
2013-03-05,26.26,26.35,25.78,25.82,707421,0
2013-03-06,25.84,25.91,25.51,25.55,515906,0
2013-03-07,25.52,25.81,25.36,25.44,679684,0
2013-03-08,25.53,25.72,25.34,25.62,525581,0
2013-03-11,25.62,26.08,25.51,25.61,442944,0
2013-03-12,25.6,25.6,25.13,25.41,476823,0
2013-03-13,25.5,25.96,25.4,25.87,398200,0
2013-03-14,25.9,26.31,25.9,26.18,469779,0
2013-03-15,26.18,26.67,26.05,26.45,784626,0
2013-03-18,26.35,26.86,26.01,26.8,673450,0
2013-03-19,26.76,26.81,26,26.36,1056518,0
2013-03-20,26.45,26.83,26.39,26.69,428358,0
2013-03-21,26.67,26.79,26.26,26.37,368774,0
2013-03-22,26.37,26.45,26,26.07,391386,0
2013-03-25,26.06,26.43,26,26.37,384906,0
2013-03-26,26.46,26.82,26.19,26.8,371689,0
2013-03-27,26.68,26.75,26.2,26.72,493847,0
2013-03-28,26.75,27.15,26.55,26.73,447811,0
2013-04-01,26.75,26.8,25.76,26,808344,0
2013-04-02,26.09,26.48,25.95,26.38,589875,0
2013-04-03,26.36,26.42,25.87,26,586523,0
2013-04-04,25.96,26.35,25.9,26.33,564084,0
2013-04-05,26.01,26.39,25.91,26.38,397376,0
2013-04-08,26.33,27.23,26.31,26.95,833363,0
2013-04-09,26.92,27.52,26.9,27.31,661065,0
2013-04-10,27.31,27.97,27.19,27.83,649736,0
2013-04-11,27.82,27.9,27.5,27.66,508119,0
2013-04-12,27.5,27.69,27.34,27.57,516492,0
2013-04-15,27.33,27.51,27.1,27.17,730183,0
2013-04-16,27.29,27.33,26.79,27.02,607478,0
2013-04-17,26.76,27.5,26.68,27.34,615686,0
2013-04-18,27.33,27.85,27.22,27.49,646870,0
2013-04-19,27.67,27.9,27.28,27.33,728652,0
2013-04-22,27.43,27.46,26.68,27.38,689766,0
2013-04-23,27.55,27.98,27.37,27.73,686248,0
2013-04-24,27.78,27.95,26.51,26.94,1038703,0
2013-04-25,27.07,27.25,25.74,26.22,2341637,0
2013-04-26,26.04,26.23,25.46,25.5,928001,0
2013-04-29,25.64,25.96,25.04,25.53,1446396,0
2013-04-30,25.49,25.76,25,25.53,1108555,0
2013-05-01,25.45,26.12,25.41,26.09,821315,0
2013-05-02,26.23,27.59,26.23,27.48,1374107,0
2013-05-03,27.71,28.52,27.68,27.82,1644604,0
2013-05-06,27.91,28.39,27.74,27.8,764929,0
2013-05-07,27.83,28,27.51,27.9,614944,0
2013-05-08,27.94,28,27.74,27.9,339359,0
2013-05-09,27.88,27.9,27.62,27.8,300848,0
2013-05-10,27.69,28.25,27.62,28.07,627284,0
2013-05-13,28.05,28.46,28,28.42,497243,0
2013-05-14,28.5,28.73,28.25,28.42,707961,0
2013-05-15,28.41,28.45,28.01,28.15,535053,0
2013-05-16,28.17,28.36,27.97,28.01,431165,0
2013-05-17,28.09,28.32,27.75,28.21,670872,0
2013-05-20,28.27,28.99,28.2,28.74,722897,0
2013-05-21,28.78,28.95,28.49,28.65,688279,0
2013-05-22,28.49,28.99,27.68,28.02,517405,0
2013-05-23,27.73,27.83,26.67,27.74,727463,0
2013-05-24,27.53,27.67,27.18,27.64,389715,0
2013-05-28,27.79,27.99,27.43,27.65,524396,0
2013-05-29,27.62,27.62,26.79,27.25,696340,0
2013-05-30,27.29,27.29,26.92,27.06,417472,0
2013-05-31,26.97,27.09,25.91,25.91,1016036,0
2013-06-03,26,26.26,25.62,25.91,969877,0
2013-06-04,25.9,26.89,25.85,26.78,858814,0
2013-06-05,26.71,26.86,26.22,26.55,636802,0
2013-06-06,26.52,27,26.42,26.53,777514,0
2013-06-07,26.84,27.25,26.36,26.71,696086,0
2013-06-10,27.05,27.55,26.93,27.49,925468,0
2013-06-11,27.37,27.44,26.84,26.87,552077,0
2013-06-12,26.97,27.05,26.15,26.28,346696,0
2013-06-13,26.27,26.28,25.17,25.75,848030,0
2013-06-14,25.72,25.8,25.37,25.6,546069,0
2013-06-17,25.76,25.85,25.34,25.39,475195,0
2013-06-18,25.51,25.55,24.92,25.12,690617,0
2013-06-19,25.19,25.73,25.02,25.69,1106984,0
2013-06-20,25.4,25.59,24.7,24.88,962149,0
2013-06-21,24.95,25.08,24.15,24.68,687951,0
2013-06-24,24.36,24.43,23.5,23.8,1293016,0
2013-06-25,23.98,24.99,23.96,24.33,1008551,0
2013-06-26,24.51,24.75,24.07,24.29,315820,0
2013-06-27,24.41,24.84,24.41,24.83,1047027,0
2013-06-28,24.77,25.44,24.75,24.86,1312683,0
2013-07-01,25,25.51,24.95,25.03,660966,0
2013-07-02,25.07,25.16,24.5,24.7,846585,0
2013-07-03,24.5,24.91,24.41,24.78,518214,0
2013-07-05,25.05,25.26,24.81,25.16,767798,0
2013-07-08,25.29,25.3,24.96,25.08,597919,0
2013-07-09,25.2,25.27,24.84,25,420193,0
2013-07-10,24.97,25.22,24.87,25.17,854199,0
2013-07-11,25.5,25.58,24.98,25.16,951152,0
2013-07-12,25.02,25.43,24.87,24.96,663489,0
2013-07-15,25.1,26.69,25.1,26.42,1364303,0
2013-07-16,26.49,26.5,25.77,25.83,784876,0
2013-07-17,25.86,25.94,25.29,25.39,480313,0
2013-07-18,25.4,25.62,25.18,25.25,409541,0
2013-07-19,25.13,25.3,25,25.11,458921,0
2013-07-22,25.08,25.24,24.99,25.05,367041,0
2013-07-23,25.12,25.35,24.96,25.22,616184,0
2013-07-24,25.3,25.48,25,25.1,839538,0
2013-07-25,26.9,27.09,25.55,25.6,3231271,0
2013-07-26,25.28,25.9,25,25.77,1013205,0
2013-07-29,25.87,26.14,25.58,25.62,398050,0
2013-07-30,25.77,25.89,25.22,25.49,361812,0
2013-07-31,25.45,25.45,25,25.18,318617,0
2013-08-01,25.35,25.88,25.2,25.84,758785,0
2013-08-02,25.95,26,25.4,25.48,586545,0
2013-08-05,25.45,25.6,25.12,25.26,826792,0
2013-08-06,25.55,25.72,25.17,25.66,438194,0
2013-08-07,25.57,26.03,25.5,25.74,509732,0
2013-08-08,25.77,27,25.77,26.99,1254665,0
2013-08-09,26.98,27.24,26.52,26.73,730195,0
2013-08-12,26.54,26.89,26.43,26.65,338020,0
2013-08-13,26.63,27.33,26.53,27,547581,0
2013-08-14,26.88,27.35,26.7,26.93,494430,0
2013-08-15,26.63,26.84,26.42,26.79,499207,0
2013-08-16,26.75,26.88,26.14,26.14,701058,0
2013-08-19,26.07,26.6,26.02,26.06,329032,0
2013-08-20,26.04,27.01,26.01,27,505923,0
2013-08-21,26.85,27.32,26.8,27.07,630250,0
2013-08-22,27.07,28.08,27.05,27.89,493474,0
2013-08-23,27.85,27.96,27.6,27.72,419458,0
2013-08-26,27.69,27.72,27.19,27.41,375115,0
2013-08-27,27.15,27.46,26.72,26.87,573607,0
2013-08-28,26.83,27.08,26.71,26.83,234331,0
2013-08-29,26.75,27.5,26.75,27.08,304582,0
2013-08-30,27.14,27.45,27.14,27.44,451048,0
2013-09-03,27.56,28.48,27.34,27.81,556566,0
2013-09-04,27.71,28.25,27.6,27.64,398657,0
2013-09-05,27.58,28.28,27.5,28.14,262297,0
2013-09-06,28.15,28.36,27.75,28.29,464286,0
2013-09-09,28.38,29.06,28.31,28.9,473996,0
2013-09-10,29.03,29.29,28.65,28.93,351584,0
2013-09-11,28.95,29.15,28.69,28.99,297050,0
2013-09-12,28.88,29.37,28.79,28.93,539279,0
2013-09-13,29.11,29.19,28.8,28.95,236315,0
2013-09-16,29.3,29.3,28.56,28.63,490630,0
2013-09-17,28.74,29.37,28.53,29.3,345921,0
2013-09-18,29.18,29.62,29.06,29.5,252883,0
2013-09-19,29.43,29.61,29.26,29.37,335705,0
2013-09-20,29.36,29.41,28.94,29.05,390783,0
2013-09-23,28.92,29.38,28.65,29.18,386925,0
2013-09-24,29.18,29.45,28.96,29.13,218405,0
2013-09-25,28.98,29.24,28.8,28.97,239004,0
2013-09-26,29,29.41,28.88,29.21,430928,0
2013-09-27,29.3,30.27,29.09,30.09,742067,0
2013-09-30,29.93,30.34,29.85,30.24,652425,0
2013-10-01,30.15,30.22,29.57,29.7,776879,0
2013-10-02,29.5,29.5,27.95,28.4,1397227,0
2013-10-03,28.08,28.27,25.88,25.96,2906945,0
2013-10-04,25.95,27.39,25.94,27,1736998,0
2013-10-07,26.99,27.48,26.21,26.35,1238479,0
2013-10-08,26.35,26.47,25.99,26.02,1233962,0
2013-10-09,26.08,26.14,25.28,25.84,889067,0
2013-10-10,26.08,26.7,26.01,26.65,848901,0
2013-10-11,26.67,26.85,26.31,26.46,1004397,0
2013-10-14,26.31,26.85,26.15,26.85,389649,0
2013-10-15,26.56,26.82,26.28,26.39,793726,0
2013-10-16,26.5,26.84,26.48,26.7,614771,0
2013-10-17,26.69,26.84,26.39,26.66,526373,0
2013-10-18,26.78,26.85,26.39,26.52,828168,0
2013-10-21,26.53,27.19,26.53,27.16,925164,0
2013-10-22,27.16,27.74,27.02,27.73,555613,0
2013-10-23,27.72,27.74,27.11,27.55,662139,0
2013-10-24,28.48,29.67,27.92,28.94,1698108,0
2013-10-25,28.55,28.91,28.24,28.78,756059,0
2013-10-28,28.78,29.1,28.55,29.09,547311,0
2013-10-29,29.01,29.61,29,29.56,765009,0
2013-10-30,29.64,29.72,28.93,29,535563,0
2013-10-31,28.74,29.48,28.74,29.15,446600,0
2013-11-01,29.22,29.43,29.08,29.17,443901,0
2013-11-04,29.31,29.32,29.01,29.18,245322,0
2013-11-05,29.06,29.77,28.99,29.68,544586,0
2013-11-06,29.65,30.04,29.65,29.87,752621,0
2013-11-07,29.82,29.96,29.2,29.28,647494,0
2013-11-08,29.21,29.52,29.18,29.39,293806,0
2013-11-11,29.4,29.6,28.76,29.55,287117,0
2013-11-12,29.54,29.79,29.39,29.65,263686,0
2013-11-13,29.58,30.35,29.02,30.22,479952,0
2013-11-14,30.21,30.78,30.13,30.5,444739,0
2013-11-15,30.56,31.21,30.36,30.69,859549,0
2013-11-18,30.7,30.87,30.19,30.26,339218,0
2013-11-19,30.36,30.73,29.74,29.75,679743,0
2013-11-20,29.82,29.99,29.57,29.77,338519,0
2013-11-21,29.77,30.11,29.63,29.97,414569,0
2013-11-22,29.89,30.53,29.86,30.5,371125,0
2013-11-25,30.52,31.23,30.41,30.7,445008,0
2013-11-26,30.7,30.99,30.64,30.79,450766,0
2013-11-27,30.77,30.84,30.1,30.56,496166,0
2013-11-29,30.58,30.84,30.41,30.83,253076,0
2013-12-02,30.46,31,29.87,29.96,443619,0
2013-12-03,29.47,29.47,28.26,28.94,963492,0
2013-12-04,28.79,29.22,28.52,29.04,619770,0
2013-12-05,28.91,29.16,28.74,29.09,371017,0
2013-12-06,29.25,29.25,28.73,29.05,154419,0
2013-12-09,29.14,29.14,28.3,28.42,410932,0
2013-12-10,28.59,28.94,28.44,28.88,368839,0
2013-12-11,28.95,28.95,28.3,28.33,303200,0
2013-12-12,28.3,28.84,28.08,28.5,379091,0
2013-12-13,28.58,28.73,28.33,28.48,247056,0
2013-12-16,28.54,28.85,28.32,28.51,301312,0
2013-12-17,28.64,28.76,28.36,28.61,236741,0
2013-12-18,28.9,29.84,28.61,29.34,709254,0
2013-12-19,29.7,29.7,28.9,29,313189,0
2013-12-20,28.99,29.15,28.89,28.97,297473,0
2013-12-23,29.16,29.16,28.76,28.9,236104,0
2013-12-24,28.96,29,28.82,28.91,167759,0
2013-12-26,29.02,29.14,28.78,28.87,218573,0
2013-12-27,28.97,29.08,28.66,28.75,286538,0
2013-12-30,28.79,29.23,28.64,29.22,492564,0
2013-12-31,29.32,29.73,29.24,29.48,351719,0
2014-01-02,29.34,29.43,28.99,29.13,321146,0
2014-01-03,29.4,29.56,29.21,29.28,723469,0
2014-01-06,29.44,29.45,28.62,28.63,284332,0
2014-01-07,28.63,28.74,28.19,28.48,235446,0
2014-01-08,28.42,28.64,28.14,28.56,385081,0
2014-01-09,28.93,28.99,28.14,28.38,519678,0
2014-01-10,28.41,28.71,28.35,28.57,313329,0
2014-01-13,28.6,28.77,27.84,27.97,528657,0
2014-01-14,28.06,28.28,27.7,27.85,379692,0
2014-01-15,27.92,28.34,27.58,27.6,365733,0
2014-01-16,27.64,28.31,27.6,28.19,440587,0
2014-01-17,28.23,28.43,27.97,27.98,213631,0
2014-01-21,27.89,27.95,27.58,27.73,377838,0
2014-01-22,27.78,28.02,27.46,27.83,357133,0
2014-01-23,27.67,27.8,27.38,27.48,274791,0
2014-01-24,27.2,27.6,27.13,27.4,414924,0
2014-01-27,27.53,27.58,26.85,27.13,306330,0
2014-01-28,27.19,27.39,26.97,27.3,262912,0
2014-01-29,27.12,27.27,26.72,26.88,298871,0
2014-01-30,27.17,27.66,27.01,27.36,687116,0
2014-01-31,27.05,27.7,26.89,27.69,335609,0
2014-02-03,27.65,27.72,26.16,26.19,602078,0
2014-02-04,26.47,26.65,26.05,26.26,584412,0
2014-02-05,26.08,26.32,25.51,26.18,589872,0
2014-02-06,26.27,26.94,26.27,26.89,322862,0
2014-02-07,26.91,27.06,26.5,26.52,411678,0
2014-02-10,26.6,26.8,26.4,26.59,831945,0
2014-02-11,26.74,26.74,26.32,26.35,456847,0
2014-02-12,26.37,26.42,26.17,26.21,265892,0
2014-02-13,26.14,26.36,26.01,26.11,282141,0
2014-02-14,26.02,26.09,25.69,25.97,587353,0
2014-02-18,26,26.12,25.88,26,671127,0
2014-02-19,25.97,26.62,25.95,26.59,773565,0
2014-02-20,28,28.03,26.8,27.02,2655193,0
2014-02-21,27.1,27.59,27.03,27.19,835833,0
2014-02-24,27.23,27.25,26.92,27.06,583252,0
2014-02-25,26.98,27.23,26.83,26.92,451371,0
2014-02-26,26.91,27.06,26.46,26.68,369451,0
2014-02-27,26.61,27.03,26.25,26.93,308951,0
2014-02-28,26.92,27.16,26.68,26.75,545733,0
2014-03-03,26.54,26.64,25.98,26.02,628178,0
2014-03-04,26.29,26.5,25.97,26.48,438599,0
2014-03-05,26.58,27.41,26.39,27.35,619617,0
2014-03-06,27.28,27.57,27.03,27.25,413242,0
2014-03-07,27.33,27.83,27.19,27.82,377632,0
2014-03-10,27.85,28.5,27.72,28.46,622882,0
2014-03-11,28.52,28.84,28.17,28.32,525024,0
2014-03-12,28.2,28.31,27.28,28.02,712717,0
2014-03-13,28.04,28.4,27.48,27.71,396124,0
2014-03-14,27.63,27.86,27.55,27.74,427551,0
2014-03-17,27.9,28.27,27.86,28.24,332866,0
2014-03-18,28.22,28.53,27.67,27.74,486528,0
2014-03-19,27.84,28.14,27.71,27.79,253151,0
2014-03-20,28,28.36,27.66,27.76,514030,0
2014-03-21,27.95,27.99,27.27,27.35,430951,0
2014-03-24,27.37,27.44,26.45,26.86,390299,0
2014-03-25,27.05,27.1,26.45,26.69,360719,0
2014-03-26,26.79,26.86,26.28,26.55,382600,0
2014-03-27,26.47,26.63,26.3,26.42,326084,0
2014-03-28,26.48,26.64,26.27,26.32,475844,0
2014-03-31,26.63,27.46,26.37,27.33,648382,0
2014-04-01,27.29,27.9,27.16,27.88,379917,0
2014-04-02,27.95,28.4,27.76,28.06,533646,0
2014-04-03,28.04,28.53,27.97,28.14,353433,0
2014-04-04,28.38,28.79,27.89,28.12,685114,0
2014-04-07,28.02,28.15,27.36,27.67,587711,0
2014-04-08,28.09,28.09,27.15,27.47,1091247,0
2014-04-09,27.73,28.66,27.64,28.51,646054,0
2014-04-10,28.47,28.47,27.85,27.97,462962,0
2014-04-11,27.87,28.3,27.39,27.4,782961,0
2014-04-14,27.61,27.86,27.12,27.22,362440,0
2014-04-15,27.28,27.76,27,27.74,695664,0
2014-04-16,27.82,28.02,27.6,27.99,391297,0
2014-04-17,27.89,28.09,27.89,27.96,404002,0
2014-04-21,27.91,28.2,27.65,27.96,568057,0
2014-04-22,27.97,28.63,27.97,28.24,593456,0
2014-04-23,28.08,28.38,27.87,28.23,753468,0
2014-04-24,27.98,28.07,26.21,27.09,1558181,0
2014-04-25,26.79,26.87,25.65,25.98,902859,0
2014-04-28,25.96,26,25.23,25.66,737279,0
2014-04-29,25.62,25.79,25.38,25.62,749605,0
2014-04-30,25.6,25.9,25.18,25.64,704569,0
2014-05-01,25.62,26.04,25.5,25.88,674914,0
2014-05-02,25.92,26.13,25.83,25.99,399748,0
2014-05-05,25.87,25.96,25.6,25.88,469475,0
2014-05-06,25.86,25.99,25.66,25.72,497641,0
2014-05-07,25.75,25.75,25.05,25.25,474879,0
2014-05-08,25.23,25.68,25.03,25.13,590624,0
2014-05-09,25.15,25.66,25.11,25.56,389617,0
2014-05-12,25.73,26.35,25.59,26.04,551599,0
2014-05-13,26.23,26.39,25.87,25.88,217967,0
2014-05-14,25.85,25.98,25.17,25.19,363317,0
2014-05-15,25.09,25.18,24.47,24.79,486195,0
2014-05-16,24.78,24.99,24.65,24.98,498698,0
2014-05-19,25.04,25.58,24.94,25.52,346893,0
2014-05-20,25.39,25.46,24.96,25.08,630896,0
2014-05-21,25.11,25.26,24.71,24.77,574866,0
2014-05-22,24.87,25.11,24.72,24.87,319452,0
2014-05-23,24.84,25.34,24.81,25.09,323322,0
2014-05-27,25.14,25.52,24.98,25.4,287386,0
2014-05-28,25.45,25.61,25.12,25.55,273387,0
2014-05-29,25.77,25.86,25.24,25.65,277445,0
2014-05-30,25.57,26.25,25.42,26.23,469492,0
2014-06-02,26.23,26.54,25.56,26.12,695958,0
2014-06-03,25.86,26.06,25.46,25.64,351301,0
2014-06-04,25.56,25.65,25.27,25.51,297734,0
2014-06-05,25.33,25.9,25.33,25.88,297919,0
2014-06-06,25.99,26.1,25.78,25.92,247570,0
2014-06-09,25.98,26.34,25.87,26.31,240313,0
2014-06-10,26.22,26.56,26.22,26.53,315600,0
2014-06-11,26.46,26.93,26.37,26.92,339519,0
2014-06-12,26.84,26.91,26.64,26.81,243996,0
2014-06-13,26.81,26.99,26.7,26.98,180344,0
2014-06-16,27.95,28,27.4,27.85,778529,0
2014-06-17,27.68,28.07,27.61,28.06,336644,0
2014-06-18,27.99,28.28,27.76,28.06,259063,0
2014-06-19,28.23,28.4,27.94,28.25,313123,0
2014-06-20,28.41,28.46,27.71,27.77,246565,0
2014-06-23,27.65,27.88,27.33,27.87,406776,0
2014-06-24,27.92,28.35,27.69,28.26,314024,0
2014-06-25,28.22,28.25,27.62,27.75,304111,0
2014-06-26,27.77,27.99,27.53,27.56,307660,0
2014-06-27,27.53,28.02,27.53,27.91,235547,0
2014-06-30,27.83,28.48,27.72,28.48,351945,0
2014-07-01,28.43,28.5,27.99,28.32,306031,0
2014-07-02,28.33,28.68,28.29,28.44,166100,0
2014-07-03,28.5,28.5,28.01,28.24,106637,0
2014-07-07,28.05,28.1,27.82,27.94,211950,0
2014-07-08,27.77,27.77,26.99,27.27,459910,0
2014-07-09,27.31,27.41,27.07,27.4,252212,0
2014-07-10,27.07,27.21,26.77,27.06,218152,0
2014-07-11,26.99,27.18,26.69,26.75,397232,0
2014-07-14,26.71,26.88,26.55,26.69,581137,0
2014-07-15,26.61,26.76,25.87,25.87,584986,0
2014-07-16,25.7,25.79,24.01,24.92,3857280,0
2014-07-17,24.84,24.99,24.27,24.29,691509,0
2014-07-18,24.3,24.77,24.17,24.6,593172,0
2014-07-21,24.99,25.44,24.85,25.31,916122,0
2014-07-22,25.63,25.69,25.03,25.27,803597,0
2014-07-23,25.3,25.43,24.38,24.69,1084245,0
2014-07-24,24.89,26.05,24.85,25.8,2130438,0
2014-07-25,26.22,26.64,25.96,26.46,851427,0
2014-07-28,26.4,26.84,26.24,26.62,559327,0
2014-07-29,26.58,26.68,26.09,26.24,513067,0
2014-07-30,26.26,26.62,26.17,26.5,393655,0
2014-07-31,26.27,26.44,26.04,26.29,382073,0
2014-08-01,26.53,26.56,26.16,26.32,289705,0
2014-08-04,26.53,26.86,26.3,26.74,304715,0
2014-08-05,26.53,26.65,26.27,26.64,263053,0
2014-08-06,26.43,26.92,26.28,26.65,455119,0
2014-08-07,26.71,27.37,26.63,26.84,858196,0
2014-08-08,26.79,26.98,26.61,26.83,307396,0
2014-08-11,26.86,27.14,26.77,26.89,426227,0
2014-08-12,26.93,27.03,26.37,26.45,475027,0
2014-08-13,26.51,26.7,26.39,26.41,464841,0
2014-08-14,26.4,26.8,26.4,26.79,328798,0
2014-08-15,26.82,26.91,26.32,26.64,340907,0
2014-08-18,26.75,27.49,26.66,27.18,546671,0
2014-08-19,27.23,27.38,26.9,26.92,252972,0
2014-08-20,26.85,27.21,26.8,27.01,211259,0
2014-08-21,27.09,27.15,26.83,26.93,248805,0
2014-08-22,26.96,27.2,26.89,27.1,186037,0
2014-08-25,27.16,27.38,26.97,27.33,246586,0
2014-08-26,27.36,27.39,26.95,27.11,207494,0
2014-08-27,27.1,27.4,27.1,27.27,328941,0
2014-08-28,27.27,27.76,27.13,27.58,309180,0
2014-08-29,27.66,27.79,27.44,27.72,308559,0
2014-09-02,27.73,28.1,27.62,28.08,369859,0
2014-09-03,28.08,28.7,28.08,28.56,811750,0
2014-09-04,28.54,28.58,28.07,28.21,407864,0
2014-09-05,28.19,28.25,27.87,27.95,339274,0
2014-09-08,28.05,28.25,27.67,27.81,315858,0
2014-09-09,27.66,27.89,27.52,27.85,389021,0
2014-09-10,27.88,28,27.28,27.94,405381,0
2014-09-11,27.94,28.25,27.83,28.24,320118,0
2014-09-12,28.07,28.28,28.07,28.23,429295,0
2014-09-15,28.41,28.57,27.61,27.79,362381,0
2014-09-16,27.57,27.99,27.45,27.9,275591,0
2014-09-17,27.9,28.04,27.54,27.84,387449,0
2014-09-18,27.84,28.13,27.84,27.91,173721,0
2014-09-19,27.94,28.12,27.64,27.64,541635,0
2014-09-22,28.15,28.25,27.46,27.69,504756,0
2014-09-23,27.55,27.66,27.22,27.45,237417,0
2014-09-24,27.41,27.5,27.08,27.39,136983,0
2014-09-25,27.38,27.38,26.84,27.26,218745,0
2014-09-26,27.19,27.32,26.95,27.15,155063,0
2014-09-29,27,27.73,26.91,27.59,371539,0
2014-09-30,27.5,27.82,27.36,27.46,458170,0
2014-10-01,27.44,27.44,26.24,26.57,565481,0
2014-10-02,26.61,26.61,25.49,26.41,686488,0
2014-10-03,26.55,26.99,26.17,26.32,469754,0
2014-10-06,26.44,26.54,26.09,26.18,227559,0
2014-10-07,26.11,26.45,25.93,26.19,344241,0
2014-10-08,26.22,26.68,26,26.52,313966,0
2014-10-09,26.53,26.83,26.32,26.78,440770,0
2014-10-10,26.64,27.23,26.64,26.92,604990,0
2014-10-13,26.84,27.08,26.5,26.67,460961,0
2014-10-14,26.76,28.02,26.76,27.46,824663,0
2014-10-15,27.35,28.25,27.14,27.72,657818,0
2014-10-16,27.25,28.39,27.25,27.94,874764,0
2014-10-17,28.14,28.4,27.5,27.8,545844,0
2014-10-20,27.73,28.23,27.59,27.96,493752,0
2014-10-21,27.99,28.61,27.93,27.94,525089,0
2014-10-22,28.03,28.2,27.83,27.86,575652,0
2014-10-23,28.06,29.49,28.02,28.55,666083,0
2014-10-24,28.77,29.2,28.48,28.76,458191,0
2014-10-27,28.5,28.95,28.32,28.53,387278,0
2014-10-28,28.63,29.4,28.59,29.06,641302,0
2014-10-29,29.06,29.22,28.6,28.95,334853,0
2014-10-30,28.9,29.72,28.88,29.36,455000,0
2014-10-31,29.29,29.67,28.93,29.46,368232,0
2014-11-03,29.64,29.95,29.43,29.55,578491,0
2014-11-04,29.43,29.61,29.05,29.11,316454,0
2014-11-05,29.19,29.9,29.03,29.14,657706,0
2014-11-06,29.09,29.34,28.8,29,495992,0
2014-11-07,29.05,29.1,28.59,28.85,471099,0
2014-11-10,28.82,29.39,28.72,28.99,586803,0
2014-11-11,29.76,30.5,29.59,30.18,1344710,0
2014-11-12,30.11,30.8,30.03,30.6,623121,0
2014-11-13,30.66,31.09,30.23,30.44,759188,0
2014-11-14,30.45,30.68,30.1,30.33,320307,0
2014-11-17,30.19,31.1,30.19,30.22,589178,0
2014-11-18,30.24,30.67,29.77,30.39,771782,0
2014-11-19,30.34,30.5,29.94,30.05,386646,0
2014-11-20,30.05,30.63,29.82,30.27,570096,0
2014-11-21,30.49,30.61,30.27,30.41,394142,0
2014-11-24,30.37,31.2,30.37,31.13,437394,0
2014-11-25,31.15,31.61,31.08,31.34,711460,0
2014-11-26,31.42,31.51,30.97,31.24,392115,0
2014-11-28,31.15,31.61,30.95,31.38,167406,0
2014-12-01,31.5,31.63,30.87,31,422036,0
2014-12-02,31.03,31.13,30.8,30.95,330878,0
2014-12-03,30.9,31.06,30.5,30.83,694067,0
2014-12-04,30.81,30.95,30.19,30.31,399187,0
2014-12-05,30.3,30.65,30.25,30.46,499069,0
2014-12-08,30.39,30.54,29.64,30.16,439597,0
2014-12-09,30.1,30.19,29.5,30.13,460476,0
2014-12-10,30.04,30.24,29.51,29.56,187354,0
2014-12-11,29.54,30.04,29.41,29.48,283754,0
2014-12-12,29.36,29.67,29.12,29.51,500864,0
2014-12-15,29.6,29.97,29.33,29.69,500019,0
2014-12-16,29.84,29.85,29.14,29.23,335349,0
2014-12-17,29.23,29.8,29.01,29.66,334957,0
2014-12-18,29.91,29.95,29.5,29.6,249859,0
2014-12-19,29.77,30.13,29.69,29.99,395166,0
2014-12-22,29.99,30.14,29.71,30.01,365579,0
2014-12-23,30,30.48,29.96,30.14,242167,0
2014-12-24,30.07,30.63,30.07,30.49,120976,0
2014-12-26,30.63,30.92,30.61,30.73,124940,0
2014-12-29,30.7,30.85,30.46,30.64,211760,0
2014-12-30,30.58,31.22,30.58,31.1,363028,0
2014-12-31,31.1,31.39,30.8,30.9,369324,0
2015-01-02,30.98,30.99,29.8,30.03,293440,0
2015-01-05,29.82,30.07,29.17,29.56,403059,0
2015-01-06,29.57,29.68,28.93,29.49,405034,0
2015-01-07,29.81,30.22,29.73,30.21,420424,0
2015-01-08,30.21,30.6,30.21,30.6,221338,0
2015-01-09,30.75,30.89,30.43,30.47,254493,0
2015-01-12,30.42,30.5,29.97,30.35,192020,0
2015-01-13,30.34,30.5,30.01,30.43,371921,0
2015-01-14,30.26,30.3,29.3,29.65,377602,0
2015-01-15,29.82,30.12,29.07,29.87,481714,0
2015-01-16,29.79,30.26,29.53,30.05,348991,0
2015-01-20,30.05,30.49,29.5,30.17,1271763,0
2015-01-21,30.13,30.4,29.99,30.15,1049396,0
2015-01-22,30.2,31.9,30.2,31.79,888408,0
2015-01-23,31.95,32.26,31.68,32.06,695996,0
2015-01-26,32.37,33.72,32.01,33.61,1194552,0
2015-01-27,33.46,33.88,33.19,33.38,1206391,0
2015-01-28,33.49,33.78,32.85,33.65,1481724,0
2015-01-29,33.64,33.92,33.09,33.63,1308281,0
2015-01-30,33.5,33.5,33,33.33,680097,0
2015-02-02,33.48,33.65,32.84,33.63,396128,0
2015-02-03,33.72,34.08,33.58,33.71,408329,0
2015-02-04,33.68,34.83,33.4,34.45,997852,0
2015-02-05,34,34.44,33.83,33.96,652368,0
2015-02-06,33.89,34.11,33.11,33.45,904810,0
2015-02-09,33.41,33.98,33,33.88,482429,0
2015-02-10,34.15,34.15,33.24,33.64,468549,0
2015-02-11,33.78,34.25,33.4,34,332598,0
2015-02-12,34.3,34.75,34.06,34.52,521865,0
2015-02-13,34.46,35.15,34.31,34.94,350873,0
2015-02-17,34.6,34.95,33.65,33.76,818950,0
2015-02-18,33.68,34.18,33.23,33.26,934805,0
2015-02-19,34.89,35.29,34.17,34.93,2088542,0
2015-02-20,35.06,35.57,34.55,35.54,1350108,0
2015-02-23,35.46,35.73,35.04,35.35,794667,0
2015-02-24,35.4,35.6,34.62,34.93,1840416,0
2015-02-25,34.97,35.2,34.7,35.12,432963,0
2015-02-26,35.15,35.29,34.85,35.01,316422,0
2015-02-27,34.95,35.3,34.77,34.97,510716,0
2015-03-02,34.87,35.44,34.74,34.86,278000,0
2015-03-03,34.84,35.04,34.65,34.79,239900,0
2015-03-04,34.75,34.77,34.2,34.62,318200,0
2015-03-05,34.56,34.76,34.16,34.72,261200,0
2015-03-06,34.44,34.82,33.66,33.8,365200,0
2015-03-09,33.79,34.09,33.52,33.71,241300,0
2015-03-10,33.57,34.08,32.95,33.79,505200,0
2015-03-11,33.57,34.22,33.53,33.7,347400,0
2015-03-12,33.75,34.74,33.75,34.71,465400,0
2015-03-13,34.57,35.03,34.04,34.14,312100,0
2015-03-16,34.35,34.49,33.78,33.96,213700,0
2015-03-17,33.84,34.12,33.71,34.11,232700,0
2015-03-18,34.1,34.99,33.88,34.64,357400,0
2015-03-19,34.62,34.89,34.25,34.56,316000,0
2015-03-20,34.74,34.95,34.51,34.54,298800,0
2015-03-23,34.46,34.5,34.23,34.35,292600,0
2015-03-24,34.33,34.54,33.8,34.01,356000,0
2015-03-25,34.17,34.31,33.86,33.93,340800,0
2015-03-26,33.77,34.01,33.51,33.93,175100,0
2015-03-27,33.88,34.24,33.61,33.71,380100,0
2015-03-30,33.86,34.25,33.85,34,294900,0
2015-03-31,33.89,33.97,33.4,33.71,375938,0
2015-04-01,33.76,33.89,33,33.53,639000,0
2015-04-02,34.11,35.16,33.88,34.25,1007700,0
2015-04-06,34.91,36.49,34.87,35.9,1438500,0
2015-04-07,35.9,36,35.24,35.28,674447,0
2015-04-08,35.28,36.34,35.18,36.33,712500,0
2015-04-09,36.36,36.47,35.67,36.18,627574,0
2015-04-10,36.04,36.31,35.78,36.18,425700,0
2015-04-13,36.34,36.5,35.91,36.24,770400,0
2015-04-14,36.22,36.33,35.88,36.18,687700,0
2015-04-15,36.27,36.3,35.8,35.86,554306,0
2015-04-16,35.91,36.22,35.76,36.1,805258,0
2015-04-17,35.85,36.14,35.75,35.99,490200,0
2015-04-20,36.1,36.71,35.81,36.65,618915,0
2015-04-21,36.75,37.04,36.5,37,776245,0
2015-04-22,37.1,37.56,35.86,37.51,1818271,0
2015-04-23,37.73,37.86,36.47,37.4,982900,0
2015-04-24,37.5,37.81,37.28,37.62,1085131,0
2015-04-27,37.65,37.95,37.39,37.62,1445400,0
2015-04-28,37.76,37.76,36.98,37.3,727707,0
2015-04-29,37.29,37.81,37.2,37.59,660800,0
2015-04-30,36.95,37.54,36.5,37.36,1211500,0
2015-05-01,37.58,38.12,37.26,37.89,1606500,0
2015-05-04,38.06,38.06,37.63,37.95,883000,0
2015-05-05,37.9,38.09,37.25,37.4,666900,0
2015-05-06,37.63,37.63,36.75,37.08,1060608,0
2015-05-07,36.89,37.18,36.61,36.72,496153,0
2015-05-08,36.86,37,36.34,36.64,344900,0
2015-05-11,36.57,36.79,36.45,36.68,672100,0
2015-05-12,36.58,37.2,36.47,37.02,515826,0
2015-05-13,37.05,37.34,37.05,37.24,441300,0
2015-05-14,37.25,37.81,37.25,37.75,425200,0
2015-05-15,37.78,38,37.59,37.87,579666,0
2015-05-18,37.9,39.24,37.87,39.08,1407381,0
2015-05-19,39.06,39.34,38.83,39.14,767888,0
2015-05-20,39.25,39.31,38.88,38.93,631600,0
2015-05-21,39.04,39.39,38.87,38.97,524000,0
2015-05-22,39.03,39.43,38.99,39.14,395800,0
2015-05-26,39.2,39.33,38.4,38.57,844537,0
2015-05-27,38.59,39.28,38.58,38.77,502000,0
2015-05-28,41.23,42.44,39.83,39.99,3069820,0
2015-05-29,39.97,40.45,39.45,40.34,1377100,0
2015-06-01,40.5,41.88,40.5,41.68,1274993,0
2015-06-02,41.88,41.94,40.3,40.37,749747,0
2015-06-03,40.15,40.36,39.91,40.13,909800,0
2015-06-04,40,40.98,39.95,40.63,803400,0
2015-06-05,40.66,41.26,40.41,41.14,981500,0
2015-06-08,41.33,41.63,40.7,40.78,948000,0
2015-06-09,40.75,41.98,40.61,41.27,1020667,0
2015-06-10,41.76,41.97,41.34,41.38,724270,0
2015-06-11,41.63,41.76,41.04,41.54,1932118,0
2015-06-12,41.35,42.6,41.18,42.47,1477200,0
2015-06-15,42.42,43.22,42.04,43.09,926800,0
2015-06-16,42.83,43.3,42.42,42.44,851400,0
2015-06-17,42.5,42.94,42.47,42.65,587400,0
2015-06-18,43.19,43.27,42.78,43.09,786000,0
2015-06-19,43.13,43.62,42.97,43.22,892300,0
2015-06-22,43.38,43.8,42.99,43.06,1070200,0
2015-06-23,43.15,43.27,42.71,42.94,1064337,0
2015-06-24,42.91,43.15,42.71,42.91,606000,0
2015-06-25,43.04,43.21,42.56,42.87,642000,0
2015-06-26,42.89,42.99,40.94,41.21,5146900,0
2015-06-29,41.12,41.35,39.89,39.92,1331800,0
2015-06-30,40.04,40.38,39.86,40.27,845118,0
2015-07-01,40.55,40.65,39.32,39.37,1319800,0
2015-07-02,39.47,39.69,38.75,39.02,1162800,0
2015-07-06,38.83,38.98,38.32,38.42,812300,0
2015-07-07,38.32,38.4,33.85,36.26,3087600,0
2015-07-08,36.25,36.25,34.89,35.37,2425500,0
2015-07-09,35.8,36.81,35.19,35.37,1014200,0
2015-07-10,35.86,36.56,35.7,36.46,1014800,0
2015-07-13,37.45,37.78,36.93,37.26,1152700,0
2015-07-14,37.22,37.49,36.86,37.42,628866,0
2015-07-15,37.46,37.63,37.06,37.21,707913,0
2015-07-16,37.33,38.09,37.09,37.93,989700,0
2015-07-17,37.96,38.52,37.68,38.02,967200,0
2015-07-20,38.4,38.86,37.96,38.71,830500,0
2015-07-21,38.6,38.72,37.39,37.5,743700,0
2015-07-22,37.62,38.03,37.26,37.89,766500,0
2015-07-23,38.18,38.57,36.24,37.25,1162100,0
2015-07-24,37.38,37.38,35.72,36.41,866800,0
2015-07-27,36.1,36.29,35.68,36.2,777400,0
2015-07-28,36.2,36.7,35.89,36.65,729200,0
2015-07-29,36.4,37.65,36.4,37.5,810500,0
2015-07-30,37.32,37.47,36.74,37.09,475100,0
2015-07-31,37.15,37.84,37.07,37.41,524500,0
2015-08-03,37.39,37.65,37.21,37.41,396584,0
2015-08-04,37.44,37.77,37.18,37.41,391000,0
2015-08-05,37.44,37.99,37.12,37.98,665000,0
2015-08-06,37.99,38.03,36.17,36.42,804846,0
2015-08-07,36.23,36.8,35.93,36.69,378000,0
2015-08-10,36.84,38.26,36.7,37.94,591800,0
2015-08-11,37.65,37.65,35.71,35.79,701982,0
2015-08-12,35.07,35.14,33.67,34.74,1700100,0
2015-08-13,34.9,35.65,34.65,35.22,815100,0
2015-08-14,35.1,35.11,34.7,34.87,558600,0
2015-08-17,34.87,35.42,34.52,35.38,473600,0
2015-08-18,35.23,35.23,33.89,34.53,623800,0
2015-08-19,34.36,34.66,34.27,34.33,534100,0
2015-08-20,33.85,34.02,32.16,32.16,1408000,0
2015-08-21,31.6,31.81,30.53,30.85,1476800,0
2015-08-24,29.76,30.94,28.6,29.18,1527411,0
2015-08-25,30.08,31.3,29.84,30.14,1157300,0
2015-08-26,30.89,31.45,30.2,31.28,1023100,0
2015-08-27,31.54,32.31,31.53,32.02,1138100,0
2015-08-28,31.97,32.28,31.68,32.08,540100,0
2015-08-31,32.02,32.02,31.31,31.35,426800,0
2015-09-01,30.68,31.15,29.86,30.18,657700,0
2015-09-02,30.68,30.75,30.19,30.72,497600,0
2015-09-03,30.81,31.38,30.66,30.98,502600,0
2015-09-04,30.58,31.2,30.48,30.77,404300,0
2015-09-08,31.24,31.63,30.91,31.59,352600,0
2015-09-09,31.91,32.8,31.91,32.01,1169700,0
2015-09-10,31.88,32,31.22,31.41,508219,0
2015-09-11,31.29,31.47,31.01,31.22,441200,0
2015-09-14,31.16,31.26,30.93,31.22,304800,0
2015-09-15,31.3,32.83,31.16,32.78,919200,0
2015-09-16,32.5,33.96,32.23,33.85,1230400,0
2015-09-17,33.75,35.44,33.67,34.29,1138529,0
2015-09-18,33.9,34.75,33.79,34.11,667200,0
2015-09-21,34.17,34.65,33.77,34.19,638700,0
2015-09-22,33.66,34.03,33.06,33.97,1070800,0
2015-09-23,33.96,34.13,32.47,32.73,756380,0
2015-09-24,32.65,32.81,31.65,32.51,786093,0
2015-09-25,33.01,33.09,32.09,32.45,884200,0
2015-09-28,32.45,32.49,31.42,31.59,456819,0
2015-09-29,31.63,32.12,31.22,32.04,774800,0
2015-09-30,32.31,34.17,32.31,33.79,1067900,0
2015-10-01,33.67,33.9,32.28,33.3,923500,0
2015-10-02,33.03,33.76,32.73,33.73,697800,0
2015-10-05,34.01,34.66,33.92,34.6,642706,0
2015-10-06,34.57,35.38,34.57,35.15,619300,0
2015-10-07,35.05,35.42,33.67,35.05,693800,0
2015-10-08,35.04,35.41,34.02,35.14,831100,0
2015-10-09,35.38,36.58,35.15,36.5,679500,0
2015-10-12,36.8,37.73,36.63,36.9,589194,0
2015-10-13,36.74,36.97,36.2,36.26,620000,0
2015-10-14,36.24,36.49,35.66,35.69,538800,0
2015-10-15,35.8,36.39,35.8,36.38,501200,0
2015-10-16,36.42,36.77,35.85,36.73,340700,0
2015-10-19,36.71,37.63,36.58,37.6,465336,0
2015-10-20,37.56,37.87,36.83,37.18,588200,0
2015-10-21,37.42,37.64,36.62,36.81,405000,0
2015-10-22,36.9,37.63,36.78,37.59,412200,0
2015-10-23,37.96,37.97,37.37,37.57,410300,0
2015-10-26,37.33,37.82,36.76,37.71,437600,0
2015-10-27,37.71,38.72,37.42,37.98,768000,0
2015-10-28,37.9,39.87,37.81,38.17,1401300,0
2015-10-29,37.99,38.75,37.84,38.28,1453900,0
2015-10-30,37.92,38.91,37.54,38.39,1005800,0
2015-11-02,38.5,39.75,38.18,38.94,1449531,0
2015-11-03,38.93,39.51,38.65,38.68,815400,0
2015-11-04,38.8,39.09,37.9,38.71,547302,0
2015-11-05,38.69,38.86,38.27,38.79,924500,0
2015-11-06,38.79,39.44,38.76,39.17,873300,0
2015-11-09,39.15,39.47,39.04,39.33,580812,0
2015-11-10,39.27,39.38,39.18,39.35,635400,0
2015-11-11,39.61,39.63,39.28,39.4,739100,0
2015-11-12,39.33,39.51,38.38,38.57,952700,0
2015-11-13,38.34,38.41,37.33,37.66,940700,0
2015-11-16,37.7,38.09,37.47,38.07,480500,0
2015-11-17,38.17,39.15,37.83,38.58,648600,0
2015-11-18,38.63,38.9,38.05,38.67,492700,0
2015-11-19,38.63,38.9,38.27,38.85,357700,0
2015-11-20,39,39.01,38.09,38.12,1154000,0
2015-11-23,38.06,38.22,37.62,37.67,646400,0
2015-11-24,37.29,37.38,36.67,37.38,890600,0
2015-11-25,37.38,38.15,37.38,37.99,307000,0
2015-11-27,37.88,38.06,37.45,37.94,114200,0
2015-11-30,38,38.19,37.71,37.88,467400,0
2015-12-01,38.19,38.87,37.69,38.78,517652,0
2015-12-02,38.8,39.19,38.25,38.77,522252,0
2015-12-03,39.06,39.19,37.94,38.21,525202,0
2015-12-04,38.23,38.79,38.19,38.73,337800,0
2015-12-07,38.8,38.83,38.17,38.44,482200,0
2015-12-08,38.13,39.06,37.99,38.94,637059,0
2015-12-09,38.98,39.05,37.85,38.1,486500,0
2015-12-10,38.13,38.45,37.31,37.36,498200,0
2015-12-11,36.88,37.88,36.77,37.31,605500,0
2015-12-14,37.39,38.2,37.39,38.1,425713,0
2015-12-15,38.49,40.36,38.26,39.02,1434300,0
2015-12-16,39.69,39.94,39.14,39.58,834000,0
2015-12-17,39.7,39.8,38.98,39.1,763700,0
2015-12-18,38.99,39.39,37.8,37.83,799300,0
2015-12-21,38.06,38.29,35.87,36.26,1362100,0
2015-12-22,36.35,36.78,34.68,36.68,924648,0
2015-12-23,36.72,36.85,35.68,35.93,675100,0
2015-12-24,35.69,36.17,35.371,36.09,398637,0
2015-12-28,36.02,36.3,35.43,36.04,291478,0
2015-12-29,36.2,36.66,35.89,36.54,366450,0
2015-12-30,36.41,36.68,36.11,36.12,229784,0
2015-12-31,35.9,36.051,35.53,35.54,446739,0
2016-01-04,35.03,35.03,33.53,33.92,962060,0
2016-01-05,33.88,34.17,33.44,33.63,886605,0
2016-01-06,33.05,33.26,32.72,33.04,1177561,0
2016-01-07,32.23,32.25,31.02,31.05,2023810,0
2016-01-08,31.24,31.76,30.91,31.55,1639401,0
2016-01-11,31.81,32.68,31.575,32.61,1045237,0
2016-01-12,32.94,33.79,32.75,33.51,1121580,0
2016-01-13,33.63,33.86,31.96,32.22,721930,0
2016-01-14,32.28,32.69,31.65,32.35,608217,0
2016-01-15,31.65,31.86,31.3,31.53,848290,0
2016-01-19,31.86,32.21,30.69,31.17,4452500,0
2016-01-20,30.82,31.065,29.32,30.39,911639,0
2016-01-21,30.55,30.55,29.61,29.8,846451,0
2016-01-22,30.39,30.75,29.83,30.65,845150,0
2016-01-25,30.48,30.65,29.88,30.08,495706,0
2016-01-26,30.32,31.13,29.8901,31.13,452711,0
2016-01-27,30.75,30.91,29.25,29.36,1081201,0
2016-01-28,29.71,29.83,27.95,28.5,982151,0
2016-01-29,28.7,31.07,28.6,31.06,1065422,0
2016-02-01,30.76,31.18,30.28,30.35,860057,0
2016-02-02,29.91,29.94,28.93,29.24,587333,0
2016-02-03,29.66,29.66,28.68,29.12,594132,0
2016-02-04,29.17,29.33,28.64,28.95,597581,0
2016-02-05,28.79,28.98,27.58,27.82,864008,0
2016-02-08,27.46,27.72,25.95,26.88,780746,0
2016-02-09,26.26,27.05,25.77,26.45,611229,0
2016-02-10,26.52,26.83,26.13,26.16,542723,0
2016-02-11,25.64,26.61,25.52,26.31,500011,0
2016-02-12,26.67,26.775,25.74,25.99,512452,0
2016-02-16,26.31,29.06,26.29,29,1031688,0
2016-02-17,29.12,31.25,29.12,31,1162922,0
2016-02-18,31.04,31.22,30.76,30.94,853410,0
2016-02-19,30.93,31.12,29.73,30.49,510029,0
2016-02-22,31.43,32.49,31.14,31.4,710538,0
2016-02-23,31.27,32.135,30.62,31.4,728514,0
2016-02-24,31.29,32.66,31.145,32.15,1124324,0
2016-02-25,29.7,30.19,27.33,28.5,3956780,0
2016-02-26,28.75,29.9,28.75,29.3,1645982,0
2016-02-29,29.38,30.43,29.38,29.51,1613256,0
2016-03-01,29.8,30.69,29.45,30.56,701328,0
2016-03-02,30.44,30.75,29.68,30.26,865020,0
2016-03-03,30.2,31.08,30.17,30.91,545916,0
2016-03-04,31.11,32.76,30.94,32.06,1312697,0
2016-03-07,32.05,32.22,31.5,31.85,510548,0
2016-03-08,31.6,31.64,30.97,31.25,845839,0
2016-03-09,31.48,32.211,31.43,32,565398,0
2016-03-10,32.2,32.37,31.62,32.01,675651,0
2016-03-11,32.12,32.64,31.72,32.48,582677,0
2016-03-14,32.21,32.52,31.83,32.05,432716,0
2016-03-15,31.96,31.96,30.96,31.09,734163,0
2016-03-16,31.01,31.85,30.91,31.64,754231,0
2016-03-17,31.64,32.18,31.57,32.1,799665,0
2016-03-18,32.3,32.48,31.48,31.63,453695,0
2016-03-21,31.44,32.37,31.09,32.11,707578,0
2016-03-22,31.77,32.1,30.5101,30.81,2635586,0
2016-03-23,30.68,30.73,29.65,30.17,970439,0
2016-03-24,30,30.26,29.85,30.18,479821,0
2016-03-28,30.23,30.48,30,30.38,404018,0
2016-03-29,30.29,31.61,30.22,31.13,566802,0
2016-03-30,31.26,31.52,30.66,30.77,534908,0
2016-03-31,30.69,31.23,30.67,31.09,357684,0
2016-04-01,30.82,31.1199,30.16,30.97,447328,0
2016-04-04,31.04,31.17,30.63,30.75,401596,0
2016-04-05,30.41,30.57,29.655,29.76,727501,0
2016-04-06,29.68,30.12,29.52,30.04,389581,0
2016-04-07,29.93,30.18,29.27,29.48,589520,0
2016-04-08,29.74,29.87,29.14,29.84,424714,0
2016-04-11,29.93,30.03,29.29,29.31,369056,0
2016-04-12,29.34,29.66,29.27,29.45,545896,0
2016-04-13,29.66,30.99,29.37,30.96,1226149,0
2016-04-14,31.17,31.75,30.79,31.29,956088,0
2016-04-15,31.27,31.67,31.14,31.65,809465,0
2016-04-18,31.75,32.9299,31.75,32.68,1185245,0
2016-04-19,32.67,33.44,32.54,32.82,925915,0
2016-04-20,32.82,33.3,32.51,32.94,996282,0
2016-04-21,34.88,35.01,31.4,32.63,2812041,0
2016-04-22,32.81,33.24,32.08,32.5,900617,0
2016-04-25,32.35,32.61,32.09,32.55,996521,0
2016-04-26,32.58,32.92,32.05,32.49,611569,0
2016-04-27,32.65,32.66,32.0641,32.54,558587,0
2016-04-28,32.53,33.02,32.2,32.55,498076,0
2016-04-29,32.53,32.725,31.58,32,736653,0
2016-05-02,32.15,32.81,31.9085,32.75,444430,0
2016-05-03,32.45,32.81,32.25,32.8,478545,0
2016-05-04,32.59,33.25,32.1,32.6,547561,0
2016-05-05,32.77,33.04,32.4,32.8,720915,0
2016-05-06,32.54,33,32.3,32.89,317827,0
2016-05-09,32.81,33.02,32.42,32.73,369245,0
2016-05-10,32.96,33.44,32.53,33.19,758710,0
2016-05-11,33.14,33.34,32.72,32.86,448301,0
2016-05-12,33.01,33.235,31.94,32.55,374865,0
2016-05-13,32.3,32.44,31.29,32.16,517802,0
2016-05-16,32.18,32.75,31.92,32.42,416499,0
2016-05-17,32.41,32.79,31.89,31.92,458483,0
2016-05-18,31.94,32.9,31.36,32.31,517763,0
2016-05-19,32.18,32.61,31.6,32.13,998632,0
2016-05-20,32.26,33,32.22,32.75,537906,0
2016-05-23,32.74,33.14,32.14,32.15,303874,0
2016-05-24,32.47,32.9,32.23,32.77,375062,0
2016-05-25,32.91,32.96,32.38,32.89,690812,0
2016-05-26,32.89,33.67,32.68,33.08,1331692,0
2016-05-27,32.99,33.54,32.99,33.36,241334,0
2016-05-31,33.48,33.61,33.06,33.34,364581,0
2016-06-01,33.2,33.48,32.58,33.41,403235,0
2016-06-02,33.38,33.55,33.17,33.5,296426,0
2016-06-03,33.44,33.47,32.35,32.82,1019252,0
2016-06-06,32.82,32.9135,32.15,32.5,622271,0
2016-06-07,32.23,32.26,31.03,31.4,853858,0
2016-06-08,31.4,31.425,30.15,30.27,1116688,0
2016-06-09,30.1,30.3,29.82,30.07,1016450,0
2016-06-10,29.74,29.98,29.22,29.54,665707,0
2016-06-13,29.5,30.23,29.48,29.56,690874,0
2016-06-14,29.59,30.24,29.4,29.75,887992,0
2016-06-15,29.81,30.42,29.7001,30.11,435205,0
2016-06-16,29.85,30.06,29.3,29.91,403058,0
2016-06-17,29.99,30.26,29.63,29.84,447553,0
2016-06-20,30.38,30.56,29.99,29.99,553460,0
2016-06-21,29.87,30.09,28.72,29.08,859491,0
2016-06-22,29.08,29.36,28.99,29.05,366315,0
2016-06-23,29.36,30.05,29.16,29.92,693241,0
2016-06-24,28.75,29.13,28.57,28.89,1065654,0
2016-06-27,28.51,28.525,27.34,27.63,588797,0
2016-06-28,27.97,28.41,27.56,27.69,531263,0
2016-06-29,27.8,28.59,27.71,28.5,1090342,0
2016-06-30,28.5,29.57,28.33,29.48,913075,0
2016-07-01,29.3,29.67,28.85,29.05,443900,0
2016-07-05,28.85,28.8827,28.29,28.58,296054,0
2016-07-06,28.39,28.66,28.17,28.55,321973,0
2016-07-07,28.42,28.865,28.01,28.61,419978,0
2016-07-08,28.66,29.06,28.5,29.02,688008,0
2016-07-11,29.03,29.35,28.7,28.92,593556,0
2016-07-12,29,29.52,28.78,29.17,680672,0
2016-07-13,29.23,29.65,29.06,29.32,474088,0
2016-07-14,29.4,30.82,29.32,30.5,1083370,0
2016-07-15,30.72,30.79,30.1,30.54,704477,0
2016-07-18,30.36,30.63,29.93,30.36,656036,0
2016-07-19,30.14,30.4,29.76,30.17,584945,0
2016-07-20,30.5,30.565,29.8,30.12,1073069,0
2016-07-21,31.96,34.93,31.65,34.47,5512967,0
2016-07-22,34.39,34.45,33.14,34.18,1056335,0
2016-07-25,34.02,34.15,33.04,33.16,855909,0
2016-07-26,33.34,33.84,32.28,32.42,952277,0
2016-07-27,32.31,32.62,31.19,31.94,1182539,0
2016-07-28,31.98,32.1,31.55,32.05,704249,0
2016-07-29,32.12,32.12,31.51,31.59,868060,0
2016-08-01,31.46,31.67,31.205,31.3,543737,0
2016-08-02,32.25,33.25,32.25,32.76,1555559,0
2016-08-03,32.75,32.95,32.26,32.6,692141,0
2016-08-04,32.51,32.68,31.96,32.22,455095,0
2016-08-05,32.32,32.7,32.105,32.32,855957,0
2016-08-08,32.31,32.34,31.87,32.01,987514,0
2016-08-09,32.08,32.24,31.64,31.84,434621,0
2016-08-10,31.79,31.97,31.22,31.52,541412,0
2016-08-11,31.59,31.77,31.32,31.58,447199,0
2016-08-12,31.49,32.075,31.47,31.9,496859,0
2016-08-15,31.99,31.99,31.21,31.5,482563,0
2016-08-16,31.45,31.58,30.93,31.21,592941,0
2016-08-17,31.21,31.21,30.37,30.58,699406,0
2016-08-18,30.44,30.72,30.11,30.25,412919,0
2016-08-19,30.23,30.23,29.88,30.04,341123,0
2016-08-22,29.91,29.95,29.46,29.53,425145,0
2016-08-23,29.53,30.93,29.53,29.99,726164,0
2016-08-24,30.05,30.8,29.99,30.74,1235550,0
2016-08-25,30.73,30.94,30.51,30.59,501363,0
2016-08-26,30.58,30.93,30.26,30.41,350153,0
2016-08-29,30.43,30.77,30.15,30.57,524100,0
2016-08-30,30.57,30.78,30.355,30.75,334723,0
2016-08-31,30.86,30.94,30.39,30.49,292838,0
2016-09-01,30.51,30.79,30.3,30.71,541862,0
2016-09-02,30.84,31.24,30.65,31.21,613181,0
2016-09-06,31.15,31.15,29.91,30.13,1087151,0
2016-09-07,30,30.27,29.8,30.14,751340,0
2016-09-08,30.11,30.16,29.255,29.5,807434,0
2016-09-09,29.35,29.53,28.97,29.02,933348,0
2016-09-12,28.96,29.765,28.81,29.6,808874,0
2016-09-13,29.05,29.38,28.43,29.05,1041683,0
2016-09-14,28.82,29.16,28.54,28.73,1076887,0
2016-09-15,28.7,29.74,28.58,29.64,860620,0
2016-09-16,29.63,29.84,28.82,29.19,1031483,0
2016-09-19,29.3,29.6,29.06,29.41,583782,0
2016-09-20,29.41,29.4439,28.97,29.09,630726,0
2016-09-21,29.07,29.49,29.01,29.47,434645,0
2016-09-22,29.5,29.54,28.97,29.38,1347435,0
2016-09-23,29.33,29.95,29.33,29.8,572706,0
2016-09-26,29.68,29.76,29.11,29.4,333080,0
2016-09-27,29.42,29.58,29.23,29.58,348217,0
2016-09-28,29.53,29.679,29.235,29.4,1372352,0
2016-09-29,29.22,29.3626,28.6801,28.78,738100,0
2016-09-30,28.65,29.1,28.5,28.97,1326661,0
2016-10-03,28.67,28.99,27.98,28.21,1180893,0
2016-10-04,28.22,29.33,28.02,29.26,1260441,0
2016-10-05,29.3,29.74,29.25,29.41,749061,0
2016-10-06,29.28,29.48,29.19,29.24,508571,0
2016-10-07,29.2,29.44,28.74,29.03,510692,0
2016-10-10,29.08,29.39,29.06,29.08,458522,0
2016-10-11,28.99,29.02,27.85,28.28,819728,0
2016-10-12,28.28,28.28,26.48,27.95,2233023,0
2016-10-13,27.69,28.815,27.59,28.62,947294,0
2016-10-14,28.72,30.24,28.63,30.17,1938420,0
2016-10-17,29.92,30.25,29.2,29.72,2361141,0
2016-10-18,29.89,30.66,29.75,30.14,896519,0
2016-10-19,30.32,30.5,29.81,30.44,1109191,0
2016-10-20,32.01,32.8799,31.3,31.73,3401833,0
2016-10-21,31.32,31.73,30.98,31.22,1443308,0
2016-10-24,31.54,31.59,31.01,31.01,874705,0
2016-10-25,31.05,31.19,30.26,30.78,1191596,0
2016-10-26,30.52,31.3,30.5,30.88,693674,0
2016-10-27,31.06,31.06,30.135,30.4,769540,0
2016-10-28,30.37,30.83,30.28,30.34,458255,0
2016-10-31,30.5,30.6,29.95,30.25,676631,0
2016-11-01,30.5,30.5,29.45,29.75,614762,0
2016-11-02,29.75,30.1,29.25,29.85,936128,0
2016-11-03,29.85,30.4,29.85,30.15,550843,0
2016-11-04,30.15,31.15,29.9,31.05,1156322,0
2016-11-07,31.6,31.875,31.25,31.5,862674,0
2016-11-08,31.55,32,31.2876,31.45,606413,0
2016-11-09,30.25,32.45,29.85,32.15,1117506,0
2016-11-10,32.5,32.975,32.05,32.4,894487,0
2016-11-11,32.4,32.9,32.35,32.55,591992,0
2016-11-14,32.7,33.2,32.4,32.75,509069,0
2016-11-15,32.8,33.2,32.35,33,598011,0
2016-11-16,32.6,34.25,32.6,33.7,844721,0
2016-11-17,33.85,34.6,33.775,34.3,805371,0
2016-11-18,34.15,34.7,34.05,34.5,495228,0
2016-11-21,34.55,34.85,33.9,34.8,1564805,0
2016-11-22,34.8,35.3,34.1,34.15,1616960,0
2016-11-23,34.15,34.525,33.6,34.1,1253207,0
2016-11-25,34.3,34.55,34,34.5,215810,0
2016-11-28,34.3,34.45,31.875,32.05,1277441,0
2016-11-29,31.75,32,31,31.55,2288436,0
2016-11-30,31.55,32.1,31.2,31.95,1093744,0
2016-12-01,32.15,32.15,30.85,31.05,881453,0
2016-12-02,31,31.25,30.575,31.05,820191,0
2016-12-05,31.2,31.5,30.95,31.15,603379,0
2016-12-06,31.3,31.6,30.65,31.25,1060323,0
2016-12-07,31.4,32.3,31.05,32.05,948030,0
2016-12-08,32.25,32.5,31.6619,32.45,859373,0
2016-12-09,32.25,32.8,32.15,32.55,488090,0
2016-12-12,32.3,32.3,31.55,32.1,481626,0
2016-12-13,32.15,32.4,31.75,31.8,346240,0
2016-12-14,31.75,32.05,31.35,31.6,377736,0
2016-12-15,31.65,31.9,31.3,31.35,526877,0
2016-12-16,31.6,31.6,30.2,30.9,1228724,0
2016-12-19,30.8,31.35,30.7407,31.15,588908,0
2016-12-20,31.15,31.5,30.75,31.1,636331,0
2016-12-21,31.05,31.45,30.95,31.2,525794,0
2016-12-22,31.25,31.25,30.5,30.75,424383,0
2016-12-23,30.8,31.1,30.5,31.1,354879,0
2016-12-27,31.1,31.95,30.95,31.8,559971,0
2016-12-28,31.9,31.95,30.9,31.05,413363,0
2016-12-29,31.1,31.65,31,31.55,581649,0
2016-12-30,31.6,31.9,31.15,31.4,832338,0
2017-01-03,31.65,32.2,31.525,31.9,876977,0
2017-01-04,32.1,32.3,31.8,31.95,515734,0
2017-01-05,32.05,32.25,31.85,32.05,600896,0
2017-01-06,32,32.45,31.9,32.05,453412,0
2017-01-09,31.85,32.175,31.45,32.05,747350,0
2017-01-10,31.95,32.725,31.855,32.15,1026431,0
2017-01-11,32.2,33.05,32,33,789317,0
2017-01-12,32.8,33.375,32.7,32.85,906851,0
2017-01-13,32.8,33.025,31.95,33,843534,0
2017-01-17,32.8,32.8,31.65,31.7,708041,0
2017-01-18,31.75,31.85,31.1,31.45,499633,0
2017-01-19,31.5,31.725,31.2,31.65,377540,0
2017-01-20,31.75,32.05,31.5,31.95,316849,0
2017-01-23,31.8,32,31.4,31.85,532589,0
2017-01-24,31.85,32.575,31.8,32.5,537499,0
2017-01-25,32.85,33.3,32.5,33.15,346797,0
2017-01-26,33.05,33.35,32.95,33.25,547193,0
2017-01-27,33.2,33.35,32.9,33.05,625589,0
2017-01-30,32.8,32.95,32.35,32.45,438080,0
2017-01-31,32.35,32.9,32.15,32.6,567793,0
2017-02-01,32.2,32.95,31.45,31.6,764469,0
2017-02-02,31.65,31.75,31.4,31.65,424006,0
2017-02-03,31.85,32.05,31.65,31.8,338181,0
2017-02-06,31.6,31.8,31,31.6,788728,0
2017-02-07,31.65,32.65,31.55,32.15,468319,0
2017-02-08,32.15,32.85,31.8,32.8,638621,0
2017-02-09,32.9,33.55,32.75,32.9,504176,0
2017-02-10,33.05,33.425,32.6,32.7,1383556,0
2017-02-13,33,33.8,33,33.3,579725,0
2017-02-14,33.15,33.25,32.55,32.8,545311,0
2017-02-15,32.75,33.075,32.45,33,338940,0
2017-02-16,32.7,32.7,31.1,31.3,2189284,0
2017-02-17,31.3,31.6,31.225,31.45,842002,0
2017-02-21,31.4,31.5,30.85,30.9,1497548,0
2017-02-22,31,31.1,30.65,30.75,1374208,0
2017-02-23,30.85,31.25,30.45,31.15,1165572,0
2017-02-24,31.5,33.075,31.5,32.75,2001665,0
2017-02-27,32.6,32.95,32,32.35,1076949,0
2017-02-28,32.4,32.4,31.9,32.35,1255627,0
2017-03-01,32.75,32.925,32.45,32.65,1158178,0
2017-03-02,32.55,32.85,32.35,32.6,889107,0
2017-03-03,32.6,32.75,32.3,32.5,1087111,0
2017-03-06,32.3,32.45,32.25,32.3,771131,0
2017-03-07,32.2,32.8,32.1,32.45,1417327,0
2017-03-08,32.55,32.65,32.1,32.45,1088536,0
2017-03-09,32.45,32.9,32.225,32.85,725881,0
2017-03-10,32.85,33.5,32.85,33.15,1088216,0
2017-03-13,33.3,33.5,33.05,33.25,484293,0
2017-03-14,33.15,33.4,32.95,33.1,504013,0
2017-03-15,33.15,33.3,32.9,32.9,318619,0
2017-03-16,32.9,33.2,32.55,32.8,648282,0
2017-03-17,33,34.025,32.8,33.65,1368649,0
2017-03-20,33.75,34.5,33.575,34.25,1298996,0
2017-03-21,34.3,34.35,33.05,33.15,1022357,0
2017-03-22,33.05,33.4,32.7,33.3,479094,0
2017-03-23,33.25,33.95,33.25,33.9,576003,0
2017-03-24,33.95,34.4,33.85,33.95,515990,0
2017-03-27,33.45,34.3,33.35,34.1,440504,0
2017-03-28,34.15,34.6,33.95,34,660282,0
2017-03-29,33.95,34.1,33.775,33.8,482236,0
2017-03-30,33.75,34.15,33.75,34.05,514243,0
2017-03-31,33.95,34.05,33.8,34,632396,0
2017-04-03,34.05,34.35,33.45,33.6,538579,0
2017-04-04,33.55,33.8,33.4,33.55,357007,0
2017-04-05,33.65,33.775,32.675,32.85,534573,0
2017-04-06,32.8,32.805,32.1,32.6,736664,0
2017-04-07,32.5,32.65,31.825,31.95,827737,0
2017-04-10,32.1,32.4,31.8627,32.05,499815,0
2017-04-11,31.85,32.4,31.85,32.25,910849,0
2017-04-12,32.15,32.35,31.6,31.65,701542,0
2017-04-13,31.65,32.025,31.5,31.9,1187963,0
2017-04-17,31.85,32.85,31.85,32.65,1046735,0
2017-04-18,32.6,32.7,32.05,32.2,564531,0
2017-04-19,32.4,32.65,31.9748,32.2,937733,0
2017-04-20,32.75,33.5,31.4,32.1,1600819,0
2017-04-21,31.9,32.2,31.075,31.9,1830533,0
2017-04-24,32.25,32.35,30.9,31.15,1172786,0
2017-04-25,31.25,31.5,31.1,31.15,822976,0
2017-04-26,31.15,31.4,30.9,31.2,730141,0
2017-04-27,31.2,31.35,30.6,30.75,557060,0
2017-04-28,30.8,30.8,30.15,30.5,483770,0
2017-05-01,30.7,30.875,30.25,30.8,662561,0
2017-05-02,30.9,30.95,30.675,30.95,411501,0
2017-05-03,30.8,30.95,30.6,30.85,587446,0
2017-05-04,30.75,30.75,29.75,30.45,1402494,0
2017-05-05,30.5,30.925,30.2,30.65,485029,0
2017-05-08,30.65,30.8,30.2,30.4,927875,0
2017-05-09,30.3,31,30.3,30.5,898596,0
2017-05-10,30.45,30.6,29.95,30.35,996201,0
2017-05-11,30.25,30.6,29.7,29.85,645754,0
2017-05-12,29.85,30.05,29.05,29.1,962049,0
2017-05-15,29.1,29.1,27.85,27.9,2025374,0
2017-05-16,28,28.3,27.425,27.6,1357805,0
2017-05-17,27.35,27.4,26.95,27.1,1500529,0
2017-05-18,27,27.525,26.8,27.1,1275790,0
2017-05-19,27.05,27.525,27,27.1,1270182,0
2017-05-22,27.25,27.775,26.95,27,1295192,0
2017-05-23,27.05,27.2,26.4,26.5,991111,0
2017-05-24,26.4,26.5999,24.95,25.6,5000616,0
2017-05-25,26,26.65,25.5,25.8,2061212,0
2017-05-26,25.8,27.35,25.75,27,3393760,0
2017-05-30,26.85,26.95,25.35,25.65,1677308,0
2017-05-31,25.65,25.675,24.3,25.05,2534121,0
2017-06-01,25.2,26.35,25.1,26,1500327,0
2017-06-02,25.8,26.75,25.8,26.4,2221357,0
2017-06-05,26.2,26.3,25.75,25.85,1418732,0
2017-06-06,25.9,25.9,24.75,25.15,1378836,0
2017-06-07,24.7,24.8,24,24.25,1765688,0
2017-06-08,24.2,24.3,23.6,24.15,1288467,0
2017-06-09,24.15,24.3,23.75,24.1,1835571,0
2017-06-12,24.15,24.495,23.9,24,1046776,0
2017-06-13,25.2,25.95,24.9,25.25,2968272,0
2017-06-14,25.25,25.8,25.1,25.1,1201150,0
2017-06-15,25.1,25.3,24.9,25,1987075,0
2017-06-16,24.85,25.55,24.85,25.2,1860823,0
2017-06-19,25.25,25.4,24.9,25.05,832831,0
2017-06-20,24.95,25.05,24.45,24.5,1316348,0
2017-06-21,24.3,24.475,24.15,24.2,994217,0
2017-06-22,24.2,24.2,22.8,23.05,3549889,0
2017-06-23,22.9,23.3,22.5,23.3,1959753,0
2017-06-26,23.3,23.7,23.15,23.45,1153619,0
2017-06-27,23.5,23.7,23,23.15,1353658,0
2017-06-28,23.4052,23.65,23.05,23.2,1097462,0
2017-06-29,23.15,23.3,22.75,23.1,1138726,0
2017-06-30,23.15,23.15,21.7,22,2222933,0
2017-07-03,22.1,22.6,21.9,22.3,464826,0
2017-07-05,22.4,22.9,21.55,21.65,1651435,0
2017-07-06,21.35,21.7,21.025,21.15,1361735,0
2017-07-07,21.15,21.6,21.05,21.55,1033396,0
2017-07-10,21.5,22.25,21.3,22,1639792,0
2017-07-11,21.95,22.75,21.8,22.35,1334720,0
2017-07-12,21.75,22.35,21.15,21.2,1485415,0
2017-07-13,21.25,21.9,21.25,21.75,840826,0
2017-07-14,21.75,21.9,21.2,21.5,995226,0
2017-07-17,21.5,21.525,20.25,20.3,2245675,0
2017-07-18,20.35,20.75,20.05,20.5,2799152,0
2017-07-19,20.5,21.3,20.305,20.65,1888726,0
2017-07-20,20.7,21.35,20.6,21.2,1273083,0
2017-07-21,21.25,21.45,21.1,21.25,1333444,0
2017-07-24,21.5,21.95,21.425,21.5,1476124,0
2017-07-25,21.55,21.85,21,21.7,1751222,0
2017-07-26,21.7,22.1,21.35,21.85,1941563,0
2017-07-27,21.8,21.8,20.4,21.1,2534343,0
2017-07-28,20.95,22,20.9,21.95,2662545,0
2017-07-31,21.95,21.95,21.3,21.4,1057038,0
2017-08-01,21.4,22.25,21.35,22.05,1194551,0
2017-08-02,20.9,21.25,19.325,20.3,4515840,0
2017-08-03,20.35,20.95,20.25,20.3,1095198,0
2017-08-04,20.275,20.6,20.125,20.45,1021913,0
2017-08-07,20.35,20.55,20.15,20.45,748978,0
2017-08-08,20.45,20.85,20.4,20.65,1666861,0
2017-08-09,20.5,20.5,19.85,19.85,710001,0
2017-08-10,19.8,19.8,19.325,19.6,1477445,0
2017-08-11,19.45,19.6,18.9,19,955022,0
2017-08-14,19.1,19.25,18.75,18.85,1004617,0
2017-08-15,18.85,18.95,18.4,18.55,1001076,0
2017-08-16,18.55,18.75,18.3,18.4,620886,0
2017-08-17,18.3,18.875,18.3,18.75,1031968,0
2017-08-18,18.7,18.95,18.125,18.25,1461963,0
2017-08-21,18.3,18.35,17.8,18.05,866353,0
2017-08-22,18.1,18.15,17.775,18.05,585816,0
2017-08-23,18,18.15,17.575,17.7,933552,0
2017-08-24,17.75,18.6,17.725,18.35,1246200,0
2017-08-25,18.45,19.175,18.25,18.8,763492,0
2017-08-28,18.8,19.25,18.6,18.8,1138602,0
2017-08-29,18.75,18.8,18.2,18.25,533911,0
2017-08-30,18.2,18.65,18.1,18.5,643638,0
2017-08-31,18.45,18.65,18.175,18.65,801139,0
2017-09-01,18.75,19.85,18.7,19.55,1509333,0
2017-09-05,19.5,19.65,19.15,19.5,1451712,0
2017-09-06,19.55,19.95,19.325,19.75,936126,0
2017-09-07,19.8,20,19.1,19.1,1733454,0
2017-09-08,19.05,19.4,18.7,19.05,676754,0
2017-09-11,19.3,20.35,19.3,19.9,1147324,0
2017-09-12,19.75,20.3,19.75,20.1,585510,0
2017-09-13,20.1,21.05,20.05,20.75,965960,0
2017-09-14,20.75,21.1,20.55,21,874567,0
2017-09-15,21,22.15,20.85,22.05,2104994,0
2017-09-18,22,22.45,21.6,22.15,1971956,0
2017-09-19,22.1,22.15,21.325,22,1291696,0
2017-09-20,23.25,24.08,22.7,22.9,3356352,0
2017-09-21,22.85,23.2,22.65,22.9,1105356,0
2017-09-22,22.95,23.375,22.85,23.1,1549803,0
2017-09-25,23.1,23.25,22.275,23.15,1395168,0
2017-09-26,23.05,23.4,22.725,22.9,1232785,0
2017-09-27,23,23.35,22.475,23.2,1388957,0
2017-09-28,22.65,23.15,22.5,23.1,1155982,0
2017-09-29,23,23.3,22.3,22.65,958808,0
2017-10-02,22.75,22.95,22.375,22.65,845236,0
2017-10-03,22.7,23.4,22.55,23.1,1598701,0
2017-10-04,22.95,23.1,22.4501,22.7,1369289,0
2017-10-05,22.75,23.05,22.3,22.75,942997,0
2017-10-06,22.65,22.7,22.15,22.5,569268,0
2017-10-09,22.45,22.45,21.65,21.7,1332571,0
2017-10-10,21.9,21.95,21.45,21.75,1020500,0
2017-10-11,21.65,21.75,21.3,21.45,707535,0
2017-10-12,21.4,21.5,20.85,21.2,578975,0
2017-10-13,21.2,21.475,21.025,21.15,529797,0
2017-10-16,21.15,21.35,21,21.15,699535,0
2017-10-17,20.95,21.15,20.4,20.5,1212846,0
2017-10-18,20.65,21.3,20.3,21.05,1023408,0
2017-10-19,20.8,21.4,20.65,20.9,350174,0
2017-10-20,21.05,21.4,20.95,21.3,498152,0
2017-10-23,21.25,21.35,20.85,20.95,566498,0
2017-10-24,21.05,21.4,20.75,21.2,686640,0
2017-10-25,21.35,21.35,20.65,21,790822,0
2017-10-26,22.6,23.7,22.5,23.4,2458209,0
2017-10-27,24.45,25.05,24.05,24.9,2524555,0
2017-10-30,24.9,25.25,24,24.15,1215402,0
2017-10-31,24.05,24.5,23.9,24.25,1095000,0
2017-11-01,24.3,24.8,23.55,24.15,1367705,0
2017-11-02,24.35,24.45,23.95,24.1,746456,0
2017-11-03,23.95,24.2,23.455,24.1,709735,0
2017-11-06,24.25,24.6,24.1,24.35,616990,0
2017-11-07,24.3,24.375,24.2,24.3,675051,0
2017-11-08,24.15,24.5,24.05,24.15,637563,0
2017-11-09,24.1,24.15,23.3,23.35,1197752,0
2017-11-10,23.4,23.7,23.25,23.55,537299,0
