Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.278,21.394,19.87,20.12,1261697,0
2005-02-28,20.294,20.776,20.294,20.544,446329,0
2005-03-01,20.256,20.39,19.696,19.754,533107,0
2005-03-02,19.754,19.774,19.31,19.348,177910,0
2005-03-03,19.348,19.658,18.654,19.214,245870,0
2005-03-04,19.348,20.102,19.29,19.754,460015,0
2005-03-07,20.004,20.062,19.484,19.542,591114,0
2005-03-08,19.446,19.446,18.866,19.002,260644,0
2005-03-09,18.982,19.426,18.654,19.098,233740,0
2005-03-10,18.943,19.06,18.577,18.712,331559,0
2005-03-11,19.098,19.58,19.078,19.542,333736,0
2005-03-14,19.638,19.774,19.156,19.232,325805,0
2005-03-15,19.232,19.676,19.232,19.252,299989,0
2005-03-16,19.194,19.194,18.345,18.461,325961,0
2005-03-17,18.461,18.461,17.921,18.172,344000,0
2005-03-18,18.133,18.384,17.825,17.825,249758,0
2005-03-21,17.844,18.018,17.786,17.805,287393,0
2005-03-22,17.805,19.194,17.747,18.191,354109,0
2005-03-23,17.844,17.94,17.497,17.516,192528,0
2005-03-24,17.94,18.673,17.94,18.558,273396,0
2005-03-28,18.77,19.02,18.23,18.519,140431,0
2005-03-29,18.616,18.616,16.918,17.111,502159,0
2005-03-30,17.69,17.805,17.323,17.555,279772,0
2005-03-31,17.747,17.882,17.169,17.207,295480,0
2005-04-01,17.323,18.153,17.323,17.979,597801,0
2005-04-04,17.882,17.882,17.612,17.747,706351,0
2005-04-05,17.902,18.075,17.786,17.825,317407,0
2005-04-06,17.825,18.731,17.825,18.48,303100,0
2005-04-07,18.48,20.872,18.48,20.584,622684,0
2005-04-08,20.642,21.664,20.102,21.664,762959,0
2005-04-11,21.22,21.22,19.754,19.966,674626,0
2005-04-12,20.062,20.428,19.676,20.372,320362,0
2005-04-13,20.39,20.718,20.044,20.158,643523,0
2005-04-14,20.158,20.158,18.866,18.866,715060,0
2005-04-15,18.712,19.252,17.419,17.612,557523,0
2005-04-18,17.516,18.056,17.516,17.825,359552,0
2005-04-19,18.172,18.905,18.133,18.538,504648,0
2005-04-20,18.654,18.673,18.172,18.172,148828,0
2005-04-21,18.48,19.156,18.48,19.156,100308,0
2005-04-22,19.156,19.156,18.384,18.808,83823,0
2005-04-25,18.905,19.156,18.905,19.04,34214,0
2005-04-26,19.098,19.176,18.384,18.423,97353,0
2005-04-27,17.69,18.056,17.555,17.786,192062,0
2005-04-28,17.709,17.709,16.918,16.976,295635,0
2005-04-29,17.419,17.458,17.072,17.246,273707,0
2005-05-02,17.207,17.265,17.13,17.13,105440,0
2005-05-03,17.111,17.207,16.744,16.821,197349,0
2005-05-04,16.957,17.284,16.879,17.014,450373,0
2005-05-05,17.034,17.265,16.86,17.034,182886,0
2005-05-06,17.053,17.072,16.455,16.571,295635,0
2005-05-09,16.629,16.764,16.629,16.725,44167,0
2005-05-10,16.821,16.976,16.513,16.513,276040,0
2005-05-11,16.146,16.262,16.011,16.166,150384,0
2005-05-12,16.204,16.204,15.317,15.452,204036,0
2005-05-13,15.76,16.301,15.76,16.185,392521,0
2005-05-16,16.243,16.339,15.78,16.011,81490,0
2005-05-17,16.069,16.686,16.011,16.648,374948,0
2005-05-18,16.686,17.207,16.686,17.111,401074,0
2005-05-19,17.169,17.169,16.976,17.111,209479,0
2005-05-20,17.227,17.362,17.13,17.284,248514,0
2005-05-23,17.362,17.477,17.304,17.439,34991,0
2005-05-24,17.497,17.67,17.497,17.574,96264,0
2005-05-25,17.555,17.555,16.725,16.841,137320,0
2005-05-26,16.551,17.477,16.551,17.362,123791,0
2005-05-27,17.516,17.612,16.899,16.976,225031,0
2005-05-31,17.4,17.979,16.416,17.169,795151,0
2005-06-01,17.149,17.381,16.918,17.265,169512,0
2005-06-02,16.532,16.995,16.532,16.879,123946,0
2005-06-03,17.014,17.362,16.976,17.072,273863,0
2005-06-06,17.188,17.207,16.86,17.111,225809,0
2005-06-07,17.169,17.169,16.648,16.918,136543,0
2005-06-08,16.86,17.034,16.667,16.725,40590,0
2005-06-09,16.706,16.725,16.011,16.108,88489,0
2005-06-10,16.108,16.455,16.108,16.455,143385,0
2005-06-13,16.494,16.783,16.455,16.725,351154,0
2005-06-14,16.783,16.995,16.532,16.706,170134,0
2005-06-15,16.648,16.918,16.609,16.918,318651,0
2005-06-16,17.014,17.265,17.014,17.207,131255,0
2005-06-17,17.227,17.419,17.227,17.323,83201,0
2005-06-20,17.323,17.323,16.648,16.648,120214,0
2005-06-21,16.629,16.686,16.166,16.339,373859,0
2005-06-22,16.301,16.532,16.301,16.397,295013,0
2005-06-23,16.397,16.397,16.108,16.185,155205,0
2005-06-24,16.397,17.014,16.397,16.783,433733,0
2005-06-27,16.725,16.725,16.397,16.513,170134,0
2005-06-28,16.629,16.667,16.513,16.59,119747,0
2005-06-29,16.571,16.629,16.455,16.494,88955,0
2005-06-30,16.532,16.532,16.262,16.339,197038,0
2005-07-01,16.397,16.821,16.397,16.725,161114,0
2005-07-05,16.725,16.725,15.471,16.011,472923,0
2005-07-06,16.011,16.629,16.011,16.532,292836,0
2005-07-07,16.667,16.667,16.339,16.378,100463,0
2005-07-08,16.551,16.783,16.551,16.571,248203,0
2005-07-11,16.648,16.725,16.455,16.494,386456,0
2005-07-12,16.494,16.629,16.494,16.551,522065,0
2005-07-13,16.551,17.227,16.551,17.092,355664,0
2005-07-14,17.169,17.4,16.59,16.648,155516,0
2005-07-15,16.725,16.725,16.59,16.667,23950,0
2005-07-18,16.59,16.629,16.513,16.609,67649,0
2005-07-19,16.648,17.014,16.648,16.976,177754,0
2005-07-20,17.092,17.612,16.937,17.362,265310,0
2005-07-21,17.207,17.497,17.053,17.284,343378,0
2005-07-22,17.323,17.535,17.13,17.535,418026,0
2005-07-25,17.593,17.805,17.323,17.323,195794,0
2005-07-26,17.304,17.419,17.034,17.419,133277,0
2005-07-27,17.516,17.555,17.246,17.362,58630,0
2005-07-28,17.419,17.747,17.419,17.709,103262,0
2005-07-29,17.786,17.94,17.747,17.882,598735,0
2005-08-01,17.979,18.345,17.979,18.172,249602,0
2005-08-02,18.191,18.442,18.191,18.365,434821,0
2005-08-03,18.519,18.712,18.384,18.577,326738,0
2005-08-04,18.751,19.194,18.519,19.098,320984,0
2005-08-05,19.156,19.232,18.828,19.098,139653,0
2005-08-08,19.33,19.484,19.29,19.348,211501,0
2005-08-09,19.29,19.33,19.02,19.136,202015,0
2005-08-10,19.136,19.252,18.924,19.002,307921,0
2005-08-11,18.943,19.29,18.77,19.06,288637,0
2005-08-12,19.06,19.214,18.847,19.002,166246,0
2005-08-15,18.963,19.02,18.751,18.886,99219,0
2005-08-16,19.02,19.02,18.616,18.654,144941,0
2005-08-17,18.654,18.866,18.654,18.789,124879,0
2005-08-18,18.712,18.712,17.882,18.075,924695,0
2005-08-19,18.23,18.48,18.018,18.48,272774,0
2005-08-22,18.384,18.654,18.23,18.538,256912,0
2005-08-23,18.654,18.731,18.307,18.461,239649,0
2005-08-24,18.384,18.423,18.249,18.326,87244,0
2005-08-25,18.384,18.48,18.018,18.345,223631,0
2005-08-26,18.403,18.403,18.249,18.268,169357,0
2005-08-29,18.268,18.751,18.268,18.673,97508,0
2005-08-30,18.654,18.731,18.519,18.654,65472,0
2005-08-31,18.577,18.905,18.48,18.808,213212,0
2005-09-01,18.886,18.886,18.77,18.808,132188,0
2005-09-02,18.654,18.847,18.558,18.789,307143,0
2005-09-06,18.712,18.77,18.519,18.654,421291,0
2005-09-07,18.828,18.943,18.654,18.673,90510,0
2005-09-08,18.751,18.963,18.712,18.924,52720,0
2005-09-09,18.924,19.484,18.905,19.426,181642,0
2005-09-12,19.522,19.928,19.522,19.696,235606,0
2005-09-13,19.754,19.83,19.388,19.542,122080,0
2005-09-14,19.446,19.58,19.214,19.252,484897,0
2005-09-15,19.194,19.348,19.136,19.232,177754,0
2005-09-16,19.348,19.812,19.348,19.734,182886,0
2005-09-19,20.738,21.298,20.332,21.162,601067,0
2005-09-20,21.22,21.258,20.642,20.66,438087,0
2005-09-21,20.7,21.22,20.7,21.142,197194,0
2005-09-22,21.142,21.568,20.912,21.142,417870,0
2005-09-23,21.026,21.528,20.95,21.374,213834,0
2005-09-26,21.548,22.378,21.548,22.32,411650,0
2005-09-27,23.052,23.264,22.628,23.188,435288,0
2005-09-28,23.342,23.766,23.322,23.476,152872,0
2005-09-29,23.476,23.766,22.474,23.092,341823,0
2005-09-30,23.206,23.632,23.206,23.458,117725,0
2005-10-03,23.516,23.574,22.242,22.436,406984,0
2005-10-04,22.262,22.628,21.548,21.702,226586,0
2005-10-05,21.47,21.47,20.796,21.084,615997,0
2005-10-06,20.738,20.776,20.198,20.372,577895,0
2005-10-07,20.506,21.22,20.506,20.814,351310,0
2005-10-10,20.97,21.394,20.834,20.892,90044,0
2005-10-11,21.046,21.182,20.642,20.95,283038,0
2005-10-12,20.988,21.278,20.584,20.584,384901,0
2005-10-13,20.506,20.506,18.538,19.214,420825,0
2005-10-14,19.118,20.062,19.002,19.87,169045,0
2005-10-17,19.928,20.024,19.232,19.6,264376,0
2005-10-18,19.348,19.348,17.882,18.095,825632,0
2005-10-19,17.882,18.037,17.265,18.018,469657,0
2005-10-20,18.153,18.288,16.918,17.188,292991,0
2005-10-21,17.362,17.863,17.362,17.593,141830,0
2005-10-24,17.747,18.48,17.747,18.056,462503,0
2005-10-25,18.018,18.249,17.69,17.709,166713,0
2005-10-26,17.882,18.461,17.844,18.268,251002,0
2005-10-27,18.519,18.558,17.69,17.94,184130,0
2005-10-28,18.075,18.943,18.075,18.847,192839,0
2005-10-31,19.04,19.06,18.48,18.828,221454,0
2005-11-01,18.963,19.446,18.943,19.31,221299,0
2005-11-02,19.29,19.502,19.232,19.426,294235,0
2005-11-03,19.58,20.004,19.484,19.812,155049,0
2005-11-04,19.734,19.734,19.136,19.446,177599,0
2005-11-07,19.446,19.484,18.751,18.866,79780,0
2005-11-08,19.002,19.484,18.943,19.118,135143,0
2005-11-09,19.214,19.252,18.751,18.808,76980,0
2005-11-10,18.751,18.943,18.133,18.384,145252,0
2005-11-11,18.519,18.963,18.384,18.866,166246,0
2005-11-14,18.808,19.446,18.77,18.943,161892,0
2005-11-15,18.943,18.943,18.423,18.48,210413,0
2005-11-16,18.577,18.77,18.558,18.654,102485,0
2005-11-17,18.712,19.136,18.577,18.577,176044,0
2005-11-18,18.673,18.731,18.268,18.558,84134,0
2005-11-21,18.423,18.673,18.056,18.075,246803,0
2005-11-22,18.075,18.075,17.516,17.574,377592,0
2005-11-23,17.111,17.4,16.783,16.937,311031,0
2005-11-25,17.265,18.616,17.265,18.365,370438,0
2005-11-28,18.519,18.596,17.94,18.307,286771,0
2005-11-29,18.326,18.712,18.288,18.403,143074,0
2005-11-30,18.403,18.538,18.172,18.538,130011,0
2005-12-01,18.616,19.176,18.558,19.04,169823,0
2005-12-02,18.712,19.02,18.577,18.789,147740,0
2005-12-05,18.808,18.905,17.921,18.095,152716,0
2005-12-06,18.075,18.075,17.458,17.535,245248,0
2005-12-07,17.535,17.767,17.419,17.555,217255,0
2005-12-08,17.612,17.728,17.516,17.593,107150,0
2005-12-09,17.555,17.593,17.227,17.342,103885,0
2005-12-12,17.362,17.362,16.976,17.014,332181,0
2005-12-13,17.072,17.169,16.243,16.359,507136,0
2005-12-14,16.436,16.937,16.436,16.551,293458,0
2005-12-15,16.494,16.494,15.953,16.011,328449,0
2005-12-16,15.953,16.011,15.182,15.259,562655,0
2005-12-19,15.375,15.683,15.355,15.433,481942,0
2005-12-20,15.471,15.606,15.24,15.452,462037,0
2005-12-21,15.568,15.703,15.298,15.336,198749,0
2005-12-22,15.49,15.625,15.008,15.085,242449,0
2005-12-23,15.105,15.452,15.008,15.413,95953,0
2005-12-27,15.529,15.529,15.278,15.375,130633,0
2005-12-28,15.394,15.394,15.143,15.336,177599,0
2005-12-29,15.452,15.683,15.452,15.587,111660,0
2005-12-30,15.49,15.645,15.278,15.548,102174,0
2006-01-03,15.587,16.185,15.452,16.069,81490,0
2006-01-04,15.973,16.551,15.818,16.455,164225,0
2006-01-05,16.455,16.455,15.896,16.397,302633,0
2006-01-06,16.32,16.397,16.166,16.339,170756,0
2006-01-09,16.301,16.359,16.243,16.339,273241,0
2006-01-10,16.32,16.32,16.108,16.108,106373,0
2006-01-11,16.146,16.223,16.011,16.069,342445,0
2006-01-12,16.069,16.185,15.992,16.146,236695,0
2006-01-13,16.204,16.339,16.166,16.204,53031,0
2006-01-17,16.243,16.725,16.243,16.609,174489,0
2006-01-18,16.455,16.783,16.397,16.397,157382,0
2006-01-19,16.494,17.227,16.494,17.072,170445,0
2006-01-20,17.207,17.69,16.937,17.149,147118,0
2006-01-23,17.111,17.149,16.899,17.072,50698,0
2006-01-24,17.207,17.477,17.111,17.439,186463,0
2006-01-25,17.574,17.863,17.497,17.516,178687,0
2006-01-26,17.67,17.747,17.555,17.651,198593,0
2006-01-27,17.709,19.31,17.709,18.654,700442,0
2006-01-30,18.673,18.712,17.882,18.635,229074,0
2006-01-31,18.635,18.828,18.288,18.635,205125,0
2006-02-01,18.789,18.963,18.654,18.963,280861,0
2006-02-02,19.098,19.56,18.558,18.847,174644,0
2006-02-03,18.905,19.252,18.654,18.847,124257,0
2006-02-06,19.002,19.542,19.002,19.348,188174,0
2006-02-07,19.734,20.024,19.464,19.638,319584,0
2006-02-08,19.6,19.638,18.886,19.002,148362,0
2006-02-09,19.098,19.658,19.06,19.502,220677,0
2006-02-10,19.502,19.908,19.406,19.908,628438,0
2006-02-13,19.928,19.928,19.194,19.388,282105,0
2006-02-14,20.024,20.024,19.252,19.638,180398,0
2006-02-15,19.618,19.774,19.29,19.29,96264,0
2006-02-16,20.062,20.062,19.388,19.484,161581,0
2006-02-17,19.484,19.716,19.484,19.638,189262,0
2006-02-21,19.638,19.734,19.02,19.232,218810,0
2006-02-22,19.542,19.6,19.136,19.156,287859,0
2006-02-23,19.232,19.252,19.002,19.06,240894,0
2006-02-24,19.06,19.098,18.808,18.943,273085,0
2006-02-27,19.446,19.446,19.04,19.098,326427,0
2006-02-28,18.963,18.963,18.075,18.133,249914,0
2006-03-01,17.998,18.114,16.59,16.821,883172,0
2006-03-02,16.976,17.169,16.783,16.995,748340,0
2006-03-03,17.323,18.635,17.323,18.153,1160456,0
2006-03-06,18.153,18.191,17.69,17.863,276040,0
2006-03-07,17.94,17.94,16.725,17.362,540105,0
2006-03-08,17.227,17.227,16.725,16.821,250691,0
2006-03-09,16.918,17.13,16.532,16.59,789085,0
2006-03-10,16.725,17.284,16.629,16.706,308543,0
2006-03-13,16.725,17.034,16.262,16.397,360640,0
2006-03-14,16.339,16.397,16.031,16.339,270131,0
2006-03-15,16.397,16.455,16.185,16.185,181642,0
2006-03-16,16.185,16.185,15.162,15.336,1008051,0
2006-03-17,15.529,17.053,15.529,16.744,1652973,0
2006-03-20,16.995,17.111,16.783,16.821,994677,0
2006-03-21,17.13,17.516,16.821,17.516,867776,0
2006-03-22,17.458,17.458,16.802,16.879,979436,0
2006-03-23,17.014,17.304,16.667,16.744,500138,0
2006-03-24,16.764,16.976,16.648,16.744,432800,0
2006-03-27,16.609,16.841,16.571,16.783,245715,0
2006-03-28,16.474,16.706,16.301,16.301,372771,0
2006-03-29,16.436,16.706,15.683,16.088,659852,0
2006-03-30,16.243,16.397,15.587,16.378,432955,0
2006-03-31,16.436,16.532,16.166,16.532,196883,0
2006-04-03,17.69,17.786,16.725,16.976,749584,0
2006-04-04,17.111,17.169,16.725,16.744,511801,0
2006-04-05,16.532,16.841,16.359,16.744,412583,0
2006-04-06,16.879,17.13,16.59,16.937,203725,0
2006-04-07,17.342,17.439,16.937,17.034,644301,0
2006-04-10,17.13,17.227,16.879,16.899,207302,0
2006-04-11,17.014,17.034,16.494,16.513,267331,0
2006-04-12,16.648,16.879,16.609,16.609,165158,0
2006-04-13,16.648,16.648,16.339,16.474,218033,0
2006-04-17,16.725,17.227,16.686,16.744,231563,0
2006-04-18,16.725,17.034,16.725,17.034,241516,0
2006-04-19,16.937,17.304,16.821,16.937,229852,0
2006-04-20,16.841,16.957,16.436,16.744,272152,0
2006-04-21,16.648,17.535,16.648,17.323,700286,0
2006-04-24,17.4,17.593,17.4,17.593,492518,0
2006-04-25,17.709,17.863,17.67,17.844,1015205,0
2006-04-26,17.805,18.037,17.805,17.902,271686,0
2006-04-27,17.362,17.497,16.725,17.381,676492,0
2006-04-28,17.439,17.709,17.362,17.419,380857,0
2006-05-01,17.593,17.747,17.381,17.535,123479,0
2006-05-02,17.612,18.365,17.612,18.365,652698,0
2006-05-03,18.384,18.403,17.844,18.075,342290,0
2006-05-04,18.075,18.307,18.037,18.191,692355,0
2006-05-05,18.23,18.268,18.114,18.133,449440,0
2006-05-08,18.423,18.654,18.095,18.345,191751,0
2006-05-09,18.423,18.423,18.037,18.23,787219,0
2006-05-10,18.153,18.191,17.747,17.805,524865,0
2006-05-11,17.69,17.747,17.207,17.516,741342,0
2006-05-12,17.477,17.477,17.13,17.265,490340,0
2006-05-15,16.397,16.532,16.204,16.416,657519,0
2006-05-16,16.571,16.609,16.127,16.339,593292,0
2006-05-17,16.05,16.069,15.008,15.355,1680500,0
2006-05-18,15.143,15.568,14.526,14.564,628594,0
2006-05-19,14.757,14.757,13.021,13.851,1754836,0
2006-05-22,12.963,12.963,11.96,12.23,2077064,0
2006-05-23,13.503,14.622,13.503,14.526,2630543,0
2006-05-24,14.526,14.526,13.137,13.291,1729643,0
2006-05-25,13.407,14.256,13.407,14.217,1200424,0
2006-05-26,14.796,15.394,14.661,15.201,1206022,0
2006-05-30,15.201,15.317,14.41,14.487,743519,0
2006-05-31,14.468,14.545,13.889,13.889,832474,0
2006-06-01,14.14,14.429,13.986,14.063,535440,0
2006-06-02,14.41,14.584,14.159,14.526,291592,0
2006-06-05,14.603,14.603,13.542,13.889,895924,0
2006-06-06,13.696,13.735,13.021,13.523,674626,0
2006-06-07,13.465,13.966,13.176,13.253,466235,0
2006-06-08,13.658,13.696,12.886,13.118,1251277,0
2006-06-09,13.272,13.503,13.021,13.06,326738,0
2006-06-12,12.925,13.118,12.597,12.848,1152525,0
2006-06-13,12.404,12.732,12.404,12.635,1877849,0
2006-06-14,12.095,12.867,12.095,12.79,657986,0
2006-06-15,12.79,13.503,12.751,13.484,498738,0
2006-06-16,13.446,13.446,12.732,12.867,677270,0
2006-06-19,12.983,13.079,12.423,12.462,554413,0
2006-06-20,12.597,12.905,12.597,12.79,450373,0
2006-06-21,12.693,13.137,12.52,13.118,563122,0
2006-06-22,13.214,13.214,12.713,12.905,282261,0
2006-06-23,12.828,13.253,12.635,13.176,287082,0
2006-06-26,13.33,13.465,13.041,13.465,385678,0
2006-06-27,13.503,13.677,13.253,13.311,276507,0
2006-06-28,12.925,13.561,12.867,13.561,497961,0
2006-06-29,13.561,14.526,13.523,14.468,680069,0
2006-06-30,14.41,14.68,14.14,14.391,339801,0
2006-07-03,14.429,14.7,14.391,14.468,141364,0
2006-07-05,13.986,13.986,13.33,13.465,750984,0
2006-07-06,13.542,14.044,13.542,13.754,636525,0
2006-07-07,13.947,13.947,13.388,13.542,350843,0
2006-07-10,13.561,13.735,13.465,13.561,330315,0
2006-07-11,13.561,13.561,13.214,13.446,527820,0
2006-07-12,13.542,13.658,13.253,13.311,159715,0
2006-07-13,13.214,13.214,12.79,12.867,1480196,0
2006-07-14,12.867,12.925,12.79,12.886,240272,0
2006-07-17,12.886,12.886,12.713,12.77,350221,0
2006-07-18,12.886,12.963,12.732,12.867,278062,0
2006-07-19,12.886,13.446,12.886,13.388,234517,0
2006-07-20,13.349,13.446,12.693,12.867,227830,0
2006-07-21,12.539,12.597,12.346,12.404,772445,0
2006-07-24,12.442,12.597,12.346,12.539,1257964,0
2006-07-25,12.597,12.983,12.481,12.867,970883,0
2006-07-26,12.925,13.465,12.867,13.446,548814,0
2006-07-27,13.503,14.526,13.503,14.14,903545,0
2006-07-28,14.14,14.564,14.121,14.487,534040,0
2006-07-31,14.468,14.603,14.333,14.333,596713,0
2006-08-01,14.372,14.372,13.889,14.044,506358,0
2006-08-02,14.044,14.314,14.044,14.237,455816,0
2006-08-03,14.237,14.468,14.044,14.333,499049,0
2006-08-04,14.372,14.7,14.275,14.642,895924,0
2006-08-07,14.487,14.912,14.468,14.584,641968,0
2006-08-08,14.449,14.507,14.082,14.314,451306,0
2006-08-09,14.468,14.97,14.468,14.719,1768366,0
2006-08-10,14.854,14.989,14.564,14.912,316941,0
2006-08-11,14.892,15.259,14.661,14.738,138876,0
2006-08-14,14.815,14.892,14.526,14.7,212901,0
2006-08-15,14.777,14.854,14.7,14.757,418337,0
2006-08-16,14.777,15.066,14.777,14.854,264998,0
2006-08-17,14.912,15.047,14.854,14.95,395009,0
2006-08-18,14.468,14.777,14.217,14.256,576651,0
2006-08-21,14.237,14.661,14.237,14.603,303100,0
2006-08-22,14.719,14.95,14.41,14.661,151317,0
2006-08-23,14.815,14.815,14.526,14.796,164380,0
2006-08-24,14.815,14.854,14.719,14.796,409006,0
2006-08-25,14.796,14.912,14.719,14.796,152716,0
2006-08-28,14.796,14.912,14.545,14.873,180554,0
2006-08-29,14.989,14.989,14.217,14.41,344933,0
2006-08-30,14.333,14.333,14.063,14.14,557834,0
2006-08-31,14.082,14.082,13.311,13.561,776489,0
2006-09-01,13.581,13.889,13.465,13.484,664051,0
2006-09-05,13.831,14.237,13.774,14.217,502782,0
2006-09-06,14.14,14.14,13.446,13.542,299523,0
2006-09-07,13.253,13.581,13.233,13.581,993433,0
2006-09-08,13.658,14.217,13.639,13.986,398275,0
2006-09-11,13.851,13.851,13.561,13.735,357219,0
2006-09-12,13.658,14.024,13.503,13.754,248358,0
2006-09-13,13.619,14.14,13.619,13.754,412272,0
2006-09-14,13.735,13.889,13.311,13.426,232340,0
2006-09-15,13.349,13.716,13.33,13.561,190196,0
2006-09-18,13.542,13.677,13.503,13.658,203881,0
2006-09-19,13.658,13.677,13.503,13.523,315541,0
2006-09-20,13.503,13.696,13.311,13.542,465302,0
2006-09-21,13.542,13.542,13.446,13.542,380546,0
2006-09-22,13.446,13.503,12.886,13.233,423158,0
2006-09-25,13.176,13.176,12.674,12.809,692199,0
2006-09-26,12.674,13.156,12.674,13.079,329693,0
2006-09-27,13.021,13.233,13.021,13.214,258311,0
2006-09-28,13.214,13.349,13.06,13.176,179154,0
2006-09-29,13.021,13.214,12.886,13.06,323472,0
2006-10-02,13.06,13.214,12.905,13.06,161581,0
2006-10-03,12.925,13.021,12.79,12.867,445085,0
2006-10-04,12.77,13.195,12.77,13.156,331870,0
2006-10-05,13.156,13.561,13.156,13.542,240583,0
2006-10-06,13.407,14.082,13.368,13.831,313519,0
2006-10-09,13.889,14.14,13.87,13.966,154738,0
2006-10-10,13.831,14.314,13.754,14.121,231096,0
2006-10-11,14.14,14.217,13.947,14.024,247892,0
2006-10-12,13.986,14.314,13.523,14.256,239027,0
2006-10-13,14.044,14.564,14.044,14.526,161581,0
2006-10-16,14.526,14.757,14.391,14.468,107928,0
2006-10-17,14.468,14.468,13.831,14.237,292525,0
2006-10-18,14.237,14.622,14.237,14.622,349910,0
2006-10-19,14.622,14.97,14.622,14.892,529686,0
2006-10-20,14.989,15.085,14.7,14.719,67183,0
2006-10-23,14.738,14.931,14.584,14.622,98286,0
2006-10-24,14.642,14.912,14.603,14.661,319118,0
2006-10-25,14.564,14.738,14.468,14.738,252557,0
2006-10-26,14.719,14.892,14.661,14.777,141675,0
2006-10-27,14.719,14.815,14.507,14.622,194550,0
2006-10-30,14.622,14.719,14.294,14.429,295013,0
2006-10-31,14.314,14.333,14.121,14.275,165780,0
2006-11-01,14.275,14.584,14.063,14.237,181020,0
2006-11-02,14.275,14.294,13.947,14.005,207458,0
2006-11-03,13.986,14.294,13.793,14.179,240894,0
2006-11-06,14.333,14.449,14.121,14.333,187552,0
2006-11-07,14.14,14.584,14.121,14.294,683490,0
2006-11-08,14.121,14.449,14.082,14.41,227208,0
2006-11-09,14.468,14.564,14.121,14.333,391121,0
2006-11-10,14.333,14.487,13.986,14.217,304655,0
2006-11-13,14.294,14.294,13.986,14.217,319740,0
2006-11-14,14.179,14.468,14.179,14.41,509935,0
2006-11-15,14.275,14.7,14.275,14.7,199682,0
2006-11-16,14.7,14.815,14.564,14.584,325183,0
2006-11-17,14.603,14.931,14.449,14.7,394854,0
2006-11-20,14.757,14.912,14.526,14.622,714438,0
2006-11-21,14.661,14.931,14.584,14.796,463281,0
2006-11-22,14.796,15.085,14.584,14.642,314452,0
2006-11-24,14.97,15.066,14.757,14.989,249914,0
2006-11-27,15.105,15.587,15.085,15.471,775089,0
2006-11-28,15.876,16.455,15.76,16.378,1340699,0
2006-11-29,16.301,16.764,16.301,16.532,681313,0
2006-11-30,16.725,16.783,16.532,16.59,656120,0
2006-12-01,16.59,16.609,15.992,16.166,745075,0
2006-12-04,16.204,16.378,16.088,16.223,416626,0
2006-12-05,16.513,16.629,16.301,16.32,423158,0
2006-12-06,16.32,16.416,16.05,16.127,248514,0
2006-12-07,17.034,17.13,16.494,16.725,1067147,0
2006-12-08,16.744,16.744,16.378,16.744,515534,0
2006-12-11,16.783,17.169,16.744,16.976,428134,0
2006-12-12,16.976,16.976,16.339,16.551,278839,0
2006-12-13,16.551,16.725,16.436,16.706,180398,0
2006-12-14,17.014,17.092,16.494,16.648,144941,0
2006-12-15,16.532,16.86,16.532,16.686,170601,0
2006-12-18,16.725,16.821,16.359,16.513,379147,0
2006-12-19,16.609,16.609,16.185,16.32,205281,0
2006-12-20,16.301,16.339,16.166,16.243,138564,0
2006-12-21,16.397,16.513,16.281,16.378,256912,0
2006-12-22,16.378,16.513,15.818,15.973,157848,0
2006-12-26,16.069,16.127,15.664,15.857,59874,0
2006-12-27,16.05,16.301,15.876,16.301,121458,0
2006-12-28,16.436,16.59,16.05,16.088,110883,0
2006-12-29,16.204,16.397,16.031,16.378,84445,0
2007-01-03,16.725,16.879,16.146,16.436,479143,0
2007-01-04,16.397,16.397,15.741,15.818,161736,0
2007-01-05,15.76,15.953,15.645,15.876,195328,0
2007-01-08,15.876,16.59,15.876,16.532,145407,0
2007-01-09,16.339,16.339,15.24,15.722,455971,0
2007-01-10,15.896,16.011,15.548,15.683,111038,0
2007-01-11,15.76,16.011,15.587,15.625,111349,0
2007-01-12,15.625,15.973,15.105,15.259,358774,0
2007-01-16,15.529,15.876,15.452,15.76,418337,0
2007-01-17,15.818,16.243,15.625,16.204,269353,0
2007-01-18,16.204,16.301,15.587,15.818,569031,0
2007-01-19,15.934,16.223,15.51,16.108,477899,0
2007-01-22,16.339,16.513,14.892,16.436,473700,0
2007-01-23,16.532,16.667,16.223,16.532,1111158,0
2007-01-24,16.667,16.879,16.59,16.783,859845,0
2007-01-25,16.783,17.13,16.783,17.014,1270250,0
2007-01-26,16.821,17.362,16.764,17.284,712727,0
2007-01-29,17.169,17.284,16.995,17.034,950666,0
2007-01-30,17.188,17.458,17.092,17.362,1167299,0
2007-01-31,17.69,18.326,17.69,18.191,1180673,0
2007-02-01,18.095,18.654,17.96,18.654,485519,0
2007-02-02,18.5,18.538,18.307,18.403,183664,0
2007-02-05,18.712,19.04,18.558,18.886,520355,0
2007-02-06,19.194,19.446,19.02,19.29,959219,0
2007-02-07,19.098,19.542,18.982,19.252,641968,0
2007-02-08,19.002,19.002,18.48,18.712,769024,0
2007-02-09,18.596,18.712,18.519,18.577,522376,0
2007-02-12,18.577,18.635,18.288,18.423,176199,0
2007-02-13,18.731,19.04,18.48,18.828,670603,0
2007-02-14,19.29,19.87,18.847,19.618,2070999,0
2007-02-15,19.426,19.928,19.388,19.716,716149,0
2007-02-16,19.754,19.774,19.446,19.638,565921,0
2007-02-20,19.928,20.564,19.812,20.506,930604,0
2007-02-21,20.854,21.49,20.776,20.912,1532760,0
2007-02-22,21.066,21.298,20.854,21.066,525953,0
2007-02-23,21.702,21.74,21.316,21.74,683335,0
2007-02-26,21.74,22.28,21.47,21.664,1193797,0
2007-02-27,20.584,21.22,19.56,20.352,1699628,0
2007-02-28,20.102,20.738,20.024,20.198,1802268,0
2007-03-01,19.156,20.198,18.789,19.946,874619,0
2007-03-02,19.946,20.102,19.484,19.58,367794,0
2007-03-05,18.963,19.522,18.519,18.616,636991,0
2007-03-06,18.963,19.774,18.963,19.33,539483,0
2007-03-07,19.232,19.446,19.194,19.368,547414,0
2007-03-08,19.676,20.39,19.676,20.236,710395,0
2007-03-09,20.274,20.314,19.85,20.198,206525,0
2007-03-12,20.526,20.526,19.85,20.044,204347,0
2007-03-13,19.928,20.082,19.04,19.078,316163,0
2007-03-14,19.406,19.446,18.635,19.29,518955,0
2007-03-15,19.426,19.85,19.426,19.85,246181,0
2007-03-16,20.082,20.12,19.194,19.214,285371,0
2007-03-19,19.542,20.256,19.464,20.198,320362,0
2007-03-20,20.314,20.39,19.774,19.946,959375,0
2007-03-21,20.256,20.66,19.734,20.584,656897,0
2007-03-22,21.182,21.354,21.026,21.124,588004,0
2007-03-23,21.24,21.394,20.776,20.912,665451,0
2007-03-26,21.934,21.934,20.448,20.622,356131,0
2007-03-27,20.102,20.506,20.102,20.41,210568,0
2007-03-28,20.41,20.506,19.87,20.256,414449,0
2007-03-29,21.22,21.51,20.796,21.182,490807,0
2007-03-30,21.78,21.78,21.026,21.374,750362,0
2007-04-02,21.412,21.51,21.084,21.182,226742,0
2007-04-03,21.452,21.606,21.354,21.452,260800,0
2007-04-04,21.278,23.246,21.066,22.686,1425610,0
2007-04-05,22.666,22.724,22.222,22.32,672915,0
2007-04-09,22.57,22.628,22.32,22.338,371216,0
2007-04-10,22.512,22.666,22.32,22.358,615375,0
2007-04-11,22.494,22.59,21.896,22.01,241671,0
2007-04-12,21.432,22.108,21.432,21.934,490807,0
2007-04-13,21.934,22.242,21.896,21.972,269819,0
2007-04-16,22.05,22.146,21.78,21.992,371527,0
2007-04-17,21.856,21.972,21.664,21.78,330626,0
2007-04-18,22.01,22.01,21.22,21.316,479143,0
2007-04-19,20.892,21.22,20.564,21.046,308698,0
2007-04-20,21.182,21.664,21.182,21.548,300300,0
2007-04-23,21.568,22.01,21.412,21.896,633881,0
2007-04-24,23.092,23.092,21.24,21.49,583650,0
2007-04-25,21.084,21.586,21.084,21.22,737765,0
2007-04-26,21.22,21.374,20.892,20.988,435599,0
2007-04-27,21.066,21.066,20.564,20.564,509002,0
2007-04-30,21.142,21.412,20.486,21.008,988979,0
2007-05-01,22.088,22.184,21.026,21.298,420825,0
2007-05-02,21.412,21.722,21.374,21.702,393765,0
2007-05-03,21.818,22.184,21.528,22.088,343277,0
2007-05-04,22.262,22.512,22.222,22.512,344000,0
2007-05-07,22.764,23.786,22.764,23.42,578984,0
2007-05-08,23.42,23.42,22.494,22.55,611020,0
2007-05-09,22.86,23.284,22.706,23.014,412272,0
2007-05-10,22.512,22.764,22.184,22.184,323006,0
2007-05-11,22.184,22.608,22.108,22.512,314297,0
2007-05-14,22.628,23.014,22.454,23.014,472923,0
2007-05-15,22.956,24.094,22.764,24.056,898413,0
2007-05-16,24.056,24.094,23.226,23.766,851914,0
2007-05-17,23.592,23.612,23.284,23.362,291125,0
2007-05-18,23.496,23.746,23.42,23.612,409317,0
2007-05-21,23.014,23.476,22.724,22.84,863767,0
2007-05-22,23.13,23.13,21.548,21.838,891181,0
2007-05-23,22.166,22.166,21.394,21.78,836766,0
2007-05-24,21.336,22.126,20.988,21.316,1026083,0
2007-05-25,22.512,22.802,21.952,22.744,633570,0
2007-05-29,22.03,22.436,21.586,21.664,663429,0
2007-05-30,21.664,22.088,21.548,21.856,397031,0
2007-05-31,21.952,22.82,21.934,21.992,748418,0
2007-06-01,22.416,22.994,22.204,22.744,894058,0
2007-06-04,22.666,22.802,22.28,22.494,278373,0
2007-06-05,22.666,22.918,22.242,22.59,903576,0
2007-06-06,22.184,22.416,21.876,22.088,430467,0
2007-06-07,22.03,22.3,20.834,21.084,482002,0
2007-06-08,21.142,21.644,20.642,21.548,530619,0
2007-06-11,21.374,22.108,21.2,21.972,290659,0
2007-06-12,21.972,22.108,21.49,21.568,363129,0
2007-06-13,21.934,22.976,21.644,22.956,995765,0
2007-06-14,22.956,24.422,22.956,24.344,1218774,0
2007-06-15,24.5,25.136,24.442,24.75,1400416,0
2007-06-18,25.078,25.618,24.942,25.058,811791,0
2007-06-19,25.058,25.426,24.672,24.788,367950,0
2007-06-20,24.942,25.174,24.402,24.48,335602,0
2007-06-21,24.326,24.866,23.38,24.634,697020,0
2007-06-22,24.48,24.788,24.442,24.672,710706,0
2007-06-25,24.75,25.078,24.288,24.576,351154,0
2007-06-26,24.558,24.73,23.612,23.804,498738,0
2007-06-27,23.65,24.886,23.476,24.886,470745,0
2007-06-28,24.558,25.406,23.69,23.69,828742,0
2007-06-29,23.69,24.036,23.206,23.496,683490,0
2007-07-02,23.96,24.962,23.728,24.846,521443,0
2007-07-03,24.46,25.656,24.442,25.656,415226,0
2007-07-05,25.754,27.586,25.754,26.968,1094518,0
2007-07-06,27.644,27.74,26.544,26.814,681002,0
2007-07-09,27.528,28.588,27.064,27.876,704330,0
2007-07-10,27.644,27.76,26.872,27.238,702152,0
2007-07-11,28.878,29.09,28.146,28.318,952688,0
2007-07-12,28.936,30.826,28.898,30.672,1599787,0
2007-07-13,30.538,30.576,29.264,29.496,1380510,0
2007-07-16,29.978,29.978,28.492,28.686,762492,0
2007-07-17,28.782,28.878,28.184,28.26,729990,0
2007-07-18,27.914,28.048,27.432,27.778,1095917,0
2007-07-19,27.778,28.318,27.778,28.3,1338210,0
2007-07-20,28.3,28.3,27.818,28.28,601067,0
2007-07-23,28.358,29.244,28.106,29.052,1083321,0
2007-07-24,29.322,29.418,27.432,27.856,962796,0
2007-07-25,28.55,28.608,27.162,27.74,559545,0
2007-07-26,27.008,27.22,25.888,26.544,1319704,0
2007-07-27,26.756,27.046,25.598,25.812,750984,0
2007-07-30,25.812,26.524,25.406,26.254,567320,0
2007-07-31,26.718,28.106,26.486,26.718,1084098,0
2007-08-01,27.064,27.45,25.908,26.68,678514,0
2007-08-02,26.756,27.296,26.622,26.968,793284,0
2007-08-03,26.68,26.968,25.792,26.12,536995,0
2007-08-06,25.83,26.1,24.692,25.868,734188,0
2007-08-07,25.56,26.216,25.406,25.868,312275,0
2007-08-08,25.792,27.18,25.714,26.64,731389,0
2007-08-09,25.85,26.37,24.904,25.714,708839,0
2007-08-10,24.442,26.216,24.442,25.868,617241,0
2007-08-13,25.792,26.95,25.56,26.042,745075,0
2007-08-14,26.082,26.37,24.942,25.444,558301,0
2007-08-15,25,25.464,24.132,24.576,768246,0
2007-08-16,23.206,24.558,21.934,23.304,1323903,0
2007-08-17,25.058,25.058,23.148,23.534,769801,0
2007-08-20,23.188,23.65,22.628,23.362,773845,0
2007-08-21,23.092,23.766,22.956,23.534,618952,0
2007-08-22,24.19,25.27,24.114,24.634,1001986,0
2007-08-23,25.618,25.812,24.442,24.518,1026868,0
2007-08-24,24.538,25.598,24.538,25.116,801527,0
2007-08-27,25.56,25.908,24.924,25.386,460637,0
2007-08-28,25.078,25.098,24.5,24.672,476344,0
2007-08-29,24.924,26.216,24.288,25.926,1005718,0
2007-08-30,25.696,27.432,25.696,27.22,1530738,0
2007-08-31,27.836,28.608,27.566,27.99,1373046,0
2007-09-04,27.972,28.666,27.818,28.396,916297,0
2007-09-05,28.3,28.936,27.836,28.532,953465,0
2007-09-06,28.608,28.84,28.068,28.588,571208,0
2007-09-07,28.222,28.28,27.74,28.222,911632,0
2007-09-10,28.704,28.858,28.184,28.512,669183,0
2007-09-11,29.09,29.572,28.84,29.36,1025158,0
2007-09-12,29.36,29.824,29.13,29.148,700908,0
2007-09-13,29.862,30.962,29.554,30.46,1590923,0
2007-09-14,30.71,30.924,30.228,30.364,515378,0
2007-09-17,30.576,30.768,29.554,29.94,401541,0
2007-09-18,30.826,31.888,30.132,31.618,1224373,0
2007-09-19,31.868,33.508,31.522,31.694,1077878,0
2007-09-20,32.794,33.43,31.752,32.1,623461,0
2007-09-21,32.794,32.988,32.022,32.08,688778,0
2007-09-24,33.354,33.43,31.946,32.1,729990,0
2007-09-25,32.428,32.428,31.212,31.618,745697,0
2007-09-26,32.274,32.466,31.734,32.08,747563,0
2007-09-27,32.158,34.144,31.868,33.392,2015791,0
2007-09-28,33.412,33.972,32.602,32.794,647566,0
2007-10-01,33.16,34.28,32.988,34.202,813346,0
2007-10-02,34.396,35.822,34.298,35.804,1189227,0
2007-10-03,36.652,37.232,34.724,34.8,1782673,0
2007-10-04,34.8,35.34,34.01,35.322,908521,0
2007-10-05,35.688,37.482,35.552,37.366,1370091,0
2007-10-08,38.176,38.852,37.694,38.272,1108981,0
2007-10-09,37.29,43.096,36.98,42.728,3675296,0
2007-10-10,42.652,42.844,41.36,42.42,1707559,0
2007-10-11,43.482,48.014,42.884,46.26,4146818,0
2007-10-12,43.752,46.876,43.732,46.124,2086460,0
2007-10-15,46.916,48.478,46.278,46.858,2025433,0
2007-10-16,46.298,46.298,44.426,45.102,1892778,0
2007-10-17,46.702,46.702,44.118,45.082,1606785,0
2007-10-18,44.948,46.568,44.446,46.356,1157657,0
2007-10-19,46.162,46.992,45.334,45.584,909610,0
2007-10-22,45.006,48.112,44.504,47.822,1118778,0
2007-10-23,48.226,52.47,48.208,52.046,1956073,0
2007-10-24,51.93,55.692,51.758,53.184,3392102,0
2007-10-25,53.184,54.168,52.084,52.992,852691,0
2007-10-26,53.28,56.194,53.28,55.77,1504612,0
2007-10-29,56.522,57.236,52.316,55.712,2008793,0
2007-10-30,54.862,55.306,52.452,53.088,1562619,0
2007-10-31,54.632,55.654,52.528,54.11,1895422,0
2007-11-01,53.358,53.358,48.71,51.642,1422655,0
2007-11-02,52.298,53.724,51.12,53.552,674004,0
2007-11-05,51.448,52.722,51.448,51.758,970343,0
2007-11-06,48.806,55.944,48.806,55.558,832023,0
2007-11-07,55.306,55.77,53.822,53.822,785114,0
2007-11-08,54.65,56.348,53.126,54.92,989136,0
2007-11-09,54.94,56.078,52.76,54.67,723113,0
2007-11-12,53.86,54.632,48.266,48.44,2304288,0
2007-11-13,48.266,51.66,46.49,51.274,1440017,0
2007-11-14,52.568,53.956,50.234,50.562,1013276,0
2007-11-15,49.616,50.946,48.516,49.268,872837,0
2007-11-16,52.142,52.142,48.382,48.882,699042,0
2007-11-19,48.882,49.404,46.086,46.432,1125963,0
2007-11-20,46.896,50.136,46.414,49.578,1430586,0
2007-11-21,48.226,48.496,46.858,47.628,675682,0
2007-11-23,47.59,50.774,47.59,49.828,802149,0
2007-11-26,51.584,51.584,47.59,48.13,842001,0
2007-11-27,47.282,49.712,47.282,49.578,553511,0
2007-11-28,50.562,54.38,50.156,53.108,1585366,0
2007-11-29,54.65,55.558,52.432,53.224,1470417,0
2007-11-30,56.926,59.146,56.908,58.508,2412732,0
2007-12-03,59.956,62.038,59.164,61.21,1306935,0
2007-12-04,60.708,61.576,57.294,57.64,2125423,0
2007-12-05,59.646,62.038,58.836,60.766,1795486,0
2007-12-06,61.402,62.908,59.492,60.67,1030596,0
2007-12-07,62.058,64.296,61.094,64.238,1035545,0
2007-12-10,66.746,66.746,62.694,63.524,1391739,0
2007-12-11,65.588,65.588,59.164,59.55,2049661,0
2007-12-12,61.344,64.392,60.612,61.614,1447805,0
2007-12-13,60.476,62.038,59.376,62.038,746116,0
2007-12-14,61.384,62.366,58.934,59.744,1148659,0
2007-12-17,59.204,59.646,54.014,55.326,2079947,0
2007-12-18,55.944,57.892,55.944,57.468,1558302,0
2007-12-19,56.792,59.126,56.792,57.892,907038,0
2007-12-20,58.258,60.13,57.814,60.072,748533,0
2007-12-21,61.498,63.834,60.458,63.64,1612378,0
2007-12-24,64.682,65.588,63.988,65.068,284449,0
2007-12-26,64.894,67.228,64.894,66.804,377186,0
2007-12-27,67.152,68.772,61.17,62.174,1326904,0
2007-12-28,63.022,64.662,62,63.234,640749,0
2007-12-31,62.676,63.216,61.576,62.464,360732,0
2008-01-02,61.75,64.296,61.73,62.56,511173,0
2008-01-03,63.022,64.488,63.022,64.258,805688,0
2008-01-04,63.582,63.93,60.65,63.35,1173205,0
2008-01-07,62.964,64.2,59.222,59.802,1349173,0
2008-01-08,60.148,61.73,58.72,58.836,743709,0
2008-01-09,58.528,60.516,55.692,58.682,1451248,0
2008-01-10,58.084,61.036,57.64,60.226,941592,0
2008-01-11,59.666,62.174,57.872,60.67,772789,0
2008-01-14,61.654,63.718,60.978,63.718,1025954,0
2008-01-15,62.194,63.814,59.532,60.342,1116248,0
2008-01-16,58.74,59.916,53.224,53.84,2735885,0
2008-01-17,53.378,57.872,51.564,54.13,2229384,0
2008-01-18,55.306,57.352,53.338,54.728,1378655,0
2008-01-22,48.246,54.728,45.294,54.052,2673882,0
2008-01-23,51.506,52.316,45.68,50.002,2585187,0
2008-01-24,50.85,53.686,50.85,53.28,1811795,0
2008-01-25,54.978,57.91,53.86,57.14,2474375,0
2008-01-28,56.116,58.084,55.692,57.872,2001740,0
2008-01-29,58.972,60.052,56.618,59.434,1152990,0
2008-01-30,58.528,60.766,57.66,59.262,1257936,0
2008-01-31,57.236,60.592,55.306,59.474,1431103,0
2008-02-01,60.11,63.022,60.11,62.136,946714,0
2008-02-04,62.348,63.64,61.808,62.212,822638,0
2008-02-05,61.094,61.094,57.39,57.39,1295565,0
2008-02-06,58.026,60.36,57.236,57.718,975385,0
2008-02-07,57.564,60.688,56.926,60.592,1784600,0
2008-02-08,60.9,65.144,60.9,64.874,2833870,0
2008-02-11,65.704,72.456,65.588,71.762,2751545,0
2008-02-12,72.63,73.324,67.518,68.636,2314222,0
2008-02-13,69.832,69.968,67.518,69.118,1328987,0
2008-02-14,70.084,71.298,69.272,70.354,1310143,0
2008-02-15,69.176,70.256,68.636,70.238,1089403,0
2008-02-19,72.09,77.8,71.51,77.144,2407343,0
2008-02-20,76.16,76.99,74,76.874,2141886,0
2008-02-21,78.976,79.42,76.778,78.706,1919220,0
2008-02-22,78.802,81.696,77.916,81.562,1394967,0
2008-02-25,83.548,84.436,77.8,78.552,2298812,0
2008-02-26,79.284,86.268,79.284,85.516,3082017,0
2008-02-27,85.014,87.252,82.95,87.232,2473848,0
2008-02-28,87.368,90.338,85.072,89.836,1329218,0
2008-02-29,89.606,89.798,84.88,84.918,1507548,0
2008-03-03,83.316,90.3,83.316,89.972,2016273,0
2008-03-04,89.952,91.302,85.728,88.968,2017108,0
2008-03-05,89.566,91.418,88.216,90.32,1724190,0
2008-03-06,91.032,91.032,86.808,87.194,992528,0
2008-03-07,84.88,87.696,83.626,86.21,1079360,0
2008-03-10,85.246,86.538,76.488,78.128,2583576,0
2008-03-11,81.214,86.172,80.558,83.336,1844046,0
2008-03-12,84.184,89.682,83.664,86.962,1992311,0
2008-03-13,84.166,91.072,83.586,88.872,1768290,0
2008-03-14,91.302,91.728,85.902,88.256,1492953,0
2008-03-17,85.824,85.824,79.902,82.564,1799792,0
2008-03-18,85.786,86.866,81.136,83.896,1249168,0
2008-03-19,83.644,86.46,77.26,79.054,2315407,0
2008-03-20,76.564,76.95,72.378,73.98,2444782,0
2008-03-24,75.234,77.646,74.134,75.234,1119994,0
2008-03-25,77.452,79.092,75.426,77.472,1218320,0
2008-03-26,78.262,78.262,73.96,74.984,1259610,0
2008-03-27,74.076,78.744,74.076,77.278,1876446,0
2008-03-28,79.516,79.71,75.446,76.874,889695,0
2008-03-31,76.874,77.742,71.51,73.17,1128328,0
2008-04-01,73.304,77.934,71.762,77.818,1726694,0
2008-04-02,77.818,80.636,77.336,80.134,1446687,0
2008-04-03,79.478,84.552,78.108,83.606,1541377,0
2008-04-04,83.586,88.024,81.986,85.806,1400199,0
2008-04-07,88.198,88.216,81.812,82.97,2176980,0
2008-04-08,83.838,84.61,81.658,83.664,1947941,0
2008-04-09,84.84,92.596,82.95,91.882,3983429,0
2008-04-10,91.804,97.746,89.104,97.418,4272242,0
2008-04-11,96.454,96.956,91.63,94.216,2514384,0
2008-04-14,93.888,95.006,90.474,92.614,2526029,0
2008-04-15,94.428,94.428,89.066,90.03,1888488,0
2008-04-16,92.498,97.418,90.32,96.434,3648365,0
2008-04-17,95.49,96.878,92.904,96.202,2332221,0
2008-04-18,96.782,99.64,95.76,96.704,2564670,0
2008-04-21,97.746,102.49,97.534,100.81,1889629,0
2008-04-22,101.28,106.1,99.71,103.67,2517123,0
2008-04-23,104.48,104.48,97.746,100.7,1946262,0
2008-04-24,100.6,100.64,93.888,94.988,2184147,0
2008-04-25,96.8,98.846,91.4,98.422,2112332,0
2008-04-28,99.83,101.87,96.454,98.73,1439511,0
2008-04-29,98.132,98.132,90.416,90.82,2167893,0
2008-04-30,91.496,94.448,90.05,93.752,2243521,0
2008-05-01,94.698,94.698,86.846,88.64,2393306,0
2008-05-02,88.872,93.56,88.37,93.464,1823180,0
2008-05-05,96.242,96.724,93.368,96.414,1409289,0
2008-05-06,96.28,98.518,94.718,97.244,1694977,0
2008-05-07,98.962,102.55,97.206,97.766,3133206,0
2008-05-08,100.27,102.24,98.904,101.04,1313584,0
2008-05-09,99.81,101.68,96.8,99.91,1501155,0
2008-05-12,99.462,102.11,97.766,101.39,1193198,0
2008-05-13,102.88,103.36,98.228,100.93,1694040,0
2008-05-14,102.22,103.05,98.054,98.21,1457341,0
2008-05-15,98.382,102.57,98.382,101.22,1421013,0
2008-05-16,102.82,110.54,102.03,108.66,3431830,0
2008-05-19,109.88,113.16,107.01,108.51,2200445,0
2008-05-20,109.36,109.36,102.63,108.03,1191366,0
2008-05-21,109.26,111.83,104.83,105.56,1275750,0
2008-05-22,106.66,107.64,97.322,98.576,1719179,0
2008-05-23,97.668,99.348,92.114,94.892,2437808,0
2008-05-27,97.186,100.08,93.368,99.308,1793840,0
2008-05-28,101.22,107.99,99.69,107.04,2463574,0
2008-05-29,108.28,108.28,101.64,104.92,2001418,0
2008-05-30,108.03,111.15,105.66,111.15,2502228,0
2008-06-02,109.11,109.46,105.33,107.89,1922676,0
2008-06-03,108.03,109.28,102.49,105.25,1213428,0
2008-06-04,105.5,105.52,98.382,98.846,2054901,0
2008-06-05,100.5,107.6,100.37,106.18,2277173,0
2008-06-06,104.17,107.41,102.22,102.67,1492520,0
2008-06-09,104.17,105.94,99.348,101.95,1401074,0
2008-06-10,100.68,100.95,97.206,99.328,1781017,0
2008-06-11,100.37,102.49,98.768,99.58,1588650,0
2008-06-12,100.31,101.66,94.524,94.93,1466932,0
2008-06-13,96.742,99.25,93.56,95.412,1483161,0
2008-06-16,98.382,101.53,95.798,99,1089900,0
2008-06-17,100.87,104.98,100.87,102.8,1421133,0
2008-06-18,98.672,102.24,98.382,100.64,1378377,0
2008-06-19,101.51,105.29,100.64,103.53,1488511,0
2008-06-20,104.15,104.17,97.206,97.824,1624840,0
2008-06-23,97.456,98.112,95.412,95.932,1261784,0
2008-06-24,96.242,96.242,91.786,92.788,1407498,0
2008-06-25,93.734,96.414,92.596,95.238,1909750,0
2008-06-26,95.682,95.76,90.03,92.286,1338328,0
2008-06-27,91.342,95.586,88.738,93.946,1159307,0
2008-06-30,92.826,96.8,92.826,95.566,908870,0
2008-07-01,92.924,94.64,90.474,93.984,1971696,0
2008-07-02,94.004,95.064,81.446,82.16,2665589,0
2008-07-03,82.39,86.692,81.06,81.696,1976184,0
2008-07-07,80.79,88.14,78.784,86.036,2366421,0
2008-07-08,85.94,85.998,80.866,83.722,1497651,0
2008-07-09,90.57,90.57,82.564,82.816,1165698,0
2008-07-10,83.162,87.098,81.62,85.806,890402,0
2008-07-11,82.97,87.06,82.97,85.882,765837,0
2008-07-14,88.428,89.992,87.772,89.702,1025077,0
2008-07-15,89.914,90.474,84.59,88.93,1512307,0
2008-07-16,90.454,91.438,88.12,90.03,1217683,0
2008-07-17,89.876,90.222,79.786,82.642,1748029,0
2008-07-18,80.944,81.022,73.864,76.314,2502205,0
2008-07-21,76.526,79.072,76.314,78.398,2154481,0
2008-07-22,79.844,79.844,71.182,75.832,2823327,0
2008-07-23,73.614,74.308,68.232,70.624,3471107,0
2008-07-24,68.926,71.878,42.556,44.06,17623643,0
2008-07-25,49.886,54.052,45.334,50.542,10250537,0
2008-07-28,46.49,46.588,31.096,37.616,18008038,0
2008-07-29,38.002,38.002,32.274,35.9,7579716,0
2008-07-30,38.428,41.476,37.134,40.182,5654345,0
2008-07-31,42.054,42.324,39.546,40.934,3375971,0
2008-08-01,40.53,41.07,38.64,39.064,2099872,0
2008-08-04,38.852,39.952,34.954,35.302,2006741,0
2008-08-05,33.914,37.772,33.546,35.862,1925264,0
2008-08-06,36.208,42.44,34.916,42.44,3211910,0
2008-08-07,43.346,48.13,42.458,46.432,5167179,0
2008-08-08,43.366,47.61,41.186,45.236,3110233,0
2008-08-11,44.176,48.072,43.616,44.542,2198222,0
2008-08-12,44.58,47.494,44.58,45.796,1312880,0
2008-08-13,47.05,52.722,46.318,51.93,3666847,0
2008-08-14,53.32,54.014,49.654,52.838,3031365,0
2008-08-15,51.274,51.988,49.462,50.6,1033052,0
2008-08-18,51.198,52.664,49.674,49.944,952722,0
2008-08-19,49.192,52.606,49.192,51.178,1893917,0
2008-08-20,51.41,52.394,50.29,52.298,958316,0
2008-08-21,51.16,52.606,50.33,51.988,750805,0
2008-08-22,51.256,52.664,49.404,50.33,731409,0
2008-08-25,49.21,50.85,47.744,48.42,805653,0
2008-08-26,45.99,48.516,44.85,48.014,1169771,0
2008-08-27,47.86,51.834,46.414,50.252,1124762,0
2008-08-28,51.41,54.478,51.256,52.548,1368304,0
2008-08-29,52.972,53.57,50.696,52.74,481143,0
2008-09-02,51.14,51.584,47.398,48.014,1217476,0
2008-09-03,47.05,47.784,43.482,44.948,1692454,0
2008-09-04,43.424,43.79,39.99,40.434,1469793,0
2008-09-05,39.932,43.212,39.256,42.806,1478672,0
2008-09-08,44.368,47.128,41.572,42.362,1169769,0
2008-09-09,40.164,40.82,35.804,36.614,1459502,0
2008-09-10,36.634,40.704,35.572,40.106,1404320,0
2008-09-11,39.026,42.844,37.346,41.938,1518854,0
2008-09-12,42.69,47.012,41.36,46.144,1193067,0
2008-09-15,42.42,43.288,39.99,41.804,1238290,0
2008-09-16,36.69,42.266,36.016,42.112,1651157,0
2008-09-17,39.334,41.032,33.856,36.17,2220535,0
2008-09-18,36.344,41.938,35.688,40.82,1644829,0
2008-09-19,46.202,47.744,42.17,43.964,1689837,0
2008-09-22,43.752,45.892,41.224,43.712,1280284,0
2008-09-23,41.842,41.842,37.192,40.144,1468859,0
2008-09-24,40.26,40.53,37.616,37.964,817413,0
2008-09-25,38.582,42.884,37.674,42.44,959308,0
2008-09-26,39.662,41.282,38.852,39.97,728602,0
2008-09-29,37.944,38.582,29.148,32.64,1775250,0
2008-09-30,32.794,35.012,32.794,34.646,1857568,0
2008-10-01,34.896,34.896,31.348,33.16,884824,0
2008-10-02,31.868,32.12,28.03,28.704,1185130,0
2008-10-03,28.416,29.862,25.116,25.426,994013,0
2008-10-06,23.13,23.342,17.323,22.262,2616184,0
2008-10-07,22.878,24.982,19.368,20.198,2037609,0
2008-10-08,19.87,21.374,17.188,19.83,1285454,0
2008-10-09,21.2,22.204,17.67,17.902,1200269,0
2008-10-10,16.031,19.232,12.558,14.005,3193702,0
2008-10-13,17.535,20.854,15.24,20.294,2182429,0
2008-10-14,22.222,23.92,19.31,21.818,2064572,0
2008-10-15,19.58,19.58,16.783,17.863,1933853,0
2008-10-16,18.48,19.002,15.047,17.323,1954876,0
2008-10-17,16.378,18.037,15.433,15.953,1710582,0
2008-10-20,17.149,17.169,15.896,17.149,1148566,0
2008-10-21,16.571,17.555,15.992,16.59,848458,0
2008-10-22,16.166,16.397,14.294,14.835,1635111,0
2008-10-23,15.027,15.529,13.021,14.101,931717,0
2008-10-24,11.594,12.288,9.838,10.417,2300987,0
2008-10-27,11.169,11.169,7.2726,7.9092,4041485,0
2008-10-28,8.8544,13.021,7.3884,12.423,4797527,0
2008-10-29,13.677,13.677,10.629,10.957,3355788,0
2008-10-30,12.693,17.69,12.693,17.516,4930053,0
2008-10-31,16.551,19.098,15.625,17.69,2440529,0
2008-11-03,18.288,18.731,16.204,16.86,1847569,0
2008-11-04,18.056,18.23,17.072,17.381,2209754,0
2008-11-05,17.323,17.323,14.835,15.317,1925296,0
2008-11-06,14.005,14.275,12.578,13.233,1789481,0
2008-11-07,13.774,14.294,12.809,13.484,703804,0
2008-11-10,14.603,14.892,12.905,13.233,870142,0
2008-11-11,12.905,12.905,11.189,11.285,835163,0
2008-11-12,10.687,11.169,9.3946,9.568,1795276,0
2008-11-13,9.3366,12.963,9.3366,12.925,2424170,0
2008-11-14,12.732,12.905,11.092,11.189,1049865,0
2008-11-17,9.78,11.054,9.665,10.185,1062028,0
2008-11-18,9.954,10.128,9.0088,9.3946,1186028,0
2008-11-19,9.2596,9.549,8.2564,8.2564,802131,0
2008-11-20,8.2564,8.43,7.0026,7.0604,1533287,0
2008-11-21,7.6776,8.5264,7.3884,7.832,2228570,0
2008-11-24,9.0666,11.266,8.6808,10.822,1891361,0
2008-11-25,11.208,11.382,8.3142,8.8544,2185925,0
2008-11-26,8.758,9.896,8.3722,9.723,1677638,0
2008-11-28,9.896,12.095,9.838,12.095,2858375,0
2008-12-01,10.533,10.996,8.0828,8.1986,2344029,0
2008-12-02,8.9316,9.761,8.5844,9.1438,2163034,0
2008-12-03,8.758,9.4332,8.295,9.2788,1667584,0
2008-12-04,9.221,10.378,8.9508,9.723,2578814,0
2008-12-05,9.356,10.205,9.1438,10.108,1369756,0
2008-12-08,11.169,11.767,10.475,10.957,2597693,0
2008-12-09,10.494,11.574,10.436,10.957,2264005,0
2008-12-10,11.574,11.574,10.668,11.189,2323446,0
2008-12-11,11.266,11.574,10.61,10.764,2182747,0
2008-12-12,9.935,10.012,8.5844,9.587,2366662,0
2008-12-15,10.205,10.205,8.6808,8.7386,1264182,0
2008-12-16,9.1824,9.568,8.8738,9.3946,1306810,0
2008-12-17,9.4332,9.896,8.8738,9.549,2183053,0
2008-12-18,11.131,11.131,8.8738,9.2982,2078029,0
2008-12-19,9.4332,9.4718,8.5072,9.1824,1400615,0
2008-12-22,9.221,9.221,8.102,8.1986,1165750,0
2008-12-23,8.9316,8.9316,7.7356,8.0056,764105,0
2008-12-24,8.1792,8.1792,7.7162,7.8128,448899,0
2008-12-26,7.7356,7.8898,7.427,7.5812,496004,0
2008-12-29,7.8898,8.0828,7.0604,7.1954,1046497,0
2008-12-30,7.4076,7.6392,6.9446,7.6392,1039645,0
2008-12-31,7.369,7.8128,7.369,7.7162,714441,0
2009-01-02,7.8514,8.6808,7.562,8.3914,1435488,0
2009-01-05,8.3722,9.3752,8.2758,8.9702,1521225,0
2009-01-06,9.51,9.742,8.488,9.0088,2293959,0
2009-01-07,8.8352,8.8738,8.3142,8.4108,1021618,0
2009-01-08,8.3528,8.8352,7.7934,8.6808,1061794,0
2009-01-09,8.8158,8.8158,8.16,8.2372,666990,0
2009-01-12,8.3142,8.3142,7.5234,7.6392,1113155,0
2009-01-13,7.5426,7.9092,7.1376,7.1954,2032315,0
2009-01-14,7.2918,7.3498,6.636,6.6938,1898049,0
2009-01-15,6.8482,6.8482,5.7872,6.2116,2527521,0
2009-01-16,6.7132,6.771,5.9222,6.308,1796772,0
2009-01-20,6.1538,6.1538,4.9384,4.9578,2343193,0
2009-01-21,5.305,5.9222,5.1892,5.768,1908832,0
2009-01-22,5.768,5.768,4.977,5.4786,1812010,0
2009-01-23,5.4206,5.7486,5.112,5.6908,847237,0
2009-01-26,5.9222,6.2694,5.7872,5.9416,1551423,0
2009-01-27,6.1344,6.2308,5.6328,5.6908,1035982,0
2009-01-28,5.9416,6.366,5.8644,6.2308,1997750,0
2009-01-29,6.0766,6.2502,5.7872,6.0766,844502,0
2009-01-30,6.0766,6.6168,5.9608,6.5588,1674262,0
2009-02-02,6.4238,6.4238,6.0186,6.3274,956543,0
2009-02-03,6.4046,6.5396,6.2308,6.3466,1267820,0
2009-02-04,6.2888,8.102,6.2888,7.6198,4376466,0
2009-02-05,7.5812,7.7548,7.0026,7.1568,1969167,0
2009-02-06,7.2534,8.6422,7.2534,8.5844,3349652,0
2009-02-09,8.9702,11.574,8.6036,11.054,8619749,0
2009-02-10,10.552,12.057,8.7772,9.1052,7504317,0
2009-02-11,9.838,10.205,9.0666,9.3174,4417686,0
2009-02-12,9.3946,9.3946,7.8128,8.9124,2403008,0
2009-02-13,8.9894,8.9894,8.2178,8.565,1307926,0
2009-02-17,7.7548,7.7934,6.964,7.5426,2139060,0
2009-02-18,7.6392,7.9864,6.7518,7.099,2343445,0
2009-02-19,7.1376,7.5812,6.7518,6.771,1321637,0
2009-02-20,6.3852,6.9254,6.2308,6.8482,2189289,0
2009-02-23,7.1376,7.4654,6.1344,6.2502,1445490,0
2009-02-24,6.4046,7.9478,6.2502,7.7162,2001227,0
2009-02-25,7.3112,7.9864,6.8674,7.5234,1684275,0
2009-02-26,7.7934,8.1792,6.5202,6.6938,2169515,0
2009-02-27,6.4624,7.2918,6.173,6.7518,1713746,0
2009-03-02,6.4624,6.771,5.8644,6.2694,1648428,0
2009-03-03,6.5588,6.6552,5.9802,6.366,1506361,0
2009-03-04,6.9446,7.369,6.5782,7.1182,2354294,0
2009-03-05,6.5782,6.7518,6.173,6.501,1132710,0
2009-03-06,6.6168,6.8482,6.1924,6.366,1386277,0
2009-03-09,6.5396,6.5588,5.9608,6.1924,657994,0
2009-03-10,6.636,7.3304,6.4046,6.8868,2575493,0
2009-03-11,7.1762,7.2534,6.366,6.829,1287656,0
2009-03-12,7.0604,7.099,6.1924,6.9254,1742642,0
2009-03-13,7.0412,7.3304,6.8674,7.0218,1378719,0
2009-03-16,7.3304,7.6584,7.0796,7.234,1458679,0
2009-03-17,7.1954,7.4076,6.6746,7.3304,1220968,0
2009-03-18,7.4654,8.1792,6.964,8.0636,1750129,0
2009-03-19,7.7548,8.6616,7.4848,8.16,3763380,0
2009-03-20,8.025,8.4108,7.8128,8.2564,1382261,0
2009-03-23,8.6808,9.8,8.488,9.626,4707848,0
2009-03-24,9.356,9.4524,8.488,8.9702,2478124,0
2009-03-25,9.4138,9.645,8.7386,9.3174,2315156,0
2009-03-26,9.3174,9.838,8.9702,9.356,3065734,0
2009-03-27,9.1052,9.2596,8.3914,8.5072,1217671,0
2009-03-30,7.9478,8.0442,7.3498,7.7162,2003318,0
2009-03-31,7.9478,8.4494,7.7162,8.0442,1410876,0
2009-04-01,7.8128,8.8158,7.5812,8.6808,1474043,0
2009-04-02,8.8738,9.4138,8.8158,9.163,2419763,0
2009-04-03,8.9894,10.147,8.9508,9.954,2600433,0
2009-04-06,9.4524,9.549,8.8738,9.4138,2112222,0
2009-04-07,8.9508,10.089,8.893,9.4138,2100006,0
2009-04-08,9.4138,10.378,9.356,10.378,2526288,0
2009-04-09,10.706,11.96,10.668,11.748,3831798,0
2009-04-13,11.459,12.828,10.996,12.616,2284238,0
2009-04-14,12.52,12.539,10.803,11.324,2317515,0
2009-04-15,11.189,12.346,11.189,12.346,2265280,0
2009-04-16,12.558,13.156,12.134,12.751,2110809,0
2009-04-17,13.002,13.368,12.809,12.886,1818815,0
2009-04-20,12.5,12.5,10.803,10.976,2534221,0
2009-04-21,10.938,11.748,10.108,11.69,1700096,0
2009-04-22,11.227,12.211,11.169,11.864,1569269,0
2009-04-23,11.825,12.539,11.574,11.98,1621356,0
2009-04-24,12.25,12.848,12.076,12.713,2052110,0
2009-04-27,11.594,12.25,11.189,11.266,2079958,0
2009-04-28,10.61,11.015,10.224,10.571,2005311,0
2009-04-29,10.899,11.189,9.858,10.147,3889007,0
2009-04-30,10.706,10.861,10.012,10.263,2096021,0
2009-05-01,10.436,12.095,10.321,11.98,2483939,0
2009-05-04,12.153,13.407,12.153,13.407,3238763,0
2009-05-05,13.388,13.851,12.674,13.503,3666520,0
2009-05-06,13.966,15.105,13.311,14.95,4091079,0
2009-05-07,15.76,16.011,13.966,14.507,3299982,0
2009-05-08,15.143,15.182,14.256,14.931,2393934,0
2009-05-11,14.777,14.777,13.793,14.41,1164308,0
2009-05-12,15.027,15.915,14.487,15.664,3141301,0
2009-05-13,14.661,15.278,13.388,13.696,3886267,0
2009-05-14,13.137,14.757,13.137,14.449,1641783,0
2009-05-15,14.044,15.047,13.831,14.121,1276080,0
2009-05-18,14.545,16.359,14.352,15.838,2134136,0
2009-05-19,15.818,17.728,15.818,17.149,2790157,0
2009-05-20,17.979,19.29,17.632,18.249,3051873,0
2009-05-21,17.825,17.825,15.915,16.359,2732546,0
2009-05-22,17.323,17.728,16.648,16.744,1616272,0
2009-05-26,16.301,17.651,15.625,17.555,1802615,0
2009-05-27,17.825,20.198,17.825,18.828,3423367,0
2009-05-28,19.56,20.642,19.29,20.602,2521377,0
2009-05-29,21.412,21.452,20.66,21.24,2501459,0
2009-06-01,22.454,24.48,22.184,24.21,3792668,0
2009-06-02,23.438,24.114,21.818,22.994,3392166,0
2009-06-03,22.474,22.474,19.464,19.888,4640153,0
2009-06-04,20.796,20.796,18.712,19.928,4906985,0
2009-06-05,21.084,21.2,19.792,20.486,2340544,0
2009-06-08,19.676,19.85,18.828,19.464,1781115,0
2009-06-09,19.638,20.332,19.272,19.734,2100310,0
2009-06-10,20.41,21.258,20.102,20.854,2477929,0
2009-06-11,20.622,21.278,20.274,20.602,2088812,0
2009-06-12,20.448,20.564,18.943,19.136,2077614,0
2009-06-15,18.288,18.403,17.014,17.034,3081360,0
2009-06-16,17.921,19.098,17.516,18.133,3875141,0
2009-06-17,18.21,18.21,16.59,17.362,2237052,0
2009-06-18,17.516,17.979,16.609,17.632,1661693,0
2009-06-19,18.21,18.654,17.902,17.921,1765131,0
2009-06-22,17.555,17.555,14.815,14.815,4302739,0
2009-06-23,15.433,16.532,15.413,16.416,3747859,0
2009-06-24,17.111,17.728,15.529,15.799,3128768,0
2009-06-25,14.97,16.783,14.564,16.648,3907533,0
2009-06-26,16.648,17.323,16.166,17.092,2002403,0
2009-06-29,17.188,17.535,16.069,16.397,1592981,0
2009-06-30,16.397,16.879,15.896,16.108,1340911,0
2009-07-01,16.474,16.879,16.204,16.455,1559493,0
2009-07-02,16.494,16.686,15.76,15.915,1614719,0
2009-07-06,15.394,15.625,15.047,15.452,1795219,0
2009-07-07,15.433,15.51,13.696,13.831,3271381,0
2009-07-08,14.024,14.584,13.176,13.947,3214247,0
2009-07-09,14.777,14.854,14.044,14.526,2327462,0
2009-07-10,14.063,14.526,13.696,14.179,3828869,0
2009-07-13,14.256,14.564,13.503,14.198,2473227,0
2009-07-14,14.468,15.105,14.372,14.854,1802939,0
2009-07-15,15.799,17.709,15.645,17.593,3378367,0
2009-07-16,17.072,17.497,16.088,17.284,2426668,0
2009-07-17,16.976,18.48,16.841,18.326,2163613,0
2009-07-20,18.828,18.886,17.786,18.403,2688183,0
2009-07-21,18.789,19.214,17.651,18.133,1758799,0
2009-07-22,18.037,18.288,16.995,17.458,2934877,0
2009-07-23,18.21,19.792,18.095,19.716,5806170,0
2009-07-24,19.446,19.928,18.828,19.774,2278894,0
2009-07-27,20.062,21.972,19.87,21.856,3896182,0
2009-07-28,20.314,21.258,19.774,20.68,2978668,0
2009-07-29,19.618,20.158,19.156,19.29,1922446,0
2009-07-30,19.87,20.796,19.774,20.718,3916495,0
2009-07-31,20.642,21.316,20.256,20.602,2293858,0
2009-08-03,21.394,22.936,21.394,22.3,4360006,0
2009-08-04,21.798,22.358,20.776,21.066,2788809,0
2009-08-05,21.528,22.126,20.274,20.872,3249891,0
2009-08-06,21.568,22.184,21.008,21.374,2129681,0
2009-08-07,21.934,22.84,21.934,22.378,2111374,0
2009-08-10,22.204,22.204,20.95,21.298,1594028,0
2009-08-11,20.93,21.084,20.062,20.93,1916338,0
2009-08-12,20.428,22.108,20.39,21.798,1496106,0
2009-08-13,22.378,22.82,21.896,22.396,1568979,0
2009-08-14,22.55,22.724,21.2,21.374,1404266,0
2009-08-17,20.024,20.428,19.464,19.618,1642238,0
2009-08-18,20.428,20.988,20.158,20.428,2181106,0
2009-08-19,19.812,20.41,19.464,20.12,1393809,0
2009-08-20,20.158,20.892,20.158,20.834,1433079,0
2009-08-21,21.104,22.59,21.104,22.59,2050934,0
2009-08-24,22.994,24.942,22.628,24.19,4145077,0
2009-08-25,24.596,26.448,24.172,24.692,3252149,0
2009-08-26,24.114,24.616,23.246,23.632,2614942,0
2009-08-27,23.206,23.612,22.184,22.898,2484704,0
2009-08-28,23.902,24.344,23.42,24.152,1750200,0
2009-08-31,23.362,23.804,22.59,23.554,1435770,0
2009-09-01,23.188,24.19,20.988,21.22,3280310,0
2009-09-02,20.738,21.046,19.966,20.834,2347810,0
2009-09-03,22.01,25.386,21.914,24.306,5583793,0
2009-09-04,24.558,24.692,23.148,24.442,1958822,0
2009-09-08,25.464,26.37,25.386,26.082,3074594,0
2009-09-09,25.888,27.354,25.194,27.104,3090712,0
2009-09-10,26.756,27.142,26.004,27.142,1972862,0
2009-09-11,28.01,29.688,27.798,29.612,4255252,0
2009-09-14,28.57,29.728,28.358,29.708,2390325,0
2009-09-15,29.9,31.482,29.592,30.074,3085297,0
2009-09-16,30.866,32.004,30.556,31.946,2259586,0
2009-09-17,31.058,31.694,29.998,31.078,2464715,0
2009-09-18,31.058,31.81,30.518,31.212,2206086,0
2009-09-21,29.9,30.074,28.628,29.612,1983517,0
2009-09-22,30.866,33.7,30.866,32.582,3339458,0
2009-09-23,33.662,34.28,32.524,33.046,3089675,0
2009-09-24,33.624,34.144,32.1,32.832,2413834,0
2009-09-25,32.176,33.758,31.906,33.102,1540115,0
2009-09-28,33.18,34.82,32.66,34.454,1627794,0
2009-09-29,34.896,35.958,34.28,34.954,2280909,0
2009-09-30,35.494,35.978,34.028,34.684,2471855,0
2009-10-01,34.492,35.572,32.832,32.93,2655676,0
2009-10-02,31.482,32.89,31.078,32.64,2477164,0
2009-10-05,33.122,33.894,31.252,33.528,2677681,0
2009-10-06,34.318,35.804,33.894,35.302,2197491,0
2009-10-07,35.302,35.65,34.144,34.82,1709890,0
2009-10-08,36.228,36.228,34.724,36.054,2589050,0
2009-10-09,35.958,37.328,35.688,37.328,1350541,0
2009-10-12,38.1,39.97,37.848,38.968,2283993,0
2009-10-13,38.466,38.64,37.616,38.466,1766436,0
2009-10-14,40.008,41.746,39.662,41.514,2504887,0
2009-10-15,40.878,42.208,40.164,41.86,2455575,0
2009-10-16,40.55,41.572,39.816,39.854,1910888,0
2009-10-19,40.762,41.88,40.26,41.59,1342819,0
2009-10-20,42.208,42.44,39.122,40.974,2414878,0
2009-10-21,39.836,42.536,39.778,41.186,2425702,0
2009-10-22,40.878,40.954,39.198,40.664,1509865,0
2009-10-23,40.954,41.32,39.238,39.566,1211901,0
2009-10-26,39.642,41.262,37.636,37.926,2112976,0
2009-10-27,37.328,37.674,35.322,35.38,2380067,0
2009-10-28,34.8,34.896,30.904,31.308,4734477,0
2009-10-29,32.832,35.726,32.832,35.322,3098547,0
2009-10-30,34.704,34.878,31.636,33.102,2919056,0
2009-11-02,33.682,35.494,32.466,34.068,2685121,0
2009-11-03,32.718,35.322,32.39,35.206,2216068,0
2009-11-04,36.19,37.116,35.534,35.784,1629100,0
2009-11-05,36.248,38.812,35.9,38.716,2028294,0
2009-11-06,37.656,40.356,37.134,38.6,2097816,0
2009-11-09,40.26,41.282,39.758,41.07,1544877,0
2009-11-10,40.742,41.206,39.354,40.916,1747850,0
2009-11-11,41.688,41.706,38.968,39.198,2140170,0
2009-11-12,38.08,39.604,37.482,37.81,1821591,0
2009-11-13,38.196,39.296,37.386,38.986,1124902,0
2009-11-16,40.222,42.44,40.048,42.092,2119755,0
2009-11-17,41.648,41.918,40.434,41.804,1252252,0
2009-11-18,42.188,43,41.476,41.764,980403,0
2009-11-19,40.974,41.032,39.16,40.164,1118379,0
2009-11-20,39.256,40.048,38.812,39.7,620702,0
2009-11-23,40.55,41.456,38.928,39.314,1194403,0
2009-11-24,39.526,39.526,37.81,39.334,842637,0
2009-11-25,39.314,39.624,38.582,39.372,900564,0
2009-11-27,37.578,41.34,36.884,37.462,803717,0
2009-11-30,38.35,39.296,37.386,37.52,1184410,0
2009-12-01,38.736,39.334,38.466,39.026,1085865,0
2009-12-02,38.06,39.026,37.482,37.944,1329874,0
2009-12-03,38.408,38.408,36.672,36.904,1138147,0
2009-12-04,38.06,39.122,36.672,37.058,2226103,0
2009-12-07,36.652,38.37,36.498,37.636,854242,0
2009-12-08,36.846,37,34.222,34.762,2216577,0
2009-12-09,35.07,35.63,32.988,33.894,2450008,0
2009-12-10,34.472,35.032,34.376,34.742,1476669,0
2009-12-11,35.38,35.668,33.778,34.048,1342991,0
2009-12-14,34.626,36.518,34.454,36.478,1522991,0
2009-12-15,35.804,36.922,35.38,36.208,787010,0
2009-12-16,36.884,38.562,36.69,38.002,1634564,0
2009-12-17,37.174,37.848,36.672,36.904,1584811,0
2009-12-18,37.656,38.486,37.076,37.174,1405931,0
2009-12-21,37.984,38.542,37.926,38.158,747039,0
2009-12-22,38.158,38.486,36.942,37.56,528201,0
2009-12-23,38.138,38.254,37.444,38.138,502628,0
2009-12-24,38.272,38.968,38.214,38.582,221080,0
2009-12-28,39.122,39.122,37.656,37.906,342428,0
2009-12-29,38.312,38.466,36.806,36.846,497151,0
2009-12-30,36.498,36.846,35.804,36.846,500233,0
2009-12-31,36.536,37.038,35.938,36.306,332868,0
2010-01-04,37.058,39.314,37.058,39.044,1117309,0
2010-01-05,38.562,41.822,38.562,41.206,2144516,0
2010-01-06,41.282,41.958,41.206,41.746,943570,0
2010-01-07,41.36,41.958,40.55,41.262,631717,0
2010-01-08,40.472,42.536,40.472,42.15,1050592,0
2010-01-11,43,46.202,42.942,43.192,1872491,0
2010-01-12,42.266,42.266,40.896,41.86,1000090,0
2010-01-13,42.498,44.35,42.458,44.196,1696954,0
2010-01-14,44.85,47.976,44.85,47.57,2462310,0
2010-01-15,47.146,49.364,46.394,47.842,2136501,0
2010-01-19,47.706,51.372,47.378,50.986,1820626,0
2010-01-20,49.616,49.732,46.78,48.304,2352356,0
2010-01-21,47.842,47.996,43.172,43.712,3134820,0
2010-01-22,43.404,46.104,42.44,43.384,1935285,0
2010-01-25,45.024,45.662,41.822,42.478,1984726,0
2010-01-26,41.726,43.79,41.09,42.304,1378817,0
2010-01-27,42.71,42.98,39.932,41.166,1857813,0
2010-01-28,42.672,43.384,38.968,39.566,2454897,0
2010-01-29,40.51,41.804,37.984,38.176,2783467,0
2010-02-01,39.16,42.672,39.16,42.672,1829710,0
2010-02-02,43.404,44.31,42.246,43.906,1646770,0
2010-02-03,43.056,45.314,42.884,43.172,1633762,0
2010-02-04,42.13,42.402,38.582,38.6,2698498,0
2010-02-05,38.91,39.7,35.938,38.042,4086305,0
2010-02-08,38.794,40.414,37.366,39.314,2345580,0
2010-02-09,41.302,42.652,39.932,42.246,2804289,0
2010-02-10,41.514,42.884,40.626,42.208,1737563,0
2010-02-11,42.498,45.546,42.092,45.256,3066016,0
2010-02-12,44.098,45.43,43.25,45.334,1826183,0
2010-02-16,46.838,47.456,46.202,47.186,1579312,0
2010-02-17,47.61,47.938,45.352,46.298,1265679,0
2010-02-18,45.526,47.262,45.526,46.8,1153697,0
2010-02-19,46.432,47.842,46.374,47.494,1029598,0
2010-02-22,47.956,48.208,46.51,46.664,800254,0
2010-02-23,45.738,46.202,43.79,44.408,1391492,0
2010-02-24,44.696,45.564,44.214,44.638,902171,0
2010-02-25,43.77,43.77,41.668,43.636,2397117,0
2010-02-26,44.138,44.466,42.786,44.368,1176878,0
2010-03-01,44.87,46.046,44.62,45.72,895879,0
2010-03-02,46.644,46.934,45.72,45.97,854079,0
2010-03-03,46.24,48.13,46.24,46.858,1373686,0
2010-03-04,47.628,48.208,46.394,48.034,1709218,0
2010-03-05,48.458,50.638,48.458,50.118,2119688,0
2010-03-08,50.966,51.544,48.998,49.134,1434970,0
2010-03-09,48.44,50.156,48.246,49.404,822675,0
2010-03-10,49.712,51.43,49.442,51.332,1752799,0
2010-03-11,50.676,51.274,49.906,50.58,906836,0
2010-03-12,51.332,51.796,50.194,50.792,1099850,0
2010-03-15,50.194,50.446,49.076,49.848,1074291,0
2010-03-16,50.658,51.872,50.156,51.776,1241332,0
2010-03-17,52.626,52.972,50.002,50.31,1561478,0
2010-03-18,50.504,50.6,48.112,48.922,1339571,0
2010-03-19,48.998,49.558,46.876,48.342,1749990,0
2010-03-22,47.088,51.758,46.684,51.41,1971767,0
2010-03-23,51.024,51.544,50.002,51.43,1331033,0
2010-03-24,50.85,52.356,50.078,51.642,1312801,0
2010-03-25,52.682,54.38,52.084,52.336,2327583,0
2010-03-26,53.05,54.69,52.586,53.666,1613034,0
2010-03-29,54.478,55.828,54.168,55.46,1155692,0
2010-03-30,55.73,55.828,53.84,54.998,1423013,0
2010-03-31,54.554,55.46,54.206,54.824,908504,0
2010-04-01,55.962,58.682,55.808,58.47,1774938,0
2010-04-05,59.262,60.284,58.682,60.052,863201,0
2010-04-06,59.782,59.802,58.278,58.778,1440117,0
2010-04-07,58.47,58.914,56.328,57.198,1478129,0
2010-04-08,56.426,56.966,55.558,56.966,1393062,0
2010-04-09,58.238,58.432,56.926,57.428,833824,0
2010-04-12,57.486,59.318,57.236,58.258,1031678,0
2010-04-13,59.704,59.724,58.18,59.416,1264296,0
2010-04-14,60.264,60.476,59.416,60.148,987658,0
2010-04-15,59.666,61.326,59.262,59.532,1036411,0
2010-04-16,58.934,59.068,55.944,56.02,2080706,0
2010-04-19,54.67,56.174,53.338,54.322,2199574,0
2010-04-20,54.978,56.908,54.67,56.83,1787836,0
2010-04-21,57.12,57.12,54.342,55.712,2204624,0
2010-04-22,54.284,54.284,51.7,52.972,2997700,0
2010-04-23,53.126,53.28,51.41,53.03,2048861,0
2010-04-26,53.3,53.494,50.446,50.774,2305950,0
2010-04-27,49.79,50.734,48.382,48.94,2426278,0
2010-04-28,49.308,51.448,49.308,50.522,1841656,0
2010-04-29,51.7,52.548,50.136,50.406,886404,0
2010-04-30,50.676,51.892,49.364,49.578,1273093,0
2010-05-03,50.06,50.136,47.744,48.304,1202942,0
2010-05-04,47.186,47.186,44.89,45.43,2337820,0
2010-05-05,43.54,45.662,43.018,44.002,3402048,0
2010-05-06,43.828,44.948,36.652,40.51,4269709,0
2010-05-07,39.026,41.418,38.388,40.742,3540464,0
2010-05-10,45.912,48.034,45.14,47.918,3823985,0
2010-05-11,46.356,46.876,44.484,44.812,2317963,0
2010-05-12,46.53,47.648,45.564,47.378,2040216,0
2010-05-13,47.436,47.532,45.564,45.932,1183269,0
2010-05-14,44.368,44.966,43.404,44.832,1569743,0
2010-05-17,44.466,44.85,40.82,42.728,2036644,0
2010-05-18,44.252,44.368,40.722,40.992,1569131,0
2010-05-19,40.086,40.896,38.986,40.414,2456460,0
2010-05-20,38.446,39.99,37.616,38.486,2714497,0
2010-05-21,37.694,41.34,37.192,40.742,1768780,0
2010-05-24,40.55,40.704,38.37,38.388,1480140,0
2010-05-25,35.978,38.08,35.11,38.022,2626148,0
2010-05-26,39.874,41.456,38.176,38.64,3499641,0
2010-05-27,40.298,42.98,40.008,42.884,2638786,0
2010-05-28,41.668,43.076,41.262,41.842,1952751,0
2010-06-01,41.128,42.536,39.796,39.894,1687188,0
2010-06-02,41.09,41.572,40.028,41.572,1941607,0
2010-06-03,41.996,42.42,39.99,40.896,1456609,0
2010-06-04,38.948,40.858,38.254,38.756,1513088,0
2010-06-07,39.102,39.122,37.134,37.134,1818598,0
2010-06-08,37.694,38.524,36.478,37.598,1635010,0
2010-06-09,38.37,40.51,38.138,38.388,2077439,0
2010-06-10,39.854,40.82,39.758,40.51,1601955,0
2010-06-11,39.392,41.128,39.256,40.838,1420580,0
2010-06-14,41.9,42.15,40.646,40.762,806871,0
2010-06-15,41.784,42.536,41.07,42.536,1361571,0
2010-06-16,42.074,43.366,41.648,43.114,1299883,0
2010-06-17,43.404,44.118,40.916,41.436,1772243,0
2010-06-18,41.148,41.764,40.414,40.646,1317205,0
2010-06-21,43.172,44.408,42.074,42.498,2216149,0
2010-06-22,42.516,43.694,41.842,41.9,1210980,0
2010-06-23,42.208,42.864,41.282,42.632,1056090,0
2010-06-24,42.266,42.574,39.642,39.894,1543503,0
2010-06-25,40.086,41.244,39.546,40.722,1542137,0
2010-06-28,40.8,40.896,39.006,39.064,930925,0
2010-06-29,37.636,37.906,35.766,35.996,2691846,0
2010-06-30,36.594,37.192,34.916,34.994,1703292,0
2010-07-01,34.954,35.9,33.374,34.126,3372611,0
2010-07-02,34.356,34.916,33.122,33.662,1982630,0
2010-07-06,35.302,36.248,34.338,34.84,1852236,0
2010-07-07,34.666,36.806,34.55,36.71,1739525,0
2010-07-08,37.386,37.462,35.842,37.076,1883030,0
2010-07-09,36.826,38.716,36.518,38.37,1741693,0
2010-07-12,38.428,38.542,36.382,36.652,1349568,0
2010-07-13,38.504,38.948,37.346,37.674,1965399,0
2010-07-14,37.616,38.504,36.614,38.35,1322792,0
2010-07-15,38.254,38.678,36.364,37.328,1518271,0
2010-07-16,36.614,36.768,34.974,35.128,1890506,0
2010-07-19,35.688,36.266,34.724,35.11,1252850,0
2010-07-20,34.338,37.018,34.318,36.768,1567222,0
2010-07-21,37.906,38.852,37.212,37.888,2502564,0
2010-07-22,39.16,40.318,38.87,39.816,1382055,0
2010-07-23,40.318,43.076,39.584,42.884,2944763,0
2010-07-26,42.902,44.948,42.652,44.446,2765969,0
2010-07-27,45.294,45.294,42.632,43.018,1768682,0
2010-07-28,42.478,43.114,41.86,42.092,1438435,0
2010-07-29,42.864,43.77,41.63,42.362,1626663,0
2010-07-30,41.32,42.574,40.992,42.016,1698424,0
2010-08-02,43.424,45.662,43.27,45.178,1786605,0
2010-08-03,44.562,45.352,43.81,44.754,1270566,0
2010-08-04,45.044,46.008,44.928,45.816,1067130,0
2010-08-05,45.006,45.448,44.31,45.256,1023008,0
2010-08-06,44.08,45.198,43.828,45.044,968426,0
2010-08-09,46.046,46.046,44.87,45.392,593942,0
2010-08-10,44.292,44.31,43.134,43.964,1566977,0
2010-08-11,42.44,42.498,41.494,41.86,1342459,0
2010-08-12,40.704,42.362,40.55,42.016,1157030,0
2010-08-13,41.958,42.69,41.648,41.822,545210,0
2010-08-16,41.746,43.578,41.532,42.826,962940,0
2010-08-17,44.138,44.736,43.828,44.388,1186068,0
2010-08-18,44.524,45.506,44.04,44.986,1127479,0
2010-08-19,45.584,46.104,44.426,44.774,1719275,0
2010-08-20,43.944,44.504,43.636,44.272,763691,0
2010-08-23,44.85,44.986,43.424,43.5,753435,0
2010-08-24,42.44,42.632,41.418,41.706,1413328,0
2010-08-25,40.896,41.436,40.222,41.224,1141641,0
2010-08-26,41.746,42.44,41.012,41.032,932895,0
2010-08-27,41.88,43.77,41.476,43.442,1255762,0
2010-08-30,42.98,43.346,42.402,42.516,685643,0
2010-08-31,42.44,44.446,42.382,43.886,1638572,0
2010-09-01,45.334,47.146,44.774,46.916,2051835,0
2010-09-02,46.818,47.358,46.318,47.262,827635,0
2010-09-03,47.976,48.13,46.606,47.05,906034,0
2010-09-07,46.992,46.992,45.546,46.318,716840,0
2010-09-08,46.78,48.226,46.53,47.686,1024492,0
2010-09-09,49.038,49.21,48.226,48.69,1133829,0
2010-09-10,48.034,48.496,47.436,47.898,813008,0
2010-09-13,48.42,49.152,48.054,48.67,815087,0
2010-09-14,48.092,48.382,47.494,47.938,678600,0
2010-09-15,47.244,47.494,46.76,47.166,935110,0
2010-09-16,46.76,47.012,46.066,46.838,697213,0
2010-09-17,47.05,47.088,45.95,46.202,599794,0
2010-09-20,46.162,47.146,45.834,47.108,908791,0
2010-09-21,47.146,47.224,45.796,46.684,592548,0
2010-09-22,46.472,47.436,46.298,46.934,728254,0
2010-09-23,46.202,46.53,45.526,45.796,463313,0
2010-09-24,46.954,47.416,46.008,47.012,725184,0
2010-09-27,46.742,47.32,46.588,46.954,390527,0
2010-09-28,46.954,47.146,46.26,46.972,392913,0
2010-09-29,46.664,47.822,46.336,47.474,1077976,0
2010-09-30,48.054,48.902,47.416,48.034,1176191,0
2010-10-01,48.728,48.96,47.61,48.632,1157558,0
2010-10-04,48.612,48.806,47.436,47.686,651761,0
2010-10-05,48.44,49.152,47.32,48.882,1201465,0
2010-10-06,48.574,48.882,47.842,48.208,755149,0
2010-10-07,48.44,48.44,46.876,47.32,725976,0
2010-10-08,46.954,48.208,46.702,48.072,486126,0
2010-10-11,48.112,48.71,47.88,48.304,755961,0
2010-10-12,47.764,47.918,46.644,46.896,1120332,0
2010-10-13,47.34,48.902,46.684,48.728,2314196,0
2010-10-14,48.516,48.98,47.494,47.86,1108590,0
2010-10-15,48.15,48.998,47.012,48.882,1298033,0
2010-10-18,48.98,48.998,48.112,48.69,1323156,0
2010-10-19,47.532,47.726,45.526,46.066,1994673,0
2010-10-20,45.526,46.954,45.468,45.95,1752856,0
2010-10-21,46.452,46.452,43.674,44.58,2206818,0
2010-10-22,44.736,45.102,42.942,43.114,2147815,0
2010-10-25,43.964,45.294,43.462,44.812,1536068,0
2010-10-26,43.886,45.14,43.52,45.102,1360797,0
2010-10-27,44.716,44.754,43.79,44.638,1173955,0
2010-10-28,44.908,45.024,43.886,44.04,836249,0
2010-10-29,43.79,45.506,43.79,45.43,1234675,0
2010-11-01,45.758,46.298,45.334,45.68,706293,0
2010-11-02,46.24,46.606,45.854,46.104,528955,0
2010-11-03,46.472,46.472,44.966,45.506,715897,0
2010-11-04,46.53,48.902,46.51,48.748,1678880,0
2010-11-05,48.536,50.504,48.42,50.136,1439176,0
2010-11-08,49.404,49.75,47.918,49.21,972277,0
2010-11-09,49.77,50.522,48.594,48.882,1563491,0
2010-11-10,48.902,49.094,47.282,48.998,1399762,0
2010-11-11,48.304,49.654,47.744,49.5,985047,0
2010-11-12,48.574,49.364,47.668,47.938,753281,0
2010-11-15,48.44,48.496,47.456,47.474,425383,0
2010-11-16,46.664,46.838,45.276,45.816,1132997,0
2010-11-17,45.874,46.684,44.948,45.006,1055847,0
2010-11-18,46.162,47.358,45.99,46.896,850844,0
2010-11-19,46.76,47.726,46.568,47.668,662504,0
2010-11-22,47.628,47.726,46.318,46.934,853535,0
2010-11-23,45.796,45.796,44.774,45.256,847848,0
2010-11-24,45.758,46.298,45.546,46.046,754326,0
2010-11-26,45.294,45.72,44.966,45.334,423645,0
2010-11-29,46.104,46.144,44.214,45.662,1195281,0
2010-11-30,45.064,45.97,44.504,45.294,1069829,0
2010-12-01,46.588,47.358,46.394,47.204,1836879,0
2010-12-02,47.648,51.468,47.3,50.348,3321242,0
2010-12-03,49.982,52.394,49.944,52.278,1822254,0
2010-12-06,52.046,52.798,51.178,51.622,1797532,0
2010-12-07,52.722,53.494,51.468,51.506,2191295,0
2010-12-08,51.602,52.644,51.102,51.718,1375037,0
2010-12-09,52.028,52.432,51.468,52.104,1205208,0
2010-12-10,52.124,52.722,51.14,52.084,1314806,0
2010-12-13,52.856,54.478,52.664,54.246,1845119,0
2010-12-14,54.42,54.862,53.706,54.804,1608953,0
2010-12-15,54.188,54.728,53.744,54.188,1552052,0
2010-12-16,54.014,54.014,52.47,53.32,1237440,0
2010-12-17,53.32,54.824,53.242,54.534,1232890,0
2010-12-20,54.728,55.364,54.246,54.824,916943,0
2010-12-21,55.018,57.37,55.018,56.87,1370714,0
2010-12-22,56.522,57.082,56.156,57.062,751654,0
2010-12-23,56.696,56.792,55.46,56.272,767000,0
2010-12-27,55.904,55.924,54.168,55.076,982849,0
2010-12-28,55.616,56.328,54.902,55.518,932952,0
2010-12-29,55.5,56.444,55.5,56.058,919803,0
2010-12-30,56.116,56.83,56.02,56.542,721855,0
2010-12-31,56.696,57.37,56.348,56.386,446513,0
2011-01-03,57.68,60.244,57.68,59.492,1800742,0
2011-01-04,60.244,63.35,60.226,63.178,3594709,0
2011-01-05,62.232,63.718,60.998,63.66,2084588,0
2011-01-06,63.794,63.852,62.348,62.83,1131101,0
2011-01-07,62.868,63.428,61.73,62.386,1019744,0
2011-01-10,61.692,61.846,60.63,61.596,1357529,0
2011-01-11,62.27,66.34,62.038,65.126,2491504,0
2011-01-12,66.052,67.016,65.492,65.782,1210871,0
2011-01-13,66.282,66.514,63.948,64.16,1705297,0
2011-01-14,63.988,64.586,61.942,63.234,1677860,0
2011-01-18,63.62,64.47,63.216,63.544,1226291,0
2011-01-19,63.834,64.412,61.248,61.538,1414247,0
2011-01-20,60.842,61.114,58.066,59.84,2475668,0
2011-01-21,60.728,61.056,59.106,59.184,749357,0
2011-01-24,59.01,61.306,58.836,60.786,1220428,0
2011-01-25,60.688,60.9,59.416,59.936,1672546,0
2011-01-26,60.612,61.924,60.322,61.654,2979309,0
2011-01-27,62.116,62.56,60.052,61.306,1304185,0
2011-01-28,61.268,61.576,57.544,58.606,1431252,0
2011-01-31,59.802,60.882,59.3,60.824,1172172,0
2011-02-01,61.884,66.804,61.344,66.726,2955235,0
2011-02-02,65.704,66.534,64.914,65.974,1332647,0
2011-02-03,65.28,65.628,64.2,65.472,1265703,0
2011-02-04,65.878,65.974,63.678,64.604,597489,0
2011-02-07,64.624,65.434,63.872,63.988,722243,0
2011-02-08,63.776,63.834,62.54,63.138,791520,0
2011-02-09,62.31,62.926,59.84,60.572,1737265,0
2011-02-10,60.168,61.962,59.376,61.306,1162535,0
2011-02-11,60.592,62.038,60.284,61.46,587863,0
2011-02-14,61.498,63.234,61.46,62.174,581041,0
2011-02-15,62.328,62.328,60.418,60.958,976134,0
2011-02-16,61.17,61.982,60.804,61.692,690633,0
2011-02-18,62.078,62.212,60.206,60.534,1354482,0
2011-02-22,59.262,60.11,57.198,57.274,2101595,0
2011-02-23,56.214,56.85,53.628,55.268,2581694,0
2011-02-24,56,56.386,54.034,55.384,1412519,0
2011-02-25,57.37,57.872,56.754,57.082,1118578,0
2011-02-28,59.106,61.094,58.45,58.702,1602424,0
2011-03-01,59.242,59.242,56,56.83,1377684,0
2011-03-02,57.024,58.432,56.926,58.084,925380,0
2011-03-03,58.818,59.762,58.432,58.876,1081807,0
2011-03-04,58.296,58.952,57.1,58.47,1081830,0
2011-03-07,58.606,58.644,55.558,55.944,1522433,0
2011-03-08,56.116,57.178,54.65,56.522,890019,0
2011-03-09,56.812,57.004,55.886,56.368,940473,0
2011-03-10,55.172,55.538,54.092,54.786,1479039,0
2011-03-11,54.4,55.674,54.206,55.172,1000764,0
2011-03-14,55.036,57.312,55.036,57.12,1433489,0
2011-03-15,54.4,56.734,54.304,56.464,1450411,0
2011-03-16,56.926,57.68,54.168,55.018,1500747,0
2011-03-17,56.888,57.756,56.426,56.888,1059092,0
2011-03-18,57.872,57.872,56.754,57.004,964504,0
2011-03-21,58.528,58.644,56.908,57.428,768786,0
2011-03-22,57.178,57.352,56.174,57.312,695991,0
2011-03-23,57.12,59.146,56.87,58.798,912414,0
2011-03-24,59.088,60.36,58.934,59.878,758230,0
2011-03-25,60.052,60.842,59.55,60.38,998387,0
2011-03-28,60.244,60.958,58.856,59.204,1242769,0
2011-03-29,59.608,59.646,58.566,59.376,736824,0
2011-03-30,60.284,60.516,59.416,60.38,815198,0
2011-03-31,60.4,60.688,59.3,59.396,869699,0
2011-04-01,60.36,60.476,59.608,60.244,905586,0
2011-04-04,60.302,61.692,60.244,61.614,705273,0
2011-04-05,61.036,61.422,60.516,61.268,680721,0
2011-04-06,61.73,62.116,59.956,60.284,956726,0
2011-04-07,60.342,60.862,59.088,59.262,859028,0
2011-04-08,59.646,60.072,57.968,58.008,1316178,0
2011-04-11,57.93,58.47,56.232,56.734,1466523,0
2011-04-12,55.944,56.04,54.728,55.132,1439679,0
2011-04-13,56.174,56.174,55.056,55.846,1124169,0
2011-04-14,55.326,55.616,54.034,54.534,1442289,0
2011-04-15,54.844,55.654,54.092,55.326,1335071,0
2011-04-18,54.206,54.362,50.446,52.644,2934716,0
2011-04-19,54.13,54.4,52.432,54.13,1725853,0
2011-04-20,55.75,56.194,55.172,55.46,1532749,0
2011-04-21,55.944,56.232,55.422,55.904,702068,0
2011-04-25,55.846,55.944,54.786,55.23,337388,0
2011-04-26,55.172,55.788,54.438,55.114,584990,0
2011-04-27,55.018,55.364,53.764,55.114,726466,0
2011-04-28,54.554,54.786,53.686,54.478,684522,0
2011-04-29,54.304,55.21,54.168,55.114,510507,0
2011-05-02,54.978,55.346,54.014,54.284,531647,0
2011-05-03,53.88,53.936,51.39,51.7,1954995,0
2011-05-04,51.506,51.66,48.728,49.712,3104533,0
2011-05-05,49.018,50.446,48.652,49.038,2162233,0
2011-05-06,50.774,51.044,49.866,50.522,1437499,0
2011-05-09,50.388,50.908,50.06,50.734,444494,0
2011-05-10,50.946,51.814,50.02,51.622,791074,0
2011-05-11,51.198,51.372,48.612,48.98,1589131,0
2011-05-12,49.308,49.596,48.536,49.25,2018972,0
2011-05-13,49.404,49.5,47.88,48.072,1425901,0
2011-05-16,48.092,49.636,47.86,48.382,1013691,0
2011-05-17,47.976,49.326,47.61,48.96,1110919,0
2011-05-18,49.114,50.252,48.246,49.654,1115768,0
2011-05-19,50.098,51.642,49.962,51.506,1641464,0
2011-05-20,51.294,51.544,49.038,49.404,1366900,0
2011-05-23,48.246,48.69,47.514,47.898,1564421,0
2011-05-24,49.094,49.578,48.15,48.246,1010553,0
2011-05-25,48.516,49.962,48.092,49.538,927253,0
2011-05-26,49.538,49.75,48.516,49.578,925519,0
2011-05-27,50.194,51.912,50.194,51.486,1221152,0
2011-05-31,52.47,52.548,50.542,51.12,1141096,0
2011-06-01,50.754,50.946,49.77,50.194,1215518,0
2011-06-02,50.618,51.082,49.808,50.908,713531,0
2011-06-03,50.156,50.986,50.002,50.176,651532,0
2011-06-06,50.156,50.214,49.21,49.462,815632,0
2011-06-07,50.136,51.66,49.944,51.14,1116328,0
2011-06-08,50.87,51.468,50.388,50.716,813822,0
2011-06-09,50.928,52.914,50.832,52.162,781173,0
2011-06-10,51.544,52.432,51.43,52.008,1032040,0
2011-06-13,52.066,52.24,50.388,50.986,593919,0
2011-06-14,51.68,52.47,51.274,52.066,697430,0
2011-06-15,51.216,51.66,49.77,50.156,1035768,0
2011-06-16,50.136,50.272,48.728,49.636,1083283,0
2011-06-17,50.06,50.522,49.114,49.442,689971,0
2011-06-20,49.172,49.886,49.076,49.308,636952,0
2011-06-21,49.692,51.082,49.674,50.734,721969,0
2011-06-22,50.388,50.946,49.384,49.538,841055,0
2011-06-23,48.844,48.844,47.398,48.382,1957736,0
2011-06-24,48.748,48.96,47.898,48.15,757165,0
2011-06-27,47.86,48.71,46.838,48.496,1035525,0
2011-06-28,48.71,49.172,48.054,48.632,1280387,0
2011-06-29,48.998,49.094,46.472,46.664,2642290,0
2011-06-30,47.07,47.456,45.738,46.086,2372776,0
2011-07-01,46.028,47.686,45.738,47.532,1496327,0
2011-07-05,47.32,47.57,45.236,45.604,1741688,0
2011-07-06,45.622,46.086,45.178,45.738,828379,0
2011-07-07,46.298,47.726,46.298,47.494,1658423,0
2011-07-08,46.298,46.896,46.066,46.548,1235199,0
2011-07-11,45.662,45.95,44.948,45.218,1120018,0
2011-07-12,45.006,46.24,44.948,45.526,853958,0
2011-07-13,45.874,47.61,44.986,47.166,2066619,0
2011-07-14,47.186,47.514,45.816,45.95,1127801,0
2011-07-15,46.51,47.744,46.298,47.706,1074894,0
2011-07-18,47.07,47.204,46.51,46.8,1100681,0
2011-07-19,47.32,48.13,47.108,48.034,691004,0
2011-07-20,48.226,48.632,47.802,48.304,710510,0
2011-07-21,48.516,49.152,48.42,49.114,821902,0
2011-07-22,48.98,49.732,48.362,49.5,644548,0
2011-07-25,48.98,48.98,47.86,48.574,649416,0
2011-07-26,48.574,49.982,48.362,49.422,959956,0
2011-07-27,49.152,49.326,48.054,48.266,1190359,0
2011-07-28,48.342,48.67,47.842,47.938,647730,0
2011-07-29,47.204,48.284,46.818,47.996,879711,0
2011-08-01,49.152,49.192,47.61,48.382,942856,0
2011-08-02,47.628,48.284,45.122,45.14,1568662,0
2011-08-03,45.448,45.488,43.038,43.752,2859278,0
2011-08-04,42.922,42.922,40.028,40.066,3815346,0
2011-08-05,40.934,41.282,38.196,40.452,2327718,0
2011-08-08,36.962,38.272,34.994,36.864,4453351,0
2011-08-09,37.212,38.524,35.438,37.752,1890231,0
2011-08-10,37.038,37.038,33.758,34.53,3014088,0
2011-08-11,34.8,36.788,34.492,36.42,1665967,0
2011-08-12,36.846,37.386,36.112,36.42,1132247,0
2011-08-15,37.212,38.1,36.922,38.06,711123,0
2011-08-16,38.446,38.582,36.69,37.018,1316236,0
2011-08-17,37.616,38.524,37.328,37.868,728953,0
2011-08-18,36.46,36.46,34.26,34.896,1477243,0
2011-08-19,33.45,34.994,33.084,33.296,1669531,0
2011-08-22,34.608,35.206,33.296,33.45,1394296,0
2011-08-23,33.932,34.356,33.43,34.356,1223326,0
2011-08-24,34.202,34.414,32.544,33.354,1765325,0
2011-08-25,33.604,33.758,32.504,32.66,1033050,0
2011-08-26,32.504,33.392,31.676,33.392,1136900,0
2011-08-29,34.028,34.242,33.604,34.184,708335,0
2011-08-30,34.106,34.762,33.412,34.53,992656,0
2011-08-31,34.916,36.44,34.878,36.382,2084108,0
2011-09-01,35.88,36.634,35.726,35.842,1416220,0
2011-09-02,35.052,35.148,32.718,33.122,1319132,0
2011-09-06,31.424,32.774,31.154,32.39,1399658,0
2011-09-07,33.374,33.74,32.89,33.682,913088,0
2011-09-08,33.316,33.874,32.872,33.102,678538,0
2011-09-09,32.448,32.524,29.978,30.152,2759571,0
2011-09-12,29.708,30.326,29.168,30.152,1329810,0
2011-09-13,30.21,30.788,29.804,30.074,940990,0
2011-09-14,30.422,30.788,29.572,30.364,780087,0
2011-09-15,30.826,31.212,30.402,30.808,1400852,0
2011-09-16,30.672,30.866,29.708,30.036,496304,0
2011-09-19,29.11,29.4,28.416,29.244,746264,0
2011-09-20,29.322,29.322,27.586,27.682,1120108,0
2011-09-21,27.662,27.914,25.754,25.812,1438220,0
2011-09-22,23.69,24.018,21.876,22.338,2670459,0
2011-09-23,22.378,22.59,21.182,21.432,2990039,0
2011-09-26,21.76,21.934,20.506,21.798,1495450,0
2011-09-27,22.706,24.288,22.454,23.264,2368776,0
2011-09-28,22.918,23.188,21.124,21.24,1943220,0
2011-09-29,22.436,22.764,20.294,20.912,1955416,0
2011-09-30,20.044,20.352,19.29,19.658,1609626,0
2011-10-03,19.388,19.446,17.67,17.786,2000204,0
2011-10-04,16.513,17.96,16.088,17.902,2538289,0
2011-10-05,18.037,18.635,17.362,18.577,2029309,0
2011-10-06,18.847,20.486,18.365,20.468,2608750,0
2011-10-07,20.642,20.892,19.156,19.272,3349695,0
2011-10-10,20.14,21.528,20.12,21.49,3205071,0
2011-10-11,20.834,20.834,19.812,20.584,2677346,0
2011-10-12,21.51,22.57,21.22,21.992,2578952,0
2011-10-13,22.166,22.744,21.316,22.358,3354093,0
2011-10-14,23.148,23.92,22.57,22.936,3433945,0
2011-10-17,23.072,23.11,21.298,21.412,2197955,0
2011-10-18,21.624,22.648,20.93,22.454,2029174,0
2011-10-19,22.474,22.532,21.142,21.316,1384849,0
2011-10-20,21.49,21.838,20.642,21.682,1443805,0
2011-10-21,22.184,22.936,22.05,22.628,1035867,0
2011-10-24,23.322,25.194,23.246,25.116,1959937,0
2011-10-25,25.058,25.174,23.786,23.862,1876459,0
2011-10-26,24.846,25.444,24.172,24.828,1994848,0
2011-10-27,26.852,27.952,25.484,26.718,3492709,0
2011-10-28,26.178,27.934,25.812,27.778,1928912,0
2011-10-31,26.622,26.66,25.098,25.348,2114356,0
2011-11-01,23.554,24.094,22.648,23.264,2976265,0
2011-11-02,24.172,24.692,23.554,24.344,1566145,0
2011-11-03,24.924,25.116,23.902,24.962,1642479,0
2011-11-04,24.442,25.368,24.172,25,993688,0
2011-11-07,25.214,25.926,25.04,25.926,1274102,0
2011-11-08,26.236,26.448,25.464,26.312,1208973,0
2011-11-09,24.442,24.904,22.82,22.898,2344126,0
2011-11-10,23.786,24.036,22.59,23.13,1469800,0
2011-11-11,23.67,24.808,23.67,24.21,1178145,0
2011-11-14,24.018,24.288,23.612,24.248,776151,0
2011-11-15,23.862,23.998,22.706,23.014,1683262,0
2011-11-16,22.126,23.11,21.838,21.896,1454689,0
2011-11-17,21.914,22.01,19.464,19.696,2415467,0
2011-11-18,20.428,20.718,19.522,19.734,1347796,0
2011-11-21,18.943,19.078,17.651,18.172,1917174,0
2011-11-22,18.365,18.963,17.844,18.596,1178694,0
2011-11-23,18.268,18.461,17.516,17.555,1231380,0
2011-11-25,17.574,17.96,17.072,17.304,1576001,0
2011-11-28,18.693,18.77,17.96,18.191,1650324,0
2011-11-29,18.288,19.176,18.018,18.673,1558049,0
2011-11-30,20.38,21.1,19.86,21,2432918,0
2011-12-01,20.642,21.374,20.39,21.2,1247253,0
2011-12-02,21.78,21.818,20.93,21.452,1255166,0
2011-12-05,21.896,23.496,21.722,22.648,1718757,0
2011-12-06,21.78,21.952,19.194,20.158,3365964,0
2011-12-07,19.85,20.12,19.29,19.716,1553272,0
2011-12-08,19.6,19.6,18.616,18.731,1608771,0
2011-12-09,18.905,19.464,18.712,19.33,1243528,0
2011-12-12,18.442,18.48,17.458,17.94,1976310,0
2011-12-13,18.48,18.712,17.381,17.535,1724466,0
2011-12-14,17.516,17.786,17.111,17.362,1558387,0
2011-12-15,18.23,18.23,16.629,16.744,2193781,0
2011-12-16,17.227,17.323,16.648,17.265,1587331,0
2011-12-19,17.13,17.227,15.625,15.78,2259853,0
2011-12-20,16.416,16.686,16.05,16.494,1777938,0
2011-12-21,16.474,16.648,15.799,16.108,1815582,0
2011-12-22,16.301,16.378,15.876,16.204,1946250,0
2011-12-23,16.359,16.378,15.896,16.146,863880,0
2011-12-27,15.992,16.166,15.741,15.799,619135,0
2011-12-28,15.625,15.625,15.047,15.24,1473707,0
2011-12-29,15.143,16.32,14.97,16.127,1674933,0
2011-12-30,16,16.48,15.9,16.4,672281,0
2012-01-03,16.937,17.651,16.841,17.497,1390041,0
2012-01-04,17.092,18.037,16.976,17.805,936436,0
2012-01-05,17.458,18.114,17.188,17.728,964615,0
2012-01-06,17.767,18.075,17.419,17.458,1040573,0
2012-01-09,17.651,17.882,17.458,17.67,720220,0
2012-01-10,18.23,19.136,17.998,18.442,1461254,0
2012-01-11,18.153,18.77,18.133,18.673,1004564,0
2012-01-12,18.808,19.484,18.577,19.388,1268672,0
2012-01-13,18.886,18.905,18.23,18.345,1406802,0
2012-01-17,19.04,19.484,18.847,18.924,1560233,0
2012-01-18,19.136,19.928,18.982,19.87,1075198,0
2012-01-19,19.986,20.428,19.928,20.314,1292336,0
2012-01-20,20.024,20.236,19.446,20.102,1149517,0
2012-01-23,20.332,21.354,20.256,21.2,1768245,0
2012-01-24,20.776,21.22,20.448,20.95,955553,0
2012-01-25,20.912,22.184,20.834,22.126,1528477,0
2012-01-26,22.494,23.052,20.912,21.084,2470446,0
2012-01-27,21.278,21.568,21.124,21.412,2095145,0
2012-01-30,20.834,21.298,20.372,21.124,1579919,0
2012-01-31,21.5,21.6,20.72,21.4,1424724,0
2012-02-01,21.702,22.436,21.606,21.972,1167801,0
2012-02-02,21.78,22.184,21.394,21.47,1221825,0
2012-02-03,22.146,23.862,22.088,23.862,2478910,0
2012-02-06,23.168,23.42,22.82,23.284,1363831,0
2012-02-07,22.994,23.438,22.262,22.648,1775340,0
2012-02-08,22.878,23.168,22.108,22.262,1506139,0
2012-02-09,22.396,22.532,22.068,22.108,1650232,0
2012-02-10,21.22,21.412,20.294,20.602,1809201,0
2012-02-13,21.568,21.952,21.394,21.624,1617741,0
2012-02-14,21.394,21.606,20.7,21.026,1105640,0
2012-02-15,21.394,21.452,20.12,20.216,1660017,0
2012-02-16,20.41,20.814,19.6,20.814,1753265,0
2012-02-17,20.68,20.912,20.448,20.564,1520477,0
2012-02-21,20.796,21.22,20.584,20.642,2172470,0
2012-02-22,20.544,20.872,20.216,20.738,1066099,0
2012-02-23,20.7,20.738,20.256,20.584,596163,0
2012-02-24,21.298,22.59,21.298,22.03,2579224,0
2012-02-27,21.798,21.896,21.22,21.798,1000392,0
2012-02-28,21.644,22.512,21.412,22.108,1179738,0
2012-02-29,21.72,22.44,21.26,21.42,1535845,0
2012-03-01,21.606,22.05,21.452,21.838,859785,0
2012-03-02,21.664,22.166,21.49,21.586,1258358,0
2012-03-05,21.528,21.664,20.294,20.372,2449977,0
2012-03-06,19.696,19.696,18.48,18.712,3433966,0
2012-03-07,19.118,19.618,18.712,19.56,1575754,0
2012-03-08,20.332,20.332,19.502,19.676,1654184,0
2012-03-09,19.716,20.178,19.464,19.87,1105500,0
2012-03-12,19.734,20.12,19.33,19.56,1076767,0
2012-03-13,19.754,19.85,19.194,19.734,2640483,0
2012-03-14,19.696,20.178,19.368,20.102,1953146,0
2012-03-15,20.14,20.892,19.87,20.66,2208872,0
2012-03-16,20.622,21.066,20.564,20.988,1310627,0
2012-03-19,20.584,21.606,20.584,20.854,2559454,0
2012-03-20,20.332,20.372,19.87,20.198,1944985,0
2012-03-21,19.928,20.294,19.6,20.12,1378634,0
2012-03-22,19.542,19.754,18.23,18.963,6086322,0
2012-03-23,18.693,19.348,18.423,18.924,2350029,0
2012-03-26,19.33,19.426,18.77,19.176,1877428,0
2012-03-27,19.078,19.388,18.616,18.712,1398780,0
2012-03-28,18.558,18.596,17.786,18.095,1495026,0
2012-03-29,17.304,17.69,16.706,17.555,3807963,0
2012-03-30,17.68,17.82,17.18,17.32,2104424,0
2012-04-02,17.362,18.48,17.111,18.345,2071976,0
2012-04-03,18.345,18.731,17.863,18.114,1748611,0
2012-04-04,17.632,17.709,17.169,17.477,1654050,0
2012-04-05,17.362,17.67,17.072,17.323,793818,0
2012-04-09,16.802,17.265,16.725,17.13,523560,0
2012-04-10,17.072,17.362,16.494,16.667,1786969,0
2012-04-11,17.092,17.439,16.976,17.034,1017855,0
2012-04-12,17.111,18.23,17.111,18.153,1397971,0
2012-04-13,18.056,18.5,17.767,18.288,1820102,0
2012-04-16,18.403,18.5,17.497,17.632,1204201,0
2012-04-17,17.78,17.94,16.84,17.22,2408374,0
2012-04-18,17.034,17.111,16.243,16.86,1586883,0
2012-04-19,17.072,17.13,16.397,16.59,1910024,0
2012-04-20,16.976,17.149,16.609,16.686,1076898,0
2012-04-23,16.185,16.455,15.818,16.301,1014637,0
2012-04-24,16.243,16.995,16.069,16.706,1343986,0
2012-04-25,16.706,17.072,16.436,16.976,1392827,0
2012-04-26,16.686,17.304,16.551,17.207,1017106,0
2012-04-27,17.304,17.362,16.648,16.821,1425351,0
2012-04-30,16.76,16.84,16.42,16.76,807003,0
2012-05-01,16.74,16.88,16.5,16.64,653819,0
2012-05-02,16.455,16.474,15.625,15.896,2114227,0
2012-05-03,15.84,15.84,14.78,14.96,2399163,0
2012-05-04,14.52,14.68,14.08,14.36,1856792,0
2012-05-07,14.294,14.545,14.063,14.449,1234316,0
2012-05-08,14.179,14.237,13.581,13.909,1599364,0
2012-05-09,13.56,14.06,13.34,13.78,1071919,0
2012-05-10,14.42,14.68,13.66,14,1815017,0
2012-05-11,13.94,14.3,13.8,13.92,795057,0
2012-05-14,13.581,13.677,13.06,13.098,1415345,0
2012-05-15,13.156,13.233,12.288,12.404,1389116,0
2012-05-16,12.674,12.809,12.25,12.385,3336758,0
2012-05-17,12.346,12.423,11.382,11.401,1535303,0
2012-05-18,11.66,11.72,10.84,10.96,2432894,0
2012-05-21,11.12,12.36,11.1,12.14,2272874,0
2012-05-22,12.26,12.66,12.02,12.1,2277063,0
2012-05-23,11.5,11.66,11.08,11.58,2347730,0
2012-05-24,11.64,11.7,11.14,11.28,1249366,0
2012-05-25,11.2,11.34,11,11.1,1270617,0
2012-05-29,11.56,11.94,11.32,11.6,2095186,0
2012-05-30,11.12,11.16,10.94,11.04,990628,0
2012-05-31,10.9,11.08,10.48,10.62,1513536,0
2012-06-01,10.22,10.7,10.16,10.54,1910655,0
2012-06-04,10.6,10.94,10.38,10.8,1375654,0
2012-06-05,10.86,11.14,10.68,10.84,1039105,0
2012-06-06,11.1,11.84,11.1,11.32,1698494,0
2012-06-07,11.96,12.42,11.46,11.68,3123746,0
2012-06-08,11.52,11.6,11.2,11.36,1896635,0
2012-06-11,11.62,11.9,11.02,11.04,1468328,0
2012-06-12,11.12,11.34,10.88,11.22,1118870,0
2012-06-13,11.08,11.46,11.08,11.44,1440981,0
2012-06-14,11.3,12.38,11.14,12.32,1894804,0
2012-06-15,12.14,12.96,11.96,12.96,3373133,0
2012-06-18,12.64,12.74,12.36,12.58,1213490,0
2012-06-19,12.64,13.18,12.62,13.08,1558632,0
2012-06-20,12.84,13.7,12.68,13.44,1728111,0
2012-06-21,13.5,13.56,12,12,2664604,0
2012-06-22,12.26,12.3,11.64,12,1279472,0
2012-06-25,11.66,11.7,11.3,11.5,1353960,0
2012-06-26,11.56,11.92,11.3,11.78,1269293,0
2012-06-27,11.8,12.06,11.48,11.86,1818773,0
2012-06-28,11.36,11.86,11.24,11.86,1788841,0
2012-06-29,12.48,12.96,12.42,12.9,1616692,0
2012-07-02,12.88,12.96,12.5,12.86,905248,0
2012-07-03,13.04,13.58,13.04,13.32,1206882,0
2012-07-05,13.12,13.4,12.84,13.18,763268,0
2012-07-06,12.8,12.8,12.36,12.44,787171,0
2012-07-09,12.34,12.4,12,12.16,915046,0
2012-07-10,12.38,12.42,11.86,11.94,1618029,0
2012-07-11,11.9,12.24,11.82,12.16,1098057,0
2012-07-12,11.86,12.04,11.42,11.86,1227894,0
2012-07-13,11.96,12.14,11.64,11.82,716003,0
2012-07-16,11.88,12.06,11.58,11.94,825850,0
2012-07-17,12.02,12.12,11.54,11.98,961361,0
2012-07-18,11.8,12.18,11.6,11.78,886099,0
2012-07-19,12.06,12.26,11.92,12.14,773562,0
2012-07-20,11.82,11.88,11.52,11.6,943644,0
2012-07-23,10.82,11.66,10.56,11.52,1670418,0
2012-07-24,11.24,11.3,10.6,10.7,1287512,0
2012-07-25,10.96,10.96,10.66,10.8,1187798,0
2012-07-26,11.24,11.5,10.96,11.38,1147457,0
2012-07-27,11.44,12.36,11.4,12.2,2251031,0
2012-07-30,12,12.42,11.98,12.24,1191267,0
2012-07-31,12.04,12.98,11.94,12.96,1614440,0
2012-08-01,12.72,13.5,12.66,13.22,2167777,0
2012-08-02,12.66,13.24,12.22,12.4,1983586,0
2012-08-03,13.06,14.06,12.96,13.6,2048556,0
2012-08-06,13.9,14.4,13.64,14.1,1754905,0
2012-08-07,14.26,14.48,14.1,14.16,1108028,0
2012-08-08,13.98,14.4,13.92,14.08,1098772,0
2012-08-09,14,14.36,13.8,14.14,1144820,0
2012-08-10,13.8,14.3,13.64,14.2,1094710,0
2012-08-13,14.22,14.32,13.42,13.76,987702,0
2012-08-14,14.16,14.18,13.7,13.84,964628,0
2012-08-15,13.66,13.78,13.28,13.6,1018612,0
2012-08-16,13.52,13.68,13.18,13.44,1581379,0
2012-08-17,13.48,13.54,13.02,13.14,1098622,0
2012-08-20,13.04,13.04,12.2,12.48,2808966,0
2012-08-21,12.92,13,12.72,12.84,1537146,0
2012-08-22,12.6,12.86,12.54,12.8,1169863,0
2012-08-23,12.78,12.88,12.32,12.46,1450250,0
2012-08-24,12.52,12.56,12.26,12.32,1225375,0
2012-08-27,12.44,12.5,12,12.08,748800,0
2012-08-28,12.08,12.12,11.44,11.54,2039071,0
2012-08-29,11.66,11.68,11.34,11.54,1282894,0
2012-08-30,11.34,11.36,11.1,11.22,773109,0
2012-08-31,11.48,11.78,11.36,11.46,1026604,0
2012-09-04,11.58,11.6,11.22,11.48,1481342,0
2012-09-05,11.46,11.5,11.26,11.4,984945,0
2012-09-06,11.6,12.58,11.54,12.12,1939413,0
2012-09-07,12.62,14.2,12.56,13.98,4907072,0
2012-09-10,13.94,14.16,13.26,13.54,3064787,0
2012-09-11,13.76,14.2,13.72,14.18,3109912,0
2012-09-12,14.26,14.64,14.04,14.2,2117544,0
2012-09-13,14.08,15.22,13.96,14.9,3806759,0
2012-09-14,16.04,16.68,15.64,15.88,4257602,0
2012-09-17,16.24,16.26,15.42,16.1,3073400,0
2012-09-18,15.68,15.86,14.96,15.28,2296116,0
2012-09-19,15.44,15.56,15,15.1,1668775,0
2012-09-20,14.86,15.2,14.52,15.12,1725079,0
2012-09-21,15.26,15.58,14.92,14.94,1286519,0
2012-09-24,14.74,14.78,14.4,14.56,1085070,0
2012-09-25,14.82,14.88,14.22,14.26,2078410,0
2012-09-26,14,14.38,13.56,14.12,1646975,0
2012-09-27,14.18,14.32,13.68,14.02,1828957,0
2012-09-28,13.86,14.22,13.72,14.08,1387873,0
2012-10-01,14.4,14.7,13.66,13.8,1868527,0
2012-10-02,14.08,14.14,13.52,14.06,1907295,0
2012-10-03,13.92,13.98,13.4,13.56,1222233,0
2012-10-04,13.5,13.86,13.32,13.62,1473389,0
2012-10-05,13.9,14.36,13.64,13.76,1583797,0
2012-10-08,13.58,14.1,13.52,13.96,875488,0
2012-10-09,13.94,14.12,13.4,13.68,1342359,0
2012-10-10,13.72,13.84,13.16,13.46,1223796,0
2012-10-11,13.92,14.3,13.54,14.08,1444755,0
2012-10-12,13.76,14,13.5,13.62,1055129,0
2012-10-15,13.62,13.62,13.1,13.44,1906934,0
2012-10-16,13.5,13.88,13.44,13.66,1138065,0
2012-10-17,14.02,14.48,13.78,14.36,1224396,0
2012-10-18,14.24,14.64,14.02,14.56,1706291,0
2012-10-19,14.44,14.46,13.76,13.96,1325574,0
2012-10-22,14.12,14.46,13.62,13.84,1405242,0
2012-10-23,13.62,13.76,13.3,13.72,1502355,0
2012-10-24,13.78,13.9,13.28,13.38,1599894,0
2012-10-25,13.56,13.58,13.1,13.16,1694985,0
2012-10-26,13.04,13.16,12.78,12.82,1478432,0
2012-10-31,13.06,13.12,12.56,12.7,1737098,0
2012-11-01,12.82,13.36,12.8,13.3,995850,0
2012-11-02,13.46,13.58,12.98,13.22,1792423,0
2012-11-05,13.12,13.4,12.9,13.14,848302,0
2012-11-06,13.26,13.66,13.2,13.46,1078689,0
2012-11-07,13.12,13.12,12.68,12.82,1405522,0
2012-11-08,12.72,12.78,12.36,12.42,990540,0
2012-11-09,12.36,12.78,12.24,12.54,1059740,0
2012-11-12,12.72,12.72,12.26,12.44,778789,0
2012-11-13,12.12,12.52,12.02,12.28,1771531,0
2012-11-14,12.34,12.58,12.1,12.32,1032808,0
2012-11-15,12.28,12.44,11.82,11.94,1113532,0
2012-11-16,12,12.12,11.24,11.68,1243750,0
2012-11-19,12.06,12.24,11.88,12.18,876440,0
2012-11-20,11.98,12.06,11.78,11.92,679812,0
2012-11-21,12.2,12.28,11.86,12.2,698540,0
2012-11-23,12.36,12.7,12.22,12.62,1066731,0
2012-11-26,12.4,12.7,12.26,12.64,1060629,0
2012-11-27,12.34,12.58,12.32,12.48,874597,0
2012-11-28,12.2,12.24,11.8,12.08,1357387,0
2012-11-29,12.3,12.5,12.18,12.5,663649,0
2012-11-30,12.4,12.62,12.04,12.2,1092787,0
2012-12-03,12.34,12.38,12.02,12.14,602535,0
2012-12-04,12.1,12.36,12.04,12.28,589212,0
2012-12-05,12.34,12.76,12.32,12.72,967492,0
2012-12-06,12.52,12.76,12.38,12.46,904691,0
2012-12-07,12.52,12.64,12.3,12.5,786063,0
2012-12-10,12.58,12.92,12.32,12.86,758375,0
2012-12-11,12.92,12.96,12.68,12.86,1118507,0
2012-12-12,12.96,13.08,12.78,13.04,775854,0
2012-12-13,12.82,13.28,12.78,13.2,1409668,0
2012-12-14,13.24,13.64,13.18,13.58,1414230,0
2012-12-17,13.62,13.96,13.52,13.7,1022421,0
2012-12-18,13.64,13.92,13.6,13.74,950912,0
2012-12-19,13.74,13.98,13.7,13.88,1315047,0
2012-12-20,13.86,13.9,13.62,13.82,851700,0
2012-12-21,13.46,13.6,13.1,13.24,1272741,0
2012-12-24,13.3,13.38,13.1,13.22,140542,0
2012-12-26,13.26,13.64,13.14,13.52,388959,0
2012-12-27,13.62,13.7,13.3,13.44,577415,0
2012-12-28,13.34,13.68,13.34,13.54,458163,0
2012-12-31,13.5,13.9,13.4,13.86,469359,0
2013-01-02,14.32,14.8,14.32,14.66,1149117,0
2013-01-03,14.56,14.9,14.42,14.48,823306,0
2013-01-04,14.5,14.78,14.42,14.72,501789,0
2013-01-07,14.62,14.94,14.48,14.8,1017163,0
2013-01-08,14.66,14.76,13.9,14.12,1052780,0
2013-01-09,14.12,14.38,14.08,14.22,670172,0
2013-01-10,14.26,14.52,14.12,14.2,766509,0
2013-01-11,14.2,14.24,13.78,13.82,570628,0
2013-01-14,14.06,14.26,13.68,14,718564,0
2013-01-15,13.88,14.06,13.72,14,600193,0
2013-01-16,13.94,14.3,13.74,14.22,1068889,0
2013-01-17,14.3,14.44,14.12,14.18,757057,0
2013-01-18,14.18,14.32,13.92,14.16,592147,0
2013-01-22,14.08,14.22,13.7,14.02,996493,0
2013-01-23,14.06,14.1,13.6,13.82,496250,0
2013-01-24,13.84,13.92,13.3,13.46,888436,0
2013-01-25,13.7,13.76,13.4,13.64,758357,0
2013-01-28,13.76,13.86,13.48,13.54,590911,0
2013-01-29,13.46,13.84,13.46,13.62,751990,0
2013-01-30,13.44,13.64,12.86,12.98,1220936,0
2013-01-31,13.02,13.5,12.86,13.5,1297312,0
2013-02-01,13.6,13.64,13.34,13.44,526658,0
2013-02-04,13.26,13.28,12.82,12.88,635477,0
2013-02-05,13.08,13.12,12.78,12.98,384756,0
2013-02-06,12.9,13.26,12.74,13.16,498554,0
2013-02-07,13.08,13.16,12.72,12.78,451663,0
2013-02-08,12.8,12.86,12.52,12.68,539039,0
2013-02-11,12.72,12.74,12.42,12.64,706454,0
2013-02-12,12.66,12.78,12.5,12.64,405853,0
2013-02-13,12.8,12.88,12.64,12.76,883706,0
2013-02-14,12.7,12.78,12.58,12.64,460331,0
2013-02-15,12.64,12.66,12.24,12.34,588151,0
2013-02-19,12.48,12.58,12.26,12.48,713722,0
2013-02-20,12.38,12.38,11.82,11.84,1413245,0
2013-02-21,11.78,11.8,11.3,11.44,1300712,0
2013-02-22,11.58,11.58,10.9,11.46,1009723,0
2013-02-25,11.7,11.74,11.22,11.3,626006,0
2013-02-26,11.44,11.52,10.9,11.16,806890,0
2013-02-27,11.2,11.42,10.9,11.3,1008745,0
2013-02-28,11.24,11.3,10.9,10.98,737385,0
2013-03-01,10.92,11,10.7,10.86,719090,0
2013-03-04,10.74,10.78,10.3,10.48,570328,0
2013-03-05,10.62,10.76,10.52,10.66,883115,0
2013-03-06,10.8,11,10.7,10.92,675460,0
2013-03-07,10.84,10.92,10.7,10.84,555041,0
2013-03-08,10.9,11.32,10.82,11.3,630283,0
2013-03-11,11.04,11.1,10.72,10.8,757216,0
2013-03-12,10.84,10.98,10.66,10.78,404566,0
2013-03-13,10.86,10.88,10.34,10.54,993100,0
2013-03-14,10.54,10.64,10.22,10.34,1185606,0
2013-03-15,10.56,11.38,10.44,11.38,2859321,0
2013-03-18,11.12,11.32,11.02,11.2,1150073,0
2013-03-19,11.08,11.12,10.4,10.52,1084440,0
2013-03-20,10.64,10.9,10.3,10.88,1692517,0
2013-03-21,10.74,11.02,10.54,10.82,1223905,0
2013-03-22,10.76,10.8,10.46,10.54,657752,0
2013-03-25,10.56,10.58,9.84,10.26,1276591,0
2013-03-26,10.12,10.28,10.02,10.06,1340909,0
2013-03-27,9.96,10.36,9.72,10.24,1250500,0
2013-03-28,10.22,10.28,9.78,10.12,1202213,0
2013-04-01,10.02,10.1,9.76,9.88,490505,0
2013-04-02,9.82,9.82,9.16,9.26,2219742,0
2013-04-03,9.02,9.12,8.8,8.94,1695993,0
2013-04-04,8.98,9.36,8.92,9.04,1629844,0
2013-04-05,8.88,9.04,8.78,8.96,577476,0
2013-04-08,8.9,9,8.52,8.64,966039,0
2013-04-09,8.7,9.2,8.68,9.1,1015729,0
2013-04-10,9.22,9.98,9.22,9.52,2245901,0
2013-04-11,9.5,9.52,8.8,8.98,1236266,0
2013-04-12,8.78,8.86,8.42,8.6,1263878,0
2013-04-15,7.96,8.54,7.74,7.88,2046032,0
2013-04-16,8.38,8.48,8,8.04,1799288,0
2013-04-17,7.92,7.98,7.36,7.56,1609221,0
2013-04-18,7.68,7.72,7.44,7.56,1209591,0
2013-04-19,7.58,7.62,7.2,7.4,692452,0
2013-04-22,7.4,7.46,7.1,7.22,1709051,0
2013-04-23,7.22,7.56,7.12,7.42,1072287,0
2013-04-24,7.56,7.78,7.44,7.7,1302571,0
2013-04-25,7.8,8.26,7.7,8.16,2012407,0
2013-04-26,8.02,8.12,7.66,7.66,1144747,0
2013-04-29,7.86,8.22,7.8,8.2,973966,0
2013-04-30,8.12,8.2,7.94,8.16,1138192,0
2013-05-01,8.04,8.04,7.76,7.9,603370,0
2013-05-02,8,8.06,7.56,7.6,1048742,0
2013-05-03,7.92,8.14,7.84,8,1355495,0
2013-05-06,8.14,8.2,7.88,7.94,565486,0
2013-05-07,8.24,8.34,8.1,8.16,1278987,0
2013-05-08,8.22,8.6,8.18,8.58,1324220,0
2013-05-09,8.54,8.74,8.36,8.56,969916,0
2013-05-10,8.58,8.72,8.44,8.6,1051129,0
2013-05-13,8.4,8.48,8,8.06,1168266,0
2013-05-14,7.98,8,7.46,7.62,1941557,0
2013-05-15,7.44,7.5,7.3,7.36,1424873,0
2013-05-16,7.06,7.3,6.9,7.04,3245787,0
2013-05-17,7.2,7.52,7.16,7.3,1318034,0
2013-05-20,7.32,7.68,7.3,7.54,799661,0
2013-05-21,7.66,7.78,7.42,7.66,950652,0
2013-05-22,7.74,7.96,7.46,7.5,1678832,0
2013-05-23,7.34,7.36,7.18,7.24,927916,0
2013-05-24,7.2,7.28,7.08,7.16,615786,0
2013-05-28,7.3,7.48,7.18,7.2,681075,0
2013-05-29,7.12,7.18,7,7.06,517155,0
2013-05-30,7.06,7.18,6.92,7.08,778509,0
2013-05-31,6.92,7.02,6,6,6961171,0
2013-06-03,6.36,6.38,5.92,5.98,3312304,0
2013-06-04,6.08,6.22,5.9,5.9,2567612,0
2013-06-05,5.62,5.88,5.44,5.5,3674902,0
2013-06-06,5.4,5.72,5.24,5.64,2715887,0
2013-06-07,5.84,6.08,5.74,5.82,2326255,0
2013-06-10,5.82,6.36,5.76,6.22,2765384,0
2013-06-11,5.88,6.24,5.84,5.92,1831451,0
2013-06-12,5.96,6.18,5.8,5.88,852228,0
2013-06-13,5.96,6.12,5.9,5.96,1765128,0
2013-06-14,6.14,6.2,5.68,5.68,1376331,0
2013-06-17,5.96,6,5.6,5.68,1438070,0
2013-06-18,5.72,6.5,5.64,6.24,2891921,0
2013-06-19,6.36,6.38,5.94,6.02,1150477,0
2013-06-20,6.02,6.14,5.2,5.42,4102298,0
2013-06-21,5.78,6,5.6,5.82,3872412,0
2013-06-24,5.74,5.82,5.42,5.62,1912052,0
2013-06-25,5.74,5.84,5.6,5.76,1110240,0
2013-06-26,5.76,5.86,5.6,5.66,1197917,0
2013-06-27,5.76,5.84,5.7,5.8,704295,0
2013-06-28,5.72,5.84,5.68,5.76,1194715,0
2013-07-01,5.84,5.84,5.66,5.82,650595,0
2013-07-02,5.78,6.3,5.74,5.96,1629917,0
2013-07-03,5.76,6,5.62,5.62,958968,0
2013-07-05,5.82,5.82,5.62,5.68,1328697,0
2013-07-08,5.7,5.76,5.58,5.62,647636,0
2013-07-09,5.78,5.8,5.62,5.8,634524,0
2013-07-10,5.76,5.78,5.4,5.5,996133,0
2013-07-11,5.78,6.1,5.7,6.04,1604798,0
2013-07-12,5.96,6.08,5.76,5.8,771758,0
2013-07-15,5.86,5.9,5.66,5.7,578142,0
2013-07-16,5.9,5.96,5.7,5.94,892636,0
2013-07-17,5.9,6.1,5.86,6.08,882001,0
2013-07-18,6.08,6.16,5.92,5.98,733675,0
2013-07-19,6.02,6.1,5.86,5.96,343639,0
2013-07-22,5.98,6.04,5.92,5.92,383742,0
2013-07-23,6.04,6.44,6.04,6.4,1393092,0
2013-07-24,6.42,6.44,5.9,5.96,1513309,0
2013-07-25,5.98,6.02,5.84,5.92,663097,0
2013-07-26,5.9,6,5.86,5.96,347341,0
2013-07-29,5.9,5.94,5.82,5.82,333461,0
2013-07-30,5.92,5.94,5.76,5.84,513644,0
2013-07-31,5.82,5.86,5.64,5.68,1068948,0
2013-08-01,6.02,6.08,5.86,5.94,891994,0
2013-08-02,5.88,6.02,5.84,5.9,316433,0
2013-08-05,6,6.02,5.8,5.92,525361,0
2013-08-06,5.86,5.9,5.64,5.66,601991,0
2013-08-07,5.66,5.7,5.52,5.58,479418,0
2013-08-08,5.62,5.96,5.62,5.88,583365,0
2013-08-09,5.84,6.58,5.8,6.4,2726501,0
2013-08-12,6.34,6.44,6.22,6.4,1305074,0
2013-08-13,6.42,6.5,6.32,6.34,1042158,0
2013-08-14,6.3,6.4,6.28,6.34,722474,0
2013-08-15,6.22,6.38,6.12,6.34,822781,0
2013-08-16,6.24,6.4,6.22,6.32,863009,0
2013-08-19,6.3,6.3,5.94,5.98,885646,0
2013-08-20,5.9,6,5.88,5.96,451720,0
2013-08-21,5.9,5.98,5.7,5.76,607279,0
2013-08-22,5.92,6.2,5.9,6.18,718157,0
2013-08-23,6.14,6.22,6.1,6.18,444264,0
2013-08-26,6.14,6.48,6.12,6.28,1122993,0
2013-08-27,6.18,6.22,6.02,6.1,684143,0
2013-08-28,6.04,6.2,6.02,6.1,428843,0
2013-08-29,6.08,6.12,5.94,6.02,417712,0
2013-08-30,6,6,5.74,5.78,491664,0
2013-09-03,5.92,6,5.82,5.86,340207,0
2013-09-04,5.86,5.96,5.8,5.88,582989,0
2013-09-05,5.92,6.14,5.86,6.14,1409949,0
2013-09-06,6.1,6.68,6.08,6.66,2543211,0
2013-09-09,6.54,7.08,6.54,7.06,2620494,0
2013-09-10,6.96,7.44,6.94,7.34,2237423,0
2013-09-11,7.4,7.88,7.26,7.82,2257956,0
2013-09-12,7.76,7.8,7.06,7.24,2609370,0
2013-09-13,7.26,7.36,7.02,7.32,880153,0
2013-09-16,7.54,7.6,7.2,7.22,1059165,0
2013-09-17,7.2,7.34,7.14,7.18,587352,0
2013-09-18,7.24,7.74,7.1,7.64,1193732,0
2013-09-19,7.68,7.74,7.2,7.22,1420410,0
2013-09-20,7.2,7.3,6.94,7.08,1512326,0
2013-09-23,7.08,7.12,6.64,6.74,1441177,0
2013-09-24,6.8,6.92,6.64,6.78,810373,0
2013-09-25,6.84,7,6.78,6.86,709157,0
2013-09-26,6.88,7,6.64,6.84,891671,0
2013-09-27,6.76,6.78,6.52,6.56,1071083,0
2013-09-30,6.42,6.44,6.24,6.42,1067181,0
2013-10-01,6.58,6.58,6.26,6.34,725279,0
2013-10-02,6.28,6.38,6.12,6.34,854095,0
2013-10-03,6.3,6.38,6.12,6.34,1108791,0
2013-10-04,6.36,6.58,6.28,6.3,710648,0
2013-10-07,6.26,6.56,6.24,6.46,757551,0
2013-10-08,6.52,6.52,6.2,6.28,776579,0
2013-10-09,6.34,6.36,6.1,6.3,1015937,0
2013-10-10,6.42,6.68,6.4,6.46,961922,0
2013-10-11,6.44,6.64,6.42,6.6,648702,0
2013-10-14,6.48,6.82,6.46,6.74,1076201,0
2013-10-15,6.78,6.9,6.66,6.76,1062793,0
2013-10-16,6.9,6.9,6.64,6.76,574913,0
2013-10-17,6.68,6.88,6.64,6.86,858431,0
2013-10-18,6.92,6.92,6.66,6.78,496088,0
2013-10-21,6.78,6.84,6.46,6.68,785423,0
2013-10-22,6.62,6.66,6.32,6.52,1214925,0
2013-10-23,6.38,6.68,6.32,6.66,767402,0
2013-10-24,6.68,6.96,6.54,6.8,869904,0
2013-10-25,6.66,6.7,6.5,6.56,530831,0
2013-10-28,6.54,6.62,6.44,6.62,326832,0
2013-10-29,6.6,6.66,6.4,6.6,728507,0
2013-10-30,6.56,6.64,6.48,6.6,391187,0
2013-10-31,6.54,6.54,6.3,6.32,1341350,0
2013-11-01,6.34,6.4,6.2,6.22,933573,0
2013-11-04,6.32,6.66,6.22,6.6,2605817,0
2013-11-05,6.5,6.78,6.44,6.5,897514,0
2013-11-06,6.52,6.54,6.26,6.4,944714,0
2013-11-07,6.46,6.48,6.18,6.28,675979,0
2013-11-08,6.26,6.28,6.04,6.12,1430259,0
2013-11-11,6.1,6.16,5.9,5.98,721128,0
2013-11-12,5.9,5.94,5.62,5.74,1518686,0
2013-11-13,3.5,4.92,3.3,4.4,8115739,0
2013-11-14,4.42,4.94,4.42,4.92,2153203,0
2013-11-15,4.92,5.14,4.48,4.64,2461251,0
2013-11-18,5.04,5.12,4.74,4.8,1700049,0
2013-11-19,4.8,4.8,4.54,4.62,530155,0
2013-11-20,4.6,4.8,4.58,4.58,462203,0
2013-11-21,4.8,4.84,4.66,4.68,1122525,0
2013-11-22,4.68,4.7,4.56,4.58,691611,0
2013-11-25,4.56,4.58,4.32,4.42,1103498,0
2013-11-26,4.36,4.38,4.16,4.28,779518,0
2013-11-27,4.32,4.34,4.06,4.14,877212,0
2013-11-29,4.08,4.24,4.06,4.2,362999,0
2013-12-02,4.14,4.16,3.94,3.94,972017,0
2013-12-03,4.18,4.36,3.96,4.28,2223056,0
2013-12-04,4.3,4.44,4.14,4.22,905215,0
2013-12-05,4.22,4.44,4.22,4.28,458655,0
2013-12-06,4.4,4.42,4.28,4.32,458483,0
2013-12-09,4.36,4.44,4.32,4.4,451269,0
2013-12-10,4.38,4.54,4.36,4.48,587339,0
2013-12-11,4.44,4.6,4.4,4.44,549326,0
2013-12-12,4.44,4.46,4.22,4.26,684485,0
2013-12-13,4.24,4.62,4.24,4.48,960980,0
2013-12-16,4.48,4.88,4.44,4.7,1180133,0
2013-12-17,4.66,4.68,4.58,4.58,477548,0
2013-12-18,4.58,4.7,4.48,4.58,442771,0
2013-12-19,4.56,4.7,4.56,4.7,480613,0
2013-12-20,4.74,4.98,4.74,4.88,911611,0
2013-12-23,4.9,5.26,4.82,5.04,833584,0
2013-12-24,5.1,5.26,5,5.06,458966,0
2013-12-26,5.08,5.12,4.88,4.96,374764,0
2013-12-27,4.92,4.94,4.7,4.9,1145237,0
2013-12-30,4.92,5.26,4.92,5.16,841527,0
2013-12-31,5.2,5.26,5.02,5.12,427599,0
2014-01-02,5.1,5.12,4.88,4.92,684350,0
2014-01-03,4.98,5.06,4.86,4.86,252535,0
2014-01-06,4.84,4.88,4.74,4.78,519173,0
2014-01-07,4.78,4.84,4.72,4.72,388416,0
2014-01-08,4.72,4.76,4.56,4.58,578438,0
2014-01-09,4.54,4.76,4.54,4.56,777800,0
2014-01-10,4.68,4.68,4.5,4.52,433453,0
2014-01-13,4.56,4.56,4.36,4.4,657580,0
2014-01-14,4.4,4.52,4.36,4.46,205945,0
2014-01-15,4.5,4.66,4.46,4.62,277007,0
2014-01-16,4.64,4.66,4.42,4.52,452359,0
2014-01-17,4.54,4.54,4.36,4.44,399387,0
2014-01-21,4.44,4.48,4.22,4.36,979031,0
2014-01-22,4.32,4.42,4.24,4.32,316283,0
2014-01-23,4.28,4.3,4.1,4.18,492854,0
2014-01-24,4.1,4.2,3.96,4.04,823276,0
2014-01-27,4.02,4.12,3.9,4.04,501736,0
2014-01-28,4.06,4.12,3.98,4.12,383609,0
2014-01-29,4.1,4.1,3.98,4.02,401870,0
2014-01-30,4.02,4.1,3.9,4.04,387264,0
2014-01-31,4.02,4.06,3.84,3.88,863740,0
2014-02-03,3.9,4.06,3.82,3.82,919369,0
2014-02-04,3.84,4,3.84,3.88,578588,0
2014-02-05,3.92,3.98,3.84,3.92,488479,0
2014-02-06,3.96,4.1,3.92,4.08,473093,0
2014-02-07,4.08,4.1,3.92,4.02,316782,0
2014-02-10,4.04,4.04,3.92,4.02,414747,0
2014-02-11,4,4.26,3.98,4.08,1769868,0
2014-02-12,4.04,4.4,4.02,4.24,787348,0
2014-02-13,4.12,4.36,4.1,4.24,639763,0
2014-02-14,4.3,4.3,4.24,4.28,470318,0
2014-02-18,4.12,4.3,4.1,4.22,359036,0
2014-02-19,4.12,4.26,4.08,4.12,901191,0
2014-02-20,4.14,4.2,4.12,4.12,203782,0
2014-02-21,4.14,4.16,4.12,4.14,177398,0
2014-02-24,4.14,4.34,4.06,4.34,463613,0
2014-02-25,4.3,4.3,4,4.14,407769,0
2014-02-26,4.16,4.16,3.78,3.92,1220890,0
2014-02-27,3.72,3.82,3.66,3.76,1346559,0
2014-02-28,3.5,3.8,3.38,3.8,3579865,0
2014-03-03,3.3,3.66,3.14,3.44,2828356,0
2014-03-04,3.48,3.6,3.28,3.48,1303423,0
2014-03-05,3.48,3.52,3.36,3.46,767936,0
2014-03-06,3.48,3.78,3.48,3.64,1062107,0
2014-03-07,3.64,3.78,3.58,3.74,1047873,0
2014-03-10,3.72,3.76,3.56,3.62,498566,0
2014-03-11,3.64,3.66,3.5,3.52,902805,0
2014-03-12,3.52,3.6,3.5,3.5,326651,0
2014-03-13,3.58,3.62,3.3,3.32,729967,0
2014-03-14,3.22,3.5,3.12,3.44,636188,0
2014-03-17,3.52,3.54,3.4,3.48,263433,0
2014-03-18,3.46,3.66,3.46,3.62,540097,0
2014-03-19,3.58,3.76,3.54,3.7,564365,0
2014-03-20,3.66,3.82,3.54,3.76,692191,0
2014-03-21,3.76,4.3,3.72,4.08,2626979,0
2014-03-24,4.04,4.24,3.82,4,808012,0
2014-03-25,4.06,4.1,3.92,4.04,1344551,0
2014-03-26,4.18,4.32,4.06,4.14,781150,0
2014-03-27,4.18,4.32,4.08,4.22,702888,0
2014-03-28,4.18,4.22,3.94,4.06,974017,0
2014-03-31,4.08,4.28,4.06,4.14,701170,0
2014-04-01,4.2,4.22,4,4.1,573519,0
2014-04-02,4.1,4.24,4.02,4.22,313281,0
2014-04-03,4.22,4.22,4,4.02,708140,0
2014-04-04,4.06,4.08,3.92,4,811131,0
2014-04-07,4,4,3.6,3.7,865056,0
2014-04-08,3.66,3.78,3.64,3.68,675438,0
2014-04-09,3.74,3.84,3.72,3.84,436725,0
2014-04-10,3.84,3.94,3.7,3.74,296486,0
2014-04-11,3.74,3.82,3.68,3.72,231475,0
2014-04-14,3.82,3.82,3.68,3.7,245474,0
2014-04-15,3.74,3.74,3.54,3.58,333752,0
2014-04-16,3.56,3.78,3.5,3.64,393754,0
2014-04-17,3.62,4,3.56,3.98,389672,0
2014-04-21,4.04,4.04,3.9,3.96,110842,0
2014-04-22,3.9,3.92,3.76,3.78,372964,0
2014-04-23,3.7,3.82,3.68,3.76,441233,0
2014-04-24,3.76,3.78,3.66,3.74,540667,0
2014-04-25,3.66,3.74,3.58,3.66,330860,0
2014-04-28,3.64,3.82,3.64,3.8,347983,0
2014-04-29,3.72,3.96,3.72,3.9,514464,0
2014-04-30,3.86,4.14,3.86,4.04,1335449,0
2014-05-01,4.06,4.2,3.98,4.14,366113,0
2014-05-02,4.1,4.18,4.06,4.1,317826,0
2014-05-05,4.14,4.22,4.04,4.04,209855,0
2014-05-06,4,4.16,3.96,3.96,208892,0
2014-05-07,3.92,4.18,3.9,4.12,519631,0
2014-05-08,4.1,4.24,4.1,4.14,252846,0
2014-05-09,4.04,4.04,3.96,3.98,85758,0
2014-05-12,4.12,4.3,4.12,4.3,437455,0
2014-05-13,4.34,4.4,4.24,4.26,387391,0
2014-05-14,4.2,4.36,4.14,4.22,183971,0
2014-05-15,4.24,4.28,4.06,4.06,391723,0
2014-05-16,4.06,4.28,4.02,4.24,201301,0
2014-05-19,4.16,4.2,4.12,4.16,118050,0
2014-05-20,4.12,4.22,4.12,4.14,157848,0
2014-05-21,4.12,4.22,4.08,4.14,135838,0
2014-05-22,4.16,4.26,4.08,4.2,153560,0
2014-05-23,4.16,4.2,4.12,4.16,102941,0
2014-05-27,4.16,4.2,4.04,4.06,246888,0
2014-05-28,4.04,4.08,3.96,3.96,234716,0
2014-05-29,3.96,4.02,3.96,3.96,103041,0
2014-05-30,3.96,4.04,3.86,3.86,411144,0
2014-06-02,3.9,4,3.84,3.9,170258,0
2014-06-03,4.02,4.12,3.96,3.96,131313,0
2014-06-04,3.9,3.96,3.84,3.88,103130,0
2014-06-05,3.9,3.94,3.74,3.8,293814,0
2014-06-06,3.76,4.1,3.76,4,380278,0
2014-06-09,4,4.3,3.88,4.3,449052,0
2014-06-10,4.3,4.42,4.2,4.24,358350,0
2014-06-11,4.16,4.82,4.1,4.8,985337,0
2014-06-12,4.8,4.8,4.52,4.56,298510,0
2014-06-13,4.56,4.8,4.54,4.76,200158,0
2014-06-16,4.8,4.8,4.56,4.6,171341,0
2014-06-17,4.66,4.92,4.32,4.34,858149,0
2014-06-18,4.48,4.8,4.12,4.2,852388,0
2014-06-19,4.18,4.28,3.94,3.98,700123,0
2014-06-20,4.02,4.4,3.96,4.36,845987,0
2014-06-23,4.5,4.5,3.96,4.16,411221,0
2014-06-24,4.2,4.26,4,4.02,354145,0
2014-06-25,4.18,4.26,4.04,4.24,527956,0
2014-06-26,4.24,4.28,4.1,4.18,183294,0
2014-06-27,4.1,4.4,4.1,4.36,386969,0
2014-06-30,4.28,4.38,4.26,4.38,214064,0
2014-07-01,4.4,4.42,4.28,4.28,194318,0
2014-07-02,4.22,4.24,4.2,4.22,185900,0
2014-07-03,4.22,4.22,4.2,4.2,136968,0
2014-07-07,4.16,4.32,4.1,4.2,123275,0
2014-07-08,4.14,4.16,4.04,4.1,178374,0
2014-07-09,4.1,4.12,4.02,4.02,334357,0
2014-07-10,3.62,4,3.56,3.68,1102593,0
2014-07-11,3.46,3.78,3.34,3.68,803746,0
2014-07-14,3.5,3.7,3.5,3.56,305311,0
2014-07-15,3.58,4.08,3.58,3.92,1113788,0
2014-07-16,3.9,3.96,3.72,3.94,273958,0
2014-07-17,3.88,3.94,3.78,3.8,274849,0
2014-07-18,3.74,3.86,3.7,3.84,185573,0
2014-07-21,3.86,3.94,3.8,3.82,88714,0
2014-07-22,3.82,4,3.82,3.98,202336,0
2014-07-23,3.84,4.08,3.8,4,321000,0
2014-07-24,4.04,4.12,3.98,4.12,260868,0
2014-07-25,4.08,4.16,4.04,4.08,359775,0
2014-07-28,4.08,4.2,4.08,4.16,587619,0
2014-07-29,4.08,4.08,3.96,3.98,181151,0
2014-07-30,4.08,4.1,3.8,3.88,531857,0
2014-07-31,3.82,3.96,3.78,3.78,274583,0
2014-08-01,3.78,3.86,3.72,3.74,141556,0
2014-08-04,3.72,3.74,3.6,3.74,345720,0
2014-08-05,3.7,3.8,3.6,3.6,133494,0
2014-08-06,3.46,3.6,3.4,3.6,340033,0
2014-08-07,3.6,3.6,3.4,3.42,412179,0
2014-08-08,3.44,3.64,3.34,3.56,298687,0
2014-08-11,3.64,3.64,3.5,3.56,350239,0
2014-08-12,3.66,3.66,3.44,3.5,129776,0
2014-08-13,3.52,3.62,3.44,3.6,273025,0
2014-08-14,3.6,3.66,3.52,3.6,384372,0
2014-08-15,3.68,3.68,3.54,3.58,187091,0
2014-08-18,3.6,3.68,3.54,3.58,142290,0
2014-08-19,3.62,3.68,3.58,3.66,219166,0
2014-08-20,3.68,3.7,3.54,3.58,165218,0
2014-08-21,3.62,3.66,3.52,3.6,191998,0
2014-08-22,3.6,3.64,3.58,3.6,59002,0
2014-08-25,3.6,3.64,3.52,3.58,108001,0
2014-08-26,3.56,3.62,3.52,3.54,184294,0
2014-08-27,3.52,3.56,3.52,3.52,134128,0
2014-08-28,3.52,3.56,3.46,3.46,148726,0
2014-08-29,3.46,3.5,3.38,3.42,393241,0
2014-09-02,3.46,3.54,3.4,3.4,194719,0
2014-09-03,3.46,3.52,3.42,3.42,192354,0
2014-09-04,3.62,3.62,3.44,3.46,94032,0
2014-09-05,3.52,3.52,3.44,3.44,122208,0
2014-09-08,3.56,3.56,3.38,3.4,192811,0
2014-09-09,3.36,3.42,3.36,3.38,65372,0
2014-09-10,3.36,3.4,3.3,3.32,146574,0
2014-09-11,3.3,3.5,3.3,3.38,92002,0
2014-09-12,3.52,3.52,3.32,3.34,87072,0
2014-09-15,3.3,3.46,3.28,3.3,180242,0
2014-09-16,3.32,3.34,3.24,3.24,240057,0
2014-09-17,3.34,3.44,3.2,3.2,208310,0
2014-09-18,3.4,3.4,3.06,3.08,332135,0
2014-09-19,3.22,3.22,2.9,2.9,942570,0
2014-09-22,1.9,2.4,1.88,2.04,2438436,0
2014-09-23,1.56,1.78,1.5,1.6,2639977,0
2014-09-24,1.58,1.64,1.46,1.54,900561,0
2014-09-25,1.4,1.6,1.4,1.44,662919,0
2014-09-26,1.44,1.5,1.2,1.34,862892,0
2014-09-29,1.34,1.68,1.2,1.5,1500826,0
2014-09-30,1.7,2.3,1.7,2.26,1873808,0
2014-10-01,2.44,2.68,2.06,2.38,2341894,0
2014-10-02,2.38,2.44,2.08,2.1,705440,0
2014-10-03,2.12,2.4,2,2.04,535668,0
2014-10-06,2.04,2.14,1.9,1.92,506586,0
2014-10-07,1.9,1.94,1.66,1.66,689470,0
2014-10-08,1.78,1.9,1.64,1.72,619580,0
2014-10-09,1.74,1.76,1.54,1.6,322879,0
2014-10-10,1.56,1.58,1.34,1.4,387363,0
2014-10-13,1.52,1.82,1.48,1.56,429317,0
2014-10-14,1.54,1.8,1.48,1.6,613467,0
2014-10-15,1.68,1.94,1.6,1.74,592847,0
2014-10-16,1.74,1.98,1.7,1.98,412830,0
2014-10-17,1.98,1.98,1.66,1.66,389616,0
2014-10-20,1.7,1.9,1.7,1.76,277744,0
2014-10-21,1.74,1.84,1.7,1.72,185063,0
2014-10-22,1.78,1.78,1.64,1.64,186745,0
2014-10-23,1.68,1.8,1.64,1.8,184543,0
2014-10-24,1.8,1.8,1.66,1.68,151952,0
2014-10-27,1.66,1.68,1.62,1.64,99070,0
2014-10-28,1.64,1.76,1.62,1.74,153302,0
2014-10-29,1.88,1.88,1.66,1.68,185191,0
2014-10-30,1.66,1.7,1.6,1.64,128251,0
2014-10-31,1.76,1.8,1.66,1.8,208492,0
2014-11-03,1.8,2.1,1.8,1.94,346962,0
2014-11-04,1.82,1.92,1.8,1.92,103781,0
2014-11-05,1.9,1.96,1.8,1.88,56785,0
2014-11-06,1.92,1.98,1.74,1.82,291950,0
2014-11-07,1.8,1.92,1.76,1.88,113615,0
2014-11-10,1.9,1.92,1.8,1.84,197268,0
2014-11-11,1.86,1.88,1.8,1.82,90683,0
2014-11-12,1.76,1.84,1.76,1.76,96586,0
2014-11-13,1.7,1.82,1.66,1.68,300081,0
2014-11-14,1.64,1.74,1.6,1.68,343997,0
2014-11-17,1.68,1.68,1.62,1.62,159185,0
2014-11-18,1.62,1.68,1.58,1.66,167759,0
2014-11-19,1.74,1.76,1.64,1.68,81696,0
2014-11-20,1.7,1.8,1.62,1.62,233569,0
2014-11-21,1.78,1.8,1.68,1.74,249166,0
2014-11-24,1.74,1.8,1.66,1.78,302992,0
2014-11-25,1.72,1.8,1.7,1.7,171037,0
2014-11-26,1.76,1.76,1.6,1.6,219205,0
2014-11-28,1.62,1.64,1.5,1.54,163607,0
2014-12-01,1.5,1.52,1.4,1.5,161893,0
2014-12-02,1.56,1.6,1.4,1.44,113580,0
2014-12-03,1.46,1.48,1.4,1.4,91580,0
2014-12-04,1.4,1.42,1.3,1.4,129809,0
2014-12-05,1.18,1.3,1.02,1.28,401921,0
2014-12-08,1.34,1.34,1.18,1.24,104000,0
2014-12-09,1.2,1.22,1.12,1.16,170219,0
2014-12-10,1.22,1.3,1.2,1.22,299724,0
2014-12-11,1.16,1.22,1.06,1.1,313880,0
2014-12-12,1.08,1.14,1.06,1.08,85786,0
2014-12-15,1.1,1.16,1,1.06,468915,0
2014-12-16,1,1.06,0.84,0.86,514795,0
2014-12-17,1.02,1.1,0.92,0.96,844689,0
2014-12-18,1.04,1.16,1,1.06,898030,0
2014-12-19,1.42,1.54,1.2,1.54,1530748,0
2014-12-22,1.52,1.54,1.36,1.44,340430,0
2014-12-23,1.44,1.54,1.4,1.54,294413,0
2014-12-24,1.46,1.54,1.4,1.42,44283,0
2014-12-26,1.46,1.56,1.42,1.52,172095,0
2014-12-29,1.48,1.48,1.34,1.36,247665,0
2014-12-30,1.34,1.36,1.3,1.34,154285,0
2014-12-31,1.3,1.38,1.26,1.36,206126,0
2015-01-02,1.3,1.44,1.28,1.38,96911,0
2015-01-05,1.44,1.44,1.3,1.36,140640,0
2015-01-06,1.4,1.4,1.3,1.36,201549,0
2015-01-07,1.4,1.42,1.34,1.38,81822,0
2015-01-08,1.36,1.4,1.34,1.38,72780,0
2015-01-09,1.44,1.44,1.34,1.36,63614,0
2015-01-12,1.38,1.38,1.24,1.36,165743,0
2015-01-13,1.34,1.34,1.22,1.26,128379,0
2015-01-14,1.26,1.28,1.24,1.28,95594,0
2015-01-15,1.3,1.46,1.3,1.44,273084,0
2015-01-16,1.44,1.68,1.38,1.68,546176,0
2015-01-20,1.7,1.9,1.6,1.64,291041,0
2015-01-21,1.72,1.86,1.68,1.86,600329,0
2015-01-22,1.82,1.92,1.68,1.68,258045,0
2015-01-23,1.76,1.8,1.68,1.8,196652,0
2015-01-26,1.8,1.8,1.76,1.8,316418,0
2015-01-27,1.8,1.8,1.68,1.78,373161,0
2015-01-28,1.78,1.78,1.66,1.78,323180,0
2015-01-29,1.92,2.6,1.92,2.32,2382672,0
2015-01-30,2.34,2.6,2.06,2.6,1018434,0
2015-02-02,2.54,2.54,2.28,2.46,611612,0
2015-02-03,2.38,2.5,2.32,2.4,382885,0
2015-02-04,2.5,2.68,2.34,2.44,535840,0
2015-02-05,2.46,2.6,2.46,2.54,360216,0
2015-02-06,2.54,2.56,2.4,2.52,228490,0
2015-02-09,2.4,2.52,2.4,2.48,123111,0
2015-02-10,2.44,2.52,2.36,2.5,187745,0
2015-02-11,2.52,2.6,2.42,2.6,140867,0
2015-02-12,2.6,2.96,2.58,2.68,556216,0
2015-02-13,2.8,2.96,2.76,2.96,500093,0
2015-02-17,2.98,3.14,2.94,3.1,685911,0
2015-02-18,3.18,3.3,3.12,3.3,682167,0
2015-02-19,3.46,3.56,3.32,3.5,566304,0
2015-02-20,3.58,3.6,3.42,3.54,499805,0
2015-02-23,3.46,3.52,3.2,3.2,251356,0
2015-02-24,3.28,3.44,3.2,3.2,308194,0
2015-02-25,3.3,3.4,3.22,3.36,303157,0
2015-02-26,3.42,3.54,3.28,3.44,548695,0
2015-02-27,3.4,3.48,3.26,3.3,219650,0
2015-03-02,3.26,3.34,3.22,3.3,154450,0
2015-03-03,3.3,3.58,3.28,3.46,280550,0
2015-03-04,3.56,3.6,3.42,3.58,433350,0
2015-03-05,3.64,3.76,3.6,3.66,572300,0
2015-03-06,3.3,3.4,3.04,3.06,1033450,0
2015-03-09,3.06,3.06,2.72,2.72,814450,0
2015-03-10,2.6,2.8,2.56,2.72,473550,0
2015-03-11,3.16,3.54,3.06,3.1,873450,0
2015-03-12,3.3,3.36,3.04,3.22,517500,0
2015-03-13,2.92,3.26,2.92,3.08,333950,0
2015-03-16,2.84,2.84,2.06,2.1,1872350,0
2015-03-17,2.28,2.5,1.94,2.06,717200,0
2015-03-18,2.54,2.58,2.36,2.52,1384500,0
2015-03-19,2.6,2.6,2.42,2.54,1046350,0
2015-03-20,2.48,2.62,2.3,2.3,913300,0
2015-03-23,2.3,2.62,2.3,2.58,472300,0
2015-03-24,2.48,2.56,2.4,2.54,128000,0
2015-03-25,2.5,2.74,2.48,2.68,304500,0
2015-03-26,2.64,2.68,2.42,2.48,289350,0
2015-03-27,2.4,2.5,2.32,2.46,270950,0
2015-03-30,2.56,2.7,2.52,2.7,248600,0
2015-03-31,2.64,2.7,2.48,2.48,362785,0
2015-04-01,2.52,2.74,2.5,2.74,181350,0
2015-04-02,2.52,2.76,2.52,2.66,131800,0
2015-04-06,2.66,2.9,2.66,2.8,151750,0
2015-04-07,2.8,3,2.78,2.94,237325,0
2015-04-08,2.96,3,2.94,2.94,184600,0
2015-04-09,2.94,2.94,2.7,2.7,174069,0
2015-04-10,2.72,2.8,2.56,2.56,373650,0
2015-04-13,2.58,2.7,2.56,2.62,56850,0
2015-04-14,2.6,2.76,2.52,2.74,158300,0
2015-04-15,2.76,2.78,2.64,2.64,159006,0
2015-04-16,2.66,2.78,2.62,2.7,164693,0
2015-04-17,2.64,2.78,2.6,2.7,153350,0
2015-04-20,2.7,2.74,2.62,2.62,84438,0
2015-04-21,2.64,2.7,2.6,2.6,83803,0
2015-04-22,2.62,2.7,2.58,2.58,71215,0
2015-04-23,2.56,2.62,2.42,2.54,182400,0
2015-04-24,2.54,2.64,2.54,2.58,91829,0
2015-04-27,2.5,2.6,2.5,2.52,57550,0
2015-04-28,2.58,2.66,2.48,2.56,178300,0
2015-04-29,2.54,2.96,2.54,2.88,369900,0
2015-04-30,2.7,2.84,2.56,2.8,290450,0
2015-05-01,2.7,2.8,2.62,2.7,89400,0
2015-05-04,2.68,2.78,2.64,2.7,42050,0
2015-05-05,2.72,2.8,2.64,2.76,164800,0
2015-05-06,2.74,2.74,2.66,2.66,90770,0
2015-05-07,2.62,2.68,2.54,2.64,120914,0
2015-05-08,2.6,2.64,2.56,2.64,227450,0
2015-05-11,2.62,2.72,2.58,2.7,59600,0
2015-05-12,2.68,2.72,2.64,2.66,48264,0
2015-05-13,2.6,2.7,2.56,2.64,90250,0
2015-05-14,2.58,2.66,2.56,2.66,63950,0
2015-05-15,2.66,2.66,2.58,2.66,37225,0
2015-05-18,2.56,2.6,2.56,2.6,55480,0
2015-05-19,2.58,2.58,2.46,2.54,198950,0
2015-05-20,2.54,2.66,2.48,2.58,214250,0
2015-05-21,2.56,2.58,2.52,2.54,50650,0
2015-05-22,2.56,2.58,2.5,2.5,52800,0
2015-05-26,2.52,2.54,2.5,2.5,235146,0
2015-05-27,2.5,2.58,2.5,2.56,157700,0
2015-05-28,2.56,2.6,2.5,2.5,73639,0
2015-05-29,2.5,2.56,2.48,2.48,260150,0
2015-06-01,2.54,2.62,2.48,2.58,58526,0
2015-06-02,2.54,2.64,2.44,2.44,80084,0
2015-06-03,2.48,2.58,2.44,2.44,133450,0
2015-06-04,2.46,2.6,2.44,2.56,120550,0
2015-06-05,2.58,2.64,2.54,2.54,100150,0
2015-06-08,2.52,2.58,2.52,2.56,22300,0
2015-06-09,2.58,2.6,2.46,2.46,84301,0
2015-06-10,2.52,2.56,2.48,2.54,62973,0
2015-06-11,2.46,2.52,2.46,2.48,77509,0
2015-06-12,2.54,2.54,2.44,2.44,59100,0
2015-06-15,2.5,2.52,2.44,2.5,102150,0
2015-06-16,2.52,2.56,2.5,2.52,169900,0
2015-06-17,2.52,2.54,2.4,2.46,250300,0
2015-06-18,2.54,2.62,2.52,2.56,275000,0
2015-06-19,2.54,2.62,2.54,2.62,170300,0
2015-06-22,2.6,2.62,2.54,2.54,137150,0
2015-06-23,2.54,2.58,2.5,2.56,87148,0
2015-06-24,2.5,2.56,2.46,2.46,57250,0
2015-06-25,2.5,2.54,2.44,2.44,102500,0
2015-06-26,2.5,2.56,2.44,2.46,252200,0
2015-06-29,2.42,2.48,2.34,2.34,578850,0
2015-06-30,2.42,2.48,2.3,2.46,219359,0
2015-07-01,2.42,2.54,2.36,2.48,189250,0
2015-07-02,2.48,2.56,2.42,2.46,60800,0
2015-07-06,2.36,2.42,2.26,2.38,130350,0
2015-07-07,2.34,2.34,2.22,2.3,171400,0
2015-07-08,2.3,2.3,1.9,2,501800,0
2015-07-09,2.12,2.26,2.12,2.24,214000,0
2015-07-10,2.24,2.24,2.16,2.16,76600,0
2015-07-13,2.14,2.28,2.14,2.26,62050,0
2015-07-14,2.24,2.24,2.1,2.16,118635,0
2015-07-15,2.16,2.22,2.12,2.2,101501,0
2015-07-16,2.22,2.28,2.2,2.22,75500,0
2015-07-17,2.3,2.32,2.24,2.28,125650,0
2015-07-20,2.28,2.3,2.24,2.3,106200,0
2015-07-21,2.28,2.36,2.28,2.28,127250,0
2015-07-22,2.28,2.34,2.2,2.2,66950,0
2015-07-23,2.24,2.24,2.08,2.08,79300,0
2015-07-24,2.08,2.08,1.96,1.98,380050,0
2015-07-27,1.96,1.96,1.8,1.84,211800,0
2015-07-28,1.9,1.9,1.82,1.82,326550,0
2015-07-29,1.92,2,1.86,1.9,449300,0
2015-07-30,1.92,1.98,1.92,1.92,125150,0
2015-07-31,1.94,2,1.9,1.94,376800,0
2015-08-03,1.94,1.98,1.76,1.84,181189,0
2015-08-04,1.78,1.96,1.78,1.8,22350,0
2015-08-05,1.8,1.96,1.8,1.9,90850,0
2015-08-06,1.8,1.88,1.62,1.78,89123,0
2015-08-07,1.78,1.86,1.78,1.78,17700,0
2015-08-10,1.8,1.9,1.8,1.86,100150,0
2015-08-11,1.86,1.86,1.78,1.78,61624,0
2015-08-12,1.76,1.84,1.76,1.8,16500,0
2015-08-13,1.78,1.82,1.74,1.74,61100,0
2015-08-14,1.76,1.82,1.72,1.74,32850,0
2015-08-17,1.72,1.74,1.7,1.7,58750,0
2015-08-18,1.66,1.74,1.34,1.52,121800,0
2015-08-19,1.6,1.66,1.58,1.62,69700,0
2015-08-20,1.6,1.62,1.4,1.4,308800,0
2015-08-21,1.44,1.52,1.4,1.46,191650,0
2015-08-24,1.3,1.4,1.26,1.34,187987,0
2015-08-25,1.5,1.58,1.48,1.48,258100,0
2015-08-26,1.56,1.62,1.52,1.58,534850,0
2015-08-27,1.66,2,1.62,2,528800,0
2015-08-28,1.96,2.16,1.88,2.16,992150,0
2015-08-31,2.1,2.34,2.02,2.28,500050,0
2015-09-01,2.24,2.28,2.14,2.28,405250,0
2015-09-02,2.28,2.28,2.12,2.28,134200,0
2015-09-03,2.28,2.32,2.24,2.32,363850,0
2015-09-04,2.28,2.3,2.18,2.26,118600,0
2015-09-08,2.3,2.4,2.24,2.24,98100,0
2015-09-09,2.34,2.48,2.26,2.3,196350,0
2015-09-10,2.3,2.3,2.02,2.04,203243,0
2015-09-11,2.04,2.06,1.8,1.82,190100,0
2015-09-14,1.84,1.88,1.78,1.78,354250,0
2015-09-15,1.9,1.9,1.86,1.9,363000,0
2015-09-16,1.86,2,1.86,2,495950,0
2015-09-17,1.86,1.92,1.8,1.82,450949,0
2015-09-18,1.88,1.88,1.72,1.72,1106950,0
2015-09-21,1.78,1.82,1.78,1.82,66600,0
2015-09-22,1.76,1.78,1.68,1.68,154800,0
2015-09-23,1.68,1.76,1.64,1.64,183000,0
2015-09-24,1.68,1.7,1.68,1.7,58293,0
2015-09-25,1.76,1.76,1.74,1.76,127350,0
2015-09-28,1.76,1.78,1.64,1.68,143853,0
2015-09-29,1.68,1.74,1.68,1.7,53650,0
2015-09-30,1.76,1.82,1.76,1.82,123100,0
2015-10-01,1.88,1.88,1.78,1.8,65700,0
2015-10-02,1.74,1.76,1.72,1.72,150900,0
2015-10-05,1.8,1.82,1.72,1.72,234887,0
2015-10-06,1.76,1.8,1.74,1.76,149750,0
2015-10-07,1.8,1.84,1.72,1.84,105600,0
2015-10-08,1.82,1.88,1.8,1.88,108750,0
2015-10-09,1.88,1.9,1.84,1.9,48650,0
2015-10-12,1.84,1.9,1.84,1.86,54504,0
2015-10-13,1.86,1.86,1.84,1.86,31500,0
2015-10-14,1.84,1.86,1.82,1.84,23900,0
2015-10-15,1.84,1.88,1.84,1.88,75650,0
2015-10-16,1.9,1.92,1.86,1.88,51550,0
2015-10-19,1.86,1.86,1.8,1.82,100772,0
2015-10-20,1.8022,1.8608,1.78,1.823,44152,0
2015-10-21,1.78,1.78,1.72,1.72,154400,0
2015-10-22,1.82,1.86,1.74,1.74,233050,0
2015-10-23,1.78,1.84,1.76,1.8,163800,0
2015-10-26,1.74,1.82,1.72,1.72,19900,0
2015-10-27,1.76,1.78,1.72,1.78,63000,0
2015-10-28,1.74,1.78,1.72,1.78,62650,0
2015-10-29,1.74,1.84,1.74,1.84,198500,0
2015-10-30,1.84,2.02,1.84,2.02,358000,0
2015-11-02,1.98,2.02,1.94,1.94,152561,0
2015-11-03,1.96,1.98,1.92,1.94,44000,0
2015-11-04,1.92,1.98,1.92,1.94,39714,0
2015-11-05,1.94,1.94,1.88,1.88,65350,0
2015-11-06,1.88,1.88,1.82,1.84,21150,0
2015-11-09,1.8,1.84,1.8,1.82,10621,0
2015-11-10,1.8,1.8,1.74,1.74,69250,0
2015-11-11,1.74,1.76,1.72,1.72,86000,0
2015-11-12,1.72,1.74,1.7,1.72,10700,0
2015-11-13,1.7,1.72,1.68,1.68,64700,0
2015-11-16,1.66,1.72,1.66,1.72,32150,0
2015-11-17,1.72,1.74,1.68,1.72,84450,0
2015-11-18,1.76,1.76,1.68,1.68,37300,0
2015-11-19,1.8,1.82,1.78,1.78,86450,0
2015-11-20,1.74,1.8,1.74,1.74,29350,0
2015-11-23,1.74,1.78,1.74,1.78,10100,0
2015-11-24,1.72,1.8,1.72,1.8,46350,0
2015-11-25,1.72,1.74,1.72,1.74,37250,0
2015-11-27,1.74,1.8,1.74,1.78,136900,0
2015-11-30,1.76,1.82,1.76,1.8,176600,0
2015-12-01,1.8,1.84,1.8,1.84,94778,0
2015-12-02,1.88,1.9,1.86,1.88,110901,0
2015-12-03,1.88,1.94,1.74,1.74,187436,0
2015-12-04,1.82,1.82,1.8,1.82,201700,0
2015-12-07,1.78,1.78,1.68,1.68,78700,0
2015-12-08,1.66,1.7,1.52,1.52,152401,0
2015-12-09,1.7,1.74,1.56,1.62,243450,0
2015-12-10,1.74,1.8,1.7,1.76,124550,0
2015-12-11,1.76,1.76,1.72,1.72,54500,0
2015-12-14,1.7,1.74,1.7,1.7,39703,0
2015-12-15,1.74,1.8,1.68,1.68,85750,0
2015-12-16,1.76,1.8,1.76,1.8,32650,0
2015-12-17,1.8,1.84,1.78,1.78,47000,0
2015-12-18,1.74,1.8,1.62,1.8,236250,0
2015-12-21,1.8,1.8,1.54,1.54,351700,0
2015-12-22,1.62,1.7,1.62,1.7,111302,0
2015-12-23,1.66,1.74,1.66,1.7,52750,0
2015-12-24,1.66,1.7394,1.66,1.7004,52730,0
2015-12-28,1.6302,1.696,1.6302,1.6794,46444,0
2015-12-29,1.62,1.6794,1.62,1.6322,64140,0
2015-12-30,1.6302,1.655,1.6054,1.6328,51664,0
2015-12-31,1.6154,1.6476,1.6104,1.6356,74477,0
2016-01-04,1.656,1.6998,1.6202,1.6698,21628,0
2016-01-05,1.64,1.6658,1.6202,1.6202,40662,0
2016-01-06,1.6022,1.6392,1.6022,1.612,22387,0
2016-01-07,1.62,1.6474,1.5556,1.5604,12157,0
2016-01-08,1.62,1.62,1.5602,1.5608,10414,0
2016-01-11,1.55,1.5574,1.435,1.48,98333,0
2016-01-12,1.53,1.57,1.51,1.53,91927,0
2016-01-13,1.53,1.56,1.44,1.45,115179,0
2016-01-14,1.49,1.5,1.41,1.43,194221,0
2016-01-15,1.4,1.42,1.34,1.34,287389,0
2016-01-19,1.42,1.42,1.34,1.34,136000,0
2016-01-20,1.3,1.3,1.23,1.29,121849,0
2016-01-21,1.27,1.32,1.27,1.29,127923,0
2016-01-22,1.47,1.54,1.47,1.47,120914,0
2016-01-25,1.47,1.5101,1.39,1.39,99277,0
2016-01-26,1.5,1.54,1.42,1.43,74152,0
2016-01-27,1.52,1.53,1.44,1.51,136804,0
2016-01-28,1.56,1.58,1.45,1.5,360165,0
2016-01-29,1.54,2,1.49,2,919081,0
2016-02-01,1.65,1.67,1.49,1.5,614753,0
2016-02-02,1.48,1.54,1.43,1.48,469989,0
2016-02-03,1.55,1.74,1.55,1.69,127758,0
2016-02-04,1.68,1.8,1.65,1.68,251037,0
2016-02-05,1.68,1.69,1.62,1.65,301130,0
2016-02-08,1.6,1.63,1.6,1.6,20439,0
2016-02-09,1.56,1.6,1.54,1.568,14926,0
2016-02-10,1.56,1.59,1.44,1.54,328011,0
2016-02-11,1.53,1.57,1.52,1.57,255070,0
2016-02-12,1.58,1.63,1.571,1.59,155084,0
2016-02-16,1.62,1.69,1.605,1.68,101109,0
2016-02-17,1.66,1.78,1.64,1.78,222756,0
2016-02-18,1.7,1.91,1.685,1.83,276785,0
2016-02-19,1.72,1.8499,1.69,1.73,183091,0
2016-02-22,1.8,1.93,1.77,1.86,117507,0
2016-02-23,1.88,1.92,1.82,1.84,134904,0
2016-02-24,1.8,1.8,1.74,1.78,75562,0
2016-02-25,1.75,1.78,1.72,1.76,64293,0
2016-02-26,1.76,1.77,1.7078,1.76,62454,0
2016-02-29,1.76,1.8,1.74,1.8,126186,0
2016-03-01,1.78,1.88,1.76,1.84,68126,0
2016-03-02,1.9,2.07,1.89,2.05,504077,0
2016-03-03,2.05,2.07,1.89,1.98,356720,0
2016-03-04,1.82,1.89,1.8,1.88,174725,0
2016-03-07,1.84,1.95,1.8399,1.94,348456,0
2016-03-08,1.88,1.94,1.87,1.91,150013,0
2016-03-09,1.84,1.9,1.83,1.8899,364694,0
2016-03-10,1.88,1.94,1.83,1.86,77343,0
2016-03-11,1.86,1.88,1.84,1.86,24806,0
2016-03-14,1.83,1.9,1.82,1.88,261730,0
2016-03-15,1.81,1.85,1.78,1.79,174962,0
2016-03-16,1.79,1.81,1.7,1.78,157283,0
2016-03-17,1.8,1.85,1.79,1.81,119104,0
2016-03-18,1.81,1.82,1.79,1.8,75023,0
2016-03-21,1.79,1.85,1.79,1.85,69270,0
2016-03-22,1.85,1.85,1.8,1.81,53330,0
2016-03-23,1.79,1.81,1.72,1.72,37738,0
2016-03-24,1.72,1.78,1.7,1.77,105599,0
2016-03-28,1.77,1.776,1.73,1.75,54900,0
2016-03-29,1.72,1.81,1.71,1.77,243305,0
2016-03-30,1.8,1.81,1.775,1.81,63148,0
2016-03-31,1.79,1.83,1.76,1.81,174272,0
2016-04-01,1.76,1.83,1.76,1.81,70093,0
2016-04-04,1.84,1.89,1.79,1.82,151353,0
2016-04-05,1.83,1.83,1.79,1.83,36879,0
2016-04-06,1.8,1.91,1.8,1.9,90846,0
2016-04-07,1.88,1.9,1.86,1.89,51822,0
2016-04-08,1.88,1.9,1.83,1.83,39047,0
2016-04-11,1.87,2,1.83,1.94,287565,0
2016-04-12,1.95,2.06,1.9101,2.05,260018,0
2016-04-13,2.04,2.1,2.009,2.1,374238,0
2016-04-14,2.08,2.15,2.02,2.1,677002,0
2016-04-15,2.04,2.1,2.01,2.07,132233,0
2016-04-18,2.02,2.15,2.02,2.15,72979,0
2016-04-19,2.15,2.16,2.11,2.15,91312,0
2016-04-20,2.1,2.15,2.1,2.14,200042,0
2016-04-21,2.13,2.17,2.11,2.15,129873,0
2016-04-22,2.11,2.15,2.1,2.15,176465,0
2016-04-25,2.13,2.14,2.1,2.1,83245,0
2016-04-26,2.09,2.16,1.99,2.01,468922,0
2016-04-27,2.05,2.15,2.05,2.08,124761,0
2016-04-28,2.04,2.09,1.99,1.99,236886,0
2016-04-29,2.04,2.08,1.94,1.99,458622,0
2016-05-02,1.97,2.02,1.95,2,60694,0
2016-05-03,1.96,1.97,1.81,1.86,314168,0
2016-05-04,1.91,1.93,1.765,1.77,226340,0
2016-05-05,1.9,1.91,1.82,1.83,375180,0
2016-05-06,1.86,1.9,1.848,1.86,113131,0
2016-05-09,1.81,1.81,1.75,1.79,111174,0
2016-05-10,1.8045,1.9,1.8,1.9,118224,0
2016-05-11,1.89,1.92,1.86,1.87,69963,0
2016-05-12,1.9,1.9,1.77,1.84,168780,0
2016-05-13,1.84,1.91,1.76,1.78,430861,0
2016-05-16,1.83,1.87,1.79,1.81,171549,0
2016-05-17,1.8111,1.87,1.8,1.82,130267,0
2016-05-18,1.8,1.85,1.75,1.75,90860,0
2016-05-19,1.76,1.81,1.74,1.81,66059,0
2016-05-20,1.8,1.89,1.75,1.89,106121,0
2016-05-23,1.8548,1.8548,1.79,1.83,101198,0
2016-05-24,1.8,1.84,1.78,1.81,20922,0
2016-05-25,1.82,1.88,1.82,1.85,22864,0
2016-05-26,1.9,1.92,1.88,1.88,148395,0
2016-05-27,1.84,1.9,1.7697,1.79,60718,0
2016-05-31,1.91,1.91,1.84,1.85,249486,0
2016-06-01,1.83,1.83,1.8,1.8,55055,0
2016-06-02,1.81,1.81,1.75,1.75,94636,0
2016-06-03,1.81,1.85,1.76,1.83,72966,0
2016-06-06,1.82,1.825,1.72,1.75,401767,0
2016-06-07,1.79,1.79,1.71,1.77,312048,0
2016-06-08,1.77,1.82,1.75,1.77,256157,0
2016-06-09,1.76,1.8,1.73,1.75,56380,0
2016-06-10,1.75,1.8,1.71,1.71,114707,0
2016-06-13,1.72,1.76,1.634,1.72,91314,0
2016-06-14,1.72,1.72,1.61,1.64,50395,0
2016-06-15,1.73,1.74,1.6916,1.74,137452,0
2016-06-16,1.72,1.72,1.63,1.67,23713,0
2016-06-17,1.71,1.8,1.71,1.8,314379,0
2016-06-20,1.8,1.8,1.75,1.78,28212,0
2016-06-21,1.75,1.76,1.6766,1.68,26392,0
2016-06-22,1.7,1.7,1.6,1.6,49291,0
2016-06-23,1.64,1.72,1.62,1.68,73151,0
2016-06-24,1.62,1.65,1.55,1.59,36636,0
2016-06-27,1.56,1.59,1.53,1.56,47480,0
2016-06-28,1.65,1.73,1.57,1.66,63302,0
2016-06-29,1.66,1.73,1.62,1.67,28664,0
2016-06-30,1.67,1.74,1.66,1.68,42002,0
2016-07-01,1.7,1.73,1.7,1.72,25282,0
2016-07-05,1.7,1.73,1.7,1.73,71414,0
2016-07-06,1.73,1.76,1.69,1.75,36660,0
2016-07-07,1.71,1.76,1.7,1.76,57268,0
2016-07-08,1.73,1.78,1.68,1.77,123240,0
2016-07-11,1.73,1.8,1.6752,1.75,85231,0
2016-07-12,1.73,1.84,1.73,1.84,80384,0
2016-07-13,1.76,1.83,1.735,1.81,181424,0
2016-07-14,1.8,1.84,1.77,1.8,241002,0
2016-07-15,1.77,1.8,1.7601,1.79,78013,0
2016-07-18,1.79,1.82,1.78,1.8,43622,0
2016-07-19,1.78,1.81,1.76,1.77,23466,0
2016-07-20,1.76,1.78,1.75,1.76,24033,0
2016-07-21,1.78,1.78,1.76,1.76,45947,0
2016-07-22,1.75,1.76,1.7,1.71,51120,0
2016-07-25,1.72,1.74,1.62,1.65,91801,0
2016-07-26,1.63,1.72,1.63,1.65,72795,0
2016-07-27,1.73,1.73,1.64,1.65,67208,0
2016-07-28,1.71,1.71,1.65,1.65,77387,0
2016-07-29,1.71,1.71,1.46,1.46,505582,0
2016-08-01,1.64,1.65,1.6,1.62,146637,0
2016-08-02,1.62,1.629,1.55,1.56,65177,0
2016-08-03,1.6,1.6,1.56,1.57,272260,0
2016-08-04,1.6,1.6,1.57,1.57,139265,0
2016-08-05,1.6,1.61,1.58,1.58,114545,0
2016-08-08,1.58,1.6257,1.54,1.54,278712,0
2016-08-09,1.58,1.61,1.58,1.59,116087,0
2016-08-10,1.61,1.64,1.59,1.59,165868,0
2016-08-11,1.6,1.6598,1.6,1.61,307017,0
2016-08-12,1.6,1.62,1.58,1.58,202357,0
2016-08-15,1.61,1.63,1.61,1.62,96784,0
2016-08-16,1.62,1.64,1.62,1.62,33351,0
2016-08-17,1.66,1.77,1.66,1.77,185321,0
2016-08-18,1.79,1.82,1.75,1.8,156275,0
2016-08-19,1.79,1.84,1.79,1.79,45174,0
2016-08-22,1.82,1.82,1.78,1.8,49404,0
2016-08-23,1.84,1.84,1.8,1.81,80349,0
2016-08-24,1.82,1.84,1.81,1.84,85388,0
2016-08-25,1.85,1.85,1.82,1.85,83395,0
2016-08-26,1.85,1.8797,1.8,1.8,87267,0
2016-08-29,1.9,1.93,1.86,1.89,237278,0
2016-08-30,1.91,1.95,1.895,1.91,88327,0
2016-08-31,2.02,2.1,1.99,2.1,619683,0
2016-09-01,2.1,2.15,2.08,2.1,552190,0
2016-09-02,2.11,2.17,2.07,2.14,237192,0
2016-09-06,2.21,2.49,2.2,2.49,407389,0
2016-09-07,2.39,2.5,2.36,2.46,583444,0
2016-09-08,2.66,2.83,2.64,2.8,1116751,0
2016-09-09,2.81,2.81,2.58,2.66,568067,0
2016-09-12,2.56,2.62,2.53,2.61,283737,0
2016-09-13,2.41,2.5,2.33,2.37,330751,0
2016-09-14,2.41,2.47,2.38,2.46,451297,0
2016-09-15,2.47,2.5,2.43,2.49,204661,0
2016-09-16,2.41,2.7,2.41,2.69,828471,0
2016-09-19,2.63,2.74,2.56,2.69,504449,0
2016-09-20,2.6,2.69,2.6,2.66,512503,0
2016-09-21,2.68,2.77,2.61,2.75,507018,0
2016-09-22,2.75,2.88,2.7,2.87,620559,0
2016-09-23,2.85,2.9,2.8,2.86,688237,0
2016-09-26,2.84,2.95,2.83,2.89,145472,0
2016-09-27,2.89,2.92,2.805,2.9,459963,0
2016-09-28,2.86,2.9,2.855,2.9,86706,0
2016-09-29,2.89,2.9,2.8282,2.87,172171,0
2016-09-30,2.86,2.88,2.83,2.86,207006,0
2016-10-03,2.87,3.02,2.87,3.01,306912,0
2016-10-04,3.01,3.06,3,3.04,283448,0
2016-10-05,2.97,3.01,2.95,3.01,253283,0
2016-10-06,2.95,2.99,2.8714,2.92,253726,0
2016-10-07,2.85,2.92,2.83,2.88,149842,0
2016-10-10,2.87,2.95,2.841,2.95,181984,0
2016-10-11,2.9,2.97,2.89,2.97,228853,0
2016-10-12,2.94,2.97,2.85,2.9,132874,0
2016-10-13,2.75,2.87,2.64,2.81,203168,0
2016-10-14,2.78,2.88,2.77,2.84,119614,0
2016-10-17,2.9,2.95,2.9,2.94,111489,0
2016-10-18,2.96,3.02,2.93,2.99,203398,0
2016-10-19,3.08,3.29,3.05,3.27,737626,0
2016-10-20,3.28,3.6,3.18,3.58,949232,0
2016-10-21,3.62,3.9556,3.6,3.82,1134449,0
2016-10-24,4.4,5.25,4.25,5.19,3450601,0
2016-10-25,4.7,5,4.6,4.87,2104762,0
2016-10-26,4.69,4.83,4.68,4.8,794246,0
2016-10-27,5.03,5.17,4.79,4.89,1171447,0
2016-10-28,4.86,4.99,4.77,4.86,555126,0
2016-10-31,4.83,4.94,4.7,4.94,537914,0
2016-11-01,4.91,4.9725,4.91,4.95,350306,0
2016-11-02,4.89,4.91,4.62,4.69,591683,0
2016-11-03,4.54,4.63,4.29,4.35,771805,0
2016-11-04,4.31,4.51,4.19,4.39,614324,0
2016-11-07,4.6,4.9799,4.6,4.94,568933,0
2016-11-08,4.93,5,4.87,4.92,322604,0
2016-11-09,4.99,5.34,4.99,5.33,1328415,0
2016-11-10,5.82,5.8299,5.34,5.63,1369451,0
2016-11-11,5.69,5.7201,5.23,5.45,630423,0
2016-11-14,6.2,6.5,6.15,6.5,1527551,0
2016-11-15,6.66,6.74,6.54,6.61,868476,0
2016-11-16,6.36,6.57,6.36,6.51,664354,0
2016-11-17,6.41,6.43,6.17,6.27,573120,0
2016-11-18,5.81,5.82,5.6,5.79,1028969,0
2016-11-21,6.19,6.4172,6.05,6.17,490240,0
2016-11-22,6.3,6.3,6.09,6.12,419858,0
2016-11-23,6,6.36,5.98,6.3,408193,0
2016-11-25,6.06,6.25,5.98,6.22,251064,0
2016-11-28,6.18,6.3,6.13,6.22,408980,0
2016-11-29,5.87,5.943,5.55,5.58,750507,0
2016-11-30,5.68,6.04,5.65,5.96,604708,0
2016-12-01,5.86,5.9,5.62,5.67,310843,0
2016-12-02,5.47,5.5,5.28,5.4,492386,0
2016-12-05,5.46,5.59,5.46,5.51,261218,0
2016-12-06,5.44,5.51,5.24,5.48,283673,0
2016-12-07,5.42,5.44,5.26,5.26,389586,0
2016-12-08,5.33,5.395,5.15,5.24,477865,0
2016-12-09,5.22,5.2351,5.13,5.14,521210,0
2016-12-12,6.12,6.38,6.05,6.09,1325791,0
2016-12-13,6.25,6.33,5.81,5.96,558361,0
2016-12-14,6.15,6.2,6.05,6.05,471814,0
2016-12-15,6.23,6.27,6,6.07,469067,0
2016-12-16,6.35,6.35,5.95,6.09,1173197,0
2016-12-19,6.24,6.24,5.931,6,490938,0
2016-12-20,6.1,6.2,6.03,6.19,339431,0
2016-12-21,6.1,6.16,6.07,6.1,172814,0
2016-12-22,5.93,5.96,5.64,5.71,362037,0
2016-12-23,5.75,5.91,5.71,5.89,202533,0
2016-12-27,6,6,5.6079,5.68,779131,0
2016-12-28,5.85,5.99,5.8,5.94,314824,0
2016-12-29,5.94,5.98,5.85,5.87,194617,0
2016-12-30,5.9,5.97,5.61,5.73,390290,0
2017-01-03,6.03,6.1,5.86,5.99,406432,0
2017-01-04,5.99,6.03,5.82,5.98,164673,0
2017-01-05,6,6.15,5.98,6.01,197366,0
2017-01-06,6,6.12,5.9,5.93,177378,0
2017-01-09,5.92,6.01,5.88,5.91,179293,0
2017-01-10,6.03,6.83,6.03,6.76,1276493,0
2017-01-11,6.67,6.83,6.43,6.79,651853,0
2017-01-12,6.58,6.76,6.51,6.65,341971,0
2017-01-13,6.5,6.5623,6.4,6.4,348842,0
2017-01-17,6.36,6.58,6.35,6.44,258287,0
2017-01-18,6.34,6.45,6.2199,6.31,284807,0
2017-01-19,6.25,6.7,6.25,6.56,514369,0
2017-01-20,6.43,6.5,6.345,6.44,189872,0
2017-01-23,6.37,6.4,6.07,6.23,385952,0
2017-01-24,6.31,6.49,6.28,6.3,333291,0
2017-01-25,6.45,6.45,6.05,6.15,504409,0
2017-01-26,6.22,6.29,6.08,6.09,327627,0
2017-01-27,6.37,6.38,6.17,6.18,258404,0
2017-01-30,6.29,6.29,6.1,6.14,290226,0
2017-01-31,6.16,6.16,5.93,6.01,242706,0
2017-02-01,6.12,6.12,5.91,6,224749,0
2017-02-02,6.23,6.28,6.06,6.13,272182,0
2017-02-03,6.21,6.3,6.13,6.22,283187,0
2017-02-06,6.22,6.3,6.07,6.12,217500,0
2017-02-07,6.11,6.19,6,6.04,191430,0
2017-02-08,6.08,6.1,5.861,6.05,262920,0
2017-02-09,6.02,6.09,5.95,6.01,154916,0
2017-02-10,6.01,6.09,5.97,6.02,120899,0
2017-02-13,5.99,6.08,5.73,5.86,284653,0
2017-02-14,5.8,5.84,5.46,5.56,485718,0
2017-02-15,5.63,5.73,5.6,5.61,203732,0
2017-02-16,5.97,6,5.83,5.89,509847,0
2017-02-17,6.02,6.0691,5.7,5.77,516601,0
2017-02-21,5.79,5.84,5.595,5.66,229074,0
2017-02-22,5.65,5.72,5.51,5.54,150719,0
2017-02-23,5.54,5.58,5.3,5.38,337612,0
2017-02-24,5.4,5.58,5.315,5.37,273504,0
2017-02-27,5.26,5.29,5.0701,5.14,248569,0
2017-02-28,5.03,5.21,4.81,4.87,477332,0
2017-03-01,5.06,5.36,5.06,5.33,263422,0
2017-03-02,5.19,5.2,5.01,5.03,162964,0
2017-03-03,5.11,5.16,5.04,5.1,116525,0
2017-03-06,5.19,5.19,5,5.05,131302,0
2017-03-07,4.98,4.98,4.8,4.82,176337,0
2017-03-08,4.77,4.82,4.719,4.78,101052,0
2017-03-09,4.55,4.64,4.35,4.38,313771,0
2017-03-10,4.43,4.5078,4.22,4.36,321612,0
2017-03-13,4.75,4.8,4.59,4.66,290309,0
2017-03-14,4.58,4.689,4.54,4.61,152177,0
2017-03-15,4.7,4.79,4.6075,4.76,181012,0
2017-03-16,4.76,4.9,4.76,4.89,201762,0
2017-03-17,4.97,5.455,4.97,5.45,526464,0
2017-03-20,5.12,5.29,5.08,5.29,280780,0
2017-03-21,5.2,5.27,4.85,4.87,269478,0
2017-03-22,5.01,5.01,4.89,4.91,91103,0
2017-03-23,4.89,4.9263,4.8,4.81,84302,0
2017-03-24,4.91,5.03,4.81,4.82,132236,0
2017-03-27,4.82,5.21,4.75,5.19,406860,0
2017-03-28,5.1,5.425,5.01,5.37,438885,0
2017-03-29,5.37,5.8,5.37,5.65,549719,0
2017-03-30,5.65,5.81,5.29,5.48,2166495,0
2017-03-31,5.33,5.41,5.3,5.32,360451,0
2017-04-03,5.5,5.52,5.31,5.37,234340,0
2017-04-04,5.56,5.56,5.39,5.49,249473,0
2017-04-05,5.78,5.85,5.555,5.59,415939,0
2017-04-06,5.86,5.9,5.775,5.81,346448,0
2017-04-07,5.7,5.8,5.66,5.67,85670,0
2017-04-10,5.57,5.61,5.42,5.43,224581,0
2017-04-11,5.6,5.65,5.47,5.53,192777,0
2017-04-12,5.58,5.58,5.39,5.47,178309,0
2017-04-13,5.5,5.68,5.46,5.49,142580,0
2017-04-17,5.54,5.605,5.405,5.46,138368,0
2017-04-18,5.44,5.4559,5.29,5.35,76096,0
2017-04-19,5.28,5.29,5.07,5.09,103411,0
2017-04-20,5.05,5.29,5.03,5.26,150199,0
2017-04-21,5.25,5.265,5.1,5.18,111005,0
2017-04-24,5.3,5.4,5.26,5.35,172342,0
2017-04-25,5.35,5.435,5.295,5.41,108436,0
2017-04-26,5.31,5.36,5.1,5.16,288515,0
2017-04-27,5.72,5.865,5.56,5.76,431394,0
2017-04-28,5.97,6.2312,5.95,6.01,759664,0
2017-05-01,6.01,6.1,5.87,6.01,232116,0
2017-05-02,5.87,5.94,5.8,5.8,210341,0
2017-05-03,5.94,6.09,5.9,5.96,165717,0
2017-05-04,5.88,5.93,5.71,5.77,191753,0
2017-05-05,5.55,5.62,5.49,5.61,247241,0
2017-05-08,5.5,5.59,5.49,5.5,82785,0
2017-05-09,5.52,5.78,5.49,5.63,120478,0
2017-05-10,5.66,5.78,5.65,5.74,109039,0
2017-05-11,5.61,5.63,5.51,5.53,85373,0
2017-05-12,5.6,5.6252,5.49,5.5,86245,0
2017-05-15,5.52,5.61,5.51,5.54,36427,0
2017-05-16,5.58,5.63,5.4,5.44,75473,0
2017-05-17,5.35,5.415,5.23,5.27,109589,0
2017-05-18,5.17,5.22,5.01,5.09,291248,0
2017-05-19,5.16,5.22,5.13,5.15,71935,0
2017-05-22,5.15,5.19,5.08,5.18,65667,0
2017-05-23,5.48,5.55,5.4,5.46,166791,0
2017-05-24,5.36,5.5,5.26,5.31,103675,0
2017-05-25,5.35,5.45,5.2439,5.33,125631,0
2017-05-26,5.28,5.28,5.12,5.25,132044,0
2017-05-30,5.17,5.175,5.045,5.07,125745,0
2017-05-31,5.54,5.7,5.3,5.38,1037899,0
2017-06-01,5.28,5.37,5.22,5.32,245217,0
2017-06-02,5.22,5.25,5.14,5.14,110194,0
2017-06-05,5.19,5.27,5.12,5.24,125114,0
2017-06-06,5.31,5.33,5.215,5.26,120147,0
2017-06-07,5.25,5.25,5.1,5.14,78454,0
2017-06-08,4.96,4.97,4.85,4.92,138127,0
2017-06-09,4.98,5,4.86,4.93,148518,0
2017-06-12,4.86,4.92,4.78,4.83,114493,0
2017-06-13,4.79,4.84,4.73,4.81,97785,0
2017-06-14,4.73,4.77,4.46,4.54,206891,0
2017-06-15,4.51,4.58,4.28,4.36,201023,0
2017-06-16,4.36,4.44,4.16,4.25,210112,0
2017-06-19,4.25,4.39,4.24,4.28,232282,0
2017-06-20,4.3,4.38,4.28,4.32,124985,0
2017-06-21,4.27,4.32,4.1722,4.22,123426,0
2017-06-22,4.47,4.52,4.33,4.45,186554,0
2017-06-23,4.5,4.6,4.47,4.59,199354,0
2017-06-26,4.63,4.63,4.43,4.53,126918,0
2017-06-27,4.55,4.64,4.53,4.56,107841,0
2017-06-28,4.62,4.77,4.57,4.7,114848,0
2017-06-29,4.74,4.74,4.5,4.6,190416,0
2017-06-30,4.65,4.7,4.58,4.63,148136,0
2017-07-03,4.65,4.74,4.64,4.72,53029,0
2017-07-05,4.79,4.94,4.69,4.94,204097,0
2017-07-06,4.79,4.85,4.72,4.78,53526,0
2017-07-07,4.72,4.72,4.61,4.64,72815,0
2017-07-10,4.71,4.8,4.68,4.77,98242,0
2017-07-11,4.66,4.8,4.66,4.79,58971,0
2017-07-12,4.88,5.02,4.85,5.02,192633,0
2017-07-13,4.86,5,4.83,5,134658,0
2017-07-14,4.87,4.88,4.775,4.84,93184,0
2017-07-17,4.83,4.99,4.8,4.99,193783,0
2017-07-18,4.9,4.96,4.88,4.92,62129,0
2017-07-19,4.82,5,4.82,5,122361,0
2017-07-20,4.95,5.09,4.93,5.05,174791,0
2017-07-21,4.95,4.98,4.89,4.96,113123,0
2017-07-24,4.81,4.97,4.71,4.88,119804,0
2017-07-25,4.87,4.89,4.78,4.84,105367,0
2017-07-26,4.84,4.94,4.84,4.91,85350,0
2017-07-27,4.94,4.94,4.8,4.87,89971,0
2017-07-28,4.64,4.68,4.61,4.64,116159,0
2017-07-31,4.75,4.89,4.65,4.76,341324,0
2017-08-01,4.77,4.87,4.74,4.86,76348,0
2017-08-02,4.83,4.84,4.7,4.73,139025,0
2017-08-03,4.9,4.9,4.67,4.69,114048,0
2017-08-04,4.77,4.89,4.77,4.88,118353,0
2017-08-07,4.92,5.085,4.88,4.99,467629,0
2017-08-08,5.18,5.19,5.05,5.08,307534,0
2017-08-09,5.15,5.18,5.09,5.11,123612,0
2017-08-10,5.03,5.05,4.8884,4.89,82914,0
2017-08-11,4.89,4.935,4.825,4.84,100765,0
2017-08-14,4.9,5.03,4.81,4.9,118940,0
2017-08-15,5.02,5.04,4.91,5.01,104031,0
2017-08-16,5.06,5.12,5.02,5.06,95148,0
2017-08-17,5.09,5.17,4.95,4.96,102222,0
2017-08-18,5.03,5.06,4.93,5,81030,0
2017-08-21,5.14,5.15,5.06,5.13,188970,0
2017-08-22,5.3,5.56,5.17,5.52,479988,0
2017-08-23,5.37,5.75,5.35,5.73,516159,0
2017-08-24,5.39,5.5,5.22,5.32,275764,0
2017-08-25,5.51,5.56,5.42,5.46,123380,0
2017-08-28,5.49,5.6,5.48,5.48,83517,0
2017-08-29,5.43,5.5224,5.4,5.49,111617,0
2017-08-30,5.49,5.55,5.435,5.45,75232,0
2017-08-31,5.63,5.76,5.57,5.68,186098,0
2017-09-01,5.75,5.8,5.7,5.76,139286,0
2017-09-05,5.73,5.7326,5.54,5.56,82438,0
2017-09-06,5.6,5.71,5.52,5.65,93976,0
2017-09-07,5.59,5.68,5.57,5.63,241420,0
2017-09-08,5.65,5.66,5.53,5.59,103397,0
2017-09-11,5.65,5.66,5.51,5.6,81281,0
2017-09-12,5.52,5.55,5.43,5.46,105232,0
2017-09-13,5.48,5.52,5.2668,5.3,198100,0
2017-09-14,5.4,5.4,5.25,5.3,170535,0
2017-09-15,5.28,5.45,5.23,5.45,324454,0
2017-09-18,5.45,5.45,5.27,5.31,67330,0
2017-09-19,5.34,5.34,5.24,5.26,37484,0
2017-09-20,5.32,5.35,5.22,5.33,110041,0
2017-09-21,5.25,5.31,5.09,5.18,103763,0
2017-09-22,5.19,5.32,5.155,5.16,59989,0
2017-09-25,5.41,5.44,5.26,5.27,160122,0
2017-09-26,5.26,5.2808,5.11,5.11,80630,0
2017-09-27,5.16,5.25,5.08,5.25,192545,0
2017-09-28,5.16,5.17,5.06,5.13,234240,0
2017-09-29,5.11,5.22,5.11,5.17,123901,0
2017-10-02,5.15,5.18,5.02,5.12,120159,0
2017-10-03,5.14,5.14,4.94,5.09,88390,0
2017-10-04,5.09,5.1856,5.02,5.06,161455,0
2017-10-05,5.1,5.11,5,5,51305,0
2017-10-06,5.03,5.1,4.98,5.06,71015,0
2017-10-09,5.1,5.13,5.06,5.09,52072,0
2017-10-10,5.1,5.17,4.94,4.94,346014,0
2017-10-11,5.12,5.12,4.97,5,375081,0
2017-10-12,5,5,4.9,4.92,74129,0
2017-10-13,5.01,5.05,4.91,4.97,716262,0
2017-10-16,5.07,5.08,4.94,4.95,1996209,0
2017-10-17,5.01,5.149,4.94,5.14,1972859,0
2017-10-18,5.29,5.35,5.1,5.24,1298152,0
2017-10-19,5.19,5.27,5.14,5.26,149601,0
2017-10-20,5.23,5.28,5.21,5.26,44963,0
2017-10-23,5.24,5.31,5.22,5.23,77318,0
2017-10-24,5.17,5.19,5.1221,5.18,33828,0
2017-10-25,5.12,5.17,5.06,5.15,148842,0
2017-10-26,5.15,5.16,4.971,5,83566,0
2017-10-27,5.1,5.17,5.1,5.13,112198,0
2017-10-30,5.16,5.19,5.021,5.06,109975,0
2017-10-31,5.05,5.065,4.92,4.95,389632,0
2017-11-01,5.03,5.05,4.98,5,63827,0
2017-11-02,4.99,5,4.91,4.95,62160,0
2017-11-03,4.97,4.99,4.85,4.87,80954,0
2017-11-06,4.84,5,4.84,4.98,46000,0
2017-11-07,4.98,4.98,4.8,4.87,174993,0
2017-11-08,4.9,4.95,4.9,4.9,118906,0
2017-11-09,4.89,4.95,4.89,4.9,72655,0
2017-11-10,4.87,4.95,4.85,4.85,63329,0
