Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.33,6.33,6.3,6.33,1714,0
2005-03-02,5.76,5.76,5.76,5.76,277,0
2005-03-07,5.81,5.81,5.81,5.81,285,0
2005-03-15,5.81,5.81,5.81,5.81,1428,0
2005-03-16,5.68,5.68,5.68,5.68,142,0
2005-03-17,5.63,5.81,5.6,5.63,9492,0
2005-04-04,5.39,5.39,5.18,5.39,585,0
2005-04-05,5.2,5.2,5.17,5.2,571,0
2005-04-06,5.06,5.32,5.06,5.06,4714,0
2005-04-12,4.76,4.76,4.76,4.76,28,0
2005-04-25,4.38,4.38,4.3,4.38,1371,0
2005-04-26,4.38,4.38,4.3,4.38,1428,0
2005-05-13,4.08,4.2,4.08,4.08,714,0
2005-05-20,4.06,4.06,4.06,4.06,142,0
2005-05-24,4.03,4.03,4.03,4.03,100,0
2005-05-31,4.27,4.27,4.2,4.27,5714,0
2005-06-01,4.27,4.27,4.2,4.27,5714,0
2005-06-06,4.66,4.66,4.66,4.66,2000,0
2005-06-22,4.08,4.08,4.08,4.08,285,0
2005-06-23,4.17,4.17,4.17,4.17,428,0
2005-06-28,4.03,4.04,4.03,4.03,285,0
2005-07-06,4.08,4.08,4.08,4.08,285,0
2005-07-07,3.88,3.88,3.88,3.88,571,0
2005-07-11,4.13,4.13,4.13,4.13,28,0
2005-07-12,4.34,4.34,4.13,4.34,714,0
2005-07-14,4.17,4.17,4.17,4.17,57,0
2005-07-18,3.99,3.99,3.99,3.99,200,0
2005-07-25,3.9,3.9,3.87,3.9,1714,0
2005-07-26,3.88,3.88,3.88,3.88,142,0
2005-07-28,3.97,3.97,3.97,3.97,857,0
2005-08-02,3.65,3.65,3.65,3.65,857,0
2005-08-03,3.64,3.64,3.64,3.64,142,0
2005-08-09,3.55,3.56,3.55,3.55,171,0
2005-08-10,3.59,3.59,3.59,3.59,857,0
2005-08-11,3.54,3.54,3.54,3.54,117,0
2005-08-15,3.5,3.5,3.5,3.5,285,0
2005-08-18,3.12,3.12,3.12,3.12,942,0
2005-08-19,2.99,2.99,2.99,2.99,1428,0
2005-08-22,3.17,3.17,3.17,3.17,57,0
2005-08-23,3.25,3.25,3.25,3.25,85,0
2005-08-30,3.48,3.48,3.48,3.48,2000,0
2005-09-06,4.13,4.13,4.13,4.13,285,0
2005-09-21,4.13,4.13,4.13,4.13,42,0
2005-09-28,3.75,3.92,3.75,3.75,1142,0
2005-09-30,3.97,3.97,3.97,3.97,857,0
2005-10-04,4.2,4.2,4.2,4.2,1000,0
2005-10-05,4.03,4.03,4.03,4.03,142,0
2005-10-06,4.18,4.18,4.18,4.18,85,0
2005-10-11,3.97,3.97,3.97,3.97,171,0
2005-11-04,3.46,3.46,3.46,3.46,285,0
2005-11-07,3.29,3.29,3.29,3.29,857,0
2005-11-10,3.25,3.25,3.22,3.25,714,0
2005-11-22,3.19,3.29,3.19,3.19,9542,0
2005-11-30,3.19,3.19,3.19,3.19,285,0
2005-12-01,3.1,3.1,3.1,3.1,50,0
2005-12-05,2.91,2.94,2.91,2.91,285,0
2005-12-06,2.87,2.87,2.87,2.87,71,0
2005-12-08,2.8,2.8,2.73,2.8,1142,0
2005-12-09,3.02,3.02,3.02,3.02,2285,0
2005-12-13,2.77,2.77,2.77,2.77,6542,0
2005-12-14,2.67,2.72,2.67,2.67,285,0
2005-12-19,2.65,2.65,2.65,2.65,142,0
2005-12-21,2.73,2.73,2.73,2.73,192,0
2005-12-22,2.62,2.62,2.59,2.62,5714,0
2005-12-23,2.77,2.78,2.73,2.77,1085,0
2005-12-28,2.98,2.98,2.9,2.98,2000,0
2005-12-29,2.92,3.13,2.92,2.92,10000,0
2005-12-30,3.15,3.19,3.15,3.15,1714,0
2006-01-03,3.08,3.08,3.08,3.08,10600,0
2006-01-04,3.08,3.14,3.08,3.08,1857,0
2006-01-05,3.19,3.19,3.08,3.19,1485,0
2006-01-09,3.18,3.18,3.04,3.18,1120,0
2006-01-10,3.01,3.01,3.01,3.01,2214,0
2006-01-13,2.81,2.81,2.81,2.81,142,0
2006-01-18,2.75,2.75,2.75,2.75,857,0
2006-01-24,2.83,2.83,2.83,2.83,57,0
2006-01-26,2.96,2.96,2.96,2.96,714,0
2006-01-30,3.01,3.01,3.01,3.01,857,0
2006-01-31,3.35,3.35,3.35,3.35,2285,0
2006-02-02,3.98,3.98,3.4,3.98,7714,0
2006-02-03,3.91,3.97,3.91,3.91,571,0
2006-02-06,3.85,3.92,3.78,3.85,9828,0
2006-02-07,3.82,3.82,3.82,3.82,171,0
2006-02-09,3.73,3.85,3.73,3.73,2085,0
2006-02-13,3.33,3.33,3.33,3.33,285,0
2006-02-14,3.12,3.12,3.12,3.12,57,0
2006-02-23,3.15,3.15,3.08,3.15,1142,0
2006-02-27,3.11,3.12,3.11,3.11,8557,0
2006-02-28,3.01,3.01,3.01,3.01,857,0
2006-03-02,3.01,3.01,3.01,3.01,285,0
2006-03-03,2.98,2.98,2.98,2.98,285,0
2006-03-06,2.89,2.93,2.89,2.89,7142,0
2006-03-08,2.75,2.77,2.75,2.75,1571,0
2006-03-09,2.82,2.82,2.82,2.82,1428,0
2006-03-17,2.77,2.77,2.77,2.77,457,0
2006-03-21,2.77,2.77,2.77,2.77,171,0
2006-03-22,2.69,2.8,2.69,2.69,5785,0
2006-03-24,2.83,2.83,2.83,2.83,142,0
2006-03-27,2.71,2.75,2.71,2.71,3714,0
2006-03-30,2.77,2.8,2.66,2.77,21228,0
2006-03-31,2.77,2.77,2.77,2.77,131,0
2006-04-03,2.69,2.69,2.69,2.69,1142,0
2006-04-04,2.75,2.86,2.74,2.75,342,0
2006-04-07,2.69,2.69,2.69,2.69,285,0
2006-04-10,2.76,2.76,2.76,2.76,857,0
2006-04-12,2.8,2.8,2.77,2.8,1428,0
2006-04-13,2.92,2.92,2.92,2.92,142,0
2006-04-17,3.04,3.04,3.04,3.04,857,0
2006-04-19,3.33,3.33,3.33,3.33,571,0
2006-04-21,3.67,3.67,3.64,3.67,17571,0
2006-04-24,3.67,3.76,3.67,3.67,1742,0
2006-04-25,3.81,3.81,3.67,3.81,3057,0
2006-04-26,3.43,3.43,3.4,3.43,1428,0
2006-05-01,3.37,3.37,3.37,3.37,142,0
2006-05-02,3.5,3.5,3.5,3.5,857,0
2006-05-09,3.5,3.5,3.5,3.5,1857,0
2006-05-19,3.25,3.25,3.25,3.25,5714,0
2006-05-23,3.43,3.48,3.43,3.43,11714,0
2006-05-25,3.29,3.29,3.29,3.29,85,0
2006-05-26,3.41,3.41,3.25,3.41,2942,0
2006-06-01,3.22,3.22,3.22,3.22,2857,0
2006-06-02,3.36,3.36,3.36,3.36,5714,0
2006-06-12,3.22,3.22,2.94,3.22,400,0
2006-06-13,2.98,3.01,2.98,2.98,3428,0
2006-06-14,2.97,3.15,2.97,2.97,428,0
2006-06-15,3.01,3.01,3.01,3.01,285,0
2006-06-16,2.99,2.99,2.99,2.99,342,0
2006-06-21,3.13,3.13,3.13,3.13,7142,0
2006-06-23,2.98,3,2.98,2.98,5142,0
2006-06-30,2.98,2.98,2.98,2.98,857,0
2006-07-06,3.15,3.22,3.15,3.15,2428,0
2006-07-07,3.24,3.24,3.24,3.24,1428,0
2006-07-10,3.12,3.15,3.12,3.12,2142,0
2006-07-12,2.94,2.94,2.94,2.94,1057,0
2006-07-13,2.9,2.9,2.87,2.9,7142,0
2006-07-17,2.98,2.98,2.98,2.98,1142,0
2006-07-18,2.87,2.95,2.87,2.87,2257,0
2006-07-19,2.92,2.92,2.92,2.92,114,0
2006-07-24,2.82,2.82,2.82,2.82,2857,0
2006-07-26,2.89,2.89,2.89,2.89,114,0
2006-07-27,2.96,2.96,2.96,2.96,2857,0
2006-07-28,2.87,2.87,2.87,2.87,1571,0
2006-07-31,2.92,2.92,2.92,2.92,571,0
2006-08-10,2.98,3.01,2.98,2.98,1428,0
2006-08-14,3.07,3.07,3.01,3.07,11428,0
2006-08-21,3.21,3.21,3.21,3.21,85,0
2006-08-23,4.16,4.16,4.13,4.16,2857,0
2006-08-24,3.85,3.85,3.85,3.85,1428,0
2006-08-29,3.75,3.75,3.75,3.75,571,0
2006-09-11,4.08,4.08,4.08,4.08,11428,0
2006-09-12,4.2,4.2,4.18,4.2,1714,0
2006-09-13,4.09,4.09,4.09,4.09,142,0
2006-09-14,4.07,4.07,4.07,4.07,571,0
2006-09-15,4.06,4.06,4.06,4.06,228,0
2006-09-21,3.83,3.83,3.79,3.83,714,0
2006-09-22,3.77,3.77,3.77,3.77,142,0
2006-09-29,3.71,3.87,3.71,3.71,1028,0
2006-10-04,3.96,3.96,3.96,3.96,142,0
2006-10-10,3.69,3.69,3.69,3.69,142,0
2006-10-16,3.44,3.47,3.44,3.44,285,0
2006-10-17,3.48,3.48,3.48,3.48,285,0
2006-10-20,3.79,3.79,3.76,3.79,114,0
2006-10-23,3.92,3.92,3.92,3.92,1142,0
2006-10-24,4.06,4.06,4.04,4.06,1428,0
2006-10-25,3.69,3.69,3.69,3.69,11428,0
2006-10-26,3.91,3.91,3.91,3.91,400,0
2006-10-27,3.99,3.99,3.96,3.99,1514,0
2006-10-31,3.8,3.8,3.8,3.8,714,0
2006-11-01,3.77,3.81,3.77,3.77,2857,0
2006-11-07,3.66,3.66,3.66,3.66,714,0
2006-11-09,3.85,3.85,3.85,3.85,571,0
2006-11-17,3.61,3.61,3.61,3.61,428,0
2006-11-29,3.85,3.85,3.85,3.85,857,0
2006-11-30,3.74,3.8,3.74,3.74,457,0
2006-12-01,3.83,3.83,3.77,3.83,5714,0
2006-12-04,3.88,3.88,3.56,3.88,4285,0
2006-12-05,3.86,3.86,3.86,3.86,57,0
2006-12-07,3.88,3.92,3.85,3.88,6628,0
2006-12-11,3.78,3.78,3.78,3.78,285,0
2006-12-12,3.8,3.8,3.8,3.8,114,0
2006-12-13,3.81,3.81,3.8,3.81,857,0
2006-12-14,3.85,3.85,3.8,3.85,2857,0
2006-12-18,3.81,3.81,3.81,3.81,857,0
2006-12-21,3.85,3.85,3.85,3.85,1428,0
2006-12-27,3.66,3.66,3.66,3.66,142,0
2006-12-28,3.61,3.77,3.6,3.61,45000,0
2006-12-29,3.6,3.66,3.6,3.6,21028,0
2007-01-03,3.85,3.85,3.84,3.85,1285,0
2007-01-05,4.32,4.32,4.32,4.32,571,0
2007-01-08,4.93,5.06,4.9,4.93,714,0
2007-01-09,4.99,4.99,4.9,4.99,1514,0
2007-01-10,4.86,4.9,4.83,4.86,1571,0
2007-01-11,4.87,4.87,4.87,4.87,285,0
2007-01-12,4.71,4.88,4.71,4.71,1571,0
2007-01-16,4.72,4.85,4.72,4.72,1428,0
2007-01-17,4.93,4.93,4.93,4.93,571,0
2007-01-18,4.72,4.72,4.72,4.72,285,0
2007-01-23,5.5,5.5,5.13,5.5,3285,0
2007-01-24,5.6,5.72,5.6,5.6,2285,0
2007-01-25,5.18,5.42,5.14,5.18,628,0
2007-01-26,5.34,5.34,5.34,5.34,57,0
2007-01-29,5.41,5.45,5.25,5.41,3200,0
2007-01-30,5.43,5.58,5.32,5.43,1628,0
2007-01-31,5.43,5.5,5.39,5.43,4885,0
2007-02-01,5.25,5.48,5.25,5.25,1471,0
2007-02-02,5.49,5.49,5.14,5.49,314,0
2007-02-05,5.39,5.51,5.36,5.39,3657,0
2007-02-06,5.18,5.42,5.08,5.18,5971,0
2007-02-07,5.26,5.26,5.26,5.26,342,0
2007-02-09,4.63,5.04,4.63,4.63,1666,0
2007-02-12,4.35,4.53,4.27,4.35,1200,0
2007-02-13,4.66,4.66,4.35,4.66,742,0
2007-02-14,4.58,4.72,4.51,4.58,2320,0
2007-02-15,4.72,4.72,4.69,4.72,1085,0
2007-02-16,4.76,4.78,4.62,4.76,2485,0
2007-02-20,4.64,4.68,4.64,4.64,17235,0
2007-02-21,4.78,4.78,4.78,4.78,57,0
2007-02-22,5,5,4.81,5,3742,0
2007-02-23,4.93,4.93,4.79,4.93,707,0
2007-02-26,4.98,4.98,4.95,4.98,17342,0
2007-02-27,4.86,4.86,4.86,4.86,14200,0
2007-02-28,4.82,4.82,4.82,4.82,16828,0
2007-03-01,4.66,4.66,4.66,4.66,1057,0
2007-03-02,4.38,4.51,4.31,4.38,7971,0
2007-03-05,4.01,4.25,4.01,4.01,4142,0
2007-03-06,4.34,4.35,4.32,4.34,3371,0
2007-03-07,4.2,4.2,4.2,4.2,571,0
2007-03-08,4.3,4.3,4.3,4.3,428,0
2007-03-09,4.54,4.54,4.54,4.54,285,0
2007-03-13,4.6,4.6,4.48,4.6,571,0
2007-03-14,4.45,4.45,4.29,4.45,1142,0
2007-03-15,4.3,4.4,4.3,4.3,685,0
2007-03-19,4.13,4.13,4.13,4.13,28,0
2007-03-21,4.49,4.49,4.41,4.49,1242,0
2007-03-27,4.66,4.7,4.66,4.66,571,0
2007-03-28,4.58,4.58,4.5,4.58,1628,0
2007-03-30,4.88,4.88,4.62,4.88,1550,0
2007-04-02,4.82,4.82,4.82,4.82,285,0
2007-04-05,5,5,5,5,328,0
2007-04-09,5.02,5.14,5.02,5.02,1571,0
2007-04-10,4.54,4.7,4.54,4.54,857,0
2007-04-11,4.86,4.86,4.56,4.86,1857,0
2007-04-12,4.95,4.95,4.73,4.95,7400,0
2007-04-13,5.09,5.12,5.09,5.09,571,0
2007-04-16,4.97,5.11,4.97,4.97,5114,0
2007-04-17,4.99,4.99,4.9,4.99,57,0
2007-04-19,5.06,5.06,4.97,5.06,457,0
2007-04-20,5.33,5.59,5.32,5.33,1828,0
2007-04-23,5.58,5.59,5.58,5.58,885,0
2007-04-24,5.89,5.98,5.71,5.89,1228,0
2007-04-25,6.34,6.34,6.1,6.34,4714,0
2007-04-26,6.16,6.37,5.78,6.16,2685,0
2007-04-27,6.28,6.28,6,6.28,1571,0
2007-04-30,6.07,6.07,6.07,6.07,1485,0
2007-05-01,5.69,5.9,5.69,5.69,2200,0
2007-05-02,5.82,5.82,5.65,5.82,1000,0
2007-05-03,5.9,5.9,5.84,5.9,2857,0
2007-05-04,6.14,6.17,6.1,6.14,19648,0
2007-05-07,6.09,6.23,6.09,6.09,2938,0
2007-05-08,5.99,6.05,5.99,5.99,690,0
2007-05-10,5.88,5.88,5.88,5.88,228,0
2007-05-14,5.93,6.18,5.93,5.93,11428,0
2007-05-15,6.09,6.23,6.09,6.09,2057,0
2007-05-16,6.09,6.12,5.96,6.09,13845,0
2007-05-17,6.02,6.14,6.02,6.02,15031,0
2007-05-18,6.1,6.18,5.96,6.1,2971,0
2007-05-22,6.16,6.16,6.16,6.16,571,0
2007-05-23,6.17,6.22,6.07,6.17,1600,0
2007-05-24,6.21,6.31,6.21,6.21,1428,0
2007-05-25,6.05,6.05,5.81,6.05,314,0
2007-05-30,5.93,6.06,5.93,5.93,2514,0
2007-05-31,5.92,6.02,5.92,5.92,2542,0
2007-06-01,6.07,6.1,6.07,6.07,2457,0
2007-06-04,6.3,6.3,6.29,6.3,57,0
2007-06-05,6.47,6.49,6.44,6.47,857,0
2007-06-06,6.49,6.49,6.27,6.49,1485,0
2007-06-07,7.23,7.23,6.67,7.23,800,0
2007-06-08,7.79,7.96,7.24,7.79,8285,0
2007-06-11,7.22,7.8,7.22,7.22,1759,0
2007-06-12,7.23,7.25,7.17,7.23,7571,0
2007-06-13,7.17,7.27,7.14,7.17,5714,0
2007-06-14,7.16,7.16,7,7.16,4057,0
2007-06-15,7.37,7.37,7.32,7.37,2885,0
2007-06-18,7.7,7.7,7.53,7.7,16000,0
2007-06-19,8.57,8.59,8,8.57,21028,0
2007-06-20,8.91,8.96,8.58,8.91,2472,0
2007-06-21,8.74,9.03,8.61,8.74,1971,0
2007-06-22,8.42,8.57,8.42,8.42,4228,0
2007-06-25,8.4,8.69,8.4,8.4,1485,0
2007-06-26,8.67,8.77,8.67,8.67,1571,0
2007-06-27,9.41,9.52,8.91,9.41,8657,0
2007-06-28,9.7,9.78,9.7,9.7,2371,0
2007-06-29,10.32,10.46,10.09,10.32,15300,0
2007-07-03,10.76,10.76,10.47,10.76,6000,0
2007-07-05,10.85,10.94,10.7,10.85,9457,0
2007-07-06,10.2,10.74,10.16,10.2,14754,0
2007-07-09,10.11,10.18,10.08,10.11,12428,0
2007-07-10,9.05,9.86,9.05,9.05,15018,0
2007-07-11,9.65,9.75,9.65,9.65,1714,0
2007-07-12,10.14,10.15,9.8,10.14,2200,0
2007-07-13,10.24,10.42,9.97,10.24,5542,0
2007-07-16,10.47,10.47,10.2,10.47,4314,0
2007-07-17,9.99,10.5,9.99,9.99,7514,0
2007-07-18,9.97,10.23,9.97,9.97,8771,0
2007-07-19,9.8,9.97,9.76,9.8,1685,0
2007-07-20,9.72,9.9,9.72,9.72,1528,0
2007-07-23,9.43,9.7,9.43,9.43,3800,0
2007-07-24,9.19,9.47,8.57,9.19,9400,0
2007-07-25,8.96,8.96,8.79,8.96,457,0
2007-07-26,8.52,8.56,8.52,8.52,1285,0
2007-07-27,8.73,8.77,8.73,8.73,1714,0
2007-07-30,8.72,8.72,8.51,8.72,742,0
2007-07-31,8.37,8.86,8.37,8.37,3971,0
2007-08-01,8.7,8.7,8.7,8.7,657,0
2007-08-02,9.05,9.15,8.93,9.05,508,0
2007-08-03,9.01,9.01,9.01,9.01,171,0
2007-08-07,8.66,8.98,8.66,8.66,371,0
2007-08-08,8.7,8.96,8.7,8.7,2114,0
2007-08-09,8.58,8.58,8.42,8.58,1000,0
2007-08-10,8.19,8.19,8.19,8.19,571,0
2007-08-13,7.98,8.1,7.98,7.98,1485,0
2007-08-14,6.96,7.67,6.96,6.96,571,0
2007-08-15,6.47,7.09,6.36,6.47,10914,0
2007-08-16,5.85,5.91,5.27,5.85,5200,0
2007-08-17,6.1,6.1,5.67,6.1,15285,0
2007-08-20,5.99,6.08,5.91,5.99,1628,0
2007-08-22,6,6.25,6,6,3714,0
2007-08-23,5.94,5.94,5.94,5.94,2857,0
2007-08-24,5.97,5.97,5.97,5.97,1542,0
2007-08-27,5.92,6.17,5.92,5.92,5657,0
2007-08-28,5.98,5.98,5.98,5.98,7142,0
2007-08-29,5.81,5.92,5.81,5.81,4314,0
2007-08-30,5.83,5.83,5.78,5.83,1914,0
2007-08-31,5.97,5.97,5.97,5.97,2142,0
2007-09-04,5.91,6.01,5.81,5.91,3600,0
2007-09-05,5.6,5.95,5.6,5.6,29857,0
2007-09-06,5.92,5.92,5.92,5.92,88,0
2007-09-07,6.52,6.55,5.93,6.52,5857,0
2007-09-13,6.93,6.93,6.89,6.93,14285,0
2007-09-14,7.43,7.82,7.43,7.43,1942,0
2007-09-17,7.17,7.35,7.17,7.17,2685,0
2007-09-18,6.88,6.99,6.81,6.88,15000,0
2007-09-19,6.61,6.79,6.61,6.61,1571,0
2007-09-20,6.78,6.78,6.78,6.78,28,0
2007-09-21,7,7,7,7,1714,0
2007-09-24,7.1,7.11,6.99,7.1,10685,0
2007-09-25,7.24,7.32,7.2,7.24,9314,0
2007-09-26,7.46,7.49,7.27,7.46,2571,0
2007-09-27,8.13,8.38,7.76,8.13,20714,0
2007-09-28,8.73,8.9,8.3,8.73,32782,0
2007-10-01,8.9,9.22,8.56,8.9,9714,0
2007-10-02,8.88,8.89,8.6,8.88,5857,0
2007-10-03,8.79,8.88,8.71,8.79,4485,0
2007-10-04,9.31,9.31,8.44,9.31,2485,0
2007-10-05,9.3,9.65,9.3,9.3,2914,0
2007-10-09,9.92,9.97,9.62,9.92,16485,0
2007-10-10,10,10.06,9.9,10,1514,0
2007-10-11,9.79,10.55,9.79,9.79,5828,0
2007-10-12,10.22,10.28,9.81,10.22,3685,0
2007-10-15,9.93,10.15,9.87,9.93,9371,0
2007-10-16,9.82,10.07,9.82,9.82,2228,0
2007-10-17,9.28,10.05,9.13,9.28,7714,0
2007-10-18,9.02,9.38,8.43,9.02,10742,0
2007-10-19,8.64,9.35,8.64,8.64,39971,0
2007-10-22,8.67,8.71,8.46,8.67,3314,0
2007-10-23,8.96,8.97,8.57,8.96,3914,0
2007-10-24,8.68,8.68,8.68,8.68,285,0
2007-10-25,8.51,8.76,8.35,8.51,12285,0
2007-10-26,8.91,9.24,8.53,8.91,6650,0
2007-10-29,8.87,9.16,8.78,8.87,12400,0
2007-10-30,8.94,9.06,8.93,8.94,2914,0
2007-10-31,9.15,9.17,8.82,9.15,4085,0
2007-11-01,8.71,9.15,8.71,8.71,2400,0
2007-11-02,8.93,9.01,8.8,8.93,3000,0
2007-11-05,8.96,9.06,8.96,8.96,1600,0
2007-11-06,9.25,9.55,9.25,9.25,3485,0
2007-11-07,9.34,9.46,9.34,9.34,2514,0
2007-11-08,9.52,9.73,9.3,9.52,1672,0
2007-11-09,9.26,9.72,9.23,9.26,942,0
2007-11-12,8.92,9.25,8.92,8.92,1171,0
2007-11-13,8.75,8.75,8.59,8.75,5245,0
2007-11-14,8.74,8.84,8.66,8.74,1285,0
2007-11-15,8.7,8.75,8.56,8.7,6914,0
2007-11-16,8.8,8.8,8.57,8.8,4457,0
2007-11-19,8.73,8.76,8.71,8.73,1228,0
2007-11-20,9.56,9.56,8.73,9.56,32428,0
2007-11-21,9.56,9.95,9.48,9.95,3600,0
2007-11-23,9.94,9.94,9.78,9.94,3457,0
2007-11-26,10.19,10.2,9.98,10.19,1057,0
2007-11-27,9.83,10.18,9.48,9.83,7028,0
2007-11-28,9.65,9.83,9.65,9.65,1714,0
2007-11-29,9.74,9.84,9.57,9.74,4942,0
2007-11-30,9.45,9.7,9.45,9.45,4825,0
2007-12-03,9.26,9.62,9.17,9.26,2857,0
2007-12-04,8.45,8.94,8.29,8.45,54314,0
2007-12-05,8.27,8.64,8.19,8.27,17025,0
2007-12-06,7.91,8.23,7.83,7.91,14885,0
2007-12-07,8.05,8.39,7.88,8.05,5857,0
2007-12-10,8.18,8.2,7.83,8.18,5857,0
2007-12-11,7.93,8.11,7.75,7.93,13171,0
2007-12-12,7.98,8.19,7.66,7.98,9771,0
2007-12-13,8.11,8.11,7.9,8.11,2485,0
2007-12-14,8.29,8.29,8.24,8.29,23076,0
2007-12-17,7.78,8.4,7.7,7.78,2542,0
2007-12-18,8.22,8.22,8,8.22,1171,0
2007-12-19,7.94,8.24,6.99,7.94,15885,0
2007-12-20,7.83,8.04,7.83,7.83,2600,0
2007-12-21,7.77,7.77,7.77,7.77,16542,0
2007-12-24,9.45,9.59,8.89,9.45,46647,0
2007-12-27,9.89,10.14,9.55,9.89,44885,0
2007-12-28,9.6,9.91,9.56,9.6,1942,0
2007-12-31,9.81,9.81,9.26,9.81,1285,0
2008-01-02,9.61,9.63,9.36,9.61,5542,0
2008-01-03,9.9,9.94,9.55,9.9,12714,0
2008-01-04,9.78,9.78,9.78,9.78,85,0
2008-01-07,9.27,9.27,9.27,9.27,342,0
2008-01-08,8.73,8.73,8.73,8.73,200,0
2008-01-09,7.7,8.44,7.52,7.7,80128,0
2008-01-10,7.69,7.85,7.62,7.69,7000,0
2008-01-11,7.88,7.88,7.68,7.88,342,0
2008-01-14,8.22,8.28,7.99,8.22,7942,0
2008-01-15,7.85,8.22,7.82,7.85,3428,0
2008-01-16,7.91,7.91,7.75,7.91,1285,0
2008-01-17,7.66,7.88,7.66,7.66,3485,0
2008-01-18,7.53,7.73,7.29,7.53,8485,0
2008-01-22,5.95,6.83,5.08,5.95,17500,0
2008-01-23,6.81,7,6.17,6.81,35542,0
2008-01-24,7.35,7.83,7.3,7.35,9657,0
2008-01-25,8.82,8.82,7.98,8.82,36028,0
2008-01-28,10.52,10.76,9.07,10.52,29771,0
2008-01-29,9.78,10.71,9.77,9.78,7542,0
2008-01-30,9.89,10.56,9.89,9.89,7464,0
2008-01-31,9.43,9.89,9.35,9.43,6672,0
2008-02-01,9.45,10.38,9.39,9.45,3542,0
2008-02-04,9.38,9.45,9.38,9.38,200,0
2008-02-05,9.84,10.06,9.32,9.84,3428,0
2008-02-06,9.81,9.96,9.81,9.81,1342,0
2008-02-07,9.84,9.84,9.75,9.84,771,0
2008-02-08,9.96,9.99,9.92,9.96,28714,0
2008-02-11,10.32,10.32,9.9,10.32,6657,0
2008-02-12,10.19,10.43,9.93,10.19,29488,0
2008-02-13,10.46,10.46,10.02,10.46,2200,0
2008-02-14,10.13,10.5,10.12,10.13,18142,0
2008-02-15,10.07,10.08,9.79,10.07,1914,0
2008-02-19,10.65,10.79,10.07,10.65,11257,0
2008-02-20,10.79,11.2,10.79,10.79,11114,0
2008-02-21,11.09,11.62,10.92,11.09,15485,0
2008-02-22,10.75,10.96,10.5,10.75,12457,0
2008-02-25,10.93,10.94,10.63,10.93,7342,0
2008-02-26,11.06,11.23,10.7,11.06,3714,0
2008-02-27,11.1,11.1,10.76,11.1,3771,0
2008-02-28,11.62,11.94,11.2,11.62,7314,0
2008-02-29,11.36,11.85,11.35,11.36,15228,0
2008-03-03,11.27,11.56,11.27,11.27,10712,0
2008-03-04,11.28,11.64,11.22,11.28,12571,0
2008-03-05,11.52,11.58,11.52,11.52,714,0
2008-03-06,10.77,11.64,10.6,10.77,5714,0
2008-03-07,10.85,10.85,10.42,10.85,7428,0
2008-03-10,10.36,10.5,10.34,10.36,3314,0
2008-03-11,10.49,10.65,10.37,10.49,1457,0
2008-03-12,10.65,10.66,10.62,10.65,1200,0
2008-03-13,10.58,10.58,10.56,10.58,1971,0
2008-03-14,10.31,10.49,10.31,10.31,1457,0
2008-03-17,9.45,9.83,9.41,9.45,4000,0
2008-03-18,9.97,10.1,9.63,9.97,7036,0
2008-03-19,9.8,10.13,9.8,9.8,5514,0
2008-03-20,10.34,10.34,9.6,10.34,4942,0
2008-03-24,10.64,10.64,10.36,10.64,0,0
2008-03-25,10.32,10.51,10.31,10.32,1171,0
2008-03-26,10.49,10.61,10.34,10.49,4600,0
2008-03-27,10.49,10.64,10.49,10.49,6942,0
2008-03-28,10.32,10.52,10.32,10.32,342,0
2008-03-31,10.32,10.32,10.27,10.32,857,0
2008-04-01,10.78,10.78,10.44,10.78,1800,0
2008-04-02,10.9,11.06,10.73,10.9,2400,0
2008-04-03,11.09,11.09,10.94,11.09,2200,0
2008-04-04,10.86,11.08,10.8,10.86,4314,0
2008-04-07,10.43,10.92,10.43,10.43,3428,0
2008-04-08,10.56,10.87,10.56,10.56,914,0
2008-04-09,10.67,10.8,10.47,10.67,6691,0
2008-04-10,10.31,10.67,10.31,10.31,1742,0
2008-04-11,10.14,10.55,10.14,10.14,1142,0
2008-04-14,9.61,10.15,9.61,9.61,5314,0
2008-04-15,10.28,10.28,9.99,10.28,2428,0
2008-04-16,10.35,10.88,9.94,10.35,5800,0
2008-04-17,10.21,10.21,10.14,10.21,1974,0
2008-04-18,10.14,10.46,10.14,10.14,7628,0
2008-04-21,10.09,10.16,9.9,10.09,4257,0
2008-04-22,9.65,10.02,9.62,9.65,12314,0
2008-04-23,9.33,9.38,9.17,9.33,4914,0
2008-04-24,9.62,9.63,9.31,9.62,2474,0
2008-04-25,9.82,9.85,9.48,9.82,771,0
2008-04-28,9.48,9.8,9.48,9.48,428,0
2008-04-29,9.43,9.69,9.29,9.43,1285,0
2008-04-30,10,10,9.63,10,5057,0
2008-05-01,9.58,9.94,9.58,9.58,1711,0
2008-05-02,9.58,9.66,9.39,9.58,1628,0
2008-05-05,10.25,10.34,9.36,10.25,3142,0
2008-05-06,10.43,10.62,10.07,10.43,4028,0
2008-05-07,10.61,10.79,10.48,10.61,14342,0
2008-05-08,10.58,10.58,10.49,10.58,371,0
2008-05-09,10.51,10.51,10.51,10.51,142,0
2008-05-12,11.88,11.93,10.57,11.88,30114,0
2008-05-13,13.45,13.5,11.61,13.45,34400,0
2008-05-14,12.94,13.51,12.93,12.94,17371,0
2008-05-15,12.63,12.83,12.22,12.63,8228,0
2008-05-16,12.77,12.8,12.48,12.77,10028,0
2008-05-19,13.47,13.47,13.47,13.47,285,0
2008-05-20,13.98,14.08,12.94,13.98,30471,0
2008-05-21,14.2,14.99,13.97,14.2,36971,0
2008-05-22,15.09,15.28,14.44,15.09,19214,0
2008-05-23,14.32,15.21,14.32,14.32,18200,0
2008-05-27,14.38,14.85,14.27,14.38,5485,0
2008-05-28,14.68,14.68,14.27,14.68,8800,0
2008-05-29,14.7,14.94,14.5,14.7,4837,0
2008-05-30,15.19,15.6,14.49,15.19,13371,0
2008-06-02,16.8,17.2,15.04,16.8,28342,0
2008-06-03,18.38,18.62,14.87,18.38,22614,0
2008-06-04,16.36,18.1,16.36,16.36,5142,0
2008-06-05,15.76,16.65,15.29,15.76,13113,0
2008-06-06,14.86,15.43,14.86,14.86,9714,0
2008-06-09,15.92,16.31,15.28,15.92,7742,0
2008-06-10,16.11,16.32,15.58,16.11,5371,0
2008-06-11,16.07,16.87,15.59,16.07,14542,0
2008-06-12,15.77,16.11,15.34,15.77,37257,0
2008-06-13,16.05,16.05,15.53,16.05,27457,0
2008-06-16,16.81,16.85,16.04,16.81,7942,0
2008-06-17,16.51,16.93,16.41,16.51,11314,0
2008-06-18,16.29,16.7,16.1,16.29,4000,0
2008-06-19,17,17,16.72,17,6628,0
2008-06-20,16.98,17.14,16.8,16.98,6628,0
2008-06-23,17.27,17.27,16.84,17.27,9002,0
2008-06-24,16.82,17.35,16.81,16.82,14685,0
2008-06-25,16.56,17.13,16.22,16.56,6657,0
2008-06-26,16.43,16.98,16.43,16.43,14400,0
2008-06-27,16.8,17.18,16.03,16.8,5985,0
2008-06-30,16.84,17.36,16.84,16.84,11590,0
2008-07-02,17.5,17.5,16.82,17.5,2657,0
2008-07-03,17.16,17.72,17.08,17.16,5634,0
2008-07-07,16.56,18.03,15.69,16.56,7285,0
2008-07-08,16.12,16.83,15.76,16.12,12200,0
2008-07-09,16.47,17.08,16.31,16.47,6657,0
2008-07-10,16.22,16.84,16.07,16.22,4085,0
2008-07-11,16.27,16.63,16.27,16.27,7342,0
2008-07-14,17.2,17.2,17,17.2,1142,0
2008-07-15,16.79,17.18,16.65,16.79,742,0
2008-07-16,16.81,17.34,16.81,16.81,6514,0
2008-07-17,17.05,17.18,16.93,17.05,2914,0
2008-07-18,17.09,17.11,16.99,17.09,2971,0
2008-07-21,16.88,17.15,16.68,16.88,5628,0
2008-07-22,14.6,16.35,14.53,14.6,7114,0
2008-07-23,14.88,15.29,14.34,14.88,8857,0
2008-07-24,14.27,14.27,14.2,14.27,1043,0
2008-07-25,13.57,14.68,13.17,13.57,8700,0
2008-07-28,12.13,12.99,12.13,12.13,9200,0
2008-07-29,12.33,12.54,11.89,12.33,6400,0
2008-07-30,12.65,12.69,12.56,12.65,8900,0
2008-07-31,12.79,12.81,12.64,12.79,2200,0
2008-08-01,13.48,13.62,12.68,13.48,10700,0
2008-08-05,14.34,14.63,13.42,14.34,31114,0
2008-08-06,13.83,14.65,13.83,13.83,4400,0
2008-08-07,13.9,14.14,13.9,13.9,3814,0
2008-08-08,13.76,14.06,13.76,13.76,9015,0
2008-08-11,13.4,14.28,13.38,13.4,13536,0
2008-08-12,13.85,13.91,13.4,13.85,8500,0
2008-08-13,13.44,13.71,13.2,13.44,3685,0
2008-08-14,13.24,13.59,12.99,13.24,8300,0
2008-08-15,11.7,12.14,11.51,12.14,1029183,0
2008-08-18,12.25,12.48,12,12.48,200920,0
2008-08-19,12.28,12.42,12,12.31,68277,0
2008-08-20,12.43,12.5,11.61,12,180102,0
2008-08-21,11.99,11.99,11.42,11.85,110906,0
2008-08-22,12,12.15,11.9,12.06,155128,0
2008-08-25,12.24,12.25,11.8,11.95,53337,0
2008-08-26,12.34,12.34,11.98,12.01,54116,0
2008-08-27,12.13,12.59,12.07,12.24,70985,0
2008-08-28,12.49,13.55,12.11,12.45,363535,0
2008-08-29,12.81,12.84,12.31,12.56,67959,0
2008-09-02,12.93,12.93,12.08,12.11,89926,0
2008-09-03,12.11,12.55,11.72,11.86,231738,0
2008-09-04,12.36,12.48,11.79,12.29,208596,0
2008-09-05,12.19,12.3,11.7,12.07,186043,0
2008-09-08,12.3,13.15,12.07,12.24,266528,0
2008-09-09,12.48,12.48,11.32,11.33,160010,0
2008-09-10,11.35,11.58,10.75,10.98,244683,0
2008-09-11,11.13,12.43,10.75,12.05,371046,0
2008-09-12,12.43,12.75,12.3,12.5,157998,0
2008-09-15,12.22,13,11.85,12.2,135061,0
2008-09-16,11.88,11.88,11,11.05,191786,0
2008-09-17,11.28,11.29,9.88,9.9,236568,0
2008-09-18,9.92,10.37,8.2,8.62,514073,0
2008-09-19,9.89,9.9,8.92,9.79,200654,0
2008-09-22,9.95,10.56,9.74,10.43,137060,0
2008-09-23,10.22,10.77,10.22,10.66,111163,0
2008-09-24,10.85,11.02,10.6,10.64,120660,0
2008-09-25,10.98,11.1,10.75,11.1,188553,0
2008-09-26,10.84,11.07,10.1,10.35,155613,0
2008-09-29,10.35,10.73,7.5,10.35,301019,0
2008-09-30,9.99,9.99,8.92,9.14,167359,0
2008-10-01,8.91,9.28,8.78,8.9,53919,0
2008-10-02,8.42,8.63,7.55,8.05,187695,0
2008-10-03,8.05,8.05,7.5,7.75,116408,0
2008-10-06,7,7.5,5.75,6.11,226305,0
2008-10-07,6.31,6.68,5.25,5.43,108167,0
2008-10-08,5.21,5.37,4.14,4.76,356094,0
2008-10-09,5.14,5.34,4.8,4.95,81943,0
2008-10-10,4.76,4.77,3.75,4.39,108784,0
2008-10-13,5,5.2,4.52,5.05,117493,0
2008-10-14,5.98,6.05,5,5.15,202738,0
2008-10-15,5.45,6.48,5.3,5.72,434609,0
2008-10-16,5.75,6,4.68,5.11,390357,0
2008-10-17,5.19,5.19,4,4.54,655608,0
2008-10-20,4.5,4.62,4.16,4.21,176516,0
2008-10-21,4.47,4.5,4.25,4.37,70714,0
2008-10-22,4.3,4.31,4.01,4.16,50731,0
2008-10-23,4.24,4.24,3.87,3.98,63633,0
2008-10-24,3.52,3.76,3.3,3.43,114629,0
2008-10-27,3.5,3.5,3.26,3.4,23922,0
2008-10-28,3.58,3.79,3.36,3.63,101040,0
2008-10-29,3.51,4.15,3.43,4.1,81831,0
2008-10-30,4.27,4.38,4,4.14,90265,0
2008-10-31,4.21,4.57,4.1,4.43,121637,0
2008-11-03,4.74,5.34,4.59,5.11,210127,0
2008-11-04,5.4,6.6,5.36,6.14,343469,0
2008-11-05,6.14,6.14,5.1,5.21,165071,0
2008-11-06,5.5,5.5,4.75,4.85,101342,0
2008-11-07,5.34,5.57,5.15,5.4,269084,0
2008-11-10,5.5,5.52,4.33,4.67,156070,0
2008-11-11,4.5,4.51,4.06,4.41,76467,0
2008-11-12,4.29,4.55,4.09,4.13,103980,0
2008-11-13,4.22,4.32,3.91,4.15,193947,0
2008-11-14,4.1,4.23,4.06,4.15,107698,0
2008-11-17,4,4.19,4,4.1,40888,0
2008-11-18,4.01,4.18,3.85,4,34978,0
2008-11-19,3.91,4.15,3.87,3.97,40393,0
2008-11-20,3.76,3.8,3.5,3.5,40663,0
2008-11-21,3.64,3.68,3.15,3.22,72911,0
2008-11-24,3.3,3.79,3.3,3.72,86215,0
2008-11-25,3.88,4.26,3.76,4.16,106794,0
2008-11-26,4.15,4.27,3.86,4.15,54059,0
2008-11-28,4.01,4.11,3.96,3.96,14910,0
2008-12-01,4.72,4.72,3.93,4.04,58678,0
2008-12-02,4.13,4.2,3.96,4.01,60031,0
2008-12-03,4.06,4.14,3.93,4,48815,0
2008-12-04,4.06,4.06,3.83,3.97,29750,0
2008-12-05,3.95,3.99,3.52,3.99,44047,0
2008-12-08,4,4.02,3.78,4,50611,0
2008-12-09,4.14,4.2,3.8,3.8,31632,0
2008-12-10,3.92,4.01,3.67,3.71,50403,0
2008-12-11,3.72,3.89,3.7,3.7,24169,0
2008-12-12,3.65,3.8,3.62,3.8,37047,0
2008-12-15,4.04,4.04,3.74,3.93,75380,0
2008-12-16,3.85,4.05,3.76,4.01,75932,0
2008-12-17,3.85,4.06,3.8,3.89,51850,0
2008-12-18,4.01,4.01,3.79,3.87,23317,0
2008-12-19,3.98,4.11,3.72,4.11,62494,0
2008-12-22,3.96,4.5,3.95,4.44,150615,0
2008-12-23,4.59,4.59,4.12,4.26,49142,0
2008-12-24,4.22,4.22,4.12,4.18,12843,0
2008-12-26,4.19,4.33,4.19,4.33,10950,0
2008-12-29,4.39,4.48,4.26,4.41,49240,0
2008-12-30,4.35,4.84,4.3,4.84,176177,0
2008-12-31,4.85,5.45,4.66,5.1,81635,0
2009-01-02,5.1,5.45,4.77,5.4,84984,0
2009-01-05,5.49,6.12,5.49,6,59962,0
2009-01-06,6.34,6.55,6.21,6.33,93598,0
2009-01-07,6.33,6.33,5.65,5.89,54889,0
2009-01-08,5.8,6.05,5.55,6.02,35591,0
2009-01-09,6.09,6.09,5.85,5.94,21447,0
2009-01-12,6.11,6.11,5.45,5.65,34099,0
2009-01-13,5.73,5.73,5.28,5.46,40074,0
2009-01-14,5.47,5.47,5.12,5.2,17577,0
2009-01-15,5.14,5.59,5.03,5.47,27645,0
2009-01-16,5.59,5.75,5.41,5.6,58735,0
2009-01-20,5.51,5.64,5.3,5.41,22423,0
2009-01-21,5.4,5.7,5.38,5.57,20808,0
2009-01-22,5.76,5.76,5.46,5.73,13428,0
2009-01-23,5.5,5.77,5.46,5.54,43703,0
2009-01-26,5.55,5.8,5.46,5.46,37343,0
2009-01-27,5.44,5.55,5.44,5.55,22878,0
2009-01-28,5.65,5.65,5.32,5.57,39858,0
2009-01-29,5.57,5.57,5.18,5.3,44689,0
2009-01-30,5.26,5.36,5.16,5.27,71861,0
2009-02-02,5.15,5.2,5.08,5.19,20184,0
2009-02-03,5.2,5.59,5.2,5.57,47872,0
2009-02-04,5.55,5.55,5.24,5.24,27322,0
2009-02-05,5.32,5.32,5.2,5.3,29247,0
2009-02-06,5.38,5.73,5.38,5.7,123578,0
2009-02-09,5.7,5.7,5.4,5.47,40225,0
2009-02-10,5.7,5.78,5.6,5.63,64480,0
2009-02-11,5.75,5.83,5.53,5.83,39478,0
2009-02-12,5.07,5.38,5.05,5.34,81337,0
2009-02-13,5.33,5.33,4.97,5.06,56174,0
2009-02-17,5.11,5.11,4.76,4.8,31584,0
2009-02-18,4.88,4.88,3.87,3.98,68797,0
2009-02-19,4.06,4.12,3.87,3.99,34197,0
2009-02-20,3.87,3.99,3.6,3.84,39609,0
2009-02-23,4,4.12,3.86,3.93,92547,0
2009-02-24,3.93,4.11,3.93,4.08,28532,0
2009-02-25,4.15,4.32,3.97,4.07,25166,0
2009-02-26,4.1,4.14,4.02,4.1,11950,0
2009-02-27,3.9,4.05,3.87,4.05,23484,0
2009-03-02,3.85,4.14,3.67,3.84,36425,0
2009-03-03,3.75,3.78,3.53,3.59,49772,0
2009-03-04,3.65,3.7,3.53,3.63,56516,0
2009-03-05,3.58,3.62,3.23,3.25,41249,0
2009-03-06,3.23,3.3,3.13,3.18,44990,0
2009-03-09,3.17,3.23,3.01,3.06,32564,0
2009-03-10,3.11,3.21,3.01,3.18,20724,0
2009-03-11,3.24,3.55,3.24,3.53,53036,0
2009-03-12,3.46,3.79,3.39,3.7,38577,0
2009-03-13,3.78,4,3.75,3.98,34860,0
2009-03-16,4.04,4.2,4.04,4.12,28088,0
2009-03-17,4.07,4.57,4.07,4.45,39749,0
2009-03-18,4.55,5.13,4.44,5.11,123091,0
2009-03-19,5.25,5.26,4.66,4.68,30134,0
2009-03-20,4.7,4.95,4.58,4.58,43063,0
2009-03-23,4.65,5.18,4.65,5.08,64415,0
2009-03-24,5.13,5.13,5,5,22713,0
2009-03-25,5.15,5.21,5.05,5.15,27574,0
2009-03-26,5.31,5.51,5.2,5.5,101848,0
2009-03-27,5.27,5.47,4.92,4.98,128269,0
2009-03-30,4.78,4.95,4.58,4.8,61627,0
2009-03-31,4.98,5.04,4.85,4.99,46204,0
2009-04-01,5.24,5.54,5,5.46,151311,0
2009-04-02,5.41,5.8,5.39,5.8,128024,0
2009-04-03,5.67,6,5.58,6,251333,0
2009-04-06,5.7,5.95,5.57,5.57,126354,0
2009-04-07,5.67,5.67,5.39,5.51,151863,0
2009-04-08,5.4,5.62,5.28,5.54,36964,0
2009-04-09,5.5,5.68,5.48,5.5,70340,0
2009-04-13,5.34,5.54,5.34,5.5,35357,0
2009-04-14,5.55,5.58,5.43,5.49,42941,0
2009-04-15,5.54,5.54,5.32,5.4,72169,0
2009-04-16,5.51,5.51,5.24,5.35,111635,0
2009-04-17,5.31,5.39,5.16,5.29,59599,0
2009-04-20,5.16,5.25,4.77,4.89,86508,0
2009-04-21,4.81,4.93,4.66,4.9,35304,0
2009-04-22,4.77,4.9,4.5,4.67,291518,0
2009-04-23,4.65,4.76,4.36,4.41,59638,0
2009-04-24,4.46,4.55,4.18,4.27,136243,0
2009-04-27,4.18,4.5,4.18,4.4,92981,0
2009-04-28,4.42,4.82,4.4,4.49,111730,0
2009-04-29,4.56,4.75,4.31,4.31,103920,0
2009-04-30,4.4,5.04,4.36,5.04,290566,0
2009-05-01,5.1,5.28,4.92,5.15,369842,0
2009-05-04,5.26,5.32,5.16,5.2,234161,0
2009-05-05,5.24,5.27,4.95,4.97,78763,0
2009-05-06,5.08,5.15,4.95,4.99,84865,0
2009-05-07,5.02,5.02,4.47,4.61,104923,0
2009-05-08,4.65,5.43,4.65,5.24,371776,0
2009-05-11,5.25,5.67,5.21,5.42,184236,0
2009-05-12,5.51,5.57,5.4,5.47,81194,0
2009-05-13,5.43,5.43,5.09,5.14,69438,0
2009-05-14,5.1,5.21,5.04,5.15,73043,0
2009-05-15,5.15,5.24,4.93,4.97,33886,0
2009-05-18,5.15,5.66,5.01,5.64,30992,0
2009-05-19,5.63,5.66,5.28,5.3,104178,0
2009-05-20,5.5,5.59,5.03,5.04,102586,0
2009-05-21,5.14,5.49,5.05,5.47,81904,0
2009-05-22,5.48,5.71,5.37,5.62,97418,0
2009-05-26,5.7,5.79,5.52,5.74,118439,0
2009-05-27,5.83,5.95,5.75,5.8,62975,0
2009-05-28,5.87,6,5.69,5.82,90813,0
2009-05-29,5.79,5.95,5.74,5.83,144775,0
2009-06-01,6.01,6.74,5.75,6.7,301803,0
2009-06-02,6.6,7.53,6.6,7.3,599223,0
2009-06-03,7.27,7.32,6.83,7,231776,0
2009-06-04,7.12,7.34,6.95,7.31,225251,0
2009-06-05,7.4,7.42,7.03,7.2,267990,0
2009-06-08,7.25,7.25,6.74,7.11,137905,0
2009-06-09,6.93,7.92,6.69,7.72,550029,0
2009-06-10,7.91,8.17,7.68,8.14,311597,0
2009-06-11,8.38,9.08,8.25,8.85,313773,0
2009-06-12,9,9.09,8.3,8.42,195453,0
2009-06-15,8.3,8.3,7.5,7.8,164594,0
2009-06-16,7.93,8,7.15,7.27,200777,0
2009-06-17,7.32,7.86,6.79,7.66,137168,0
2009-06-18,7.67,7.9,7.39,7.62,140225,0
2009-06-19,7.77,8.19,7.65,7.99,185955,0
2009-06-22,7.63,7.87,7.24,7.38,186313,0
2009-06-23,7.34,7.49,6.92,7.39,137875,0
2009-06-24,7.45,8.28,7.31,8.22,253585,0
2009-06-25,8.22,8.62,8.11,8.58,178678,0
2009-06-26,8.58,8.76,8.43,8.5,152553,0
2009-06-29,8.57,8.75,8.1,8.36,102586,0
2009-06-30,8.31,8.37,8.07,8.09,200465,0
2009-07-01,8.1,8.69,8.1,8.46,62364,0
2009-07-02,8.31,8.31,7.62,7.79,141807,0
2009-07-06,7.88,8.15,7.68,8.12,190083,0
2009-07-07,8.06,8.24,7.97,8.12,193502,0
2009-07-08,8.09,8.17,7.8,8.1,324975,0
2009-07-09,7.99,8.25,7.9,8.06,147436,0
2009-07-10,7.92,8.42,7.92,8.28,147705,0
2009-07-13,8.27,8.58,8.1,8.42,72493,0
2009-07-14,8.5,8.7,8.42,8.5,142825,0
2009-07-15,8.63,8.82,8.51,8.7,73709,0
2009-07-16,8.58,8.96,8.58,8.82,119399,0
2009-07-17,8.89,9.33,8.78,9.3,315917,0
2009-07-20,9.5,9.9,9.38,9.48,132482,0
2009-07-21,9.4,9.5,8.6,8.84,324138,0
2009-07-22,8.8,8.98,8.6,8.87,63526,0
2009-07-23,8.9,9.14,8.15,8.21,371461,0
2009-07-24,8.16,8.91,8.12,8.88,417459,0
2009-07-27,8.83,8.92,8.75,8.83,98513,0
2009-07-28,8.67,8.78,8.59,8.77,82587,0
2009-07-29,8.75,8.76,8.56,8.63,125614,0
2009-07-30,8.71,8.98,8.68,8.78,98935,0
2009-07-31,8.78,9.07,8.77,8.97,79503,0
2009-08-03,9.16,9.24,8.86,9.11,51634,0
2009-08-04,9.1,9.24,9,9.11,72406,0
2009-08-05,9.1,9.24,8.8,9.19,98618,0
2009-08-06,9.16,9.16,8.62,8.94,190055,0
2009-08-07,9.06,9.06,8.16,8.35,446658,0
2009-08-10,8.22,8.22,7.78,7.99,267246,0
2009-08-11,7.99,8.03,7.61,7.73,441282,0
2009-08-12,7.72,8.14,7.55,8.01,159343,0
2009-08-13,8.02,8.08,7.8,7.95,155499,0
2009-08-14,7.9,7.94,7.66,7.73,142271,0
2009-08-17,7.51,7.58,7.05,7.18,147565,0
2009-08-18,7.31,7.39,7.12,7.25,164036,0
2009-08-19,7.19,7.52,7.17,7.37,221486,0
2009-08-20,7.41,7.73,7.27,7.61,78305,0
2009-08-21,7.66,7.99,7.61,7.86,141035,0
2009-08-24,7.87,7.95,7.83,7.88,326808,0
2009-08-25,7.91,8.1,7.59,7.67,147955,0
2009-08-26,7.59,8.87,7.51,8.79,526718,0
2009-08-27,9.27,10.76,9.25,10.44,1782236,0
2009-08-28,10.67,10.67,9.7,9.9,733163,0
2009-08-31,9.8,10.5,9.51,10.07,635206,0
2009-09-01,10.2,10.55,9.67,9.99,525452,0
2009-09-02,9.89,10.24,9.8,10.01,265162,0
2009-09-03,10.16,11.15,10.16,10.81,572533,0
2009-09-04,10.79,11.11,10.65,10.98,197869,0
2009-09-08,11.08,11.22,10.55,10.69,273515,0
2009-09-09,10.65,10.9,10.56,10.68,248351,0
2009-09-10,10.78,11.42,10.71,10.77,220391,0
2009-09-11,10.95,11.08,10.41,10.45,361997,0
2009-09-14,10.35,11.05,9.97,10.95,437244,0
2009-09-15,10.96,11.33,10.81,10.98,241551,0
2009-09-16,11.12,11.12,10.53,10.9,234096,0
2009-09-17,10.95,10.95,10.13,10.25,338003,0
2009-09-18,10.37,10.67,10.12,10.52,199595,0
2009-09-21,10.32,10.46,10.1,10.31,194309,0
2009-09-22,10.47,11.97,10.43,11.43,749831,0
2009-09-23,11.51,11.69,11.15,11.35,272759,0
2009-09-24,11.39,11.46,10.88,11.02,321124,0
2009-09-25,10.92,11.8,10.77,11.66,323024,0
2009-09-28,11.8,12.66,11.74,12.5,484823,0
2009-09-29,12.5,13.32,12.5,12.68,726562,0
2009-09-30,12.95,13.09,12.25,12.7,424854,0
2009-10-01,12.89,12.89,11.77,11.77,285969,0
2009-10-02,11.51,11.77,10.94,11.26,235209,0
2009-10-05,11.43,11.61,11.12,11.55,182891,0
2009-10-06,12,12.34,11.77,12.13,380742,0
2009-10-07,12.01,12.37,11.8,11.89,104911,0
2009-10-08,12.12,12.13,11.68,11.89,97801,0
2009-10-09,11.99,12.05,11.65,12.05,122631,0
2009-10-12,12.25,12.65,12.02,12.13,115078,0
2009-10-13,12.08,12.61,11.87,12.1,377737,0
2009-10-14,12.17,12.26,11.93,12.03,142384,0
2009-10-15,11.95,12.08,11.71,11.92,123981,0
2009-10-16,11.78,11.99,11.58,11.82,138258,0
2009-10-19,11.73,12,11.7,11.87,136583,0
2009-10-20,12,12,11.22,11.36,199411,0
2009-10-21,11.43,11.77,11.28,11.34,219721,0
2009-10-22,11.39,11.39,10.88,11.24,170311,0
2009-10-23,11.41,11.41,10.96,11.22,146395,0
2009-10-26,11.24,11.5,10.66,10.74,202834,0
2009-10-27,10.75,10.75,9.93,10.4,344684,0
2009-10-28,10.28,10.35,9.23,9.34,410319,0
2009-10-29,9.41,10.34,9.41,10.16,243471,0
2009-10-30,10.19,10.19,9.36,9.78,173693,0
2009-11-02,9.96,10.3,9.77,10.12,279801,0
2009-11-03,10,10.22,9.83,10.21,155704,0
2009-11-04,10.27,10.3,9.93,10.03,132115,0
2009-11-05,10.25,10.6,10.11,10.32,454972,0
2009-11-06,10.48,10.53,10.16,10.21,132659,0
2009-11-09,10.44,11.19,10.43,10.94,232239,0
2009-11-10,10.98,11.29,10.73,11.21,187434,0
2009-11-11,11.45,11.72,11.29,11.62,292353,0
2009-11-12,11.56,11.59,11.05,11.16,199838,0
2009-11-13,10.39,11.11,10.26,11.11,483760,0
2009-11-16,11.35,12.56,11.29,12.23,699489,0
2009-11-17,12.48,12.48,11.92,12.08,302845,0
2009-11-18,12.1,12.63,12.07,12.55,482756,0
2009-11-19,12.32,12.54,12.11,12.28,209933,0
2009-11-20,12.1,12.31,12.01,12.3,147329,0
2009-11-23,12.6,12.74,12.39,12.46,169786,0
2009-11-24,12.56,12.56,12.1,12.21,86092,0
2009-11-25,12.18,12.39,12.1,12.31,70110,0
2009-11-27,11.9,12.2,11.42,11.93,115635,0
2009-11-30,12.08,12.27,11.83,12.21,108249,0
2009-12-01,12.27,12.9,12.27,12.75,240102,0
2009-12-02,12.86,13.16,12.46,12.51,255083,0
2009-12-03,12.25,12.81,12.15,12.2,179772,0
2009-12-04,12.48,12.52,12.06,12.44,146776,0
2009-12-07,12.31,12.49,12.09,12.16,137071,0
2009-12-08,12.11,12.11,11.65,11.72,213316,0
2009-12-09,10.5,11.02,10.4,10.52,2739901,0
2009-12-10,10.65,10.7,10.55,10.62,435684,0
2009-12-11,10.69,11,10.6,10.97,433131,0
2009-12-14,11.23,11.64,11.18,11.59,458438,0
2009-12-15,11.6,11.67,11.36,11.46,328602,0
2009-12-16,11.59,11.59,11.23,11.25,202458,0
2009-12-17,11.06,11.18,10.98,11.03,168924,0
2009-12-18,11.03,11.03,10.78,10.87,127801,0
2009-12-21,10.91,11.57,10.57,11.56,295731,0
2009-12-22,11.74,12.29,11.58,12.19,396310,0
2009-12-23,12.35,12.35,11.86,11.89,167941,0
2009-12-24,11.93,12.05,11.75,11.94,73492,0
2009-12-28,12.11,12.11,11.74,11.94,118418,0
2009-12-29,11.93,11.99,11.67,11.85,119325,0
2009-12-30,11.64,11.87,11.53,11.66,106483,0
2009-12-31,11.65,11.72,11.4,11.58,65766,0
2010-01-04,11.45,12,11.45,11.96,300026,0
2010-01-05,12.7,13.09,12.34,12.99,1195296,0
2010-01-06,13.15,14.15,13.02,13.74,1259699,0
2010-01-07,13.84,13.85,13.3,13.65,437023,0
2010-01-08,13.6,14.11,13.55,14.01,708206,0
2010-01-11,14.14,14.33,13.6,13.84,379827,0
2010-01-12,13.6,13.9,13.5,13.86,340278,0
2010-01-13,14.05,14.3,13.9,14.05,515077,0
2010-01-14,14.05,14.21,13.87,14.16,236691,0
2010-01-15,14.22,14.22,13.7,13.81,279843,0
2010-01-19,13.6,13.86,13.6,13.8,206455,0
2010-01-20,13.69,13.81,13.5,13.75,516283,0
2010-01-21,13.8,13.91,13.69,13.73,588902,0
2010-01-22,13.7,14.67,13.27,13.5,997075,0
2010-01-25,13.66,13.86,12.45,13.05,646005,0
2010-01-26,12.84,12.95,12.58,12.67,554446,0
2010-01-27,12.6,12.93,12.15,12.91,473819,0
2010-01-28,13.06,13.06,12.11,12.25,411973,0
2010-01-29,12.23,12.47,12.11,12.4,749174,0
2010-02-01,12.43,12.59,12.16,12.55,350565,0
2010-02-02,12.54,13.11,12.51,13.1,285849,0
2010-02-03,13.07,13.23,12.84,13,222651,0
2010-02-04,12.85,13.02,11.83,12.02,580004,0
2010-02-05,12.07,12.08,11.37,11.78,512725,0
2010-02-08,11.91,12.04,11.65,11.72,116779,0
2010-02-09,11.91,12.1,11.48,11.67,151562,0
2010-02-10,11.61,11.7,11.15,11.18,313834,0
2010-02-11,11.15,11.3,11.15,11.16,594318,0
2010-02-12,11.03,12.8,10.82,12.76,900266,0
2010-02-16,12.61,13.07,12.59,12.95,237774,0
2010-02-17,12.95,13.41,12.86,13.41,306487,0
2010-02-18,13.41,13.74,12.94,12.99,231782,0
2010-02-19,12.99,13.5,12.94,13.46,313207,0
2010-02-22,13.52,13.65,13.27,13.54,229714,0
2010-02-23,13.65,13.78,13.22,13.41,470636,0
2010-02-24,13.41,13.65,13.2,13.26,134924,0
2010-02-25,13.03,14.18,12.84,14.14,511948,0
2010-02-26,14.12,14.18,13.85,13.87,163317,0
2010-03-01,14.12,14.58,13.98,14.5,305559,0
2010-03-02,14.52,14.59,14.18,14.24,131467,0
2010-03-03,14.3,14.34,14,14.04,120206,0
2010-03-04,14.1,14.18,13.78,13.88,125721,0
2010-03-05,13.91,14.29,13.89,14.21,160521,0
2010-03-08,14.29,15,14.1,14.89,456445,0
2010-03-09,14.87,15.05,14.53,14.85,350027,0
2010-03-10,14.96,15.14,14.75,14.94,286723,0
2010-03-11,14.96,15.97,14.96,15.89,643228,0
2010-03-12,16.08,16.4,15.83,16.26,430257,0
2010-03-15,16.32,17.11,15.74,17.06,558312,0
2010-03-16,17.25,17.32,16.13,16.15,553296,0
2010-03-17,16.39,16.86,16,16.55,789615,0
2010-03-18,16.65,16.65,15.88,16.06,380288,0
2010-03-19,16.02,16.15,15.34,15.43,427262,0
2010-03-22,15.22,16.58,15,16.14,339823,0
2010-03-23,16.23,16.7,16.13,16.45,204160,0
2010-03-24,16.45,16.91,16.09,16.67,332239,0
2010-03-25,16.9,16.97,16.06,16.14,331780,0
2010-03-26,16.31,16.35,15.8,16.03,223315,0
2010-03-29,16.14,16.55,16.14,16.45,137607,0
2010-03-30,16.48,16.49,16.09,16.48,357162,0
2010-03-31,16.45,16.93,16.4,16.49,840331,0
2010-04-01,16.7,16.78,16.33,16.4,392412,0
2010-04-05,16.72,17.38,16.57,17.36,1039071,0
2010-04-06,17.19,18.08,17.19,17.95,744758,0
2010-04-07,17.9,17.98,17.02,17.33,321812,0
2010-04-08,17.9,19.26,17.62,18.8,1238216,0
2010-04-09,18.96,18.96,18.3,18.45,335611,0
2010-04-12,18.56,19.42,18.5,19.03,415115,0
2010-04-13,19.18,19.18,18.5,18.67,284901,0
2010-04-14,19.1,19.83,19,19.62,520756,0
2010-04-15,19.71,20.01,19.55,19.97,323279,0
2010-04-16,19.71,20.07,19.02,19.39,525391,0
2010-04-19,19.43,19.53,17.72,17.86,982239,0
2010-04-20,18.12,18.85,18.01,18.73,518979,0
2010-04-21,18.95,19.25,18.6,19.05,296680,0
2010-04-22,18.85,19.24,18.51,18.93,400061,0
2010-04-23,18.91,19.5,18.85,19.43,395823,0
2010-04-26,19.29,19.43,18.61,19.36,753074,0
2010-04-27,19.06,19.14,17.84,17.91,665862,0
2010-04-28,18.2,18.68,18.06,18.55,423478,0
2010-04-29,18.74,19.42,18.66,19.19,377280,0
2010-04-30,19.23,19.55,19,19,419103,0
2010-05-03,19.25,19.6,18.06,18.48,3445074,0
2010-05-04,18.12,18.75,17.81,18.31,411691,0
2010-05-05,17.99,19.17,17.1,18.51,557237,0
2010-05-06,18.22,18.9,16.43,17.34,597942,0
2010-05-07,17.64,17.75,15.77,16.16,1050492,0
2010-05-10,17.35,18.2,17.21,17.93,749721,0
2010-05-11,17.56,18.79,17.39,18.34,517234,0
2010-05-12,18.72,19.58,18.56,19.3,525786,0
2010-05-13,19.51,20.44,19.3,19.46,601100,0
2010-05-14,19.15,19.15,17.54,18.1,722458,0
2010-05-17,17.51,17.86,16.48,16.95,866044,0
2010-05-18,17.24,17.48,16.34,16.8,518035,0
2010-05-19,16.51,16.72,15.01,15.45,805124,0
2010-05-20,15,15.19,14.05,14.53,892844,0
2010-05-21,14.14,15.29,13.39,15.15,706490,0
2010-05-24,15.21,15.33,14.53,14.56,238623,0
2010-05-25,13.71,14.54,13.61,14.51,427653,0
2010-05-26,14.85,15.68,14.82,15.11,494035,0
2010-05-27,15.8,16.3,15.41,16.21,465597,0
2010-05-28,16.21,16.5,15.75,16.31,386605,0
2010-06-01,15.6,16.57,15.54,15.54,403130,0
2010-06-02,15.04,17.29,13.5,17.24,2169498,0
2010-06-03,17.07,17.56,15.83,17.32,2058889,0
2010-06-04,17.64,17.89,16.61,17.23,2923823,0
2010-06-07,17.11,17.52,16.25,16.3,1380364,0
2010-06-08,16.25,16.82,15.6,16.43,1548289,0
2010-06-09,16.78,17.2,16.25,16.37,819542,0
2010-06-10,16.69,17.5,16.54,16.98,913468,0
2010-06-11,16.86,18.06,16.75,18.05,714972,0
2010-06-14,18.38,19.37,18.28,18.98,1123672,0
2010-06-15,19.2,19.51,19.06,19.42,694860,0
2010-06-16,18.7,19.39,18.61,19.2,782082,0
2010-06-17,19.18,19.3,18.65,19,529060,0
2010-06-18,19,19,18.58,18.62,449378,0
2010-06-21,18.85,19.28,18.01,18.22,468840,0
2010-06-22,18.17,18.52,17.41,17.6,620043,0
2010-06-23,17.46,17.59,16.81,17.05,701235,0
2010-06-24,16.8,16.9,16.16,16.4,803470,0
2010-06-25,16.37,17,16,16.7,496997,0
2010-06-28,16.67,16.87,16.41,16.5,377486,0
2010-06-29,16.22,16.25,15.25,15.4,728920,0
2010-06-30,15.71,16.36,15.61,15.69,469671,0
2010-07-01,15.76,16.01,14.94,15.66,543656,0
2010-07-02,15.83,16.15,15.4,15.71,379217,0
2010-07-06,16,16.53,15.32,15.54,443125,0
2010-07-07,15.64,16.48,15.5,16.46,413032,0
2010-07-08,17.08,17.11,15.8,16.1,536948,0
2010-07-09,16.05,16.48,15.96,16.48,268743,0
2010-07-12,16.36,16.5,15.85,15.86,231735,0
2010-07-13,16.12,16.95,16.12,16.8,415446,0
2010-07-14,16.84,17.97,16.77,17.95,674154,0
2010-07-15,18.12,19.13,18.12,18.8,1124937,0
2010-07-16,18.73,18.92,18.26,18.52,626985,0
2010-07-19,18.66,18.9,18.09,18.53,366904,0
2010-07-20,18.24,18.82,18.09,18.75,370712,0
2010-07-21,18.7,18.71,17.76,17.9,490348,0
2010-07-22,18.2,18.99,17.86,18.9,727187,0
2010-07-23,18.9,20.34,18.77,20.25,1305998,0
2010-07-26,20.44,21,20.01,20.81,1106604,0
2010-07-27,21.06,21.34,20.51,20.99,1049042,0
2010-07-28,21.12,21.21,18.52,18.63,2098902,0
2010-07-29,19.38,19.67,18.78,19.25,1307641,0
2010-07-30,19,20,18.58,19.89,771653,0
2010-08-02,20.13,20.4,19.02,19.19,988598,0
2010-08-03,18.84,19.09,18.35,18.52,880660,0
2010-08-04,18.33,18.4,17.64,18.17,1044901,0
2010-08-05,17.84,18.23,17.64,18.18,942342,0
2010-08-06,17.81,18.15,17.56,18.06,617709,0
2010-08-09,18.13,19,18.1,18.73,536206,0
2010-08-10,18.51,18.96,18.35,18.78,480999,0
2010-08-11,18.09,18.47,17.5,17.78,979041,0
2010-08-12,17.48,18.35,17.27,18.01,505730,0
2010-08-13,18.05,18.3,17.43,17.62,636316,0
2010-08-16,17.46,17.91,17.29,17.53,313269,0
2010-08-17,17.8,18.86,17.73,18.66,422141,0
2010-08-18,18.66,18.66,18.12,18.2,300162,0
2010-08-19,18.15,18.17,17.43,17.56,437763,0
2010-08-20,17.46,17.52,16.86,17.19,368232,0
2010-08-23,17.2,17.37,16.5,16.51,534048,0
2010-08-24,16.27,16.47,15.9,16.13,539882,0
2010-08-25,15.88,16.93,15.51,16.77,1012630,0
2010-08-26,17,17.24,16.37,16.42,645907,0
2010-08-27,16.58,17.12,16.31,16.86,503578,0
2010-08-30,16.86,17,16.25,16.27,302813,0
2010-08-31,16.29,16.44,15.88,15.96,293415,0
2010-09-01,16.26,17.07,16.23,17,462328,0
2010-09-02,17,17.44,16.94,17.14,273900,0
2010-09-03,17.41,17.75,17.12,17.54,560479,0
2010-09-07,17.52,17.52,16.86,16.87,286989,0
2010-09-08,16.81,17.02,16.66,16.88,325742,0
2010-09-09,17.1,17.2,16.42,16.52,246280,0
2010-09-10,16.6,16.79,16.31,16.62,284796,0
2010-09-13,16.8,17.15,16.73,17.15,335140,0
2010-09-14,17.13,17.25,16.57,16.58,252051,0
2010-09-15,16.6,16.86,16.42,16.76,161369,0
2010-09-16,16.69,16.93,16.5,16.71,190395,0
2010-09-17,16.79,16.99,16.55,16.72,273052,0
2010-09-20,16.81,17.64,16.75,17.42,398409,0
2010-09-21,17.54,17.95,17.38,17.83,577871,0
2010-09-22,17.81,18.9,17.74,18.29,878591,0
2010-09-23,18.1,19.16,18,18.94,881555,0
2010-09-24,19.25,19.25,18.34,18.72,507829,0
2010-09-27,18.59,18.71,18,18.45,329122,0
2010-09-28,18.42,18.42,17.7,17.79,549880,0
2010-09-29,17.77,17.98,17.35,17.48,467790,0
2010-09-30,17.59,17.82,17.35,17.6,362304,0
2010-10-01,17.71,17.71,17.01,17.49,394387,0
2010-10-04,17.36,17.66,17.17,17.5,398541,0
2010-10-05,17.75,18.1,17.6,17.69,290169,0
2010-10-06,17.78,18.02,17.66,17.83,313082,0
2010-10-07,17.93,17.95,17.57,17.65,415926,0
2010-10-08,17.7,18.98,17.68,18.8,679231,0
2010-10-11,18.92,18.92,18.29,18.67,183197,0
2010-10-12,18.48,18.49,17.97,18.35,359273,0
2010-10-13,18.42,18.84,18.42,18.75,296697,0
2010-10-14,18.64,18.75,18.24,18.43,202666,0
2010-10-15,18.5,18.97,18.34,18.87,443703,0
2010-10-18,18.98,18.99,18.33,18.46,196892,0
2010-10-19,18.23,18.34,17.53,17.72,316952,0
2010-10-20,17.7,17.82,17.41,17.51,420913,0
2010-10-21,17.54,17.75,16.95,17.03,463627,0
2010-10-22,17.19,17.4,17.05,17.21,381538,0
2010-10-25,17.35,17.5,17,17.01,355066,0
2010-10-26,17.02,17.9,16.8,17.77,394455,0
2010-10-27,17.9,18.21,17.47,17.69,286468,0
2010-10-28,18,18.4,17.9,18.21,590777,0
2010-10-29,18.2,18.3,18.01,18.12,191695,0
2010-11-01,18.12,18.25,17.95,18.03,309605,0
2010-11-02,18.18,18.59,18.06,18.55,383589,0
2010-11-03,18.65,19.48,18.4,19.46,1011671,0
2010-11-04,19.26,19.59,19.07,19.54,800561,0
2010-11-05,18.95,19.14,18.23,18.37,882217,0
2010-11-08,18.35,18.35,17.74,17.84,542144,0
2010-11-09,17.99,18.43,17.49,17.92,1002085,0
2010-11-10,17.41,17.7,17.25,17.46,3700865,0
2010-11-11,17.4,18.35,17.28,18.22,1133959,0
2010-11-12,17.96,18.19,17.86,18,599012,0
2010-11-15,18.19,18.37,17.8,17.84,511819,0
2010-11-16,17.69,17.77,17.1,17.31,535596,0
2010-11-17,17.44,17.71,17.19,17.55,824152,0
2010-11-18,17.8,17.87,17.36,17.65,425001,0
2010-11-19,17.66,18.03,17.45,17.96,248999,0
2010-11-22,17.9,18.38,17.7,18.03,343474,0
2010-11-23,17.82,18.06,17.5,18.03,529778,0
2010-11-24,18.36,19.09,18.15,18.96,1121059,0
2010-11-26,18.91,19.39,18.8,19,341768,0
2010-11-29,18.97,19.01,18.71,18.9,509942,0
2010-11-30,18.75,18.77,18.04,18.15,680863,0
2010-12-01,18.4,18.73,18.3,18.54,398566,0
2010-12-02,18.55,19.36,18.41,19.3,596787,0
2010-12-03,19.24,19.45,18.94,19.45,311817,0
2010-12-06,19.26,19.92,19.03,19.86,566571,0
2010-12-07,19.96,20.62,19.9,20.37,916331,0
2010-12-08,20.33,20.35,19.41,19.56,571446,0
2010-12-09,19.56,19.82,19.22,19.72,334708,0
2010-12-10,19.82,19.98,19.34,19.97,447575,0
2010-12-13,19.99,20.08,19.53,19.55,463530,0
2010-12-14,19.49,19.5,18.8,18.99,570413,0
2010-12-15,18.89,18.89,18.16,18.22,782699,0
2010-12-16,18.26,18.35,17.93,18.14,1197475,0
2010-12-17,18.01,18.25,18.01,18.17,646797,0
2010-12-20,18.19,18.8,17.96,18.73,567187,0
2010-12-21,18.94,19.11,18.92,19.04,291474,0
2010-12-22,19.02,19.07,18.78,18.99,194601,0
2010-12-23,18.88,19.15,18.75,19.01,199693,0
2010-12-27,18.91,19.16,18.81,19,89594,0
2010-12-28,19,19.1,18.83,18.89,175488,0
2010-12-29,18.92,18.96,18.76,18.78,110909,0
2010-12-30,18.87,19.01,18.59,19,175603,0
2010-12-31,18.39,18.69,18.3,18.52,319864,0
2011-01-03,18.62,18.95,18.45,18.94,298726,0
2011-01-04,19.01,19.2,18.87,19.08,403679,0
2011-01-05,19,19.77,18.93,19.43,385804,0
2011-01-06,19.4,19.44,18.7,18.82,330424,0
2011-01-07,18.83,18.93,18.3,18.58,295384,0
2011-01-10,18.43,18.68,18.4,18.53,148214,0
2011-01-11,18.62,18.95,18.62,18.82,267351,0
2011-01-12,18.94,19.08,18.61,18.69,195700,0
2011-01-13,18.63,18.67,18,18.16,488614,0
2011-01-14,18.16,18.23,17.66,17.67,668183,0
2011-01-18,17.64,17.65,17.22,17.25,839889,0
2011-01-19,17.23,17.35,16,16.02,1406809,0
2011-01-20,15.9,15.9,15.37,15.58,954163,0
2011-01-21,15.96,16.59,15.37,15.55,1275008,0
2011-01-24,15.53,15.99,15.15,15.64,741562,0
2011-01-25,15.56,15.83,15.56,15.76,664537,0
2011-01-26,15.85,16.27,15.56,16.17,1106216,0
2011-01-27,16.2,16.22,15.71,15.71,443650,0
2011-01-28,15.73,15.87,15.44,15.55,502448,0
2011-01-31,15.57,15.88,15.48,15.77,414451,0
2011-02-01,15.78,16.6,15.75,16.33,645927,0
2011-02-02,16.43,16.51,15.49,15.68,730386,0
2011-02-03,15.67,15.87,15.49,15.83,530177,0
2011-02-04,15.89,15.9,15.46,15.52,522749,0
2011-02-07,15.58,15.81,15.5,15.77,317649,0
2011-02-08,15.79,15.85,15.48,15.71,514446,0
2011-02-09,15.03,15.38,14.25,14.52,2646804,0
2011-02-10,14.31,15.03,14.25,15.02,941580,0
2011-02-11,14.98,15.3,14.84,15.1,574745,0
2011-02-14,15.39,15.9,15.25,15.66,916198,0
2011-02-15,15.72,15.75,15.35,15.48,391986,0
2011-02-16,15.55,15.71,15.4,15.55,301204,0
2011-02-18,15.8,16.68,15.6,16.36,1696084,0
2011-02-22,17.47,17.47,16.36,16.46,1498483,0
2011-02-23,16.68,17.78,16.64,17.39,1574579,0
2011-02-24,17.96,18.52,17.8,18.16,1665386,0
2011-02-25,18.34,18.8,18.21,18.72,1227418,0
2011-02-28,18.92,19,17.91,18.37,878097,0
2011-03-01,18.47,18.75,17.91,17.99,851782,0
2011-03-02,18.16,18.55,17.99,18.38,589877,0
2011-03-03,18.5,18.65,18.18,18.31,426891,0
2011-03-04,18.45,18.45,18.02,18.25,407962,0
2011-03-07,18.41,18.49,17.66,17.84,467658,0
2011-03-08,17.89,17.97,17.57,17.8,464096,0
2011-03-09,17.8,17.9,17.6,17.68,435964,0
2011-03-10,17.51,17.52,17.01,17.07,671143,0
2011-03-11,17,17.63,16.66,17.25,926727,0
2011-03-14,17.32,17.32,16.5,16.8,584822,0
2011-03-15,16.5,16.94,16.19,16.84,572263,0
2011-03-16,17.01,17.55,16.87,16.97,1054148,0
2011-03-17,17.36,17.85,17.28,17.7,865689,0
2011-03-18,17.88,18.08,17.41,18.05,607268,0
2011-03-21,18.34,18.98,18.22,18.66,743891,0
2011-03-22,18.76,19.25,18.57,18.87,761306,0
2011-03-23,18.92,19.17,18.25,18.99,793248,0
2011-03-24,19.02,19.16,18.56,18.82,470343,0
2011-03-25,18.87,18.95,18.66,18.72,217600,0
2011-03-28,18.78,19.15,18.76,19.03,724911,0
2011-03-29,19.02,19.36,18.75,19.29,427764,0
2011-03-30,20,22.13,19.99,21.76,3594903,0
2011-03-31,22,22.39,21.27,21.98,1454488,0
2011-04-01,22.4,24.09,22.4,24,3098881,0
2011-04-04,24.45,27.22,24.36,25.91,3619053,0
2011-04-05,25.98,26.92,24.25,25.6,2902069,0
2011-04-06,26.91,27.9,26.33,27.21,3068290,0
2011-04-07,27.23,27.85,26.34,26.47,1573072,0
2011-04-08,26.57,27.37,26.53,26.74,971014,0
2011-04-11,26.86,26.87,23.4,23.45,2770580,0
2011-04-12,22.96,24.84,22.5,24.29,2217140,0
2011-04-13,25.05,25.78,24.8,25.2,1339228,0
2011-04-14,25.07,25.33,24.43,24.84,649282,0
2011-04-15,24.81,24.97,24.15,24.73,708630,0
2011-04-18,24.29,24.44,23.43,23.88,854724,0
2011-04-19,23.96,24.99,23.89,24.93,571921,0
2011-04-20,25.57,25.69,24.59,24.89,679135,0
2011-04-21,25.11,25.11,24.43,24.72,526907,0
2011-04-25,24.72,24.86,23.86,24.82,637287,0
2011-04-26,24.91,25.93,24.83,25.59,648563,0
2011-04-27,25.92,25.99,24.88,25.65,553451,0
2011-04-28,25.56,25.97,25.18,25.77,508857,0
2011-04-29,25.74,25.83,25.15,25.3,358760,0
2011-05-02,25.47,25.96,24.98,25.32,545784,0
2011-05-03,25.17,25.29,23.93,24.39,631576,0
2011-05-04,24.49,24.68,23.52,24.09,397936,0
2011-05-05,23.77,24.19,23.07,23.25,546616,0
2011-05-06,23.52,24.06,23.12,23.19,549159,0
2011-05-09,23.44,24.94,23.34,24.7,675190,0
2011-05-10,24.65,24.83,24.2,24.36,611729,0
2011-05-11,24.38,25.23,24.08,24.56,809609,0
2011-05-12,24.43,24.43,23.2,23.38,647291,0
2011-05-13,23.65,24,22.68,22.72,495370,0
2011-05-16,22.54,22.71,21.57,21.69,1025276,0
2011-05-17,22.04,22.25,21.29,21.51,1017040,0
2011-05-18,21.6,22.83,21.58,22.79,657331,0
2011-05-19,22.86,23.4,22.6,23,539475,0
2011-05-20,23.02,23.18,22.5,23.02,639427,0
2011-05-23,22.52,22.68,22.12,22.59,460754,0
2011-05-24,22.75,24.4,22.71,24.03,881772,0
2011-05-25,24.13,25.87,24.1,25.35,1336654,0
2011-05-26,25.3,25.87,25.03,25.66,760991,0
2011-05-27,25.69,25.95,24.62,24.89,989586,0
2011-05-31,25.26,25.49,24.38,24.83,907342,0
2011-06-01,24.49,24.97,23.52,23.95,904008,0
2011-06-02,23.9,24.77,23.8,24.57,522658,0
2011-06-03,24.09,24.95,23.88,24.43,566841,0
2011-06-06,24.6,24.86,23.45,23.63,693715,0
2011-06-07,23.75,23.87,23.12,23.38,480479,0
2011-06-08,22.22,22.31,19.66,19.76,2646549,0
2011-06-09,19.97,21.15,19.97,20.57,1112812,0
2011-06-10,20.57,22.28,20.28,21.11,1698013,0
2011-06-13,21.09,21.63,20.41,20.62,628726,0
2011-06-14,20.9,21.3,20.72,21.19,608116,0
2011-06-15,21.01,21.25,20.05,20.26,784118,0
2011-06-16,20.06,20.75,20,20.17,648579,0
2011-06-17,20.24,20.44,19.69,19.82,702041,0
2011-06-20,19.84,20.66,19.7,20.51,632485,0
2011-06-21,20.67,21.45,20.56,21.1,599998,0
2011-06-22,20.96,21.75,20.86,21.43,772285,0
2011-06-23,21.21,21.67,20.27,21.45,668413,0
2011-06-24,21.54,21.86,21.23,21.49,399883,0
2011-06-27,21.43,21.76,21.31,21.51,324993,0
2011-06-28,23.1,24.25,22.75,24,2053660,0
2011-06-29,24.05,24.2,23.15,24.05,1354231,0
2011-06-30,24.14,24.25,23.46,24.02,863693,0
2011-07-01,24.05,25.4,23.93,25.06,792337,0
2011-07-05,25.07,25.32,24.59,24.9,684219,0
2011-07-06,24.83,24.83,23.6,24.55,916131,0
2011-07-07,24.95,25.66,24.86,25.59,764210,0
2011-07-08,24.94,25.41,24.5,25.25,516524,0
2011-07-11,24.99,25.02,23.79,24.22,592398,0
2011-07-12,25,26.66,24.4,26.3,2149869,0
2011-07-13,26.54,28.05,26.5,26.93,1797684,0
2011-07-14,27.09,27.75,26.06,26.29,902118,0
2011-07-15,26.83,27.72,26.51,27.53,1194653,0
2011-07-18,27.76,27.76,26.25,26.65,904133,0
2011-07-19,26.83,27.49,26.76,26.98,1012766,0
2011-07-20,27.12,27.19,26.37,26.59,843300,0
2011-07-21,26.82,26.82,25.55,26.05,956034,0
2011-07-22,26.22,27.19,25.8,26.82,738301,0
2011-07-25,26.48,26.79,25.9,26.43,652679,0
2011-07-26,26.83,27.83,26.65,27.21,1325966,0
2011-07-27,27.22,27.37,25.85,26.01,814763,0
2011-07-28,26.04,26.95,25.59,25.69,824335,0
2011-07-29,25.19,26.2,24.99,25.64,957716,0
2011-08-01,27,27.07,26,26.07,920534,0
2011-08-02,25.76,26.01,23.72,23.78,1434645,0
2011-08-03,24.38,24.58,22.67,23.81,1573233,0
2011-08-04,23.81,23.86,21.46,21.56,1366258,0
2011-08-05,21.84,23.91,21.37,23.32,2042710,0
2011-08-08,21.51,22.61,20.01,20.38,1799881,0
2011-08-09,21.12,22.01,20.16,21.79,1248563,0
2011-08-10,21.32,22.45,20.75,21.43,985017,0
2011-08-11,21.84,22.37,21.22,21.88,773761,0
2011-08-12,22.25,23.7,22.14,23.2,969916,0
2011-08-15,23.48,24.93,23.47,24.79,794704,0
2011-08-16,24.42,24.49,23.02,23.67,843171,0
2011-08-17,23.75,24.37,23.05,23.27,459251,0
2011-08-18,22.01,22.6,21.2,22.43,941295,0
2011-08-19,21.51,23.22,21.25,21.32,846748,0
2011-08-22,22.11,22.35,20.98,21.04,547654,0
2011-08-23,21.37,22.1,21.05,22.01,570034,0
2011-08-24,22,22.35,21.46,22.24,722360,0
2011-08-25,22.54,23.26,22.39,22.88,586116,0
2011-08-26,22.7,23.75,22.23,23.52,861263,0
2011-08-29,24,25,23.99,24.88,688843,0
2011-08-30,24.78,24.99,24.44,24.78,566934,0
2011-08-31,25,25.13,24,24.46,777205,0
2011-09-01,24.46,24.9,24.15,24.35,468900,0
2011-09-02,23.76,24.11,23.28,23.64,297703,0
2011-09-06,22.96,23.01,22.13,22.82,618791,0
2011-09-07,23.47,27.4,23.41,27.24,2856823,0
2011-09-08,26.95,28.84,26.7,28.31,2953795,0
2011-09-09,27.86,28.99,27.06,27.86,1476391,0
2011-09-12,27.16,27.87,26.56,27.68,1000813,0
2011-09-13,27.79,30.95,27.72,30.74,3039299,0
2011-09-14,31.28,31.34,29.82,30.89,1530891,0
2011-09-15,31.36,32.55,30.5,31.11,2053766,0
2011-09-16,31.25,31.69,30.34,31.63,1005813,0
2011-09-19,31.36,32.69,30.8,32.52,902483,0
2011-09-20,32.85,34.23,32.09,32.2,1554950,0
2011-09-21,32.45,32.45,30.61,30.68,1052979,0
2011-09-22,28.14,30.32,27.5,28.48,1827667,0
2011-09-23,28.05,30.99,28.02,30.19,1030213,0
2011-09-26,29.4,30.42,28.81,30.42,1098437,0
2011-09-27,31.69,32.82,30.5,30.77,1005659,0
2011-09-28,31.09,32.05,30.5,30.6,838224,0
2011-09-29,31.53,31.7,28.9,30.01,872360,0
2011-09-30,29.59,30.16,28.86,28.93,639739,0
2011-10-03,27.92,28.49,25.15,25.61,1868773,0
2011-10-04,25,25.42,22.63,25.2,2616136,0
2011-10-05,25.72,27.1,25.32,26.78,1165767,0
2011-10-06,26.81,28.75,26.78,28.25,1083056,0
2011-10-07,28.74,28.74,26.67,27.68,696761,0
2011-10-10,28.7,29.44,28.03,28.6,785026,0
2011-10-11,28.35,28.99,28.03,28.77,627302,0
2011-10-12,29.4,29.42,28.5,28.71,1014133,0
2011-10-13,28.66,28.72,27.28,28.35,696005,0
2011-10-14,28.5,29.15,27.65,28.25,505439,0
2011-10-17,28.22,30.3,27.61,28.21,1695698,0
2011-10-18,28.2,29.15,26.88,28.87,856118,0
2011-10-19,28.91,29.63,27.78,28.21,940517,0
2011-10-20,28.16,28.5,27.36,28.04,624945,0
2011-10-21,28.84,29.09,28.16,28.94,1140415,0
2011-10-24,29.14,29.56,28.29,29.04,785212,0
2011-10-25,28.9,28.91,27.89,28.13,580968,0
2011-10-26,28.45,29.96,27.91,29.67,1133222,0
2011-10-27,30.56,31,29.5,29.88,1203703,0
2011-10-28,29.96,31.68,29.37,31.48,869975,0
2011-10-31,31.07,31.36,30.05,30.25,742609,0
2011-11-01,28.7,29.54,27.81,28.88,1162473,0
2011-11-02,29.75,29.76,27.5,28.33,1249006,0
2011-11-03,28.61,28.61,27.38,27.75,910359,0
2011-11-04,27.7,29.34,27.2,29.33,1017016,0
2011-11-07,29.41,29.57,28,28.26,651079,0
2011-11-08,28.47,28.47,27.71,28.18,467069,0
2011-11-09,27.5,27.73,26.8,26.96,687558,0
2011-11-10,27.5,27.98,26.95,27.48,592812,0
2011-11-11,27.71,28.18,27.51,27.8,606557,0
2011-11-14,27.99,28.96,27.87,28.75,442146,0
2011-11-15,28.54,31.28,28.36,31.22,1503184,0
2011-11-16,31.09,31.18,30.29,30.68,1221615,0
2011-11-17,30.81,31.11,28.8,29.2,1047594,0
2011-11-18,29.5,29.73,28.73,28.94,672037,0
2011-11-21,28.26,28.35,26.9,27.4,830121,0
2011-11-22,27.28,27.8,27,27.46,445137,0
2011-11-23,27.41,27.41,25.85,26.11,630896,0
2011-11-25,26,26.5,25.82,25.86,178495,0
2011-11-28,26.99,27.89,26.86,27.21,572091,0
2011-11-29,27.33,27.37,26.02,26.05,774574,0
2011-11-30,27.36,27.73,26.71,27.67,955236,0
2011-12-01,27.81,29.2,27.62,29.11,889950,0
2011-12-02,29.45,30.05,29.32,29.97,982107,0
2011-12-05,30.39,30.47,28.56,29.88,821192,0
2011-12-06,29.57,30.08,29.18,29.62,517379,0
2011-12-07,29.57,29.66,28.89,29.39,323793,0
2011-12-08,28.64,29.21,28.01,28.15,733512,0
2011-12-09,28.3,28.86,27.51,28.74,828299,0
2011-12-12,28.53,29.76,28.21,29.67,767951,0
2011-12-13,29.97,29.98,28.95,29.15,634836,0
2011-12-14,28.74,28.76,26.9,27.61,1033727,0
2011-12-15,28.13,28.57,27.96,28.24,645715,0
2011-12-16,28.56,29.77,28.25,29.36,1000286,0
2011-12-19,29.65,30,29.14,29.39,828786,0
2011-12-20,29.71,31,29.71,30.87,1362974,0
2011-12-21,30.99,31.94,29.9,31.74,1296172,0
2011-12-22,31.82,33,31.71,32.75,974690,0
2011-12-23,32.97,32.98,32.16,32.75,401156,0
2011-12-27,32.86,33.9,32.23,33.65,597917,0
2011-12-28,33.84,34.44,32.33,32.55,542418,0
2011-12-29,32.56,33.51,32.54,33.29,286443,0
2011-12-30,33.45,33.74,33.12,33.24,290231,0
2012-01-03,34.77,34.82,32.7,32.93,966283,0
2012-01-04,32.82,33.19,32.1,32.83,641998,0
2012-01-05,32.8,33.29,31.91,33.11,580914,0
2012-01-06,33.29,33.31,32.33,32.63,401589,0
2012-01-09,32.76,32.95,32.5,32.79,355943,0
2012-01-10,33.38,33.48,32.89,32.93,457984,0
2012-01-11,32.63,33.43,32.45,33.14,468996,0
2012-01-12,33.35,34.43,32.83,33.56,923321,0
2012-01-13,33.44,33.75,32.75,33.58,440681,0
2012-01-17,34.25,36.1,33.42,33.49,1509963,0
2012-01-18,33.7,35.22,33.32,35.17,682641,0
2012-01-19,35.36,35.44,34.03,34.59,820864,0
2012-01-20,34.64,35.46,34.5,35.09,1089707,0
2012-01-23,35.39,36.07,35,35.6,1224650,0
2012-01-24,35.73,38.13,35.51,38.06,2974667,0
2012-01-25,38.24,39.08,37.46,38.91,2233261,0
2012-01-26,39.38,40.54,38.15,38.53,2326711,0
2012-01-27,38.74,39.53,38.25,38.44,1718398,0
2012-01-30,38.3,38.91,37.77,37.98,1330997,0
2012-01-31,38.47,42.15,38.46,41.6,2783071,0
2012-02-01,42.61,43.36,38.05,38.38,5160843,0
2012-02-02,39.26,39.87,38.38,39.28,2550025,0
2012-02-03,39.76,39.99,38.83,39.49,1604472,0
2012-02-06,39.85,39.93,39.27,39.67,880248,0
2012-02-07,39.81,40.4,39.45,39.98,868753,0
2012-02-08,40.1,40.46,39.85,40.27,834120,0
2012-02-09,40.39,41.82,40.05,41.55,1472056,0
2012-02-10,41.26,42.54,40.53,42.2,1776550,0
2012-02-13,43.04,44.69,42.99,43.82,2450949,0
2012-02-14,44.7,45.5,43.4,43.85,2614470,0
2012-02-15,44.54,44.98,43.41,43.61,1131377,0
2012-02-16,44.29,45.57,43.83,45.16,1244178,0
2012-02-17,45.77,45.85,44.77,44.9,1092153,0
2012-02-21,47,47.38,45.38,45.66,1983011,0
2012-02-22,43.93,44.36,43.5,43.94,5569830,0
2012-02-23,43,43.19,40.56,42.43,5256012,0
2012-02-24,43.49,45.22,43.11,43.94,3654964,0
2012-02-27,44.02,44.59,43.01,44.26,2046048,0
2012-02-28,44.54,44.59,42.54,43,1623785,0
2012-02-29,42.69,43.01,39.83,40.47,2818313,0
2012-03-01,42.22,43.5,41.19,42.85,2055273,0
2012-03-02,43,44.18,42.83,43.27,1477380,0
2012-03-05,44.71,45.34,43.3,43.47,2034551,0
2012-03-06,42.43,42.84,40.32,42.21,2765271,0
2012-03-07,42.29,44.05,42.25,43.06,1491209,0
2012-03-08,43.87,45.41,43.8,44.81,2024321,0
2012-03-09,45.39,46.09,45.08,45.46,1417499,0
2012-03-12,45.77,46.16,43.46,43.66,1779371,0
2012-03-13,44.59,45.89,42,43.16,4431390,0
2012-03-14,43.26,44.6,42.96,44.5,2135274,0
2012-03-15,45.1,46.91,44.85,46.9,2140001,0
2012-03-16,47.33,48.2,45.6,47.27,2860534,0
2012-03-19,47.25,47.95,46.61,47.64,2087023,0
2012-03-20,47.31,48.8,46.32,48.71,1830313,0
2012-03-21,48.97,50.19,45.54,46.33,5948378,0
2012-03-22,45.85,47.1,45.35,45.86,2289191,0
2012-03-23,45.96,46.12,43.87,44.37,3360032,0
2012-03-26,45.59,45.85,44.75,45.63,1267801,0
2012-03-27,45.56,45.6,43.8,43.95,2340291,0
2012-03-28,43.5,43.65,41.35,41.8,3708750,0
2012-03-29,41.37,41.6,39.56,40.82,4236623,0
2012-03-30,41.9,42.05,40.1,40.92,1724585,0
2012-04-02,40.76,40.87,39.56,39.9,2400143,0
2012-04-03,39.94,41.43,39.94,40.54,2206346,0
2012-04-04,39.91,40.08,37.52,38.12,4276372,0
2012-04-05,38.09,38.9,37.8,37.9,1543762,0
2012-04-09,37.35,37.52,35.65,35.7,4074344,0
2012-04-10,36.7,37.64,36.02,36.92,4872125,0
2012-04-11,37.66,38.42,37.1,37.28,2751383,0
2012-04-12,37.41,38.66,37,38.4,2564288,0
2012-04-13,38.15,38.25,37.32,37.63,1608274,0
2012-04-16,37.36,37.53,33.01,33.47,6376515,0
2012-04-17,33.96,34.9,33.5,34.49,2651200,0
2012-04-18,34.66,35.84,34.5,34.64,2103476,0
2012-04-19,34.53,34.64,31.63,32.14,4615934,0
2012-04-20,32.45,33.1,31.9,32.65,1847915,0
2012-04-23,32.26,32.31,30.42,31.1,2454468,0
2012-04-24,31.13,31.42,29.85,30.12,2245876,0
2012-04-25,30.2,30.9,30.05,30.42,2049085,0
2012-04-26,30.36,30.55,29.68,30.19,1540463,0
2012-04-27,30.57,31.58,30.13,31.38,2209749,0
2012-04-30,31.7,32.25,31.05,31.32,2360887,0
2012-05-01,31.45,32.07,30.72,31.29,1885509,0
2012-05-02,31.12,31.71,30.82,31.68,1183776,0
2012-05-03,31.92,32.49,29.14,29.56,2900240,0
2012-05-04,29.5,29.75,28,28.21,2752958,0
2012-05-07,27.68,28.2,27.22,27.45,2012543,0
2012-05-08,27.51,28.55,25.8,28.04,3658846,0
2012-05-09,26.58,26.79,25,25.58,4234346,0
2012-05-10,25.8,26.1,24.01,25.05,3299622,0
2012-05-11,24.25,26.99,24.25,25.47,2973155,0
2012-05-14,25.25,26.05,24.63,25.11,1734848,0
2012-05-15,25.05,25.8,24.65,24.9,2488949,0
2012-05-16,25.18,25.69,24.04,24.11,1962800,0
2012-05-17,24.11,24.12,22.33,22.67,2987368,0
2012-05-18,22.55,24.06,22.51,23.73,2926705,0
2012-05-21,24.22,26.9,24.16,26.56,3069938,0
2012-05-22,27.29,28.64,25.95,26.36,3161976,0
2012-05-23,26.03,29.99,25.63,29.63,3249039,0
2012-05-24,30.4,30.4,26.08,26.28,2714311,0
2012-05-25,26.34,26.54,25,25.64,2204849,0
2012-05-29,26.2,26.73,25.05,25.46,2280084,0
2012-05-30,24.93,25.45,24.55,24.85,1207962,0
2012-05-31,24.84,24.87,23.91,24.41,1454533,0
2012-06-01,23.5,23.79,23.1,23.3,2078841,0
2012-06-04,23.26,23.3,21.93,22.27,2838336,0
2012-06-05,24.56,27.33,24.31,27.02,6528876,0
2012-06-06,28.2,28.24,25.81,26.62,3368393,0
2012-06-07,27.22,30.95,26.83,29.12,6488200,0
2012-06-08,29.38,31.19,27.91,30.55,4338848,0
2012-06-11,31.3,31.91,29.41,29.81,2805493,0
2012-06-12,29.86,30.2,28.65,29.4,1779955,0
2012-06-13,28.94,29.85,28.7,29.02,944785,0
2012-06-14,29.01,29.48,28.38,29.23,1460077,0
2012-06-15,29.18,29.5,28.62,28.99,966888,0
2012-06-18,28.9,30.35,28.7,29.92,1298772,0
2012-06-19,30.23,32.57,30.15,32.28,2328311,0
2012-06-20,31.98,33.12,31.05,33.05,2222388,0
2012-06-21,32.69,32.99,30.56,30.99,2140946,0
2012-06-22,31.13,32,30.62,31.85,1325437,0
2012-06-25,32.22,32.28,30.9,31.87,1245849,0
2012-06-26,32.03,32.68,31.82,32.5,1261768,0
2012-06-27,34.83,35.95,34.33,35.49,3200691,0
2012-06-28,35.6,36.65,34.37,35.56,1978041,0
2012-06-29,36.95,37.33,36.05,36.75,1873492,0
2012-07-02,36.75,37.98,36.7,37.95,1332420,0
2012-07-03,37.77,38.5,37.57,38.19,1045169,0
2012-07-05,38,38.25,37.11,37.43,909033,0
2012-07-06,36.68,36.9,35.76,36.24,1029640,0
2012-07-09,36.12,36.12,34.81,35.09,922467,0
2012-07-10,35.77,36.76,32.98,33.5,2041758,0
2012-07-11,33.68,34.27,32.84,33.92,1195169,0
2012-07-12,33.42,33.74,31.82,33.4,1230443,0
2012-07-13,33.69,34.64,33.69,34.1,975227,0
2012-07-16,33.89,35.44,33.58,34.85,1059600,0
2012-07-17,35.28,35.87,34.8,35.42,786262,0
2012-07-18,35.54,36,35.05,35.73,627790,0
2012-07-19,36,37.98,35.96,37.3,1342797,0
2012-07-20,36.97,37.6,36.42,37.5,937166,0
2012-07-23,36.59,38.7,35.68,38.55,1307580,0
2012-07-24,38.76,39.41,37.55,38.31,1012020,0
2012-07-25,38.69,38.96,38,38.86,959505,0
2012-07-26,39.29,40.3,39.08,40.16,1606773,0
2012-07-27,40.09,40.4,37.19,38.52,1971302,0
2012-07-30,38.45,38.84,37.5,37.63,1222642,0
2012-07-31,37.57,38.5,37.25,37.63,719033,0
2012-08-01,37.96,38.16,36,36.18,1170708,0
2012-08-02,35.88,36.62,34.27,34.59,1503070,0
2012-08-03,36.57,39.5,36.06,39.04,2113564,0
2012-08-06,39.2,39.69,38.5,39.08,884153,0
2012-08-07,39.17,39.25,37.66,37.88,1105282,0
2012-08-08,37.5,37.5,36.21,36.46,1278370,0
2012-08-09,36.29,37.33,36.25,37.1,786345,0
2012-08-10,36.94,37.09,36.35,36.81,581044,0
2012-08-13,36.69,37.26,36.05,36.7,794742,0
2012-08-14,36.97,37.237,36.35,36.5,969898,0
2012-08-15,36.46,37.59,36.25,37.59,805267,0
2012-08-16,37.65,38.24,37.06,37.98,1160017,0
2012-08-17,37.99,39.17,37.85,39.03,1141246,0
2012-08-20,38.97,39,37.51,37.59,743201,0
2012-08-21,37.6,38.45,36.54,36.73,829954,0
2012-08-22,36.56,36.9,36.18,36.68,569641,0
2012-08-23,36.6,36.6,35.62,35.9,673124,0
2012-08-24,35.36,35.5,33.66,34.6,1555649,0
2012-08-27,34.68,35.45,34.54,34.68,581792,0
2012-08-28,34.5,35.31,34.5,34.95,464762,0
2012-08-29,34.75,35,34,34.69,563226,0
2012-08-30,34.25,34.97,34.25,34.93,392738,0
2012-08-31,35.13,35.39,34.6,35.21,450963,0
2012-09-04,35.16,35.4,34.15,34.15,821062,0
2012-09-05,34.01,34.41,33.76,33.81,764427,0
2012-09-06,33.95,34.35,33.77,33.99,887565,0
2012-09-07,33.75,34.22,33.12,33.42,1013096,0
2012-09-10,33.15,33.38,31.33,31.52,2176276,0
2012-09-11,31.6,32.55,31.47,32.55,890609,0
2012-09-12,32.62,33.3,32,32.18,1223630,0
2012-09-13,32.01,32.45,31.37,31.83,1289029,0
2012-09-14,32.09,32.09,30.73,30.83,1659788,0
2012-09-17,30.5,30.71,29.37,29.56,1899300,0
2012-09-18,29.48,30.22,29.11,30.02,1227929,0
2012-09-19,29.85,30.15,29.34,29.37,1288050,0
2012-09-20,29.36,29.36,27.36,27.61,3136911,0
2012-09-21,28.06,28.12,26.9,27.12,2017182,0
2012-09-24,26.91,27.82,26.87,27.11,1259406,0
2012-09-25,27,27.27,26.29,26.37,1001244,0
2012-09-26,26.26,26.75,25.92,26.45,847866,0
2012-09-27,27.35,27.65,26.91,27.16,1241618,0
2012-09-28,27.18,27.94,26.6,27.84,1027640,0
2012-10-01,28.34,28.8,27.81,28.16,1223040,0
2012-10-02,29,29.59,28.57,29.49,1957267,0
2012-10-03,30.22,30.72,29.65,30.67,1521926,0
2012-10-04,31.5,31.8,31.01,31.78,1657148,0
2012-10-05,32,32.64,30.53,30.72,1732891,0
2012-10-08,30.39,30.5,29.4,29.73,1069668,0
2012-10-09,30.35,31,29.75,31,1037254,0
2012-10-10,30.35,30.66,29.74,30.25,803806,0
2012-10-11,30.45,31.15,30.41,30.86,532874,0
2012-10-12,30.82,31,30.2,30.45,525440,0
2012-10-15,30.49,31.13,30.45,31.02,503170,0
2012-10-16,31.12,31.6,30.65,30.96,1070252,0
2012-10-17,30.78,31.32,30.54,31.26,544509,0
2012-10-18,31.5,31.5,30.33,30.35,626235,0
2012-10-19,30.16,30.4,29.28,29.35,851152,0
2012-10-22,29.16,29.8,28.75,29.5,956756,0
2012-10-23,28.99,29.48,28.65,29.28,431926,0
2012-10-24,29.37,29.65,28.56,29.36,660604,0
2012-10-25,29.5,29.94,28.76,29.09,498407,0
2012-10-26,29.32,29.4,28.3,28.41,399969,0
2012-10-31,25.97,28.07,25.57,28.03,2087269,0
2012-11-01,27.77,28,26.81,27.75,1023430,0
2012-11-02,27.7,27.92,26.871,27.03,907123,0
2012-11-05,27,27,25.74,25.98,1306690,0
2012-11-06,25.94,26.04,25,25.09,1860652,0
2012-11-07,24.95,24.95,23.18,23.37,2403237,0
2012-11-08,23.63,24.2,23.25,23.57,880651,0
2012-11-09,23.31,26.38,23.01,25.78,2208776,0
2012-11-12,26.2,26.55,25.62,26.53,977070,0
2012-11-13,26.59,27.89,26.3,27.56,1908368,0
2012-11-14,28.04,28.18,25.61,26.37,1498267,0
2012-11-15,26.4,26.98,25.4,25.72,1052084,0
2012-11-16,25.7,25.74,24.75,25.57,999300,0
2012-11-19,25.8,26.21,25,25.3,718268,0
2012-11-20,24.84,25.24,24.58,25.2,764923,0
2012-11-21,25.12,26,25.01,25.21,444536,0
2012-11-23,26,26,25.2,25.39,209916,0
2012-11-26,25.39,26.78,25.39,26.7,764501,0
2012-11-27,27,27.23,26.22,26.29,616815,0
2012-11-28,26.25,26.44,25.76,26.37,292637,0
2012-11-29,26.54,26.88,26,26.35,637296,0
2012-11-30,26.27,26.35,25.8,26.25,419875,0
2012-12-03,26.46,27.8,26.29,26.91,1004718,0
2012-12-04,26.96,27.4,26.28,26.69,400389,0
2012-12-05,26.62,27.08,26.37,26.98,737232,0
2012-12-06,26.86,27.9,26.86,27.9,823197,0
2012-12-07,28,28.2,26.83,27.43,872537,0
2012-12-10,27.21,27.95,27.21,27.75,463661,0
2012-12-11,27.86,28.36,27.75,27.84,643471,0
2012-12-12,28,28.4,27.76,28.18,483226,0
2012-12-13,28.13,28.67,27.5,27.74,645055,0
2012-12-14,27.75,27.97,26.891,27.49,798612,0
2012-12-17,27.71,28.09,27.2,27.52,409913,0
2012-12-18,27.51,27.75,27.423,27.6,471790,0
2012-12-19,27.55,28.38,27.42,28,553254,0
2012-12-20,27.94,28.01,27.27,27.63,539233,0
2012-12-21,26.96,27.29,26.27,26.96,636175,0
2012-12-24,26.75,26.94,26.45,26.67,243542,0
2012-12-26,26.7,26.86,26.28,26.3,346061,0
2012-12-27,26.24,26.45,25.5,26.16,723674,0
2012-12-28,25.91,26.09,25.75,25.92,650894,0
2012-12-31,25.8,26.77,25.705,26.71,763656,0
2013-01-02,27.78,28.44,27.51,28.44,1169558,0
2013-01-03,28.52,29.8,28.38,29.31,1257062,0
2013-01-04,29.39,29.55,28.5,28.829,472702,0
2013-01-07,28.68,28.7,28.105,28.29,342425,0
2013-01-08,28.2,28.2,27.143,27.49,517254,0
2013-01-09,27.59,28.53,27.51,28.36,526737,0
2013-01-10,28.96,29,27.86,27.93,347910,0
2013-01-11,27.92,28.34,27.6,28.01,548272,0
2013-01-14,28.23,28.23,27.38,27.45,587285,0
2013-01-15,27.45,27.47,26.8,27.25,804067,0
2013-01-16,27.15,27.37,26.71,26.93,343251,0
2013-01-17,27.16,27.26,26.71,26.9,434215,0
2013-01-18,26.91,27.23,26.77,26.83,445867,0
2013-01-22,27,27.36,26.91,27.28,664465,0
2013-01-23,27.57,28.45,27.1,28.43,881500,0
2013-01-24,28.89,29.24,28.17,28.4,886197,0
2013-01-25,28.4,28.5,27.92,28.21,558305,0
2013-01-28,28.35,28.4,27.61,27.68,477800,0
2013-01-29,28,28.05,27.04,27.26,589853,0
2013-01-30,27.2,27.26,26.73,26.86,511344,0
2013-01-31,26.51,27.49,26.5,27.46,558902,0
2013-02-01,27.43,27.79,26.59,26.88,757727,0
2013-02-04,26.71,26.88,26.5,26.54,589517,0
2013-02-05,27.57,27.58,26.7,26.76,1052555,0
2013-02-06,26.88,27.45,26.78,27.44,588739,0
2013-02-07,27.65,28.86,27.45,28.83,875602,0
2013-02-08,28.93,29.12,28.07,28.55,632800,0
2013-02-11,28.82,29.34,28.66,29.28,926436,0
2013-02-12,29.4,29.75,29.3,29.62,1040544,0
2013-02-13,30,30.48,28.55,28.72,1046551,0
2013-02-14,28.85,29.36,28.61,29.22,448322,0
2013-02-15,29.29,31.7,29.25,31.54,2395082,0
2013-02-19,31.8,32.89,31.09,31.74,1532869,0
2013-02-20,31.75,32.69,29.69,29.75,1655467,0
2013-02-21,29.5,30.48,28.61,29.212,988628,0
2013-02-22,29.54,30.15,29.12,30.03,705473,0
2013-02-25,30.55,30.94,29.27,29.32,941803,0
2013-02-26,29.3,30.16,29.2,29.36,533304,0
2013-02-27,29.37,30,29.33,29.45,518954,0
2013-02-28,29.65,29.74,28.62,28.94,859134,0
2013-03-01,28.72,28.86,28.01,28.28,1200641,0
2013-03-04,28.95,28.95,27.89,28.11,776039,0
2013-03-05,28.54,28.54,27.45,27.7,1200330,0
2013-03-06,29.03,29.77,28.3,28.5,1778832,0
2013-03-07,29.23,29.25,28.1,28.27,1173387,0
2013-03-08,28.8,29.53,27.95,29.16,1842473,0
2013-03-11,29.25,31.64,29.18,31.35,2476909,0
2013-03-12,31.33,31.62,30.5,31.19,1174793,0
2013-03-13,31.07,31.19,30.55,30.73,571700,0
2013-03-14,30.7,30.98,29.53,30.4,1142694,0
2013-03-15,30.46,31.69,30.05,31.64,1254738,0
2013-03-18,31.3,31.5,30.65,31.12,873423,0
2013-03-19,31.12,31.301,30.24,30.4,917475,0
2013-03-20,30.51,31.2,30.51,30.74,793029,0
2013-03-21,30.54,31,29.63,29.75,1011792,0
2013-03-22,29.75,29.92,28.34,28.44,1583156,0
2013-03-25,28.72,28.75,27.84,28.28,1127751,0
2013-03-26,28.14,28.3,27.79,28.24,654341,0
2013-03-27,28.1,28.93,27.65,28.63,1048496,0
2013-03-28,29.56,29.98,28.89,29.52,1080600,0
2013-04-01,29.79,29.84,28.73,29.03,669970,0
2013-04-02,29.07,29.19,28.17,28.51,600869,0
2013-04-03,28.42,28.87,27.61,27.87,661571,0
2013-04-04,27.97,29.09,27.91,28.85,536792,0
2013-04-05,28.24,28.95,28.11,28.58,400629,0
2013-04-08,28.76,29.28,27.77,28.17,769444,0
2013-04-09,28.12,28.41,27.83,28.19,468005,0
2013-04-10,28.18,29.05,28.134,28.59,555325,0
2013-04-11,28.62,29.93,28.62,29.55,768890,0
2013-04-12,29.27,29.42,28.54,29.13,471130,0
2013-04-15,28.79,28.91,27.91,28.22,573256,0
2013-04-16,28.3,28.86,28.25,28.5,424310,0
2013-04-17,28.35,28.6,27.75,27.94,598929,0
2013-04-18,28.08,28.24,27.5,28.22,653416,0
2013-04-19,28.32,28.4,27.79,27.87,342155,0
2013-04-22,27.87,28,27.52,27.8,385941,0
2013-04-23,28.56,29.07,27.93,28.4,816070,0
2013-04-24,28.58,29.6,28.29,29.28,851635,0
2013-04-25,29.58,30.29,29.41,29.91,753908,0
2013-04-26,29.76,30,29.26,30,378223,0
2013-04-29,29.98,30.14,29.221,30.02,696671,0
2013-04-30,29.36,31.34,29.32,31.07,1298977,0
2013-05-01,30.85,31,29.56,29.85,919905,0
2013-05-02,29.86,30.48,29,29.62,932939,0
2013-05-03,30.1,30.51,28.95,28.97,1451810,0
2013-05-06,29.09,29.45,28.34,28.85,783968,0
2013-05-07,28.7,29,28.25,28.83,442001,0
2013-05-08,28.66,29.77,28.66,29.74,455824,0
2013-05-09,29.66,29.85,29.07,29.37,369465,0
2013-05-10,29.25,29.65,29.1,29.54,294001,0
2013-05-13,29.54,29.87,27.52,28.17,2148321,0
2013-05-14,28.18,28.48,27.6,27.95,1021436,0
2013-05-15,27.81,28.25,27.68,28.15,910303,0
2013-05-16,28.08,28.4,27.85,28.19,788679,0
2013-05-17,28.16,28.3,27.803,28.12,722764,0
2013-05-20,27.86,28.71,27.86,28.52,667292,0
2013-05-21,28.65,30.14,28.65,29.87,1360718,0
2013-05-22,30.12,30.65,29.04,29.33,1064554,0
2013-05-23,28.93,29.03,28.52,28.9,722183,0
2013-05-24,28.76,28.976,28.44,28.94,335932,0
2013-05-28,29.41,29.5,29,29.43,646043,0
2013-05-29,29.45,30.25,29.11,30.16,662888,0
2013-05-30,30.25,31.03,30.17,30.99,1066352,0
2013-05-31,31,31,30.17,30.31,593241,0
2013-06-03,30.31,30.65,29.54,30.63,553904,0
2013-06-04,30.44,30.51,29.52,29.81,301170,0
2013-06-05,30.32,30.75,29.3,29.4,413834,0
2013-06-06,29.38,30.17,29.38,30.04,479820,0
2013-06-07,30.15,30.68,30.04,30.53,431734,0
2013-06-10,30.55,30.606,29.75,30.14,369686,0
2013-06-11,29.85,30.08,29.51,29.73,437132,0
2013-06-12,29.9,30.24,29.5,29.69,286767,0
2013-06-13,29.71,30.12,29.45,29.94,407394,0
2013-06-14,29.93,30.2,29.2,29.57,309212,0
2013-06-17,29.77,29.97,29.5,29.76,293546,0
2013-06-18,29.75,30.4,29.58,30.04,323763,0
2013-06-19,29.96,30.32,29.51,29.68,301395,0
2013-06-20,29.5,29.5,28.58,28.78,664515,0
2013-06-21,29,29.03,28.3,28.61,369329,0
2013-06-24,28.26,28.48,27.61,27.9,596156,0
2013-06-25,28.06,28.85,28.02,28.45,415372,0
2013-06-26,28.87,30.63,28.86,30.59,1165849,0
2013-06-27,30.7,33.75,30.61,33.44,2825689,0
2013-06-28,33.34,34.44,32.55,33.53,1387161,0
2013-07-01,33.61,35.4,33.475,34.89,1550188,0
2013-07-02,34.55,34.826,31.81,32.54,1960368,0
2013-07-03,32.3,32.5,31.75,32.1,359739,0
2013-07-05,32.21,32.44,31.06,31.48,580312,0
2013-07-08,31.6,33.02,31.5,32.95,798641,0
2013-07-09,33.23,33.25,31.88,32.04,664571,0
2013-07-10,32.03,32.74,31.42,31.68,807651,0
2013-07-11,32,32.82,32,32.5,789674,0
2013-07-12,32.33,33,31.86,31.94,466388,0
2013-07-15,31.99,33.88,31.99,33.5,881852,0
2013-07-16,33.58,33.77,32.04,32.27,752540,0
2013-07-17,32.5,32.98,31.93,32.12,428724,0
2013-07-18,32.17,32.5,31.55,31.85,801180,0
2013-07-19,31.88,32.249,31.55,31.73,610894,0
2013-07-22,31.63,32.22,31.27,31.34,646968,0
2013-07-23,31.44,31.82,30.68,30.96,806823,0
2013-07-24,31.1,31.37,30.283,30.35,699744,0
2013-07-25,30.23,31.05,30.23,30.86,714417,0
2013-07-26,30.61,30.99,30.33,30.75,465869,0
2013-07-29,30.75,31.22,30.63,31.11,384637,0
2013-07-30,31.17,32.6,31.134,32.31,902088,0
2013-07-31,32.75,33.25,32.46,32.77,765923,0
2013-08-01,32.76,33.1,31.41,31.87,842129,0
2013-08-02,28.86,29.1,26.26,28.29,4871338,0
2013-08-05,28.72,29.42,28.2,29.22,1111674,0
2013-08-06,29.17,29.25,27.85,28.22,1193838,0
2013-08-07,28,28.22,26.72,26.79,1715634,0
2013-08-08,27.27,28.3,27.02,27.77,1435291,0
2013-08-09,27.67,27.98,27.35,27.53,527856,0
2013-08-12,27.76,27.76,27.15,27.35,593631,0
2013-08-13,27.18,27.84,27.05,27.74,529915,0
2013-08-14,27.95,28.25,27.8,28.2,652672,0
2013-08-15,27.99,28.24,27.42,27.66,404663,0
2013-08-16,27.83,27.87,27.5,27.64,363779,0
2013-08-19,27.54,27.85,27.41,27.63,410348,0
2013-08-20,27.54,28.1,27.28,27.88,334278,0
2013-08-21,27.62,27.88,27.3,27.46,299591,0
2013-08-22,27.4,27.88,27.32,27.62,158201,0
2013-08-23,27.55,27.87,27.21,27.33,428103,0
2013-08-26,27.34,27.72,27.26,27.36,313309,0
2013-08-27,27.25,27.35,26.95,26.98,437927,0
2013-08-28,26.86,27.2,26.75,26.97,400508,0
2013-08-29,26.77,27.346,26.75,26.99,265285,0
2013-08-30,26.91,27.63,26.8,27.51,516474,0
2013-09-03,27.72,27.95,27.12,27.34,570770,0
2013-09-04,27.26,27.87,27.05,27.87,587042,0
2013-09-05,27.82,27.99,27.6,27.83,410822,0
2013-09-06,27.82,28.47,27.5,28.26,723767,0
2013-09-09,28.49,28.88,28.35,28.83,501188,0
2013-09-10,28.86,29.25,28.77,29,554344,0
2013-09-11,28.83,29.24,28.8,29.24,528651,0
2013-09-12,29.48,29.48,28.821,29.01,427438,0
2013-09-13,28.97,29.16,28.65,28.8,397487,0
2013-09-16,28.87,29.12,28.22,28.34,350752,0
2013-09-17,28.3,28.98,28.3,28.48,327922,0
2013-09-18,28.25,28.37,27.52,27.97,1127337,0
2013-09-19,27.87,28,27.52,27.74,755427,0
2013-09-20,27.6,27.8,27.12,27.54,749555,0
2013-09-23,27.35,28.15,27.28,27.99,671933,0
2013-09-24,27.93,28.14,27.65,27.77,555900,0
2013-09-25,27.71,27.89,27.25,27.3,480245,0
2013-09-26,25.22,25.25,24.8,24.93,7647960,0
2013-09-27,25.02,25.38,24.76,24.83,2226574,0
2013-09-30,24.94,24.94,23.95,24.19,1671000,0
2013-10-01,24.4,24.74,24.12,24.21,795400,0
2013-10-02,24.1,24.57,23.95,24.55,774600,0
2013-10-03,24.89,25.27,24.7,24.96,1416200,0
2013-10-04,25.15,25.87,25.02,25.5,1658700,0
2013-10-07,25.5,25.53,24.88,24.97,865000,0
2013-10-08,24.87,25,24.2,24.48,1256857,0
2013-10-09,24.42,24.66,24.01,24.5,774690,0
2013-10-10,24.72,25,24.61,24.88,849500,0
2013-10-11,24.71,25.1,24.53,24.87,664100,0
2013-10-14,24.54,24.7,24.25,24.52,629200,0
2013-10-15,24.5,24.75,24.32,24.74,640600,0
2013-10-16,24.77,24.87,24.35,24.72,628600,0
2013-10-17,24.71,24.96,24.65,24.8,487600,0
2013-10-18,24.82,24.88,24.28,24.53,686700,0
2013-10-21,24.5,24.83,24.35,24.55,705279,0
2013-10-22,24.6,24.7,24.26,24.55,563100,0
2013-10-23,24.39,24.464,23.77,24.08,1068014,0
2013-10-24,23.98,24.61,23.84,24.54,1358700,0
2013-10-25,24.48,24.56,24.06,24.34,484100,0
2013-10-28,24.21,24.75,24.2,24.44,546300,0
2013-10-29,24.37,24.6,23.88,24.33,981100,0
2013-10-30,24.62,24.74,24.07,24.2,925450,0
2013-10-31,24.13,24.2,23.17,23.43,1373935,0
2013-11-01,23.4,23.74,23.1,23.21,917100,0
2013-11-04,23.21,23.49,23.07,23.35,606600,0
2013-11-05,23.29,23.35,22.7,23.26,971600,0
2013-11-06,23.28,23.38,22.76,22.85,740800,0
2013-11-07,23,23,22.56,22.63,819700,0
2013-11-08,22.56,22.67,22.35,22.44,885800,0
2013-11-11,22.34,22.59,22.13,22.39,797800,0
2013-11-12,22.27,22.67,22.2,22.38,1011900,0
2013-11-13,22.31,23.12,22.25,22.69,1343600,0
2013-11-14,22.75,23.29,22.41,23.21,1071100,0
2013-11-15,23.26,24.34,23.26,23.94,1467500,0
2013-11-18,24.07,24.4,23.13,23.13,999873,0
2013-11-19,23.26,23.26,22.41,22.63,1000200,0
2013-11-20,22.52,22.97,22.17,22.23,977800,0
2013-11-21,22.2,22.56,22.2,22.5,687700,0
2013-11-22,22.55,22.65,22.22,22.38,589200,0
2013-11-25,22.23,22.38,21.68,21.99,806400,0
2013-11-26,21.83,21.98,21.26,21.63,1354800,0
2013-11-27,21.46,21.8,21.18,21.41,1136200,0
2013-11-29,21.5,21.61,21.11,21.47,454613,0
2013-12-02,21.46,21.48,20.53,20.56,1576950,0
2013-12-03,20.42,20.98,20.23,20.7,800005,0
2013-12-04,20.49,20.75,20.3,20.39,1039900,0
2013-12-05,20.3,20.55,20.16,20.24,911600,0
2013-12-06,20.3,20.35,19.61,19.72,1565383,0
2013-12-09,19.5,19.62,18.73,18.8,3009610,0
2013-12-10,18.82,19.7,18.72,19.18,1905851,0
2013-12-11,19.19,19.42,18.75,18.77,1058600,0
2013-12-12,18.7,18.75,17.88,18.25,1506600,0
2013-12-13,18.22,18.63,18.141,18.48,695806,0
2013-12-16,18.46,19.2,18.21,18.54,1564060,0
2013-12-17,18.47,18.57,17.83,18.02,1485500,0
2013-12-18,18,18.2,17.52,17.75,1243800,0
2013-12-19,17.51,17.71,17.07,17.68,1869400,0
2013-12-20,17.66,18.46,17.5,18.38,1826872,0
2013-12-23,18.49,19.86,18.3,19.52,2413151,0
2013-12-24,19.81,19.85,19.03,19.14,667452,0
2013-12-26,19.13,19.78,19.06,19.71,1253366,0
2013-12-27,19.72,19.95,19.32,19.47,873600,0
2013-12-30,19.36,19.69,19.01,19.61,1179900,0
2013-12-31,19.47,19.76,19.29,19.61,1245800,0
2014-01-02,19.43,19.72,19.32,19.62,585237,0
2014-01-03,19.88,19.91,19.59,19.62,555080,0
2014-01-06,19.77,20.44,19.48,20.24,1935900,0
2014-01-07,20.92,22.5,20.76,20.97,3552021,0
2014-01-08,21.61,21.9,20.56,20.72,1675721,0
2014-01-09,20.85,20.95,19.84,19.93,1439456,0
2014-01-10,19.99,20,19.29,19.85,941600,0
2014-01-13,19.85,19.9,18.95,19.01,1261450,0
2014-01-14,19,19.11,18.3,18.95,1105200,0
2014-01-15,18.95,19.21,18.87,19.1,757675,0
2014-01-16,19.5,19.57,19.17,19.44,1235300,0
2014-01-17,19.46,20.16,19.05,19.05,807647,0
2014-01-21,19.25,19.25,18.42,18.74,1095030,0
2014-01-22,18.7,18.8,18.12,18.35,1085800,0
2014-01-23,18.15,18.3,17.72,18.04,1455400,0
2014-01-24,17.91,18,17.5,17.67,922300,0
2014-01-27,17.65,17.66,16.93,17.11,1423700,0
2014-01-28,17.1,17.49,17.04,17.29,904700,0
2014-01-29,17.79,17.81,17.34,17.48,1309800,0
2014-01-30,17.5,17.57,17.03,17.39,908800,0
2014-01-31,17.31,17.48,17.01,17.02,835174,0
2014-02-03,17.02,17.07,16.38,16.44,1474081,0
2014-02-04,16.47,16.83,16.33,16.63,784504,0
2014-02-05,16.57,16.77,16.12,16.56,1016867,0
2014-02-06,16.56,16.6,16.03,16.23,1329156,0
2014-02-07,16.3,16.5,16.2,16.3,721625,0
2014-02-10,16.36,16.48,16.16,16.29,586554,0
2014-02-11,16.27,16.6,16.26,16.47,854266,0
2014-02-12,17.13,17.61,16.68,17.29,2326559,0
2014-02-13,17.4,17.43,16.84,17.2,873400,0
2014-02-14,17.15,17.49,17.1,17.3,931855,0
2014-02-18,17.96,17.96,16.81,16.84,1811754,0
2014-02-19,17.2,17.2,16.4,16.86,1493190,0
2014-02-20,16.92,17.18,16.6,16.76,920596,0
2014-02-21,16.88,16.95,16.65,16.69,996765,0
2014-02-24,16.89,17.22,16.75,17.18,1258780,0
2014-02-25,17.23,17.25,16.67,16.89,1399041,0
2014-02-26,17,17.14,16.68,16.91,1436445,0
2014-02-27,16.5,17.74,16.17,16.38,2480463,0
2014-02-28,16.41,16.55,16.09,16.1,1394581,0
2014-03-03,15.9,15.95,15.22,15.75,2526568,0
2014-03-04,15.99,16.18,15.84,16.09,1045606,0
2014-03-05,16.39,17.4,16.25,17.19,1829720,0
2014-03-06,17.36,17.48,17.18,17.27,1090807,0
2014-03-07,17.33,17.95,17.31,17.7,1358045,0
2014-03-10,17.79,17.88,17.27,17.46,992961,0
2014-03-11,17.45,18.157,17.3,17.41,1227445,0
2014-03-12,17.35,17.62,17.06,17.4,799705,0
2014-03-13,17.51,18,17.14,17.18,872427,0
2014-03-14,17.09,17.35,16.9,17.04,639534,0
2014-03-17,17,17.36,16.64,16.75,814511,0
2014-03-18,16.7,16.89,16.36,16.67,789769,0
2014-03-19,16.6,16.65,16.17,16.23,1041884,0
2014-03-20,16.16,16.18,15.75,15.95,1334547,0
2014-03-21,15.91,16,15.61,15.66,841881,0
2014-03-24,15.6,15.7,14.84,15.28,2023035,0
2014-03-25,15.29,15.49,14.79,14.84,1439603,0
2014-03-26,14.99,15,14.35,14.45,1530400,0
2014-03-27,14.4,14.55,13.84,14.23,1411517,0
2014-03-28,14.31,14.74,14.24,14.52,906679,0
2014-03-31,14.59,14.64,14.3,14.48,882761,0
2014-04-01,14.52,14.78,14.45,14.49,575195,0
2014-04-02,14.56,15.14,14.55,14.97,1149749,0
2014-04-03,15.06,15.12,14.49,14.59,667394,0
2014-04-04,14.61,14.7,13.9,14.03,1481991,0
2014-04-07,14,14,13.56,13.82,1399002,0
2014-04-08,13.77,14.22,13.76,14.18,558255,0
2014-04-09,14.16,14.3,14,14.08,560018,0
2014-04-10,14.08,14.08,13.45,13.54,864179,0
2014-04-11,13.44,13.44,13.01,13.14,894117,0
2014-04-14,13.14,13.43,12.88,13.06,924095,0
2014-04-15,13.05,13.26,12.42,12.85,1184665,0
2014-04-16,12.88,13,12.65,12.99,766989,0
2014-04-17,13.1,13.64,12.95,13.49,1121750,0
2014-04-21,13.56,13.85,13.34,13.515,586862,0
2014-04-22,13.52,13.75,13.36,13.43,792404,0
2014-04-23,13.46,13.5,13.18,13.19,406568,0
2014-04-24,13.22,13.54,13,13.24,572631,0
2014-04-25,13.18,13.244,12.78,12.94,595953,0
2014-04-28,13.03,13.15,12.65,12.94,713823,0
2014-04-29,13.01,13.21,12.76,13.2,616089,0
2014-04-30,13.15,13.19,12.91,13.12,464259,0
2014-05-01,13,13.14,12.71,12.93,977474,0
2014-05-02,13.55,16.25,13.5,16.07,7138423,0
2014-05-05,16.02,16.52,15.56,16.26,2875185,0
2014-05-06,16.25,16.87,16.03,16.37,1918255,0
2014-05-07,16.48,16.5,15.51,16.01,1193703,0
2014-05-08,15.93,16.22,15.781,15.94,1011428,0
2014-05-09,15.99,16.1,15.58,15.69,727517,0
2014-05-12,15.78,16.14,15.75,16.03,913387,0
2014-05-13,16.03,16.09,15.57,15.69,861985,0
2014-05-14,15.71,15.78,15.46,15.63,517552,0
2014-05-15,15.6,15.62,15.01,15.33,843590,0
2014-05-16,15.28,15.318,14.82,15,1126651,0
2014-05-19,14.96,15.25,14.75,14.8,685404,0
2014-05-20,14.76,14.8,14.22,14.27,602629,0
2014-05-21,14.27,14.55,14.08,14.41,520592,0
2014-05-22,14.53,14.87,14.43,14.73,403715,0
2014-05-23,14.66,14.91,14.6,14.73,438580,0
2014-05-27,14.92,15.36,14.87,15.3,675186,0
2014-05-28,15.33,15.5,14.96,15.34,584566,0
2014-05-29,15.45,15.98,15.37,15.73,935549,0
2014-05-30,15.71,15.73,15.09,15.19,656335,0
2014-06-02,15.16,15.41,14.77,14.82,575927,0
2014-06-03,14.82,14.9,14.34,14.63,643525,0
2014-06-04,14.52,14.67,14.28,14.36,534814,0
2014-06-05,14.44,14.87,14.26,14.86,501894,0
2014-06-06,14.7,15.174,14.57,14.66,797270,0
2014-06-09,14.666,15.39,14.62,15.25,749262,0
2014-06-10,15.25,15.43,15.06,15.11,378000,0
2014-06-11,15.02,15.25,14.88,15.01,374484,0
2014-06-12,15.15,15.15,14.73,14.86,432727,0
2014-06-13,14.8,15.113,14.7,14.97,421305,0
2014-06-16,15,16.26,14.9,16.23,1187727,0
2014-06-17,16.26,17.2,16.25,16.58,1562983,0
2014-06-18,16.76,16.83,16.21,16.75,791046,0
2014-06-19,16.75,16.819,16.21,16.48,628917,0
2014-06-20,16.13,16.46,16.01,16.32,495879,0
2014-06-23,16.3,16.94,16.2,16.91,804210,0
2014-06-24,16.95,17.65,16.76,17.19,1659712,0
2014-06-25,17.4,17.5,17.05,17.25,684935,0
2014-06-26,17.28,17.37,16.72,17.29,728979,0
2014-06-27,17.27,17.9,17.23,17.62,800101,0
2014-06-30,17.75,18.14,17.62,18.02,778065,0
2014-07-01,18.18,18.48,18.02,18.44,1362732,0
2014-07-02,18.32,18.59,17.79,18.11,1348200,0
2014-07-03,18.2,18.4,17.81,17.9,420392,0
2014-07-07,18,18.34,17.63,17.68,761556,0
2014-07-08,17.59,17.79,16.6,17.07,1175269,0
2014-07-09,17.06,17.34,16.89,17.18,435116,0
2014-07-10,16.9,17.74,16.63,17.74,913540,0
2014-07-11,17.75,18.8,17.742,18.26,2229907,0
2014-07-14,18.44,18.98,18.05,18.7,994455,0
2014-07-15,18.72,18.75,17.67,17.81,921585,0
2014-07-16,17.9,18.24,17.82,18.03,411399,0
2014-07-17,17.99,18.59,17.52,17.59,678841,0
2014-07-18,17.7,18.05,17.48,17.54,472131,0
2014-07-21,17.46,17.99,17.15,17.81,476277,0
2014-07-22,17.99,18.39,17.98,18.08,560131,0
2014-07-23,18.07,18.3,17.39,17.58,509466,0
2014-07-24,17.81,17.85,17.23,17.32,431684,0
2014-07-25,17.22,17.56,16.93,17.11,630297,0
2014-07-28,17.07,17.61,16.9,17.56,608934,0
2014-07-29,17.79,17.84,17.3,17.56,419037,0
2014-07-30,17.7,17.75,17.37,17.53,434327,0
2014-07-31,17.42,17.75,17.08,17.24,740738,0
2014-08-01,17.15,17.15,15.05,15.77,2426616,0
2014-08-04,15.8,16.02,15.5,15.68,499799,0
2014-08-05,15.56,15.85,15.22,15.33,508021,0
2014-08-06,15.14,15.5,15.1,15.15,423171,0
2014-08-07,15.15,15.421,14.75,14.89,546493,0
2014-08-08,14.86,15.05,14.65,14.97,589325,0
2014-08-11,15.11,15.25,14.8,14.86,349175,0
2014-08-12,14.85,14.91,14.5,14.57,394491,0
2014-08-13,14.58,14.7,14.454,14.64,248888,0
2014-08-14,14.62,14.71,14.48,14.55,266904,0
2014-08-15,14.55,14.77,14.263,14.42,445807,0
2014-08-18,14.49,14.84,14.3,14.7,520172,0
2014-08-19,14.77,15.097,14.7,14.88,401097,0
2014-08-20,14.78,15.1,14.75,14.79,345854,0
2014-08-21,14.77,14.92,14.66,14.78,319412,0
2014-08-22,14.79,14.79,14.5,14.61,375157,0
2014-08-25,14.67,14.83,14.5,14.75,370100,0
2014-08-26,14.71,15,14.71,15,413081,0
2014-08-27,14.99,15.13,14.79,14.91,373668,0
2014-08-28,14.79,14.88,14.42,14.48,482056,0
2014-08-29,14.66,14.66,14.3,14.41,433405,0
2014-09-02,14.4,14.41,14.11,14.22,459268,0
2014-09-03,14.25,14.33,13.92,14.04,607377,0
2014-09-04,14.02,14.29,13.8,13.82,395535,0
2014-09-05,13.79,13.82,13.55,13.56,437642,0
2014-09-08,13.53,13.647,13.2,13.34,578847,0
2014-09-09,13.3,13.4,13.12,13.17,678300,0
2014-09-10,13.15,13.24,12.9,13.01,735530,0
2014-09-11,12.95,13.23,12.94,13.16,509890,0
2014-09-12,13.18,13.46,12.97,12.98,417796,0
2014-09-15,12.94,13.04,12.622,12.66,644710,0
2014-09-16,12.58,12.664,12.42,12.48,533039,0
2014-09-17,12.5,12.94,12.45,12.85,501718,0
2014-09-18,12.84,12.92,11.86,11.86,1372607,0
2014-09-19,12.08,12.1,11.05,11.51,1864433,0
2014-09-22,11.48,11.48,10.75,10.89,1071396,0
2014-09-23,10.84,11.66,10.77,11.08,860159,0
2014-09-24,11.05,11.17,10.87,11.05,742934,0
2014-09-25,11.01,11.17,10.83,10.83,571555,0
2014-09-26,10.83,11.075,10.81,10.98,368233,0
2014-09-29,10.91,11.08,10.74,10.78,593854,0
2014-09-30,10.76,10.8,10.37,10.51,929554,0
2014-10-01,7.61,8.25,7.4,7.91,5466062,0
2014-10-02,7.95,8.14,7.5,7.57,1829319,0
2014-10-03,7.41,7.49,7.12,7.2,2893215,0
2014-10-06,7.19,7.43,7.041,7.11,1078368,0
2014-10-07,7.05,7.13,6.52,6.55,1563432,0
2014-10-08,6.55,6.94,6.55,6.75,1603491,0
2014-10-09,6.77,6.77,6.12,6.23,1316270,0
2014-10-10,6.23,6.28,5.7,6.05,1692057,0
2014-10-13,5.99,6.28,5.89,5.97,1024270,0
2014-10-14,6.04,6.16,5.46,5.55,1807159,0
2014-10-15,5.55,5.71,5.29,5.65,1500478,0
2014-10-16,5.62,6.51,5.5,6.44,1941750,0
2014-10-17,6.61,6.707,5.81,5.91,2107789,0
2014-10-20,5.96,6.3,5.95,6,1154257,0
2014-10-21,6.05,6.21,5.99,6.18,1346406,0
2014-10-22,6.17,6.2,5.75,5.92,1591829,0
2014-10-23,6,6.09,5.85,5.99,1068147,0
2014-10-24,6,6.1397,5.65,5.92,1132080,0
2014-10-27,5.83,5.83,5.65,5.82,620981,0
2014-10-28,5.82,6.73,5.8,6.28,3614343,0
2014-10-29,6.28,6.28,5.832,6.08,1973721,0
2014-10-30,6.03,6.16,5.82,6.05,1255324,0
2014-10-31,5.78,6.31,5.65,6.17,2006669,0
2014-11-03,6.04,6.2,5.83,5.97,1057698,0
2014-11-04,5.98,5.98,5.7,5.82,786782,0
2014-11-05,5.86,6.031,5.75,5.79,653744,0
2014-11-06,5.79,5.89,5.61,5.68,763409,0
2014-11-07,5.66,6.09,5.66,6.06,1133137,0
2014-11-10,6.09,6.26,5.82,5.88,947569,0
2014-11-11,5.95,6.25,5.85,6.02,989514,0
2014-11-12,6.02,6.48,5.98,6.31,1396939,0
2014-11-13,6.34,6.45,5.86,5.91,1118325,0
2014-11-14,5.92,6.13,5.78,5.87,1180084,0
2014-11-17,5.85,5.87,5.68,5.83,826238,0
2014-11-18,5.78,5.96,5.72,5.77,574968,0
2014-11-19,5.74,5.93,5.7,5.74,873508,0
2014-11-20,5.71,5.88,5.7,5.72,774942,0
2014-11-21,5.79,5.85,5.668,5.7,1106491,0
2014-11-24,5.73,5.78,5.48,5.56,1454178,0
2014-11-25,5.56,5.65,5.4,5.46,725743,0
2014-11-26,5.41,5.43,5.185,5.28,1065658,0
2014-11-28,5.09,5.17,4.64,4.72,1194636,0
2014-12-01,4.53,4.59,4,4.1,1793494,0
2014-12-02,4,4.24,3.91,3.93,1518802,0
2014-12-03,4.05,4.33,4.01,4.11,1211595,0
2014-12-04,4.11,4.2,4,4.02,1094273,0
2014-12-05,4.05,4.06,3.86,3.89,852178,0
2014-12-08,3.88,3.89,3.5,3.54,1845527,0
2014-12-09,3.5,4,3.5,3.99,1054871,0
2014-12-10,4.01,4.02,3.56,3.66,1162485,0
2014-12-11,3.69,3.82,3.6,3.61,731614,0
2014-12-12,3.6,3.74,3.52,3.65,935750,0
2014-12-15,3.7,3.73,3.42,3.45,931278,0
2014-12-16,3.4,3.619,3.4,3.5,882125,0
2014-12-17,3.5,3.8,3.49,3.69,1054011,0
2014-12-18,3.8,3.83,3.56,3.6,1292495,0
2014-12-19,3.6,3.99,3.54,3.96,1230462,0
2014-12-22,3.88,3.88,3.65,3.77,1226772,0
2014-12-23,3.82,3.87,3.56,3.59,1354963,0
2014-12-24,3.58,3.74,3.52,3.74,481445,0
2014-12-26,3.73,3.8903,3.73,3.86,878214,0
2014-12-29,3.82,3.86,3.63,3.65,1215142,0
2014-12-30,3.65,3.69,3.55,3.62,1119453,0
2014-12-31,3.6,3.785,3.59,3.74,1785765,0
2015-01-02,3.78,3.91,3.71,3.83,683327,0
2015-01-05,3.82,3.82,3.58,3.61,746923,0
2015-01-06,3.62,3.67,3.41,3.54,801780,0
2015-01-07,3.57,3.59,3.41,3.57,477992,0
2015-01-08,3.59,3.62,3.51,3.56,446099,0
2015-01-09,3.58,3.66,3.47,3.63,433834,0
2015-01-12,3.63,3.67,3.45,3.47,484975,0
2015-01-13,3.54,3.56,3.42,3.55,597925,0
2015-01-14,3.5,3.58,3.35,3.44,563349,0
2015-01-15,3.45,3.53,3.29,3.34,638979,0
2015-01-16,3.34,3.4,3.25,3.31,537962,0
2015-01-20,3.31,3.34,3.2401,3.28,495280,0
2015-01-21,3.28,3.4,3.26,3.36,605135,0
2015-01-22,3.39,3.4501,3.34,3.34,393172,0
2015-01-23,3.35,3.45,3.31,3.37,466677,0
2015-01-26,3.42,3.52,3.38,3.5,782259,0
2015-01-27,3.5,3.545,3.45,3.53,427740,0
2015-01-28,3.55,3.58,3.46,3.5,437175,0
2015-01-29,3.56,3.59,3.36,3.44,374716,0
2015-01-30,3.44,3.48,3.25,3.35,520310,0
2015-02-02,3.46,3.48,3.37,3.45,336633,0
2015-02-03,3.49,3.75,3.48,3.67,827889,0
2015-02-04,3.69,4.47,3.62,4.23,2023417,0
2015-02-05,4.27,5.11,4.26,4.8,3222523,0
2015-02-06,4.96,5.4,4.89,5.02,2328107,0
2015-02-09,5.27,6.31,5.1,5.98,4293484,0
2015-02-10,6.38,6.74,4.93,5.01,7174552,0
2015-02-11,5,5.71,5,5.51,2121454,0
2015-02-12,5.56,5.9,5.33,5.8,1463921,0
2015-02-13,5.9,6.33,5.85,6.06,1833094,0
2015-02-17,6.2,6.267,5.8,5.93,1081738,0
2015-02-18,5.84,6.01,5.53,5.74,1002994,0
2015-02-19,5.49,5.71,5.1401,5.47,1052677,0
2015-02-20,5.4,5.56,5.25,5.53,438837,0
2015-02-23,5.5,5.78,5.3604,5.71,696088,0
2015-02-24,5.86,5.89,5.28,5.4,821873,0
2015-02-25,5.54,5.61,5.37,5.61,553983,0
2015-02-26,5.72,5.72,5.36,5.44,333604,0
2015-02-27,5.47,5.55,5.39,5.51,427218,0
2015-03-02,5.51,5.73,5.43,5.67,501000,0
2015-03-03,5.61,5.97,5.57,5.63,761600,0
2015-03-04,5.6,5.66,5.2,5.39,728800,0
2015-03-05,5.35,5.52,5.2,5.37,334200,0
2015-03-06,5.32,5.38,5.11,5.16,544900,0
2015-03-09,5.2,5.78,5.2,5.68,1360600,0
2015-03-10,4.8,4.95,4.5,4.78,2046200,0
2015-03-11,4.68,4.99,4.66,4.85,631200,0
2015-03-12,4.82,4.95,4.55,4.55,551800,0
2015-03-13,4.53,4.53,4.08,4.26,895400,0
2015-03-16,4.27,4.27,4,4.02,730000,0
2015-03-17,3.98,4.04,3.82,4.03,545200,0
2015-03-18,3.92,4.09,3.89,4.03,296400,0
2015-03-19,3.97,4.25,3.97,4.13,318700,0
2015-03-20,4.15,4.39,4.11,4.15,778200,0
2015-03-23,4.12,4.2,4.09,4.15,236900,0
2015-03-24,4.15,4.25,4.09,4.16,307200,0
2015-03-25,4.16,4.22,4.07,4.09,205600,0
2015-03-26,4.1,4.25,4.05,4.08,237000,0
2015-03-27,4.06,4.15,3.99,4.03,222900,0
2015-03-30,4.02,4.08,3.98,4.05,227200,0
2015-03-31,4.02,4.09,3.93,3.94,203080,0
2015-04-01,3.92,4.08,3.9,3.94,323300,0
2015-04-02,3.95,4.12,3.92,4.03,279500,0
2015-04-06,4.01,4.33,4.01,4.19,401400,0
2015-04-07,4.2,4.47,4.2,4.35,445951,0
2015-04-08,4.4,4.58,4.3,4.31,319500,0
2015-04-09,4.32,4.4,4.13,4.38,286328,0
2015-04-10,4.41,4.47,4.32,4.36,160900,0
2015-04-13,4.4,4.42,4.22,4.37,187600,0
2015-04-14,4.37,4.49,4.32,4.41,336500,0
2015-04-15,4.42,4.75,4.35,4.56,706037,0
2015-04-16,4.6,4.893,4.59,4.81,672521,0
2015-04-17,4.89,4.93,4.57,4.6,462900,0
2015-04-20,4.6,4.67,4.4,4.47,430487,0
2015-04-21,4.42,4.58,4.33,4.38,294570,0
2015-04-22,4.36,4.46,4.36,4.39,160305,0
2015-04-23,4.4,4.58,4.4,4.46,339900,0
2015-04-24,4.55,4.6,4.4,4.46,275571,0
2015-04-27,4.47,4.49,4.3,4.33,258700,0
2015-04-28,4.39,4.52,4.32,4.43,322600,0
2015-04-29,4.42,4.84,4.41,4.65,607200,0
2015-04-30,4.71,4.71,4.48,4.53,370000,0
2015-05-01,4.55,4.82,4.47,4.74,472700,0
2015-05-04,4.78,5.25,4.78,5.21,1427600,0
2015-05-05,5.33,5.98,5.3,5.7,1867100,0
2015-05-06,5.75,6,4.99,5.25,1537262,0
2015-05-07,5.45,5.45,5.06,5.28,513106,0
2015-05-08,5.65,5.84,5.49,5.71,1464800,0
2015-05-11,5.76,6.18,5.76,5.98,1260300,0
2015-05-12,5.91,5.97,5.465,5.51,1170931,0
2015-05-13,5.66,5.66,5.41,5.45,594900,0
2015-05-14,5.46,5.48,5.2,5.34,929900,0
2015-05-15,5.28,5.6,5.23,5.32,966427,0
2015-05-18,5.37,5.6,5.31,5.52,760834,0
2015-05-19,5.49,5.62,5.32,5.36,419931,0
2015-05-20,5.36,5.43,5.21,5.23,323300,0
2015-05-21,5.23,5.55,5.22,5.45,378100,0
2015-05-22,5.4,5.63,5.36,5.42,696600,0
2015-05-26,5.28,5.4001,5.256,5.36,261215,0
2015-05-27,5.36,5.57,5.22,5.46,566200,0
2015-05-28,5.41,5.63,5.39,5.51,596286,0
2015-05-29,5.52,5.52,5.26,5.29,300500,0
2015-06-01,5.29,5.399,5.221,5.3,249784,0
2015-06-02,5.33,5.63,5.32,5.51,745435,0
2015-06-03,5.5,5.74,5.47,5.65,600800,0
2015-06-04,5.68,5.69,5.51,5.61,265000,0
2015-06-05,5.54,5.84,5.48,5.77,515200,0
2015-06-08,5.85,5.95,5.5,5.56,538600,0
2015-06-09,5.58,5.64,5.37,5.45,277801,0
2015-06-10,5.48,5.7,5.48,5.6,466801,0
2015-06-11,5.63,5.69,5.4502,5.49,182330,0
2015-06-12,5.48,5.54,5.42,5.48,139400,0
2015-06-15,5.45,5.49,5.36,5.37,280100,0
2015-06-16,5.35,5.47,5.31,5.39,193800,0
2015-06-17,5.43,5.46,5.28,5.41,324300,0
2015-06-18,5.42,5.47,5.31,5.43,406700,0
2015-06-19,5.39,5.48,5.31,5.34,306600,0
2015-06-22,5.35,5.4,5.12,5.26,459700,0
2015-06-23,5.21,5.38,5.13,5.27,511735,0
2015-06-24,5.29,5.29,5.05,5.11,485300,0
2015-06-25,5.12,5.12,4.76,4.94,654700,0
2015-06-26,4.9,5.04,4.73,4.97,461900,0
2015-06-29,4.91,4.91,4.6,4.63,524600,0
2015-06-30,4.58,4.81,4.58,4.74,226556,0
2015-07-01,4.77,4.77,4.53,4.6,186400,0
2015-07-02,4.57,4.64,4.48,4.55,187600,0
2015-07-06,4.45,4.45,4.25,4.3,315300,0
2015-07-07,4.28,4.65,4.25,4.52,284500,0
2015-07-08,4.51,4.6,4.26,4.3,200400,0
2015-07-09,4.56,4.8,4.51,4.68,469000,0
2015-07-10,4.73,4.9,4.64,4.64,291400,0
2015-07-13,4.7,4.72,4.56,4.63,142900,0
2015-07-14,4.65,4.92,4.64,4.88,451403,0
2015-07-15,4.85,5,4.75,4.87,590557,0
2015-07-16,4.95,4.95,4.67,4.7,266800,0
2015-07-17,4.62,5.1,4.61,4.88,1281500,0
2015-07-20,4.9,4.93,4.75,4.84,324200,0
2015-07-21,4.77,5.03,4.7,4.75,299900,0
2015-07-22,4.65,4.75,4.44,4.48,280700,0
2015-07-23,4.39,4.48,4.22,4.32,279600,0
2015-07-24,4.28,4.35,4.2,4.26,203800,0
2015-07-27,4.04,4.1,3.8,3.92,845000,0
2015-07-28,4.05,4.12,3.88,3.98,471000,0
2015-07-29,3.98,4.32,3.93,4.29,425800,0
2015-07-30,4.22,4.26,3.9,4.03,528700,0
2015-07-31,3.99,4.14,3.9,4.01,272800,0
2015-08-03,3.95,4,3.79,3.87,460159,0
2015-08-04,3.92,3.95,3.73,3.77,381900,0
2015-08-05,3.77,3.91,3.71,3.73,232400,0
2015-08-06,3.7,3.73,3.62,3.685,205393,0
2015-08-07,3.69,3.83,3.6,3.62,186600,0
2015-08-10,3.62,3.79,3.62,3.75,145300,0
2015-08-11,3.67,3.78,3.6,3.7,166708,0
2015-08-12,3.7,3.9,3.68,3.89,200800,0
2015-08-13,3.86,3.94,3.75,3.76,113000,0
2015-08-14,3.73,3.84,3.7,3.78,101000,0
2015-08-17,3.75,3.81,3.7,3.72,120400,0
2015-08-18,3.7,3.77,3.53,3.59,243100,0
2015-08-19,3.59,3.89,3.59,3.79,219200,0
2015-08-20,3.81,3.83,3.6,3.61,225200,0
2015-08-21,3.51,3.61,3.38,3.41,573100,0
2015-08-24,3.14,3.25,3,3,965651,0
2015-08-25,3.24,3.25,3.1,3.12,307300,0
2015-08-26,3.12,3.17,3.02,3.14,303200,0
2015-08-27,3.16,3.45,3.16,3.32,412100,0
2015-08-28,3.31,3.64,3.25,3.44,262100,0
2015-08-31,3.37,3.67,3.32,3.54,222700,0
2015-09-01,3.63,3.67,3.27,3.31,344800,0
2015-09-02,3.43,3.5,3.28,3.41,484500,0
2015-09-03,3.48,3.64,3.34,3.59,697100,0
2015-09-04,3.55,3.57,3.45,3.5,138900,0
2015-09-08,3.51,3.63,3.41,3.52,263400,0
2015-09-09,3.54,3.58,3.41,3.42,163700,0
2015-09-10,3.42,3.43,3.22,3.3,194342,0
2015-09-11,3.26,3.29,3.06,3.29,229000,0
2015-09-14,3.28,3.28,3.1,3.14,184400,0
2015-09-15,3.13,3.22,3.07,3.16,514900,0
2015-09-16,3.18,3.32,3.11,3.14,774400,0
2015-09-17,3.15,3.23,3.03,3.07,310836,0
2015-09-18,3.05,3.09,2.93,2.96,393000,0
2015-09-21,3,3.07,2.85,2.91,293600,0
2015-09-22,2.85,2.9,2.72,2.8,319400,0
2015-09-23,2.76,2.82,2.58,2.65,465692,0
2015-09-24,2.65,2.84,2.65,2.8,312258,0
2015-09-25,2.86,2.94,2.68,2.7,218500,0
2015-09-28,2.7,2.76,2.53,2.54,290361,0
2015-09-29,2.54,2.67,2.51,2.55,247900,0
2015-09-30,2.56,2.6,2.47,2.49,163200,0
2015-10-01,2.52,2.6,2.45,2.49,182700,0
2015-10-02,2.45,2.6,2.42,2.59,212000,0
2015-10-05,2.57,2.86,2.57,2.8,289769,0
2015-10-06,2.84,3.05,2.8,3.01,431600,0
2015-10-07,3.1,3.46,3.09,3.44,935000,0
2015-10-08,3.46,3.63,3.38,3.45,641200,0
2015-10-09,3.5,4.01,3.45,3.92,1060900,0
2015-10-12,4,4,3.61,3.82,361838,0
2015-10-13,3.74,3.89,3.69,3.75,213400,0
2015-10-14,3.64,3.71,3.5,3.6,307600,0
2015-10-15,3.54,3.74,3.51,3.68,195100,0
2015-10-16,3.7,3.7,3.45,3.46,232400,0
2015-10-19,3.4,3.4,3.23,3.26,225475,0
2015-10-20,3.3,3.3598,3.2,3.295,172363,0
2015-10-21,3.3,3.35,3.2,3.22,152900,0
2015-10-22,3.23,3.39,3.21,3.29,151400,0
2015-10-23,3.29,3.38,3.22,3.26,170800,0
2015-10-26,3.27,3.3,3.17,3.22,148200,0
2015-10-27,3.25,3.25,3,3.02,321800,0
2015-10-28,2.99,3.2,2.99,3.09,219200,0
2015-10-29,3.09,3.25,3.05,3.08,151000,0
2015-10-30,3.06,3.14,3.05,3.1,162600,0
2015-11-02,3.1,3.34,3.06,3.31,332526,0
2015-11-03,3.36,3.5,3.32,3.38,380500,0
2015-11-04,3.38,3.459,3.3,3.35,108123,0
2015-11-05,3.35,3.35,3.15,3.22,213300,0
2015-11-06,3.24,3.63,3.24,3.61,784400,0
2015-11-09,3.61,3.64,3.32,3.44,211618,0
2015-11-10,3.44,3.48,3.3,3.36,209200,0
2015-11-11,3.02,3.23,2.87,3.03,894500,0
2015-11-12,2.99,3.02,2.88,2.94,240400,0
2015-11-13,2.94,3,2.81,2.85,309000,0
2015-11-16,2.73,2.8,2.65,2.76,407000,0
2015-11-17,2.71,2.87,2.7,2.72,295000,0
2015-11-18,2.69,2.77,2.65,2.71,258400,0
2015-11-19,2.73,2.77,2.63,2.67,204200,0
2015-11-20,2.65,2.69,2.5,2.52,359400,0
2015-11-23,2.5,2.59,2.5,2.53,362700,0
2015-11-24,2.5,2.57,2.5,2.53,199200,0
2015-11-25,2.51,2.68,2.51,2.61,215500,0
2015-11-27,2.6,2.64,2.57,2.6,85000,0
2015-11-30,2.58,2.6,2.42,2.46,544600,0
2015-12-01,2.42,2.44,2.25,2.3,437677,0
2015-12-02,2.27,2.36,2.25,2.26,280077,0
2015-12-03,2.29,2.3,2.16,2.2,365978,0
2015-12-04,2.18,2.22,2.06,2.06,443800,0
2015-12-07,2.06,2.07,1.81,1.86,565400,0
2015-12-08,1.8,1.92,1.8,1.83,360889,0
2015-12-09,1.83,1.98,1.82,1.91,368800,0
2015-12-10,1.91,1.97,1.87,1.9,208700,0
2015-12-11,1.86,1.9,1.82,1.82,192900,0
2015-12-14,1.8,1.83,1.7,1.73,378964,0
2015-12-15,1.72,1.96,1.72,1.94,669500,0
2015-12-16,1.98,2.05,1.91,2.02,383700,0
2015-12-17,2.04,2.09,1.94,2.03,495500,0
2015-12-18,2.01,2.3,1.98,2.28,833500,0
2015-12-21,2.33,2.34,2.12,2.26,518600,0
2015-12-22,2.24,2.29,2.21,2.24,253689,0
2015-12-23,2.21,2.55,2.21,2.48,559700,0
2015-12-24,2.52,2.655,2.45,2.47,382604,0
2015-12-28,2.4,2.5,2.31,2.32,309431,0
2015-12-29,2.34,2.4,2.12,2.12,524525,0
2015-12-30,2.06,2.22,2.06,2.07,493955,0
2015-12-31,2,2.1,1.98,2.01,739436,0
2016-01-04,2.01,2.13,1.96,2.06,288431,0
2016-01-05,2.06,2.06,1.95,1.98,183282,0
2016-01-06,2.03,2.03,1.9,1.92,295120,0
2016-01-07,1.71,1.7297,1.485,1.5,2248891,0
2016-01-08,1.55,1.65,1.51,1.53,577559,0
2016-01-11,1.51,1.78,1.46,1.5,1294908,0
2016-01-12,1.55,1.6,1.41,1.46,574452,0
2016-01-13,1.5,1.5,1.38,1.39,474592,0
2016-01-14,1.39,1.43,1.31,1.38,424977,0
2016-01-15,1.35,1.38,1.3,1.315,514528,0
2016-01-19,1.33,1.39,1.32,1.32,340800,0
2016-01-20,1.33,1.86,1.3,1.74,913687,0
2016-01-21,1.89,2.32,1.7645,2.14,1818886,0
2016-01-22,2.1,2.25,1.9,1.91,653252,0
2016-01-25,1.89,1.9,1.71,1.83,264484,0
2016-01-26,1.84,1.8899,1.78,1.84,239606,0
2016-01-27,1.85,1.97,1.81,1.83,278003,0
2016-01-28,1.86,1.895,1.77,1.8,189887,0
2016-01-29,1.8,1.96,1.8,1.92,260498,0
2016-02-01,1.92,1.95,1.78,1.93,341759,0
2016-02-02,1.89,1.92,1.78,1.79,219839,0
2016-02-03,1.84,1.85,1.75,1.81,202217,0
2016-02-04,1.84,1.98,1.804,1.91,273577,0
2016-02-05,1.91,2,1.87,1.9,280394,0
2016-02-08,1.89,1.89,1.75,1.76,227866,0
2016-02-09,1.75,1.8,1.65,1.75,369870,0
2016-02-10,1.74,1.79,1.65,1.66,142241,0
2016-02-11,1.6,1.72,1.51,1.71,273072,0
2016-02-12,1.73,2,1.69,1.855,501001,0
2016-02-16,1.86,1.94,1.72,1.76,183949,0
2016-02-17,1.79,1.92,1.79,1.83,183520,0
2016-02-18,1.84,1.8898,1.79,1.86,105138,0
2016-02-19,1.84,1.86,1.75,1.79,154643,0
2016-02-22,1.8,1.91,1.79,1.86,239741,0
2016-02-23,1.85,1.88,1.81,1.83,74743,0
2016-02-24,1.8,1.9,1.8,1.88,113109,0
2016-02-25,1.9,1.9492,1.86,1.93,151442,0
2016-02-26,1.94,1.98,1.82,1.84,231207,0
2016-02-29,1.85,1.95,1.84,1.88,215196,0
2016-03-01,1.92,1.98,1.88,1.96,218248,0
2016-03-02,1.98,2.27,1.9616,2.26,783998,0
2016-03-03,2.3,2.74,2.24,2.55,1216276,0
2016-03-04,2.56,2.709,2.5,2.5,477538,0
2016-03-07,2.51,3,2.5,2.8,834270,0
2016-03-08,2.77,2.8457,2.58,2.62,325242,0
2016-03-09,2.63,2.8,2.63,2.75,217058,0
2016-03-10,2.76,2.77,2.585,2.62,153481,0
2016-03-11,2.74,2.78,2.65,2.77,226471,0
2016-03-14,2.78,2.9,2.78,2.86,241988,0
2016-03-15,2.86,2.86,2.66,2.77,278756,0
2016-03-16,2.76,2.85,2.71,2.84,152178,0
2016-03-17,2.84,3.07,2.84,3.01,626394,0
2016-03-18,3.09,3.09,2.89,3.01,459932,0
2016-03-21,3.01,3.03,2.68,2.89,541620,0
2016-03-22,2.85,2.88,2.7,2.87,157372,0
2016-03-23,2.81,2.84,2.6,2.67,339395,0
2016-03-24,2.63,2.85,2.52,2.79,408035,0
2016-03-28,2.85,2.95,2.715,2.86,195001,0
2016-03-29,2.82,2.95,2.72,2.91,208719,0
2016-03-30,2.9,2.9,2.71,2.72,266216,0
2016-03-31,2.73,2.77,2.58,2.605,349283,0
2016-04-01,2.56,2.6,2.13,2.17,866784,0
2016-04-04,2.11,2.45,2.1,2.355,467122,0
2016-04-05,2.31,2.3494,2.23,2.28,152343,0
2016-04-06,2.3,2.35,2.2,2.29,172837,0
2016-04-07,2.29,2.325,2.2602,2.32,98432,0
2016-04-08,2.35,2.45,2.3,2.31,173192,0
2016-04-11,2.48,2.48,2.29,2.4,176708,0
2016-04-12,2.39,2.57,2.35,2.52,266666,0
2016-04-13,2.5,2.61,2.46,2.57,313703,0
2016-04-14,2.56,2.6,2.48,2.51,101966,0
2016-04-15,2.53,2.58,2.44,2.55,160186,0
2016-04-18,2.5,2.53,2.4101,2.5,188210,0
2016-04-19,2.48,2.62,2.45,2.56,168518,0
2016-04-20,2.56,2.69,2.52,2.64,258310,0
2016-04-21,2.64,2.64,2.5,2.56,134375,0
2016-04-22,2.51,2.61,2.47,2.51,110488,0
2016-04-25,2.5,2.5,2.41,2.42,161568,0
2016-04-26,2.33,2.5401,2.32,2.5,205920,0
2016-04-27,2.51,2.64,2.5074,2.59,121217,0
2016-04-28,2.6,2.61,2.54,2.56,157326,0
2016-04-29,2.52,2.6,2.45,2.46,109285,0
2016-05-02,2.44,2.62,2.38,2.6,359534,0
2016-05-03,2.62,2.63,2.47,2.5,125635,0
2016-05-04,2.49,2.52,2.4,2.5,116049,0
2016-05-05,2.55,2.57,2.36,2.38,123062,0
2016-05-06,2.4,2.45,2.36,2.38,83196,0
2016-05-09,2.35,2.4,2.3,2.37,112455,0
2016-05-10,2.42,2.44,2.33,2.39,108870,0
2016-05-11,2.37,2.41,2.15,2.21,437934,0
2016-05-12,2.24,2.25,2.03,2.05,263836,0
2016-05-13,2.01,2.26,1.9388,2.02,317647,0
2016-05-16,2,2.05,1.81,1.85,408608,0
2016-05-17,1.83,2,1.83,1.91,283364,0
2016-05-18,1.89,1.95,1.89,1.92,161332,0
2016-05-19,1.88,1.99,1.84,1.85,119297,0
2016-05-20,1.85,1.95,1.85,1.92,98754,0
2016-05-23,1.95,2.0899,1.95,2.05,211598,0
2016-05-24,2.05,2.1399,2.05,2.07,194613,0
2016-05-25,2.11,2.2,2.07,2.17,179822,0
2016-05-26,2.24,2.25,2.01,2.02,173782,0
2016-05-27,2.03,2.14,2.03,2.06,180715,0
2016-05-31,2.08,2.18,2.08,2.15,109584,0
2016-06-01,2.21,2.23,2.16,2.2,535455,0
2016-06-02,2.22,2.25,2.17,2.21,321688,0
2016-06-03,2.25,2.25,2.02,2.07,672543,0
2016-06-06,2.06,2.15,1.98,1.98,561658,0
2016-06-07,2.01,2.17,1.99,2.04,743898,0
2016-06-08,2.09,2.14,1.97,1.98,801100,0
2016-06-09,2,2.005,1.95,1.96,265454,0
2016-06-10,1.96,1.961,1.83,1.89,594168,0
2016-06-13,1.85,1.91,1.84,1.85,242524,0
2016-06-14,1.85,1.91,1.83,1.84,178650,0
2016-06-15,1.84,1.94,1.84,1.91,233788,0
2016-06-16,1.9,1.93,1.84,1.84,297537,0
2016-06-17,1.85,1.8999,1.84,1.84,266534,0
2016-06-20,1.9,1.95,1.85,1.85,708050,0
2016-06-21,1.86,1.89,1.82,1.85,322781,0
2016-06-22,1.85,1.89,1.81,1.81,381909,0
2016-06-23,1.85,1.85,1.67,1.675,1173106,0
2016-06-24,1.65,1.653,1.53,1.55,1216341,0
2016-06-27,1.54,1.61,1.434,1.46,1178255,0
2016-06-28,1.51,1.695,1.5,1.67,607357,0
2016-06-29,1.72,1.735,1.6,1.68,973429,0
2016-06-30,1.7,1.71,1.55,1.67,556467,0
2016-07-01,1.67,1.74,1.64,1.67,316723,0
2016-07-05,1.64,1.65,1.52,1.53,438006,0
2016-07-06,1.51,1.57,1.51,1.53,398845,0
2016-07-07,1.52,1.57,1.45,1.46,477492,0
2016-07-08,1.5,1.55,1.44,1.46,602700,0
2016-07-11,1.45,1.52,1.39,1.43,647915,0
2016-07-12,1.4,1.49,1.35,1.36,1308264,0
2016-07-13,1.37,1.41,1.34,1.34,1110303,0
2016-07-14,1.33,1.389,1.29,1.31,1181457,0
2016-07-15,1.32,1.51,1.29,1.5,1034047,0
2016-07-18,1.51,1.51,1.34,1.4,671471,0
2016-07-19,1.39,1.4,1.34,1.37,375458,0
2016-07-20,1.35,1.38,1.32,1.33,436071,0
2016-07-21,1.34,1.4,1.32,1.39,486922,0
2016-07-22,1.42,1.51,1.34,1.51,1114582,0
2016-07-25,1.51,1.51,1.4,1.4,696137,0
2016-07-26,1.42,1.43,1.37,1.4,369866,0
2016-07-27,1.4,1.429,1.32,1.35,988717,0
2016-07-28,1.35,1.37,1.31,1.32,593520,0
2016-07-29,1.32,1.4,1.32,1.38,518202,0
2016-08-01,1.4,1.4,1.35,1.37,489983,0
2016-08-02,1.35,1.37,1.32,1.32,495401,0
2016-08-03,1.32,1.4,1.32,1.39,620761,0
2016-08-04,1.37,1.42,1.35,1.4,1247186,0
2016-08-05,1.41,1.51,1.35,1.5,1480591,0
2016-08-08,1.48,1.52,1.44,1.49,963052,0
2016-08-09,1.6,1.855,1.59,1.76,3386791,0
2016-08-10,1.76,1.77,1.63,1.66,915684,0
2016-08-11,1.68,1.74,1.6,1.67,770980,0
2016-08-12,1.67,1.69,1.62,1.62,547791,0
2016-08-15,1.65,1.71,1.64,1.69,603290,0
2016-08-16,1.69,1.71,1.65,1.67,489908,0
2016-08-17,1.65,1.71,1.62,1.63,754283,0
2016-08-18,1.63,1.68,1.5599,1.59,888017,0
2016-08-19,1.6,1.601,1.53,1.57,403860,0
2016-08-22,1.55,1.57,1.51,1.52,649116,0
2016-08-23,1.52,1.52,1.46,1.48,602264,0
2016-08-24,1.49,1.49,1.35,1.35,1539541,0
2016-08-25,1.36,1.42,1.36,1.4,623307,0
2016-08-26,1.42,1.44,1.38,1.38,795300,0
2016-08-29,1.4,1.4,1.35,1.35,594505,0
2016-08-30,1.36,1.37,1.35,1.36,377637,0
2016-08-31,1.37,1.37,1.33,1.33,522440,0
2016-09-01,1.34,1.35,1.32,1.34,333288,0
2016-09-02,1.35,1.4,1.33,1.39,338994,0
2016-09-06,1.39,1.49,1.39,1.47,954293,0
2016-09-07,1.46,1.56,1.46,1.55,930579,0
2016-09-08,1.56,1.5633,1.46,1.53,387107,0
2016-09-09,1.5,1.5299,1.42,1.43,496942,0
2016-09-12,1.43,1.48,1.37,1.43,387126,0
2016-09-13,1.38,1.4207,1.37,1.37,244388,0
2016-09-14,1.37,1.4,1.36,1.375,187944,0
2016-09-15,1.4,1.43,1.37,1.425,363860,0
2016-09-16,1.39,1.46,1.39,1.4,194879,0
2016-09-19,1.41,1.42,1.37,1.38,115847,0
2016-09-20,1.38,1.4,1.37,1.37,251889,0
2016-09-21,1.37,1.42,1.37,1.41,132045,0
2016-09-22,1.42,1.47,1.411,1.47,453504,0
2016-09-23,1.46,1.49,1.43,1.44,230394,0
2016-09-26,1.38,1.44,1.38,1.395,313293,0
2016-09-27,1.43,1.49,1.43,1.46,431812,0
2016-09-28,1.49,1.67,1.4815,1.65,1112571,0
2016-09-29,1.67,1.67,1.57,1.58,466714,0
2016-09-30,1.57,1.65,1.57,1.61,462393,0
2016-10-03,1.62,1.7,1.62,1.7,430711,0
2016-10-04,1.71,1.7501,1.64,1.66,802718,0
2016-10-05,1.65,1.73,1.64,1.7,308863,0
2016-10-06,1.7,1.72,1.68,1.69,130455,0
2016-10-07,1.7,1.73,1.68,1.71,444715,0
2016-10-10,1.71,1.78,1.71,1.77,471350,0
2016-10-11,1.75,1.77,1.71,1.71,384608,0
2016-10-12,1.71,1.72,1.68,1.69,290373,0
2016-10-13,1.68,1.69,1.5824,1.59,495664,0
2016-10-14,1.61,1.68,1.57,1.57,508608,0
2016-10-17,1.57,1.61,1.55,1.57,242725,0
2016-10-18,1.6,1.61,1.5695,1.59,218855,0
2016-10-19,1.61,1.6299,1.56,1.59,175337,0
2016-10-20,1.62,1.62,1.58,1.59,100733,0
2016-10-21,1.59,1.63,1.58,1.61,270983,0
2016-10-24,1.78,1.78,1.6225,1.66,458011,0
2016-10-25,1.67,1.68,1.62,1.63,306368,0
2016-10-26,1.62,1.7,1.62,1.69,317423,0
2016-10-27,1.69,1.72,1.58,1.58,331607,0
2016-10-28,1.58,1.64,1.56,1.56,367842,0
2016-10-31,1.56,1.58,1.54,1.55,240928,0
2016-11-01,1.55,1.55,1.52,1.53,309359,0
2016-11-02,1.53,1.53,1.45,1.48,714929,0
2016-11-03,1.49,1.49,1.4,1.41,727614,0
2016-11-04,1.4,1.45,1.33,1.39,1036898,0
2016-11-07,1.47,1.47,1.4,1.41,285917,0
2016-11-08,1.4,1.42,1.38,1.41,202949,0
2016-11-09,1.36,1.42,1.35,1.39,444772,0
2016-11-10,1.34,1.4,1.17,1.18,2227638,0
2016-11-11,1.23,1.35,1.22,1.34,724132,0
2016-11-14,1.37,1.4,1.335,1.36,394895,0
2016-11-15,1.38,1.39,1.27,1.3,602953,0
2016-11-16,1.29,1.33,1.27,1.31,268932,0
2016-11-17,1.33,1.33,1.27,1.28,276172,0
2016-11-18,1.28,1.3,1.26,1.28,381546,0
2016-11-21,1.3,1.32,1.25,1.25,368718,0
2016-11-22,1.25,1.27,1.2,1.23,573777,0
2016-11-23,1.25,1.2601,1.21,1.24,370586,0
2016-11-25,1.32,1.39,1.3,1.34,565862,0
2016-11-28,1.37,1.39,1.27,1.28,491464,0
2016-11-29,1.29,1.31,1.25,1.26,281486,0
2016-11-30,1.28,1.32,1.27,1.27,358149,0
2016-12-01,1.27,1.31,1.27,1.27,301008,0
2016-12-02,1.28,1.3,1.25,1.26,443646,0
2016-12-05,1.25,1.295,1.24,1.29,567030,0
2016-12-06,1.3,1.35,1.26,1.27,595778,0
2016-12-07,1.24,1.3,1.24,1.28,325758,0
2016-12-08,1.27,1.31,1.26,1.28,345235,0
2016-12-09,1.27,1.319,1.26,1.28,410419,0
2016-12-12,1.26,1.28,1.24,1.25,635895,0
2016-12-13,1.26,1.27,1.22,1.23,630766,0
2016-12-14,1.22,1.23,1.18,1.19,709164,0
2016-12-15,1.2,1.23,1.19,1.21,445504,0
2016-12-16,1.19,1.21,1.18,1.19,393379,0
2016-12-19,1.19,1.1915,1.15,1.15,635353,0
2016-12-20,1.15,1.2,1.15,1.17,544053,0
2016-12-21,1.17,1.18,1.14,1.14,415905,0
2016-12-22,1.14,1.17,1.14,1.15,299188,0
2016-12-23,1.14,1.17,1.13,1.17,425457,0
2016-12-27,1.15,1.2,1.14,1.15,510511,0
2016-12-28,1.14,1.17,1.13,1.14,594566,0
2016-12-29,1.13,1.15,1.12,1.13,613247,0
2016-12-30,1.13,1.14,1.12,1.13,952585,0
2017-01-03,1.15,1.28,1.14,1.25,950853,0
2017-01-04,1.27,1.34,1.26,1.34,1013428,0
2017-01-05,1.35,1.35,1.26,1.31,432946,0
2017-01-06,1.3,1.31,1.24,1.25,262019,0
2017-01-09,1.27,1.28,1.23,1.27,267195,0
2017-01-10,1.27,1.3,1.255,1.26,198627,0
2017-01-11,1.27,1.27,1.22,1.23,320116,0
2017-01-12,1.23,1.26,1.17,1.21,363566,0
2017-01-13,1.23,1.25,1.21,1.215,221176,0
2017-01-17,1.24,1.24,1.17,1.19,293076,0
2017-01-18,1.19,1.22,1.1602,1.2,254459,0
2017-01-19,1.18,1.2018,1.17,1.17,163128,0
2017-01-20,1.17,1.19,1.145,1.15,296884,0
2017-01-23,1.15,1.18,1.15,1.16,342357,0
2017-01-24,1.16,1.19,1.16,1.18,162670,0
2017-01-25,1.18,1.28,1.1787,1.27,815617,0
2017-01-26,1.25,1.38,1.25,1.37,1345784,0
2017-01-27,1.39,1.39,1.295,1.315,422248,0
2017-01-30,1.3,1.3,1.23,1.245,319012,0
2017-01-31,1.23,1.28,1.21,1.26,157827,0
2017-02-01,1.24,1.28,1.24,1.25,130390,0
2017-02-02,1.23,1.24,1.19,1.23,433323,0
2017-02-03,1.25,1.25,1.21,1.22,124409,0
2017-02-06,1.2,1.21,1.16,1.21,646507,0
2017-02-07,1.19,1.22,1.16,1.21,518422,0
2017-02-08,1.18,1.22,1.17,1.17,265318,0
2017-02-09,1.18,1.19,1.18,1.18,218700,0
2017-02-10,1.19,1.2,1.18,1.19,725634,0
2017-02-13,1.2,1.21,1.17,1.18,384622,0
2017-02-14,1.19,1.19,1.17,1.18,276423,0
2017-02-15,1.17,1.18,1.17,1.18,233932,0
2017-02-16,1.17,1.18,1.16,1.17,357729,0
2017-02-17,1.17,1.17,1.16,1.17,198320,0
2017-02-21,1.17,1.18,1.14,1.16,488567,0
2017-02-22,1.15,1.16,1.12,1.14,730087,0
2017-02-23,1.14,1.15,1.12,1.13,636632,0
2017-02-24,1.12,1.14,1.062,1.07,1357467,0
2017-02-27,1.08,1.11,1.07,1.08,855235,0
2017-02-28,1.09,1.09,1.05,1.05,475959,0
2017-03-01,1.07,1.08,1.02,1.03,698180,0
2017-03-02,1.03,1.05,0.96,0.9813,778373,0
2017-03-03,0.9732,1,0.92,0.95,1363359,0
2017-03-06,0.95,0.965,0.9,0.9199,895395,0
2017-03-07,0.91,0.92,0.9,0.919,292003,0
2017-03-08,0.915,0.92,0.88,0.88,433587,0
2017-03-09,0.87,0.889,0.82,0.8568,1095974,0
2017-03-10,0.8599,0.862,0.82,0.8275,665537,0
2017-03-13,0.84,0.86,0.82,0.8592,253122,0
2017-03-14,0.8544,0.86,0.85,0.8578,264522,0
2017-03-15,0.8697,0.8699,0.827,0.847,258384,0
2017-03-16,0.847,0.85,0.8329,0.8426,268806,0
2017-03-17,0.85,0.85,0.8325,0.8326,377269,0
2017-03-20,0.824,0.85,0.824,0.8463,183270,0
2017-03-21,0.85,0.85,0.8311,0.8456,211269,0
2017-03-22,0.84,0.8555,0.8324,0.8454,475479,0
2017-03-23,0.8495,0.88,0.8474,0.87,549582,0
2017-03-24,0.88,1.05,0.871,1.03,1810177,0
2017-03-27,1.05,1.05,0.94,0.9603,928435,0
2017-03-28,0.95,0.97,0.871,0.93,805171,0
2017-03-29,0.93,0.93,0.9,0.905,290992,0
2017-03-30,0.928,0.998,0.9014,0.993,472808,0
2017-03-31,0.989,0.99,0.9362,0.96,297785,0
2017-04-03,0.96,1.11,0.96,1.08,1515136,0
2017-04-04,1.1,1.13,1.03,1.09,947694,0
2017-04-05,1.1,1.18,1.1,1.18,1177381,0
2017-04-06,1.2,1.21,1.11,1.15,757806,0
2017-04-07,1.14,1.14,1.09,1.12,419060,0
2017-04-10,1.11,1.12,1.09,1.1,232401,0
2017-04-11,1.1,1.1138,1.03,1.04,693317,0
2017-04-12,1.03,1.05,0.94,1.01,541919,0
2017-04-13,0.98,1.06,0.98,1.06,480108,0
2017-04-17,1.34,1.4,1.21,1.27,3718241,0
2017-04-18,1.23,1.3399,1.2,1.23,1063329,0
2017-04-19,1.24,1.27,1.12,1.12,509986,0
2017-04-20,1.11,1.18,1.1,1.16,222680,0
2017-04-21,1.15,1.1684,1.12,1.14,285622,0
2017-04-24,1.13,1.16,1.11,1.11,282735,0
2017-04-25,1.12,1.17,1.12,1.13,390914,0
2017-04-26,1.13,1.22,1.13,1.21,1384382,0
2017-04-27,1.22,1.28,1.1907,1.28,846813,0
2017-04-28,1.28,1.42,1.25,1.36,1556207,0
2017-05-01,1.39,1.44,1.33,1.38,1262440,0
2017-05-02,1.38,1.4,1.36,1.37,648021,0
2017-05-03,1.38,1.38,1.3,1.35,412275,0
2017-05-04,1.35,1.36,1.26,1.27,428150,0
2017-05-05,1.3,1.36,1.26,1.35,414430,0
2017-05-08,1.35,1.39,1.3,1.34,315578,0
2017-05-09,1.36,1.455,1.35,1.4,680720,0
2017-05-10,1.38,1.46,1.37,1.39,492704,0
2017-05-11,1.37,1.42,1.325,1.35,527019,0
2017-05-12,1.47,1.49,1.33,1.47,1259872,0
2017-05-15,1.46,1.5,1.4,1.43,521954,0
2017-05-16,1.44,1.52,1.4,1.49,633051,0
2017-05-17,1.44,1.47,1.35,1.39,499159,0
2017-05-18,1.39,1.46,1.3801,1.45,345167,0
2017-05-19,1.48,1.56,1.47,1.55,673743,0
2017-05-22,1.56,1.6,1.42,1.59,613898,0
2017-05-23,1.6,1.67,1.58,1.67,940129,0
2017-05-24,1.67,1.68,1.6,1.65,451740,0
2017-05-25,1.68,1.68,1.6,1.64,507590,0
2017-05-26,1.61,1.64,1.59,1.6,198485,0
2017-05-30,1.6,1.61,1.58,1.59,229536,0
2017-05-31,1.58,1.59,1.49,1.58,543956,0
2017-06-01,1.57,1.71,1.48,1.68,570447,0
2017-06-02,1.69,1.73,1.6,1.61,559195,0
2017-06-05,1.61,1.71,1.61,1.66,255761,0
2017-06-06,1.62,1.66,1.5971,1.64,455391,0
2017-06-07,1.61,1.65,1.56,1.5701,402860,0
2017-06-08,1.54,1.62,1.54,1.61,259573,0
2017-06-09,1.63,1.71,1.6,1.66,712355,0
2017-06-12,1.66,1.68,1.6,1.61,306010,0
2017-06-13,1.6,1.75,1.6,1.75,761386,0
2017-06-14,1.74,1.85,1.68,1.84,826258,0
2017-06-15,1.81,1.87,1.75,1.86,537071,0
2017-06-16,1.86,2,1.81,1.97,814490,0
2017-06-19,2.03,2.24,1.93,2.22,2359299,0
2017-06-20,2.22,2.6,2.04,2.29,4291012,0
2017-06-21,2.32,2.37,2.1378,2.24,1329716,0
2017-06-22,2.21,2.3,2.18,2.25,531036,0
2017-06-23,2.23,2.4,2.17,2.33,578097,0
2017-06-26,2.39,2.65,2.39,2.55,1795977,0
2017-06-27,2.6,2.6,2.4,2.44,947479,0
2017-06-28,2.5,2.5,2.44,2.48,467608,0
2017-06-29,2.5,2.52,2.3919,2.45,741840,0
2017-06-30,2.47,2.4915,2.2707,2.35,907246,0
2017-07-03,2.35,2.49,2.34,2.39,401045,0
2017-07-05,2.36,2.37,2.27,2.27,584585,0
2017-07-06,2.25,2.33,2.12,2.17,713077,0
2017-07-07,2.13,2.14,1.91,1.93,1174205,0
2017-07-10,1.96,2.16,1.9,1.98,710812,0
2017-07-11,1.91,1.99,1.91,1.95,284678,0
2017-07-12,1.99,2.05,1.92,1.94,405486,0
2017-07-13,1.93,2.04,1.9,1.94,317608,0
2017-07-14,1.58,1.75,1.48,1.64,9013252,0
2017-07-17,1.58,1.65,1.56,1.57,1194522,0
2017-07-18,1.59,1.59,1.5299,1.58,855363,0
2017-07-19,1.58,1.63,1.53,1.6,1025282,0
2017-07-20,1.6,1.66,1.58,1.65,815849,0
2017-07-21,1.63,1.65,1.61,1.62,467134,0
2017-07-24,1.6,1.63,1.5858,1.59,440325,0
2017-07-25,1.59,1.725,1.59,1.71,924628,0
2017-07-26,1.73,1.81,1.68,1.68,835259,0
2017-07-27,1.71,1.77,1.635,1.64,641073,0
2017-07-28,1.64,1.72,1.64,1.65,258521,0
2017-07-31,1.66,1.75,1.635,1.73,688929,0
2017-08-01,1.7,1.7,1.61,1.63,535424,0
2017-08-02,1.63,1.66,1.53,1.61,746057,0
2017-08-03,1.63,1.65,1.55,1.63,1193355,0
2017-08-04,1.64,1.74,1.64,1.73,1002637,0
2017-08-07,1.73,1.79,1.68,1.78,403350,0
2017-08-08,1.78,1.97,1.7535,1.92,1228134,0
2017-08-09,1.85,1.92,1.804,1.89,861482,0
2017-08-10,1.86,1.88,1.77,1.78,749350,0
2017-08-11,1.77,1.87,1.74,1.83,442780,0
2017-08-14,1.85,1.933,1.82,1.91,1142037,0
2017-08-15,2,2.2,1.97,2.2,2823931,0
2017-08-16,2.25,2.39,2.2,2.23,3252700,0
2017-08-17,2.24,2.39,2.09,2.3,2097558,0
2017-08-18,2.34,2.37,2.215,2.29,881256,0
2017-08-21,2.31,2.31,2.1,2.26,937544,0
2017-08-22,2.23,2.3,2.165,2.27,605638,0
2017-08-23,2.27,2.295,2.2,2.25,356915,0
2017-08-24,2.27,2.28,2.21,2.24,349544,0
2017-08-25,2.24,2.35,2.2283,2.32,2000908,0
2017-08-28,2.35,2.5379,2.35,2.44,1629117,0
2017-08-29,2.44,2.475,2.32,2.43,877983,0
2017-08-30,2.46,2.5,2.36,2.48,529760,0
2017-08-31,2.5,2.76,2.47,2.68,2486990,0
2017-09-01,2.73,2.8363,2.665,2.75,1348397,0
2017-09-05,2.75,2.84,2.6076,2.72,1465210,0
2017-09-06,2.76,2.85,2.72,2.765,816198,0
2017-09-07,2.8,2.8,2.645,2.73,682232,0
2017-09-08,2.7,2.84,2.69,2.77,550823,0
2017-09-11,2.8,2.925,2.77,2.89,1966560,0
2017-09-12,2.9,2.95,2.86,2.89,1052709,0
2017-09-13,2.9,2.9,2.805,2.84,629069,0
2017-09-14,2.86,2.94,2.85,2.87,498708,0
2017-09-15,2.9,2.92,2.82,2.88,642908,0
2017-09-18,2.88,2.9698,2.841,2.87,855016,0
2017-09-19,2.9,2.91,2.8,2.87,588893,0
2017-09-20,2.85,2.9101,2.82,2.87,448247,0
2017-09-21,2.87,2.9,2.7,2.74,1039447,0
2017-09-22,2.7,2.85,2.66,2.81,619989,0
2017-09-25,2.73,2.88,2.635,2.72,761393,0
2017-09-26,2.68,2.87,2.68,2.84,1031852,0
2017-09-27,2.85,3.12,2.81,3.08,2440161,0
2017-09-28,3.1,3.42,3.03,3.21,2692674,0
2017-09-29,3.25,3.31,3.125,3.27,759848,0
2017-10-02,3.29,3.3,3.105,3.16,778331,0
2017-10-03,3.2,3.45,3.17,3.42,2271542,0
2017-10-04,3.5,3.5,3.27,3.35,1087838,0
2017-10-05,3.46,3.64,3.33,3.59,2487044,0
2017-10-06,3.62,3.75,3.5,3.58,2022824,0
2017-10-09,3.65,3.93,3.61,3.9,1966266,0
2017-10-10,3.94,4.09,3.75,3.89,2502139,0
2017-10-11,3.88,3.98,3.8,3.89,870238,0
2017-10-12,3.88,3.91,3.7,3.71,1196767,0
2017-10-13,3.7,3.71,3.21,3.37,3349679,0
2017-10-16,3.38,3.45,3.145,3.19,1656155,0
2017-10-17,3.15,3.35,3.11,3.3,1037724,0
2017-10-18,3.3,3.63,3.29,3.62,2127460,0
2017-10-19,3.66,3.88,3.6,3.74,2733578,0
2017-10-20,3.78,3.78,3.54,3.55,1327040,0
2017-10-23,3.57,3.62,3.28,3.33,1406349,0
2017-10-24,3.33,3.61,3.29,3.51,1151634,0
2017-10-25,3.53,3.56,3.33,3.35,943910,0
2017-10-26,3.36,3.47,3.22,3.44,883321,0
2017-10-27,3.425,3.47,3.29,3.31,550998,0
2017-10-30,3.3116,3.45,3.27,3.41,639666,0
2017-10-31,3.39,3.51,3.34,3.46,894091,0
2017-11-01,3.59,3.82,3.53,3.71,1692915,0
2017-11-02,3.68,3.74,3.5,3.64,1132694,0
2017-11-03,3.6,3.67,3.505,3.52,590263,0
2017-11-06,3.52,3.55,3.41,3.44,689211,0
2017-11-07,3.4,3.48,3.37,3.39,912701,0
2017-11-08,3.39,3.42,3.19,3.21,1853805,0
2017-11-09,3.18,3.1911,2.89,2.97,1815524,0
2017-11-10,2.94,3.145,2.94,3.12,891430,0
