Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.2,7.38,7.11,7.25,106070,0
2005-02-28,7.16,7.33,7.13,7.22,73102,0
2005-03-01,7.21,7.62,7.21,7.42,149238,0
2005-03-02,7.35,7.39,6.91,7.06,233584,0
2005-03-03,7.02,7.04,6.78,6.9,111154,0
2005-03-04,6.86,6.98,6.82,6.87,67633,0
2005-03-07,6.8,7.05,6.58,6.75,163662,0
2005-03-08,6.66,6.71,6.51,6.52,127965,0
2005-03-09,6.51,6.78,6.51,6.75,143687,0
2005-03-10,6.75,6.76,6.56,6.61,99303,0
2005-03-11,6.58,6.71,6.37,6.42,119044,0
2005-03-14,6.43,6.64,6.07,6.29,152281,0
2005-03-15,6.24,6.31,5.96,6.01,198773,0
2005-03-16,6.12,6.15,6.01,6.13,67913,0
2005-03-17,6.05,6.24,6.01,6.02,50405,0
2005-03-18,6.02,6.15,5.98,6.07,74017,0
2005-03-21,6.1,6.16,5.75,5.93,89342,0
2005-03-22,6,6.17,5.94,6.05,134408,0
2005-03-23,6.05,6.37,5.91,6.24,102178,0
2005-03-24,6.28,6.36,6.04,6.09,140019,0
2005-03-28,6.01,6.32,6,6,115958,0
2005-03-29,6.01,6.15,5.89,5.95,76270,0
2005-03-30,5.92,6.07,5.85,6.01,84982,0
2005-03-31,6.15,6.15,5.94,6.08,83708,0
2005-04-01,6.19,6.26,6,6.08,72218,0
2005-04-04,6.23,6.23,5.8,5.99,67800,0
2005-04-05,5.97,6.08,5.88,5.88,69739,0
2005-04-06,5.86,5.98,5.79,5.91,64295,0
2005-04-07,5.95,5.97,5.79,5.85,44613,0
2005-04-08,5.92,5.94,5.81,5.89,44893,0
2005-04-11,5.91,5.92,5.76,5.76,88918,0
2005-04-12,5.75,5.85,5.62,5.72,131555,0
2005-04-13,5.75,6,5.7,5.84,70685,0
2005-04-14,5.89,5.89,5.52,5.64,51990,0
2005-04-15,5.6,5.8,5.45,5.54,96371,0
2005-04-18,5.59,5.62,5.35,5.54,82690,0
2005-04-19,5.46,5.79,5.46,5.6,71580,0
2005-04-20,5.72,5.95,5.51,5.62,134270,0
2005-04-21,5.77,6,5.66,5.95,85433,0
2005-04-22,6.04,6.04,5.84,5.86,76008,0
2005-04-25,5.83,6.08,5.83,5.95,66429,0
2005-04-26,6,6,5.81,5.86,48999,0
2005-04-27,5.86,5.94,5.72,5.83,62453,0
2005-04-28,5.76,5.8,5.26,5.48,158997,0
2005-04-29,5.4,5.68,5.27,5.51,133369,0
2005-05-02,5.54,5.78,5.52,5.6,97654,0
2005-05-03,5.64,5.75,5.6,5.69,102348,0
2005-05-04,5.67,6,5.67,5.88,72366,0
2005-05-05,5.86,6.05,5.81,5.87,213331,0
2005-05-06,5.55,6.11,5.23,5.53,265599,0
2005-05-09,5.41,5.73,5.41,5.56,115493,0
2005-05-10,5.52,5.65,5.36,5.4,123445,0
2005-05-11,5.53,5.7,5.44,5.52,101178,0
2005-05-12,5.48,5.8,5.45,5.7,72071,0
2005-05-13,5.67,5.86,5.61,5.82,80385,0
2005-05-16,5.76,5.8,5.6,5.63,60299,0
2005-05-17,5.63,5.82,5.63,5.7,66019,0
2005-05-18,5.71,5.91,5.6,5.9,98934,0
2005-05-19,5.95,6.05,5.9,5.97,145178,0
2005-05-20,5.99,6.09,5.93,6.04,72918,0
2005-05-23,6,6.7,6,6.62,226855,0
2005-05-24,6.67,6.89,6.61,6.63,155382,0
2005-05-25,6.58,6.88,6.55,6.74,61381,0
2005-05-26,6.67,6.83,6.61,6.71,51094,0
2005-05-27,6.75,6.87,6.62,6.67,52854,0
2005-05-31,6.8,6.82,6.6,6.6,56943,0
2005-06-01,6.7,6.72,6.36,6.5,85235,0
2005-06-02,6.43,6.57,6.43,6.46,76160,0
2005-06-03,6.52,6.65,6.5,6.6,85841,0
2005-06-06,6.56,6.64,6.5,6.6,84736,0
2005-06-07,6.5,6.64,6.43,6.61,102072,0
2005-06-08,6.64,6.64,6.5,6.55,83577,0
2005-06-09,6.53,6.55,6.22,6.47,64329,0
2005-06-10,6.36,6.55,6.36,6.5,80945,0
2005-06-13,6.42,6.53,6.36,6.46,74942,0
2005-06-14,6.37,6.65,6.33,6.48,110772,0
2005-06-15,6.49,7.26,6.49,7.22,507263,0
2005-06-16,7.41,7.45,7.12,7.3,206432,0
2005-06-17,7.2,7.33,7.07,7.12,87109,0
2005-06-20,7.05,7.34,6.95,7.14,119034,0
2005-06-21,7.15,7.48,7.15,7.4,178030,0
2005-06-22,7.41,7.5,7.28,7.37,126832,0
2005-06-23,7.22,7.49,7,7.14,134740,0
2005-06-24,7.13,7.13,6.91,7.02,124089,0
2005-06-27,6.9,7.18,6.9,7.18,65325,0
2005-06-28,7.23,7.24,7.06,7.18,34762,0
2005-06-29,7.23,7.24,7.1,7.2,54140,0
2005-06-30,7.21,7.32,7.11,7.11,68831,0
2005-07-01,7.21,7.35,7.13,7.34,74755,0
2005-07-05,7.35,7.35,7.14,7.3,83829,0
2005-07-06,7.19,7.5,7.19,7.47,116929,0
2005-07-07,7.45,7.45,7.23,7.39,183766,0
2005-07-08,8.25,8.31,7.73,7.9,711888,0
2005-07-11,8.06,8.22,7.95,8.06,499555,0
2005-07-12,8.1,8.24,8,8.24,296455,0
2005-07-13,8.09,8.4,8.09,8.36,296808,0
2005-07-14,8.42,8.6,8.4,8.56,325378,0
2005-07-15,8.55,8.6,8.48,8.54,320392,0
2005-07-18,8.52,8.6,8.46,8.47,190112,0
2005-07-19,8.47,8.55,8.4,8.45,155399,0
2005-07-20,8.42,8.45,8.21,8.38,134614,0
2005-07-21,8.36,8.44,8.33,8.4,224182,0
2005-07-22,8.43,8.5,8.4,8.5,156610,0
2005-07-25,8.54,8.54,8.45,8.52,204017,0
2005-07-26,8.52,8.53,8.45,8.52,150104,0
2005-07-27,8.4,8.5,8.16,8.28,415841,0
2005-07-28,8.21,8.3,8.15,8.25,227629,0
2005-07-29,8.15,8.28,8.15,8.21,108795,0
2005-08-01,8.09,8.3,8.08,8.3,133906,0
2005-08-02,8.3,8.58,8.21,8.53,209977,0
2005-08-03,8.49,8.52,8.4,8.4,148792,0
2005-08-04,8.37,8.83,8.35,8.63,512654,0
2005-08-05,8.53,8.65,8.41,8.49,135352,0
2005-08-08,8.53,8.57,8.42,8.47,102320,0
2005-08-09,8.49,8.56,8.35,8.41,101724,0
2005-08-10,8.4,8.4,8.06,8.07,223771,0
2005-08-11,8.06,8.48,8.05,8.45,147112,0
2005-08-12,8.33,8.43,8.2,8.36,115963,0
2005-08-15,8.24,8.35,8.16,8.3,102718,0
2005-08-16,8.22,8.39,8.22,8.26,31251,0
2005-08-17,8.24,8.49,8.24,8.43,140584,0
2005-08-18,8.4,8.44,8.28,8.37,39186,0
2005-08-19,8.4,8.4,8.26,8.29,69224,0
2005-08-22,8.44,8.45,8.34,8.4,80596,0
2005-08-23,8.39,8.48,8.39,8.46,82210,0
2005-08-24,8.36,8.48,8.17,8.38,180971,0
2005-08-25,8.37,8.48,8.35,8.46,58825,0
2005-08-26,8.43,8.47,8.25,8.38,50609,0
2005-08-29,8.38,8.4,8.1,8.23,88465,0
2005-08-30,8.21,8.42,8.21,8.41,37897,0
2005-08-31,8.3,8.45,8.24,8.29,69398,0
2005-09-01,8.33,8.34,8.12,8.13,100659,0
2005-09-02,8.1,8.2,8.05,8.2,67799,0
2005-09-06,8.29,8.29,8.1,8.16,109178,0
2005-09-07,8.08,8.24,8.08,8.14,77496,0
2005-09-08,8.1,8.23,8.09,8.19,82292,0
2005-09-09,8.12,8.22,8.11,8.16,75975,0
2005-09-12,8.18,8.19,8.06,8.09,88295,0
2005-09-13,8.08,8.12,8.06,8.09,75246,0
2005-09-14,8.08,8.2,8.08,8.16,90486,0
2005-09-15,8.12,8.22,8.12,8.16,149037,0
2005-09-16,8.14,8.16,7.78,7.99,390039,0
2005-09-19,8.07,8.16,7.99,8.06,146804,0
2005-09-20,8,8.01,7.83,7.91,112961,0
2005-09-21,7.87,7.96,7.58,7.72,108008,0
2005-09-22,7.69,7.76,7.6,7.62,79685,0
2005-09-23,7.6,7.75,7.6,7.7,35620,0
2005-09-26,7.64,7.75,7.64,7.65,61921,0
2005-09-27,7.62,7.7,7.6,7.62,73669,0
2005-09-28,7.68,8.19,7.58,8.11,203914,0
2005-09-29,8.09,8.25,7.9,8.16,79037,0
2005-09-30,8.2,8.2,8.06,8.1,74245,0
2005-10-03,8.03,8.25,8.02,8.16,171269,0
2005-10-04,8.1,8.44,8.07,8.44,186749,0
2005-10-05,8.48,8.5,8.18,8.2,281993,0
2005-10-06,8.4,8.4,7.98,8.14,557333,0
2005-10-07,9.4,9.42,8.76,8.79,1727504,0
2005-10-10,8.78,9.01,8.7,8.71,569540,0
2005-10-11,8.75,8.98,8.61,8.74,357049,0
2005-10-12,8.75,8.88,8.54,8.71,352769,0
2005-10-13,8.71,8.95,8.55,8.83,393061,0
2005-10-14,8.83,9.39,8.83,9.19,775236,0
2005-10-17,9.5,9.89,9.21,9.86,586984,0
2005-10-18,9.84,10.23,9.67,9.84,482363,0
2005-10-19,9.79,10.25,9.79,10.2,398085,0
2005-10-20,10.18,10.25,9.82,9.9,158193,0
2005-10-21,9.9,10.17,9.9,10.05,244280,0
2005-10-24,10.39,10.97,10.32,10.65,698065,0
2005-10-25,10.75,11.1,10.71,10.98,500478,0
2005-10-26,11.14,11.15,10.69,10.99,518684,0
2005-10-27,11,11.1,10.58,10.64,302247,0
2005-10-28,10.69,10.83,10.63,10.8,271728,0
2005-10-31,11.1,11.5,10.75,11.45,682211,0
2005-11-01,11.5,11.5,11.29,11.36,325054,0
2005-11-02,11.4,11.48,11.3,11.43,221473,0
2005-11-03,11.5,11.77,11.44,11.61,342533,0
2005-11-04,11.72,12,11.5,11.95,379181,0
2005-11-07,11.91,12.26,11.91,12.17,387259,0
2005-11-08,12.17,12.2,10.75,11.14,766696,0
2005-11-09,11.08,11.79,10.75,11.72,455264,0
2005-11-10,11.85,11.85,11.4,11.76,264141,0
2005-11-11,11.76,11.96,11.75,11.9,269408,0
2005-11-14,11.19,12.01,11.1,11.97,501845,0
2005-11-15,11.94,12.22,11.4,11.4,247086,0
2005-11-16,11.41,11.5,11.11,11.23,140528,0
2005-11-17,11.2,11.55,11.2,11.51,224945,0
2005-11-18,11.56,11.56,11.25,11.35,127579,0
2005-11-21,11.29,11.46,10.93,10.98,217816,0
2005-11-22,10.9,10.9,10.48,10.63,379330,0
2005-11-23,10.6,11.05,10.54,10.79,272680,0
2005-11-25,10.92,10.92,10.49,10.74,99325,0
2005-11-28,10.65,11.69,10.65,11.65,475147,0
2005-11-29,11.75,12.1,11.72,11.82,286227,0
2005-11-30,11.75,11.91,11.34,11.6,160837,0
2005-12-01,11.6,11.98,11.54,11.65,310090,0
2005-12-02,11.58,11.89,11.27,11.71,93763,0
2005-12-05,12,12.59,11.85,12.19,1032227,0
2005-12-06,12.3,12.3,12,12.08,284895,0
2005-12-07,12.07,12.15,11.71,11.88,143268,0
2005-12-08,11.88,11.96,11.05,11.36,292606,0
2005-12-09,11.22,11.55,11.07,11.24,173002,0
2005-12-12,11.21,11.59,11.2,11.31,246607,0
2005-12-13,11.25,11.32,10.92,10.94,239028,0
2005-12-14,10.94,10.94,10.68,10.79,197870,0
2005-12-15,10.85,10.94,10.52,10.59,200047,0
2005-12-16,10.5,10.55,9.29,10.15,636151,0
2005-12-19,9.91,10.15,9.7,10,541528,0
2005-12-20,10,11,9.99,10.5,807039,0
2005-12-21,10.5,10.85,10.5,10.72,292391,0
2005-12-22,10.73,10.97,10.5,10.91,200140,0
2005-12-23,10.82,10.95,10.42,10.49,126079,0
2005-12-27,10.64,10.68,10.04,10.06,167657,0
2005-12-28,10.06,10.3,10.06,10.07,109450,0
2005-12-29,10.15,10.31,10.15,10.24,111411,0
2005-12-30,10.29,10.49,10.21,10.49,175602,0
2006-01-03,10.52,10.64,10.1,10.19,406962,0
2006-01-04,10.16,10.73,10.16,10.68,230349,0
2006-01-05,10.74,11.23,10.73,11.11,461909,0
2006-01-06,10.19,10.68,9.88,10.11,1105539,0
2006-01-09,10.07,10.57,10.05,10.36,510358,0
2006-01-10,10.33,10.4,10.09,10.23,501380,0
2006-01-11,10.12,10.75,10.12,10.71,349793,0
2006-01-12,10.75,10.88,10.56,10.74,301873,0
2006-01-13,10.82,10.82,10.67,10.79,141800,0
2006-01-17,10.89,10.89,10.42,10.55,272582,0
2006-01-18,10.47,10.78,10.44,10.76,182617,0
2006-01-19,10.76,10.94,10.76,10.89,104778,0
2006-01-20,10.93,10.93,10.38,10.45,202357,0
2006-01-23,10.5,10.73,10.46,10.56,256754,0
2006-01-24,10.53,10.64,10.44,10.52,190999,0
2006-01-25,10.59,10.68,10.36,10.48,181501,0
2006-01-26,10.53,10.75,10.5,10.67,206121,0
2006-01-27,10.67,10.7,10.51,10.65,121756,0
2006-01-30,10.66,10.77,10.47,10.49,286489,0
2006-01-31,10.44,10.68,10.4,10.68,246129,0
2006-02-01,10.6,10.76,10.41,10.76,255394,0
2006-02-02,10.76,10.77,10.48,10.53,149678,0
2006-02-03,10.5,10.58,10.42,10.52,84650,0
2006-02-06,10.65,10.65,10.48,10.61,59540,0
2006-02-07,10.62,10.62,10.28,10.34,129676,0
2006-02-08,10.4,10.64,10.11,10.45,155608,0
2006-02-09,10.42,10.65,10.41,10.63,226136,0
2006-02-10,10.57,10.57,10.25,10.27,137101,0
2006-02-13,10.28,10.32,10.11,10.23,289411,0
2006-02-14,10.11,10.18,9.99,9.99,306530,0
2006-02-15,9.97,10.01,9.62,9.76,260366,0
2006-02-16,9.75,10.25,9.73,10.15,283764,0
2006-02-17,10.12,10.4,10.03,10.26,99370,0
2006-02-21,10.16,10.19,9.98,10.05,144672,0
2006-02-22,10.01,10.01,9.88,9.96,148254,0
2006-02-23,9.91,10.4,9.86,10.34,181741,0
2006-02-24,10.39,10.39,10,10.1,198390,0
2006-02-27,10.08,10.28,9.96,10.1,186216,0
2006-02-28,10.11,10.11,9.92,10.05,159814,0
2006-03-01,10.05,10.05,9.88,9.96,103318,0
2006-03-02,9.91,10.26,9.75,10.12,82904,0
2006-03-03,10.1,10.33,9.95,10.11,66907,0
2006-03-06,10.1,10.24,9.94,10.06,61242,0
2006-03-07,10,10.02,9.52,9.58,146346,0
2006-03-08,9.57,9.83,9.55,9.74,124093,0
2006-03-09,9.78,9.87,9.69,9.69,148375,0
2006-03-10,9.71,9.9,9.71,9.81,46873,0
2006-03-13,9.83,9.89,9.72,9.72,90648,0
2006-03-14,9.67,9.93,9.66,9.89,53030,0
2006-03-15,9.86,9.88,9.75,9.77,84292,0
2006-03-16,9.82,9.92,9.75,9.85,115122,0
2006-03-17,9.84,9.99,9.61,9.77,108548,0
2006-03-20,10.09,10.19,9.88,10.14,170122,0
2006-03-21,10.1,10.25,10.04,10.12,142016,0
2006-03-22,10.13,10.36,9.95,10.35,144193,0
2006-03-23,10.37,10.44,10.13,10.42,74147,0
2006-03-24,10.45,10.98,10.24,10.82,200168,0
2006-03-27,10.85,11.5,10.85,11.09,205366,0
2006-03-28,11.05,11.5,11,11.49,269706,0
2006-03-29,11.49,11.75,11.39,11.75,199900,0
2006-03-30,11.75,11.85,11.63,11.79,126071,0
2006-03-31,11.8,11.82,11.4,11.74,147281,0
2006-04-03,11.75,11.85,11.25,11.32,143866,0
2006-04-04,11.32,11.38,10.96,11.08,161892,0
2006-04-05,11.11,11.39,10.92,11.16,195245,0
2006-04-06,11.18,11.2,10.99,11.15,185314,0
2006-04-07,11.15,11.2,10.95,11.06,90991,0
2006-04-10,11.03,11.28,11,11.16,172884,0
2006-04-11,11.16,11.16,10.59,10.81,183506,0
2006-04-12,10.78,11.44,10.76,11.25,205716,0
2006-04-13,11.34,11.75,11.27,11.69,313583,0
2006-04-17,11.75,12.5,11.73,12.48,532055,0
2006-04-18,12.88,13.27,12.64,13.27,809804,0
2006-04-19,13.3,13.54,12.95,13.5,321298,0
2006-04-20,13.58,13.58,13.24,13.36,409682,0
2006-04-21,13.37,13.56,13.32,13.44,244865,0
2006-04-24,13.59,13.59,13.04,13.17,249640,0
2006-04-25,13.09,13.9,13.08,13.86,349485,0
2006-04-26,13.17,13.56,13.01,13.5,455197,0
2006-04-27,13.57,13.9,13.31,13.63,251548,0
2006-04-28,13.62,13.66,13.16,13.47,217023,0
2006-05-01,13.43,13.64,13.09,13.18,209805,0
2006-05-02,13.27,13.27,12.71,12.88,488502,0
2006-05-03,12.65,13.57,12.65,13.44,360697,0
2006-05-04,13.5,13.82,13.3,13.66,219240,0
2006-05-05,13.57,13.7,13.25,13.29,184398,0
2006-05-08,13.3,13.3,12.79,12.95,262483,0
2006-05-09,12.86,13.08,12.54,13.08,332239,0
2006-05-10,11.08,11.68,10.19,10.34,1124089,0
2006-05-11,10.25,10.58,10.15,10.17,391100,0
2006-05-12,10.1,10.12,9.74,9.96,336399,0
2006-05-15,9.81,9.81,9,9.31,413827,0
2006-05-16,9.3,10,9.3,9.94,419670,0
2006-05-17,9.83,9.98,9.6,9.75,119462,0
2006-05-18,9.81,9.97,9.6,9.78,162935,0
2006-05-19,9.86,9.92,9.72,9.81,148948,0
2006-05-22,9.95,9.95,9.5,9.7,148347,0
2006-05-23,9.81,9.89,9.63,9.74,119650,0
2006-05-24,9.7,9.84,9.44,9.8,166325,0
2006-05-25,9.91,9.95,9.61,9.85,113627,0
2006-05-26,9.88,10.19,9.78,10,107030,0
2006-05-30,10,10.1,9.8,9.99,133696,0
2006-05-31,10,10.05,9.73,9.78,206938,0
2006-06-01,9.78,9.78,9.35,9.52,283508,0
2006-06-02,9.55,9.6,9.28,9.36,188150,0
2006-06-05,9.36,9.59,9.36,9.44,123132,0
2006-06-06,9.46,9.72,9.31,9.41,128003,0
2006-06-07,9.4,9.47,8.83,8.91,314254,0
2006-06-08,8.95,9.01,8.52,8.65,263337,0
2006-06-09,8.7,8.77,8.57,8.61,200088,0
2006-06-12,8.61,8.62,7.89,7.9,309712,0
2006-06-13,7.88,8.2,7.81,7.84,288306,0
2006-06-14,7.84,7.99,7.81,7.96,100067,0
2006-06-15,8.01,8.25,7.86,8.06,263943,0
2006-06-16,8.06,8.13,7.97,8.11,254903,0
2006-06-19,8,8.88,7.83,8.09,198034,0
2006-06-20,8.12,8.34,8.05,8.31,128919,0
2006-06-21,8.32,8.66,8.25,8.51,147650,0
2006-06-22,8.47,8.7,8.43,8.51,83423,0
2006-06-23,8.52,8.63,8.44,8.6,66703,0
2006-06-26,8.63,8.7,8.55,8.67,161129,0
2006-06-27,8.69,8.73,8.37,8.45,158684,0
2006-06-28,8.56,8.6,8.28,8.5,136132,0
2006-06-29,8.61,8.97,8.52,8.93,200731,0
2006-06-30,8.94,9.19,8.88,8.89,2639757,0
2006-07-03,8.99,9.82,8.98,9.82,162971,0
2006-07-05,9.89,9.89,8.9,8.97,276020,0
2006-07-06,8.9,9,8.69,8.75,229618,0
2006-07-07,8.73,8.85,8.33,8.35,196890,0
2006-07-10,8.34,8.41,8.19,8.26,200221,0
2006-07-11,8.28,8.28,7.92,8.22,314385,0
2006-07-12,8.18,8.33,8.05,8.06,202179,0
2006-07-13,7.99,8.14,7.83,7.92,389952,0
2006-07-14,6.89,7.08,6.57,6.76,982490,0
2006-07-17,6.75,6.75,6.26,6.3,680293,0
2006-07-18,6.31,6.38,5.77,5.82,936289,0
2006-07-19,5.79,5.95,5.77,5.83,913520,0
2006-07-20,5.8,5.84,5.44,5.52,779116,0
2006-07-21,5.72,5.83,5.55,5.75,498766,0
2006-07-24,5.84,6.05,5.77,6.02,824317,0
2006-07-25,6.11,6.45,6.1,6.33,714050,0
2006-07-26,6.35,6.56,6.35,6.51,232386,0
2006-07-27,6.54,6.58,6.06,6.13,295893,0
2006-07-28,6.23,6.36,6.21,6.33,235656,0
2006-07-31,6.27,6.41,6.15,6.3,206252,0
2006-08-01,6.22,6.36,6.08,6.19,216758,0
2006-08-02,6.25,6.42,6.13,6.14,205781,0
2006-08-03,6.13,6.31,6.08,6.31,206975,0
2006-08-04,6.4,6.52,6.3,6.38,294788,0
2006-08-07,6.36,6.39,6.23,6.27,115215,0
2006-08-08,6.28,6.36,6.17,6.18,723597,0
2006-08-09,6.26,6.43,6.17,6.26,159376,0
2006-08-10,6.25,6.37,6.21,6.32,185034,0
2006-08-11,6.28,6.37,6.21,6.31,322369,0
2006-08-14,6.36,6.52,6.26,6.36,71090,0
2006-08-15,6.45,6.49,6.3,6.47,121464,0
2006-08-16,6.5,6.53,6.26,6.39,283846,0
2006-08-17,6.35,6.59,6.33,6.42,150148,0
2006-08-18,6.46,6.52,6.32,6.37,135158,0
2006-08-21,6.32,6.42,6.22,6.39,306552,0
2006-08-22,6.42,6.45,6.27,6.39,130169,0
2006-08-23,6.43,6.44,6.22,6.39,153793,0
2006-08-24,6.38,6.42,6.25,6.31,79783,0
2006-08-25,6.31,6.48,6.31,6.43,60364,0
2006-08-28,6.43,6.57,6.38,6.53,88558,0
2006-08-29,6.52,6.57,6.38,6.51,126399,0
2006-08-30,6.54,6.79,6.4,6.76,122368,0
2006-08-31,6.77,6.92,6.65,6.73,168814,0
2006-09-01,6.74,6.82,6.38,6.43,203573,0
2006-09-05,6.45,6.61,6.33,6.51,45532,0
2006-09-06,6.43,6.52,6.3,6.3,58222,0
2006-09-07,6.29,6.43,6.22,6.23,95489,0
2006-09-08,6.22,6.3,6.17,6.19,68177,0
2006-09-11,6.14,6.22,6.1,6.12,56309,0
2006-09-12,6.14,6.39,6.11,6.38,118559,0
2006-09-13,6.35,6.37,6.25,6.37,58093,0
2006-09-14,6.31,6.35,6.26,6.33,48888,0
2006-09-15,6.38,6.49,6.26,6.32,172986,0
2006-09-18,6.28,6.36,6.13,6.16,102406,0
2006-09-19,6.15,6.25,6.01,6.11,153742,0
2006-09-20,6.18,6.36,6.09,6.18,124230,0
2006-09-21,6.22,6.24,6.13,6.15,85775,0
2006-09-22,6.15,6.2,6.1,6.17,112411,0
2006-09-25,6.14,6.17,6.11,6.15,76097,0
2006-09-26,6.15,6.18,6.08,6.13,108093,0
2006-09-27,6.09,6.18,6.03,6.1,99296,0
2006-09-28,6.15,6.15,6.06,6.09,115170,0
2006-09-29,6.1,6.15,6.06,6.09,243498,0
2006-10-02,6.1,6.25,6.07,6.12,77384,0
2006-10-03,6.13,6.22,6.06,6.06,130635,0
2006-10-04,6.07,6.79,6.07,6.75,280470,0
2006-10-05,6.72,6.75,6.56,6.7,172800,0
2006-10-06,6.65,6.75,6.55,6.7,148819,0
2006-10-09,6.67,6.92,6.62,6.86,110267,0
2006-10-10,6.85,6.92,6.75,6.85,132290,0
2006-10-11,6.8,7.42,6.8,7.19,294651,0
2006-10-12,7.2,8,7.2,7.94,1151500,0
2006-10-13,6.46,7.14,6.39,7,1456944,0
2006-10-16,7.03,7.34,6.86,7.31,438908,0
2006-10-17,7.24,7.39,7.16,7.36,259148,0
2006-10-18,7.37,7.47,7.27,7.41,232350,0
2006-10-19,7.4,7.4,7.23,7.36,208622,0
2006-10-20,7.4,7.4,7.12,7.19,133886,0
2006-10-23,7.12,7.25,7.01,7.03,121854,0
2006-10-24,7,7.02,6.79,6.86,175350,0
2006-10-25,6.83,6.93,6.8,6.87,102751,0
2006-10-26,6.89,6.96,6.8,6.9,122945,0
2006-10-27,6.85,6.9,6.69,6.73,88629,0
2006-10-30,6.71,6.87,6.61,6.85,80383,0
2006-10-31,6.83,6.94,6.55,6.65,220043,0
2006-11-01,6.69,6.77,6.6,6.65,169616,0
2006-11-02,6.6,6.65,6.53,6.62,198211,0
2006-11-03,6.66,6.72,6.55,6.68,98164,0
2006-11-06,6.73,6.98,6.67,6.93,214194,0
2006-11-07,6.92,7.06,6.86,6.87,88063,0
2006-11-08,6.85,6.85,6.62,6.66,149278,0
2006-11-09,6.69,6.71,6.6,6.71,129167,0
2006-11-10,6.69,7.1,6.69,7.09,137488,0
2006-11-13,7.04,7.09,6.91,6.98,103012,0
2006-11-14,6.99,7.21,6.9,7.15,112564,0
2006-11-15,7.15,7.28,7.01,7.2,95432,0
2006-11-16,7.18,7.19,7.07,7.14,134273,0
2006-11-17,7.15,7.15,6.9,6.98,85714,0
2006-11-20,6.98,7.2,6.93,7.2,207804,0
2006-11-21,7.22,7.29,7.05,7.06,108749,0
2006-11-22,7.06,7.1,6.96,7.07,61502,0
2006-11-24,7,7.1,6.9,7.04,22716,0
2006-11-27,7.02,7.02,6.77,6.9,151695,0
2006-11-28,6.85,6.94,6.75,6.91,90943,0
2006-11-29,6.91,7.16,6.9,7.1,245359,0
2006-11-30,7.08,7.26,7.08,7.21,89244,0
2006-12-01,7.21,7.25,7.11,7.2,118756,0
2006-12-04,7.18,7.3,7.1,7.28,113555,0
2006-12-05,7.27,7.37,7.2,7.35,130589,0
2006-12-06,7.3,7.37,7.2,7.31,98513,0
2006-12-07,7.3,7.34,7.2,7.32,97420,0
2006-12-08,7.29,7.32,7.23,7.31,78444,0
2006-12-11,7.32,7.34,7.21,7.32,83040,0
2006-12-12,7.29,7.3,7.15,7.24,98992,0
2006-12-13,7.24,7.31,7.13,7.3,148888,0
2006-12-14,7.3,7.57,7.28,7.56,177824,0
2006-12-15,7.84,9.1,7.81,8.48,900452,0
2006-12-18,8.48,8.59,8.33,8.49,284636,0
2006-12-19,8.48,8.5,8.35,8.42,124075,0
2006-12-20,8.89,8.96,8.63,8.72,162730,0
2006-12-21,8.75,8.77,8.38,8.51,92668,0
2006-12-22,8.48,8.49,8.3,8.41,81785,0
2006-12-26,8.42,8.56,8.4,8.52,65949,0
2006-12-27,8.54,8.61,8.42,8.44,85229,0
2006-12-28,8.43,8.56,8.43,8.51,100867,0
2006-12-29,8.52,8.57,8.38,8.44,134953,0
2007-01-03,8.51,8.52,8.08,8.28,236195,0
2007-01-04,8.22,8.5,8.21,8.41,130546,0
2007-01-05,8.39,8.41,8.04,8.15,200659,0
2007-01-08,8.12,8.23,8.01,8.14,132789,0
2007-01-09,8.2,8.46,7.93,8.12,227817,0
2007-01-10,8.1,8.19,7.77,7.98,241810,0
2007-01-11,8.14,8.24,7.98,8.07,727688,0
2007-01-12,7.38,7.55,7.21,7.45,1027825,0
2007-01-16,7.44,7.64,7.39,7.54,278275,0
2007-01-17,7.52,7.69,7.44,7.68,292095,0
2007-01-18,7.66,7.77,7.51,7.64,255550,0
2007-01-19,7.6,7.69,7.45,7.64,288164,0
2007-01-22,7.61,7.64,7.5,7.6,153863,0
2007-01-23,7.56,7.84,7.53,7.82,205509,0
2007-01-24,7.81,7.9,7.75,7.88,388946,0
2007-01-25,7.86,7.92,7.7,7.75,159131,0
2007-01-26,7.75,7.91,7.58,7.84,123154,0
2007-01-29,7.78,7.94,7.75,7.92,83317,0
2007-01-30,7.94,8.2,7.86,8.11,121390,0
2007-01-31,8.08,8.15,7.94,7.96,139425,0
2007-02-01,7.87,8.2,7.87,8.19,153342,0
2007-02-02,8.2,8.28,8.08,8.27,144021,0
2007-02-05,8.15,8.36,8.13,8.35,156079,0
2007-02-06,8.37,8.7,8.35,8.65,223491,0
2007-02-07,8.68,8.71,8.42,8.5,190950,0
2007-02-08,8.46,9.03,8.4,9.01,276754,0
2007-02-09,8.97,9.15,8.65,8.88,212625,0
2007-02-12,8.88,8.93,8.8,8.92,74078,0
2007-02-13,8.92,8.95,8.85,8.88,42572,0
2007-02-14,8.86,8.94,8.85,8.88,70186,0
2007-02-15,8.85,8.9,8.69,8.83,88856,0
2007-02-16,8.8,8.91,8.51,8.89,81245,0
2007-02-20,8.85,9.11,8.84,9.02,98623,0
2007-02-21,8.94,9.02,8.9,8.98,102955,0
2007-02-22,8.97,9.03,8.91,8.97,146064,0
2007-02-23,8.93,8.94,8.63,8.64,115771,0
2007-02-26,8.64,9.07,8.61,9.04,178454,0
2007-02-27,8.88,8.88,8.42,8.66,231235,0
2007-02-28,8.59,8.91,8.4,8.89,200643,0
2007-03-01,8.68,8.92,8.54,8.82,163764,0
2007-03-02,8.74,8.78,8.51,8.53,162643,0
2007-03-05,8.45,8.74,8.34,8.43,129462,0
2007-03-06,8.49,8.58,8.46,8.52,88276,0
2007-03-07,8.52,8.62,8.47,8.52,107305,0
2007-03-08,8.58,8.67,8.48,8.56,74773,0
2007-03-09,8.64,8.65,8.45,8.55,72355,0
2007-03-12,8.69,8.93,8.69,8.92,115161,0
2007-03-13,8.84,8.89,8.53,8.57,142002,0
2007-03-14,8.51,8.83,8.51,8.77,64087,0
2007-03-15,8.77,8.88,8.63,8.72,60649,0
2007-03-16,8.71,8.84,8.59,8.79,168433,0
2007-03-19,8.82,8.83,8.6,8.7,107992,0
2007-03-20,8.67,8.94,8.67,8.92,74921,0
2007-03-21,8.91,8.97,8.75,8.97,68689,0
2007-03-22,9.03,9.03,8.79,8.84,77667,0
2007-03-23,8.83,8.87,8.8,8.82,42539,0
2007-03-26,8.8,9.02,8.71,8.87,65656,0
2007-03-27,8.82,8.88,8.63,8.71,215184,0
2007-03-28,8.65,8.76,8.6,8.67,221242,0
2007-03-29,8.74,8.83,8.53,8.66,65952,0
2007-03-30,8.67,8.71,8.54,8.63,72638,0
2007-04-02,8.64,8.81,8.64,8.75,72815,0
2007-04-03,8.68,9.09,8.68,9.04,173026,0
2007-04-04,9,9.02,8.87,8.9,54774,0
2007-04-05,8.94,9.03,8.89,8.99,53538,0
2007-04-09,8.98,9.01,8.85,8.91,180898,0
2007-04-10,8.88,8.93,8.85,8.88,29396,0
2007-04-11,8.91,8.93,8.83,8.88,50748,0
2007-04-12,8.84,9,8.84,8.99,37236,0
2007-04-13,8.95,9,8.85,9,47485,0
2007-04-16,9.03,9.5,9.03,9.5,80889,0
2007-04-17,9.49,9.49,9.02,9.02,97501,0
2007-04-18,9.01,9.44,9.01,9.1,75164,0
2007-04-19,9.04,9.13,8.91,8.94,93260,0
2007-04-20,9.09,9.21,8.97,9,65475,0
2007-04-23,8.99,9.13,8.91,8.95,69270,0
2007-04-24,8.93,9.17,8.93,8.99,49633,0
2007-04-25,9.05,9.18,8.9,8.99,53847,0
2007-04-26,8.96,9.03,8.9,8.95,45846,0
2007-04-27,8.92,9.01,8.72,8.75,106907,0
2007-04-30,8.75,8.8,8.28,8.33,123825,0
2007-05-01,8.39,8.52,8.29,8.35,120127,0
2007-05-02,8.32,8.53,8.16,8.36,102903,0
2007-05-03,8.38,8.71,8.32,8.5,67355,0
2007-05-04,8.55,8.6,8.44,8.52,52363,0
2007-05-07,8.54,8.57,8.15,8.16,97552,0
2007-05-08,8.13,8.27,8.04,8.07,90311,0
2007-05-09,8.03,8.11,7.95,8.08,79842,0
2007-05-10,8.01,8.01,7.6,7.6,97459,0
2007-05-11,7.61,8.06,7.54,8.06,100165,0
2007-05-14,8.05,8.08,7.84,7.89,135747,0
2007-05-15,7.88,8,7.69,7.71,117996,0
2007-05-16,7.78,7.95,7.78,7.9,102682,0
2007-05-17,7.9,7.97,7.77,7.82,265742,0
2007-05-18,5.77,5.8,4.8,4.85,4030880,0
2007-05-21,4.9,4.92,4.54,4.72,1138899,0
2007-05-22,4.85,4.85,4.62,4.64,382123,0
2007-05-23,4.65,4.67,4.52,4.56,635357,0
2007-05-24,4.53,4.56,4.25,4.3,532563,0
2007-05-25,4.3,4.49,4.27,4.44,447471,0
2007-05-29,4.48,4.49,4.38,4.42,368021,0
2007-05-30,4.4,4.49,4.33,4.49,338997,0
2007-05-31,4.5,4.54,4.43,4.48,177333,0
2007-06-01,4.51,4.7,4.46,4.68,261014,0
2007-06-04,4.7,4.74,4.61,4.66,245188,0
2007-06-05,4.65,4.73,4.61,4.62,152060,0
2007-06-06,4.62,4.69,4.56,4.69,149795,0
2007-06-07,4.66,4.74,4.45,4.7,344984,0
2007-06-08,4.7,4.82,4.67,4.72,295018,0
2007-06-11,4.7,4.71,4.6,4.64,202574,0
2007-06-12,4.63,4.72,4.63,4.69,174028,0
2007-06-13,4.71,4.71,4.55,4.6,422091,0
2007-06-14,4.58,4.75,4.52,4.74,311062,0
2007-06-15,4.86,4.86,4.73,4.82,392423,0
2007-06-18,4.84,4.84,4.67,4.74,193399,0
2007-06-19,4.73,4.79,4.71,4.78,154893,0
2007-06-20,4.81,4.85,4.8,4.82,146044,0
2007-06-21,4.8,4.85,4.71,4.83,141645,0
2007-06-22,4.77,4.85,4.69,4.69,2960477,0
2007-06-25,4.72,4.8,4.55,4.56,378566,0
2007-06-26,4.59,4.64,4.29,4.29,539877,0
2007-06-27,4.29,4.32,4.09,4.16,442353,0
2007-06-28,4.16,4.17,4.1,4.14,414637,0
2007-06-29,4.16,4.24,4.13,4.13,368038,0
2007-07-02,4.17,4.17,4.1,4.11,159959,0
2007-07-03,4.15,4.15,4.02,4.03,196890,0
2007-07-05,4.06,4.06,3.81,3.89,535939,0
2007-07-06,3.93,3.95,3.86,3.89,375966,0
2007-07-09,3.91,3.97,3.87,3.87,351141,0
2007-07-10,3.88,3.9,3.83,3.83,516386,0
2007-07-11,3.84,3.92,3.74,3.9,225721,0
2007-07-12,3.6,3.76,3.55,3.7,825207,0
2007-07-13,3.67,3.84,3.65,3.81,196922,0
2007-07-16,3.78,4.05,3.77,3.98,277490,0
2007-07-17,3.97,3.98,3.87,3.93,178339,0
2007-07-18,3.66,3.78,3.61,3.76,411381,0
2007-07-19,3.77,3.85,3.74,3.83,140328,0
2007-07-20,3.84,3.86,3.71,3.74,144817,0
2007-07-23,3.81,3.86,3.76,3.77,162787,0
2007-07-24,3.76,3.79,3.62,3.65,164599,0
2007-07-25,3.79,4.26,3.77,4.06,882113,0
2007-07-26,4.06,4.33,3.99,4.28,1063364,0
2007-07-27,4.26,4.34,4.06,4.33,190302,0
2007-07-30,4.33,4.78,4.22,4.77,520025,0
2007-07-31,4.79,4.8,4.61,4.61,252601,0
2007-08-01,4.62,4.62,4.2,4.28,253954,0
2007-08-02,4.28,4.46,4.18,4.19,167007,0
2007-08-03,4.2,4.23,4.09,4.15,192429,0
2007-08-06,4.15,4.26,3.87,3.92,213491,0
2007-08-07,3.87,4.06,3.8,3.8,165813,0
2007-08-08,3.81,4.27,3.81,4.16,505039,0
2007-08-09,4.21,4.21,3.75,3.75,363734,0
2007-08-10,3.72,3.84,3.61,3.65,325634,0
2007-08-13,3.7,3.79,3.64,3.76,316965,0
2007-08-14,3.81,3.96,3.73,3.82,129358,0
2007-08-15,3.85,3.97,3.83,3.85,58660,0
2007-08-16,3.82,3.99,3.73,3.87,112270,0
2007-08-17,3.93,4.13,3.77,3.8,122111,0
2007-08-20,3.8,3.81,3.75,3.77,97881,0
2007-08-21,3.76,3.8,3.71,3.76,81243,0
2007-08-22,3.77,3.87,3.73,3.87,140052,0
2007-08-23,3.85,3.98,3.76,3.82,80362,0
2007-08-24,3.82,3.82,3.7,3.72,89226,0
2007-08-27,3.72,3.79,3.7,3.7,77499,0
2007-08-28,3.7,3.78,3.7,3.71,32647,0
2007-08-29,3.71,3.75,3.67,3.75,37318,0
2007-08-30,3.74,3.84,3.71,3.71,50935,0
2007-08-31,3.76,3.8,3.71,3.78,79116,0
2007-09-04,3.8,3.81,3.7,3.77,70072,0
2007-09-05,3.76,3.77,3.61,3.67,86047,0
2007-09-06,3.71,3.74,3.61,3.65,83318,0
2007-09-07,3.6,3.65,3.54,3.64,83513,0
2007-09-10,3.67,3.67,3.51,3.55,109393,0
2007-09-11,3.55,3.57,3.28,3.42,277537,0
2007-09-12,3.38,3.43,3.28,3.41,76589,0
2007-09-13,3.43,3.45,3.38,3.41,39273,0
2007-09-14,3.38,3.75,3.38,3.73,227067,0
2007-09-17,3.75,3.75,3.51,3.55,72812,0
2007-09-18,3.54,3.57,3.4,3.54,74739,0
2007-09-19,3.53,3.53,3.43,3.47,65848,0
2007-09-20,3.45,3.53,3.45,3.52,18080,0
2007-09-21,3.51,3.62,3.46,3.6,94559,0
2007-09-24,3.57,3.57,3.49,3.52,51810,0
2007-09-25,3.49,3.56,3.41,3.46,36421,0
2007-09-26,3.48,3.51,3.44,3.47,40583,0
2007-09-27,3.47,3.5,3.43,3.47,102872,0
2007-09-28,3.44,3.5,3.42,3.45,70847,0
2007-10-01,3.46,3.48,3.4,3.41,106372,0
2007-10-02,3.39,3.42,3.36,3.41,51489,0
2007-10-03,3.39,3.47,3.38,3.42,147420,0
2007-10-04,3.45,3.53,3.4,3.43,158620,0
2007-10-05,3.41,3.47,3.41,3.43,63580,0
2007-10-08,3.41,4.2,3.41,4.04,580394,0
2007-10-09,4.07,4.35,3.98,4.33,417444,0
2007-10-10,4.35,4.35,4.2,4.28,112790,0
2007-10-11,4.28,4.5,4,4.36,414667,0
2007-10-12,3.6,3.99,3.58,3.87,448277,0
2007-10-15,3.87,3.87,3.7,3.75,189540,0
2007-10-16,3.71,3.81,3.63,3.65,221749,0
2007-10-17,3.65,3.74,3.54,3.69,166148,0
2007-10-18,3.64,3.64,3.32,3.36,785140,0
2007-10-19,3.33,3.44,3.33,3.39,113669,0
2007-10-22,3.41,3.49,3.4,3.45,94356,0
2007-10-23,3.48,3.55,3.45,3.46,41525,0
2007-10-24,3.45,3.7,3.43,3.7,115639,0
2007-10-25,3.73,3.79,3.58,3.6,118273,0
2007-10-26,3.6,3.81,3.58,3.8,113534,0
2007-10-29,3.78,3.86,3.7,3.85,30351,0
2007-10-30,3.82,3.85,3.73,3.78,50476,0
2007-10-31,3.79,3.84,3.72,3.83,40314,0
2007-11-01,3.8,3.8,3.6,3.6,68430,0
2007-11-02,3.59,3.62,3.41,3.5,98990,0
2007-11-05,3.46,3.57,3.46,3.55,157677,0
2007-11-06,3.53,3.59,3.48,3.58,179253,0
2007-11-07,3.54,3.55,3.38,3.38,84742,0
2007-11-08,3.36,3.4,3.21,3.29,144708,0
2007-11-09,3.3,3.3,3.16,3.17,92131,0
2007-11-12,3.18,3.18,2.99,3.07,210410,0
2007-11-13,3.03,3.09,3.01,3.07,118599,0
2007-11-14,3.1,3.15,3.06,3.06,14160,0
2007-11-15,3.12,3.12,3.07,3.08,67611,0
2007-11-16,3.07,3.14,2.95,2.97,120953,0
2007-11-19,2.97,3.02,2.81,2.81,99176,0
2007-11-20,2.8,2.8,2.24,2.51,405808,0
2007-11-21,2.51,2.58,2.48,2.55,88370,0
2007-11-23,2.54,2.68,2.46,2.61,82061,0
2007-11-26,2.6,2.75,2.57,2.59,75893,0
2007-11-27,2.63,2.63,2.41,2.45,101242,0
2007-11-28,2.46,2.55,2.46,2.52,55059,0
2007-11-29,2.54,2.63,2.53,2.59,45319,0
2007-11-30,2.58,2.64,2.52,2.58,89184,0
2007-12-03,2.6,2.7,2.59,2.67,67819,0
2007-12-04,2.65,2.69,2.61,2.63,48008,0
2007-12-05,2.64,2.67,2.45,2.5,77198,0
2007-12-06,2.49,2.54,2.48,2.5,39296,0
2007-12-07,2.5,2.6,2.5,2.54,89056,0
2007-12-10,2.52,2.87,2.5,2.83,193159,0
2007-12-11,2.65,2.79,2.6,2.66,92681,0
2007-12-12,2.64,2.76,2.61,2.61,48370,0
2007-12-13,2.63,2.75,2.6,2.75,62210,0
2007-12-14,2.7,2.79,2.56,2.56,65061,0
2007-12-17,2.66,2.8,2.65,2.8,170965,0
2007-12-18,2.8,2.96,2.7,2.76,237084,0
2007-12-19,2.79,2.96,2.73,2.91,53918,0
2007-12-20,2.95,2.98,2.86,2.94,39742,0
2007-12-21,2.92,2.99,2.83,2.86,68782,0
2007-12-24,2.86,2.86,2.8,2.8,28576,0
2007-12-26,2.82,2.94,2.8,2.86,69259,0
2007-12-27,2.8,2.9,2.8,2.83,58124,0
2007-12-28,2.81,2.9,2.8,2.83,89620,0
2007-12-31,2.8,2.85,2.66,2.78,181331,0
2008-01-02,2.76,2.85,2.65,2.7,64116,0
2008-01-03,2.74,2.75,2.62,2.7,41348,0
2008-01-04,2.71,2.75,2.59,2.62,50558,0
2008-01-07,2.52,2.55,2.39,2.43,159308,0
2008-01-08,2.4,2.57,2.3,2.3,133183,0
2008-01-09,2.33,2.4,2.15,2.22,115288,0
2008-01-10,2.2,2.27,2.17,2.2,80380,0
2008-01-11,2.25,2.5,2.19,2.39,114956,0
2008-01-14,2.46,2.67,2.44,2.52,56712,0
2008-01-15,2.44,2.55,2.44,2.52,79570,0
2008-01-16,2.45,2.79,2.37,2.75,210224,0
2008-01-17,2.72,2.75,2.38,2.48,118071,0
2008-01-18,2.56,2.6,2.31,2.48,145912,0
2008-01-22,2.45,2.69,2.4,2.67,80437,0
2008-01-23,2.6,2.7,2.37,2.65,176844,0
2008-01-24,2.7,2.96,2.69,2.79,229024,0
2008-01-25,2.81,2.81,2.73,2.76,55042,0
2008-01-28,2.73,2.93,2.73,2.89,91780,0
2008-01-29,2.93,2.98,2.86,2.96,112612,0
2008-01-30,2.95,3.11,2.95,2.99,96349,0
2008-01-31,2.93,3,2.9,2.91,88407,0
2008-02-01,2.95,2.95,2.81,2.93,80249,0
2008-02-04,2.9,2.93,2.86,2.93,22601,0
2008-02-05,2.88,2.93,2.87,2.88,26577,0
2008-02-06,2.86,2.88,2.8,2.8,32182,0
2008-02-07,2.81,2.81,2.7,2.7,30130,0
2008-02-08,2.75,2.76,2.6,2.63,36506,0
2008-02-11,2.66,2.69,2.52,2.64,59376,0
2008-02-12,2.75,2.75,2.6,2.67,33755,0
2008-02-13,2.66,2.8,2.61,2.79,28233,0
2008-02-14,2.84,2.85,2.78,2.79,16385,0
2008-02-15,2.77,2.78,2.71,2.76,14643,0
2008-02-19,2.84,2.84,2.74,2.8,12865,0
2008-02-20,2.79,2.83,2.73,2.75,10396,0
2008-02-21,2.67,2.84,2.64,2.73,25957,0
2008-02-22,2.76,2.76,2.69,2.76,23516,0
2008-02-25,2.75,2.85,2.67,2.84,23800,0
2008-02-26,2.85,2.94,2.84,2.88,48113,0
2008-02-27,2.9,2.9,2.76,2.82,47015,0
2008-02-28,2.78,2.89,2.78,2.86,37099,0
2008-02-29,2.87,2.87,2.73,2.73,47547,0
2008-03-03,2.76,2.76,2.7,2.74,15441,0
2008-03-04,2.72,2.77,2.68,2.73,24109,0
2008-03-05,2.73,2.9,2.71,2.9,33987,0
2008-03-06,2.95,3.11,2.87,3.04,39656,0
2008-03-07,3.06,3.06,2.96,2.97,39022,0
2008-03-10,2.94,2.94,2.82,2.86,21713,0
2008-03-11,2.84,2.99,2.84,2.94,27615,0
2008-03-12,2.9,2.94,2.77,2.8,28547,0
2008-03-13,2.78,2.82,2.77,2.79,16370,0
2008-03-14,2.8,2.8,2.67,2.77,26776,0
2008-03-17,2.77,2.8,2.72,2.8,18058,0
2008-03-18,2.8,2.83,2.75,2.81,19683,0
2008-03-19,2.77,2.87,2.72,2.75,17788,0
2008-03-20,2.73,2.79,2.7,2.7,16431,0
2008-03-24,2.84,2.89,2.76,2.76,38169,0
2008-03-25,2.72,2.91,2.7,2.85,14618,0
2008-03-26,2.85,2.85,2.7,2.75,82285,0
2008-03-27,2.76,2.81,2.72,2.76,15860,0
2008-03-28,2.8,2.8,2.71,2.73,4796,0
2008-03-31,2.71,2.77,2.71,2.72,6137,0
2008-04-01,2.72,2.9,2.72,2.74,16315,0
2008-04-02,2.7,2.97,2.69,2.82,20204,0
2008-04-03,2.83,2.88,2.81,2.86,19087,0
2008-04-04,2.82,3.1,2.82,3.1,32588,0
2008-04-07,3.1,3.25,3.04,3.25,44364,0
2008-04-08,3.25,3.41,3.25,3.39,52832,0
2008-04-09,3.26,3.35,3.2,3.25,48249,0
2008-04-10,3.28,3.44,3.26,3.27,36952,0
2008-04-11,3.31,3.33,3.12,3.21,48500,0
2008-04-14,3.14,3.14,2.95,2.97,19612,0
2008-04-15,2.97,3.18,2.95,2.99,42702,0
2008-04-16,2.97,3.17,2.7,2.72,306105,0
2008-04-17,2.67,2.88,2.67,2.7,399609,0
2008-04-18,2.84,2.88,2.79,2.86,19970,0
2008-04-21,2.85,2.85,2.59,2.6,49798,0
2008-04-22,2.6,2.63,2.6,2.6,40578,0
2008-04-23,2.6,2.62,2.5,2.51,46968,0
2008-04-24,2.5,2.52,2.43,2.52,65278,0
2008-04-25,2.54,2.54,2.45,2.52,36520,0
2008-04-28,2.52,2.58,2.51,2.56,20414,0
2008-04-29,2.58,2.58,2.5,2.53,9163,0
2008-04-30,2.56,2.59,2.5,2.59,12940,0
2008-05-01,2.58,2.6,2.56,2.59,8652,0
2008-05-02,2.63,2.63,2.52,2.52,13467,0
2008-05-05,2.51,2.55,2.5,2.55,26752,0
2008-05-06,2.58,2.62,2.41,2.6,50891,0
2008-05-07,2.57,2.62,2.51,2.53,30012,0
2008-05-08,2.51,2.53,2.46,2.49,28390,0
2008-05-09,2.49,2.62,2.49,2.62,65428,0
2008-05-12,2.65,2.65,2.55,2.56,22252,0
2008-05-13,2.55,2.61,2.55,2.61,25598,0
2008-05-14,2.6,2.61,2.56,2.6,26100,0
2008-05-15,2.56,2.6,2.55,2.57,14447,0
2008-05-16,2.56,2.62,2.55,2.58,25834,0
2008-05-19,2.55,2.61,2.55,2.59,27531,0
2008-05-20,2.56,2.58,2.55,2.56,22065,0
2008-05-21,2.53,2.55,2.52,2.53,24750,0
2008-05-22,2.49,2.58,2.49,2.51,31340,0
2008-05-23,2.54,2.54,2.5,2.51,16894,0
2008-05-27,2.51,2.53,2.43,2.44,26985,0
2008-05-28,2.48,2.54,2.47,2.52,25225,0
2008-05-29,2.53,2.53,2.52,2.52,18796,0
2008-05-30,2.52,2.53,2.47,2.51,17649,0
2008-06-02,2.52,2.53,2.48,2.5,61275,0
2008-06-03,2.53,2.55,2.5,2.53,9101,0
2008-06-04,2.51,2.6,2.51,2.58,52207,0
2008-06-05,2.54,2.57,2.48,2.55,59796,0
2008-06-06,2.52,2.56,2.51,2.53,22700,0
2008-06-09,2.5,2.6,2.46,2.53,37410,0
2008-06-10,2.49,2.59,2.45,2.48,13514,0
2008-06-11,2.47,2.53,2.46,2.51,14177,0
2008-06-12,2.47,2.5,2.46,2.47,13238,0
2008-06-13,2.49,2.5,2.45,2.47,52895,0
2008-06-16,2.48,2.5,2.46,2.48,11919,0
2008-06-17,2.48,2.49,2.45,2.47,23275,0
2008-06-18,2.48,2.49,2.45,2.48,6112,0
2008-06-19,2.46,2.48,2.45,2.45,6000,0
2008-06-20,2.46,2.46,2.26,2.26,50765,0
2008-06-23,2.36,2.36,2.19,2.2,107117,0
2008-06-24,2.26,2.26,2.15,2.15,29897,0
2008-06-25,2.19,2.25,2.16,2.23,32396,0
2008-06-26,2.22,2.22,2.12,2.18,17297,0
2008-06-27,2.15,2.15,2.02,2.02,51856,0
2008-06-30,2.05,2.45,2.03,2.03,55141,0
2008-07-01,2.06,2.07,1.97,1.97,29325,0
2008-07-02,2.03,2.03,1.95,1.95,36448,0
2008-07-03,1.96,1.98,1.9,1.94,33878,0
2008-07-07,1.91,1.98,1.82,1.84,33360,0
2008-07-08,1.81,1.86,1.78,1.84,27275,0
2008-07-09,1.86,1.98,1.86,1.94,44961,0
2008-07-10,1.9,1.95,1.85,1.94,31270,0
2008-07-11,1.96,2.03,1.9,1.9,37788,0
2008-07-14,1.94,1.94,1.86,1.89,30760,0
2008-07-15,1.84,1.92,1.78,1.91,31085,0
2008-07-16,1.9,1.91,1.67,1.83,69551,0
2008-07-17,1.9,1.93,1.75,1.86,20756,0
2008-07-18,1.81,2,1.81,1.98,40819,0
2008-07-21,1.95,2.22,1.89,2.19,36124,0
2008-07-22,2.23,2.23,2.15,2.2,20844,0
2008-07-23,2.18,2.2,2.08,2.14,23800,0
2008-07-24,2.14,2.25,2.12,2.13,26490,0
2008-07-25,2.15,2.21,2.11,2.11,18050,0
2008-07-28,2.12,2.23,2.12,2.21,24580,0
2008-07-29,2.25,2.35,2.25,2.27,8019,0
2008-07-30,2.26,2.3,2.18,2.18,21082,0
2008-07-31,2.27,2.3,2.14,2.16,22800,0
2008-08-01,2.32,2.34,2.26,2.27,10000,0
2008-08-04,2.2,2.21,2.15,2.21,1883,0
2008-08-05,2.14,2.2,2.13,2.18,6200,0
2008-08-06,2.1,2.18,2.06,2.07,5868,0
2008-08-07,2.07,2.1,2.06,2.06,5550,0
2008-08-08,2.02,2.14,1.99,1.99,34741,0
2008-08-11,2.08,2.08,1.97,2.06,26730,0
2008-08-12,2.08,2.23,2,2,31400,0
2008-08-13,2.08,2.08,2.02,2.02,23707,0
2008-08-14,2.02,2.05,1.98,1.99,21966,0
2008-08-15,1.98,2.09,1.98,2.06,36178,0
2008-08-18,2.06,2.07,2.03,2.06,8110,0
2008-08-19,2.01,2.18,1.99,2.1,30458,0
2008-08-20,2.14,2.14,2.04,2.07,24815,0
2008-08-21,2.04,2.13,2.02,2.06,62459,0
2008-08-22,2.02,2.07,1.9,2.05,15119,0
2008-08-25,1.98,2.02,1.97,1.98,8624,0
2008-08-26,2,2.14,1.96,2,17945,0
2008-08-27,2.04,2.16,1.97,2.06,13356,0
2008-08-28,2.07,2.11,1.96,2,23620,0
2008-08-29,2.12,2.12,2,2,9551,0
2008-09-02,2.06,2.13,2.02,2.02,10320,0
2008-09-03,2.01,2.06,2,2.01,24647,0
2008-09-04,2.01,2.1,1.97,1.97,14998,0
2008-09-05,1.96,2.03,1.93,2.01,4078,0
2008-09-08,1.95,2,1.92,1.95,27160,0
2008-09-09,1.98,2.03,1.96,1.98,14200,0
2008-09-10,1.98,1.98,1.93,1.97,41077,0
2008-09-11,1.88,1.97,1.86,1.91,16100,0
2008-09-12,1.99,2.01,1.9,2,17710,0
2008-09-15,1.91,1.99,1.88,1.96,4835,0
2008-09-16,1.88,1.96,1.87,1.95,25209,0
2008-09-17,1.91,1.96,1.87,1.87,10800,0
2008-09-18,1.88,1.95,1.88,1.95,13791,0
2008-09-19,1.97,1.99,1.88,1.98,19632,0
2008-09-22,1.99,1.99,1.95,1.95,20144,0
2008-09-23,1.97,1.97,1.87,1.87,7920,0
2008-09-24,1.89,2.04,1.7,1.7,52831,0
2008-09-25,1.75,1.79,1.6,1.66,13395,0
2008-09-26,1.66,1.71,1.45,1.5,68310,0
2008-09-29,1.44,1.44,1.14,1.25,100342,0
2008-09-30,1.22,1.35,1.22,1.32,33146,0
2008-10-01,1.4,1.43,1.33,1.34,29719,0
2008-10-02,1.48,1.48,1.25,1.33,38505,0
2008-10-03,1.26,1.43,1.25,1.4,10505,0
2008-10-06,1.49,1.49,1.15,1.15,44379,0
2008-10-07,1.5,1.5,1.19,1.2,42690,0
2008-10-08,1.12,1.21,1.05,1.05,82742,0
2008-10-09,1.1,1.22,0.92,0.98,41328,0
2008-10-10,0.84,0.98,0.8,0.93,39418,0
2008-10-13,0.99,1.15,0.99,1.08,27052,0
2008-10-14,1.14,1.22,1.1,1.21,49352,0
2008-10-15,1.19,1.2,1.09,1.16,29685,0
2008-10-16,1.1,1.11,0.85,1.01,30952,0
2008-10-17,1.03,1.12,0.9,0.99,37110,0
2008-10-20,0.95,1.14,0.88,1.07,39737,0
2008-10-21,1.04,1.06,0.88,1.05,25428,0
2008-10-22,0.94,0.97,0.87,0.93,11100,0
2008-10-23,1,1,0.82,0.94,48735,0
2008-10-24,0.89,0.89,0.79,0.79,62341,0
2008-10-27,1,1,0.7,0.84,32260,0
2008-10-28,0.84,0.84,0.73,0.81,80150,0
2008-10-29,0.84,1.5,0.75,0.79,65649,0
2008-10-30,0.78,0.99,0.75,0.78,25430,0
2008-10-31,0.85,0.87,0.78,0.78,49244,0
2008-11-03,0.83,0.99,0.8,0.83,88015,0
2008-11-04,0.85,0.91,0.83,0.84,45245,0
2008-11-05,0.86,0.91,0.82,0.83,51013,0
2008-11-06,0.86,0.86,0.82,0.82,26803,0
2008-11-07,0.83,0.86,0.81,0.81,28998,0
2008-11-10,0.85,0.85,0.8,0.8,20923,0
2008-11-11,0.78,0.81,0.78,0.8,11300,0
2008-11-12,0.8,0.82,0.79,0.79,16579,0
2008-11-13,0.78,0.85,0.75,0.79,15088,0
2008-11-14,0.76,0.79,0.76,0.79,22004,0
2008-11-17,0.72,0.76,0.7,0.73,4657,0
2008-11-18,0.69,0.75,0.69,0.72,18000,0
2008-11-19,0.75,0.75,0.67,0.67,15812,0
2008-11-20,0.61,0.64,0.46,0.51,67876,0
2008-11-21,0.5,0.66,0.5,0.57,20221,0
2008-11-24,0.57,0.6,0.5,0.5,14717,0
2008-11-25,0.57,0.57,0.5,0.5,23464,0
2008-11-26,0.5,0.59,0.5,0.52,84580,0
2008-11-28,0.57,0.66,0.57,0.65,4010,0
2008-12-01,0.6,0.67,0.6,0.64,11690,0
2008-12-02,0.61,0.67,0.56,0.56,29660,0
2008-12-03,0.56,0.62,0.55,0.56,14948,0
2008-12-04,0.57,0.66,0.5,0.54,21875,0
2008-12-05,0.55,0.63,0.48,0.63,107085,0
2008-12-08,0.73,0.73,0.47,0.48,65135,0
2008-12-09,0.48,0.53,0.44,0.5,37725,0
2008-12-10,0.56,0.56,0.41,0.44,67277,0
2008-12-11,0.44,0.53,0.44,0.52,95192,0
2008-12-12,0.5,0.51,0.5,0.51,13198,0
2008-12-15,0.52,0.52,0.48,0.48,41526,0
2008-12-16,0.48,0.5,0.48,0.48,29229,0
2008-12-17,0.48,0.5,0.48,0.49,24065,0
2008-12-18,0.48,0.5,0.46,0.5,64921,0
2008-12-19,0.46,0.55,0.46,0.5,7268,0
2008-12-22,0.47,0.51,0.45,0.45,47769,0
2008-12-23,0.5,0.5,0.45,0.45,86646,0
2008-12-24,0.48,0.55,0.45,0.49,33018,0
2008-12-26,0.47,0.5,0.45,0.48,45050,0
2008-12-29,0.46,0.48,0.45,0.45,38024,0
2008-12-30,0.45,0.45,0.41,0.43,60955,0
2008-12-31,0.43,0.47,0.42,0.45,67132,0
2009-01-02,0.48,0.48,0.42,0.43,131123,0
2009-01-05,0.61,0.61,0.53,0.58,52019,0
2009-01-06,0.58,0.59,0.55,0.56,41239,0
2009-01-07,0.55,0.57,0.54,0.54,6736,0
2009-01-08,0.56,0.56,0.51,0.53,12402,0
2009-01-09,0.6,0.75,0.6,0.65,833955,0
2009-01-12,0.65,0.65,0.58,0.58,83156,0
2009-01-13,0.58,0.62,0.58,0.6,156582,0
2009-01-14,0.66,0.68,0.56,0.56,1424741,0
2009-01-15,0.57,0.6,0.55,0.6,51523,0
2009-01-16,0.66,0.66,0.61,0.65,38180,0
2009-01-20,0.7,0.7,0.65,0.66,68581,0
2009-01-21,0.69,0.7,0.68,0.69,100340,0
2009-01-22,0.69,0.71,0.68,0.68,36700,0
2009-01-23,0.71,0.74,0.68,0.68,175337,0
2009-01-26,0.72,0.78,0.71,0.78,47615,0
2009-01-27,0.8,0.9,0.8,0.88,74859,0
2009-01-28,0.86,0.89,0.85,0.89,26836,0
2009-01-29,0.87,1.14,0.87,1.01,137347,0
2009-01-30,1.02,1.14,0.93,0.97,56583,0
2009-02-02,0.92,0.92,0.85,0.87,22709,0
2009-02-03,0.92,0.92,0.88,0.88,14134,0
2009-02-04,0.9,0.91,0.7,0.7,183379,0
2009-02-05,0.75,0.75,0.69,0.74,342242,0
2009-02-06,0.73,0.75,0.69,0.7,219810,0
2009-02-09,0.69,0.75,0.69,0.7,85903,0
2009-02-10,0.73,0.73,0.7,0.7,70704,0
2009-02-11,0.7,0.8,0.7,0.7,57532,0
2009-02-12,0.72,0.72,0.7,0.72,80115,0
2009-02-13,0.74,0.74,0.66,0.66,33861,0
2009-02-17,0.67,0.67,0.61,0.65,131361,0
2009-02-18,0.62,0.64,0.61,0.64,60600,0
2009-02-19,0.65,0.71,0.64,0.65,16015,0
2009-02-20,0.64,0.64,0.59,0.61,44840,0
2009-02-23,0.59,0.7,0.59,0.6,56820,0
2009-02-24,0.55,0.58,0.5,0.53,105706,0
2009-02-25,0.5,0.51,0.47,0.49,78406,0
2009-02-26,0.55,0.55,0.51,0.51,17210,0
2009-02-27,0.52,0.55,0.5,0.5,96479,0
2009-03-02,0.5,0.52,0.47,0.5,21615,0
2009-03-03,0.5,0.51,0.47,0.48,33161,0
2009-03-04,0.46,0.46,0.42,0.42,85113,0
2009-03-05,0.46,0.46,0.41,0.41,23276,0
2009-03-06,0.41,0.44,0.39,0.39,34159,0
2009-03-09,0.39,0.4,0.39,0.39,21003,0
2009-03-10,0.42,0.42,0.39,0.39,92068,0
2009-03-11,0.42,0.42,0.37,0.38,12125,0
2009-03-12,0.43,0.43,0.37,0.37,121567,0
2009-03-13,0.38,0.45,0.38,0.41,41221,0
2009-03-16,0.46,0.55,0.46,0.48,67279,0
2009-03-17,0.53,0.6,0.52,0.56,40639,0
2009-03-18,0.57,0.57,0.5,0.55,15455,0
2009-03-19,0.57,0.6,0.56,0.6,33730,0
2009-03-20,0.6,0.6,0.58,0.6,6500,0
2009-03-23,0.58,0.58,0.55,0.58,59645,0
2009-03-24,0.58,0.6,0.58,0.6,12509,0
2009-03-25,0.6,0.6,0.59,0.6,9150,0
2009-03-26,0.58,0.58,0.57,0.58,14316,0
2009-03-27,0.58,0.58,0.56,0.56,9200,0
2009-03-30,0.56,0.56,0.53,0.53,6437,0
2009-03-31,0.53,0.56,0.51,0.55,29406,0
2009-04-01,0.51,0.6,0.51,0.57,13940,0
2009-04-02,0.59,0.66,0.58,0.65,78480,0
2009-04-03,0.63,0.63,0.56,0.61,71083,0
2009-04-06,0.65,0.65,0.58,0.62,53899,0
2009-04-07,0.64,0.65,0.62,0.63,23500,0
2009-04-08,0.65,0.79,0.63,0.76,120970,0
2009-04-09,0.87,0.89,0.8,0.88,101099,0
2009-04-13,0.8,0.84,0.8,0.83,35012,0
2009-04-14,0.85,0.85,0.81,0.81,21046,0
2009-04-15,0.84,0.86,0.82,0.84,17500,0
2009-04-16,0.85,0.85,0.8,0.81,25368,0
2009-04-17,0.8,0.81,0.78,0.79,37491,0
2009-04-20,0.8,0.81,0.78,0.78,26875,0
2009-04-21,0.78,0.8,0.78,0.8,20500,0
2009-04-22,0.72,0.78,0.72,0.74,21100,0
2009-04-23,0.76,0.8,0.76,0.8,29704,0
2009-04-24,0.83,0.83,0.76,0.78,17071,0
2009-04-27,0.8,0.8,0.77,0.77,14553,0
2009-04-28,0.8,0.8,0.78,0.79,13588,0
2009-04-29,0.79,0.8,0.76,0.8,56815,0
2009-04-30,0.78,0.8,0.75,0.8,15750,0
2009-05-01,0.8,0.8,0.79,0.8,6950,0
2009-05-04,0.8,0.88,0.8,0.88,61098,0
2009-05-05,0.88,0.89,0.87,0.87,37665,0
2009-05-06,0.85,0.87,0.81,0.84,30002,0
2009-05-07,0.82,0.87,0.8,0.87,13840,0
2009-05-08,0.85,0.9,0.85,0.9,55636,0
2009-05-11,0.85,1.2,0.85,1.12,139740,0
2009-05-12,1.2,1.22,1.1,1.13,167781,0
2009-05-13,1.2,1.2,0.83,0.88,165243,0
2009-05-14,0.84,0.97,0.79,0.8,133575,0
2009-05-15,0.83,0.9,0.8,0.86,61189,0
2009-05-18,0.9,0.91,0.88,0.91,82360,0
2009-05-19,0.92,0.92,0.89,0.9,46726,0
2009-05-20,0.92,0.98,0.92,0.94,67014,0
2009-05-21,0.97,1.06,0.95,1.06,193693,0
2009-05-22,1.12,1.18,1.05,1.06,121661,0
2009-05-26,0.99,1.07,0.98,0.99,48290,0
2009-05-27,0.99,1.01,0.98,0.98,64169,0
2009-05-28,1,1,0.97,0.97,55965,0
2009-05-29,1,1.05,0.98,1.05,13163,0
2009-06-01,1.05,1.05,1,1.02,52694,0
2009-06-02,1,1.04,1,1,48764,0
2009-06-03,1,1,0.99,1,28364,0
2009-06-04,1.07,1.07,0.98,1,67664,0
2009-06-05,1.03,1.03,0.97,0.99,21250,0
2009-06-08,0.97,1,0.97,0.97,39934,0
2009-06-09,1.01,1.01,0.98,1,79595,0
2009-06-10,1.03,1.03,0.97,1.01,143002,0
2009-06-11,1,1.03,0.98,1,154906,0
2009-06-12,0.99,1.02,0.99,1,67163,0
2009-06-15,1.01,1.01,0.99,0.99,4900,0
2009-06-16,1,1.02,0.99,1.01,11716,0
2009-06-17,1.03,1.07,0.99,1,36891,0
2009-06-18,1.02,1.03,0.96,0.96,63929,0
2009-06-19,1,1,0.95,0.97,11630,0
2009-06-22,0.97,0.97,0.88,0.89,99849,0
2009-06-23,0.89,0.9,0.86,0.87,11117,0
2009-06-24,0.87,0.9,0.87,0.88,22066,0
2009-06-25,0.87,0.9,0.75,0.8,122693,0
2009-06-26,0.8,0.8,0.71,0.71,99658,0
2009-06-29,0.75,0.81,0.75,0.78,30313,0
2009-06-30,0.8,0.82,0.78,0.8,63427,0
2009-07-01,0.8,0.82,0.79,0.8,86842,0
2009-07-02,0.78,0.81,0.76,0.79,35867,0
2009-07-06,0.84,0.96,0.83,0.91,166735,0
2009-07-07,0.87,0.91,0.87,0.9,39566,0
2009-07-08,0.86,0.93,0.84,0.85,27476,0
2009-07-09,0.87,0.94,0.86,0.94,57012,0
2009-07-10,0.91,1.08,0.88,1,417546,0
2009-07-13,0.97,1.13,0.91,1.1,293239,0
2009-07-14,1.16,1.2,1.1,1.16,145720,0
2009-07-15,1.19,1.25,1.16,1.24,207640,0
2009-07-16,1.25,1.25,1.1,1.19,153218,0
2009-07-17,1.23,1.25,1.15,1.19,137168,0
2009-07-20,1.24,1.77,1.24,1.57,409310,0
2009-07-21,1.6,1.66,1.4,1.56,156186,0
2009-07-22,1.59,1.59,1.37,1.37,143880,0
2009-07-23,1.41,1.55,1.37,1.55,76753,0
2009-07-24,1.55,1.59,1.46,1.56,112205,0
2009-07-27,1.56,1.68,1.56,1.65,106458,0
2009-07-28,1.65,1.65,1.59,1.59,28934,0
2009-07-29,1.59,1.71,1.59,1.71,57122,0
2009-07-30,1.76,1.86,1.74,1.8,116492,0
2009-07-31,1.85,1.85,1.71,1.83,61189,0
2009-08-03,1.8,1.86,1.59,1.64,128629,0
2009-08-04,1.68,1.75,1.6,1.66,55030,0
2009-08-05,1.65,1.75,1.65,1.73,37812,0
2009-08-06,1.69,1.81,1.6,1.81,45840,0
2009-08-07,1.8,1.8,1.66,1.79,60999,0
2009-08-10,1.74,1.79,1.7,1.73,25016,0
2009-08-11,1.77,1.84,1.71,1.84,39551,0
2009-08-12,1.8,1.8,1.75,1.75,35918,0
2009-08-13,1.72,1.8,1.72,1.78,35214,0
2009-08-14,1.78,1.84,1.72,1.82,61769,0
2009-08-17,1.84,1.84,1.75,1.76,41280,0
2009-08-18,1.76,1.81,1.75,1.8,50472,0
2009-08-19,1.75,1.89,1.75,1.89,41607,0
2009-08-20,1.9,2.24,1.9,2.05,278655,0
2009-08-21,2.12,2.23,2.1,2.16,141594,0
2009-08-24,2.21,2.25,2.14,2.18,176090,0
2009-08-25,2.2,2.27,2.16,2.17,96233,0
2009-08-26,2.16,2.2,2.1,2.15,32077,0
2009-08-27,2.15,2.18,2.1,2.13,24765,0
2009-08-28,2.16,2.23,2.08,2.12,38564,0
2009-08-31,2.1,2.17,1.91,2.08,84767,0
2009-09-01,2.11,2.24,2,2.06,51144,0
2009-09-02,2.02,2.02,2,2,33927,0
2009-09-03,2.06,2.12,2,2.11,30610,0
2009-09-04,2.11,2.23,2.1,2.2,39519,0
2009-09-08,2.24,2.3,2.22,2.25,47122,0
2009-09-09,2.29,2.3,2.24,2.24,44926,0
2009-09-10,2.26,2.32,2.26,2.27,66625,0
2009-09-11,2.28,2.38,2.28,2.38,70357,0
2009-09-14,2.38,2.77,2.38,2.77,258523,0
2009-09-15,2.81,3,2.71,2.89,242007,0
2009-09-16,2.96,3.01,2.66,2.76,217444,0
2009-09-17,2.71,2.89,2.66,2.73,133899,0
2009-09-18,2.77,2.99,2.73,2.99,116708,0
2009-09-21,2.93,2.98,2.85,2.95,100895,0
2009-09-22,2.95,2.95,2.76,2.88,81121,0
2009-09-23,2.85,2.9,2.77,2.87,32200,0
2009-09-24,2.84,2.85,2.6,2.75,130473,0
2009-09-25,2.82,2.82,2.65,2.82,70477,0
2009-09-28,2.83,2.85,2.8,2.84,39127,0
2009-09-29,2.88,2.9,2.8,2.84,26188,0
2009-09-30,2.8,2.89,2.8,2.8,51575,0
2009-10-01,2.83,2.84,2.67,2.79,82534,0
2009-10-02,2.71,2.71,2.61,2.69,79514,0
2009-10-05,2.66,2.66,2.17,2.34,247975,0
2009-10-06,2.3,2.44,2.06,2.19,325862,0
2009-10-07,2.23,2.26,2.2,2.2,134211,0
2009-10-08,2.24,2.72,2.24,2.66,426202,0
2009-10-09,2.57,2.84,2.45,2.78,317304,0
2009-10-12,2.8,3.14,2.8,2.95,312575,0
2009-10-13,3.01,3.09,2.65,2.91,408375,0
2009-10-14,2.98,3.09,2.96,3.09,246683,0
2009-10-15,3.09,3.39,3.06,3.28,563786,0
2009-10-16,3.3,3.48,3.25,3.33,204814,0
2009-10-19,3.33,3.36,3.15,3.33,191167,0
2009-10-20,3.35,3.43,3.27,3.37,187830,0
2009-10-21,3.31,3.32,3.26,3.27,98442,0
2009-10-22,3.32,3.32,3.16,3.3,180032,0
2009-10-23,3.32,3.49,3.3,3.49,266801,0
2009-10-26,3.5,3.6,3.3,3.4,318002,0
2009-10-27,3.46,3.58,3.3,3.36,114569,0
2009-10-28,3.3,3.3,2.95,2.96,381605,0
2009-10-29,2.92,3.13,2.92,2.96,173348,0
2009-10-30,3,3.3,2.98,3.11,188054,0
2009-11-02,3.17,3.24,2.85,3.11,161867,0
2009-11-03,3.15,3.16,2.85,2.9,274956,0
2009-11-04,2.9,3.14,2.9,3.05,81398,0
2009-11-05,3.09,3.3,3.07,3.13,143292,0
2009-11-06,3.16,3.19,2.96,3.06,95703,0
2009-11-09,3.07,3.12,2.98,2.98,116784,0
2009-11-10,2.92,3.1,2.91,3.05,92062,0
2009-11-11,3.05,3.09,3,3.04,75827,0
2009-11-12,2.97,3.35,2.97,3.3,169751,0
2009-11-13,3.37,3.37,3.21,3.28,104888,0
2009-11-16,3.34,3.34,3.15,3.23,72324,0
2009-11-17,3.22,3.22,3.1,3.17,77048,0
2009-11-18,3.21,3.27,3.1,3.14,67863,0
2009-11-19,3.11,3.24,3.07,3.22,94502,0
2009-11-20,3.18,3.22,3.13,3.15,19751,0
2009-11-23,3.15,3.24,3,3.23,40848,0
2009-11-24,3.28,3.35,3.21,3.34,68032,0
2009-11-25,3.43,3.61,3.36,3.47,206378,0
2009-11-27,3.4,3.5,3.32,3.4,43769,0
2009-11-30,3.41,3.58,3.41,3.58,50584,0
2009-12-01,3.59,3.75,3.56,3.7,137269,0
2009-12-02,3.7,3.74,3.58,3.62,79605,0
2009-12-03,3.59,3.62,3.51,3.57,66016,0
2009-12-04,3.57,3.63,3.5,3.57,54118,0
2009-12-07,3.55,3.62,3.47,3.59,30312,0
2009-12-08,3.62,3.62,3.48,3.55,48325,0
2009-12-09,3.53,3.53,3.45,3.49,25913,0
2009-12-10,3.5,3.53,3.42,3.42,33325,0
2009-12-11,3.48,3.49,3.02,3.24,148859,0
2009-12-14,3.25,3.25,3.1,3.19,108943,0
2009-12-15,3.16,3.25,3.1,3.1,61379,0
2009-12-16,3.11,3.18,3.1,3.1,71059,0
2009-12-17,3.11,3.19,2.88,2.94,179719,0
2009-12-18,2.94,3.12,2.88,2.88,82904,0
2009-12-21,2.88,3.23,2.88,3.03,37425,0
2009-12-22,3.03,3.2,3,3.19,70470,0
2009-12-23,3.18,3.23,3.15,3.16,251157,0
2009-12-24,3.2,3.23,3.15,3.23,41582,0
2009-12-28,3.27,3.29,3.23,3.28,67607,0
2009-12-29,3.27,3.27,3.15,3.24,43054,0
2009-12-30,3.25,3.39,3.25,3.32,97637,0
2009-12-31,3.33,3.47,3.3,3.44,57956,0
2010-01-04,3.49,3.5,3.27,3.48,313723,0
2010-01-05,3.5,3.6,3.48,3.52,75025,0
2010-01-06,3.52,3.77,3.44,3.5,224041,0
2010-01-07,3.55,3.75,3.5,3.72,124980,0
2010-01-08,3.66,3.77,3.31,3.54,221276,0
2010-01-11,3.52,3.54,3.36,3.45,72533,0
2010-01-12,3.44,3.48,3.39,3.39,35093,0
2010-01-13,3.43,3.52,3.2,3.34,154707,0
2010-01-14,3.34,3.72,3.34,3.46,93876,0
2010-01-15,3.42,3.46,3.3,3.33,88847,0
2010-01-19,3.34,3.38,3.16,3.25,99436,0
2010-01-20,3.21,3.24,3.11,3.15,249083,0
2010-01-21,3.12,3.12,2.82,3.02,368637,0
2010-01-22,2.97,3.16,2.8,3,219881,0
2010-01-25,2.99,3.19,2.97,3.1,160189,0
2010-01-26,3.03,3.13,3,3.05,60721,0
2010-01-27,3.07,3.15,3.02,3.1,62515,0
2010-01-28,3.04,3.12,3.01,3.05,231053,0
2010-01-29,3.01,3.04,2.9,2.9,230120,0
2010-02-01,2.9,2.98,2.82,2.83,172847,0
2010-02-02,2.81,2.84,2.79,2.81,53067,0
2010-02-03,2.82,2.89,2.77,2.77,33850,0
2010-02-04,2.75,2.75,2.46,2.56,145000,0
2010-02-05,2.56,2.82,2.56,2.68,275679,0
2010-02-08,2.64,2.74,2.63,2.65,80168,0
2010-02-09,2.7,2.71,2.61,2.65,72865,0
2010-02-10,2.71,2.82,2.66,2.7,175487,0
2010-02-11,2.7,2.76,2.64,2.72,83321,0
2010-02-12,2.74,2.85,2.67,2.85,119833,0
2010-02-16,2.89,3.14,2.87,2.9,72789,0
2010-02-17,2.94,3,2.88,2.9,204791,0
2010-02-18,2.93,2.98,2.88,2.91,32666,0
2010-02-19,2.88,2.94,2.84,2.84,33865,0
2010-02-22,2.82,2.82,2.74,2.77,64690,0
2010-02-23,2.73,2.88,2.63,2.85,102754,0
2010-02-24,2.9,2.9,2.74,2.89,23301,0
2010-02-25,2.87,2.88,2.77,2.86,35056,0
2010-02-26,2.83,2.88,2.74,2.81,94592,0
2010-03-01,2.82,3,2.82,2.93,64131,0
2010-03-02,2.9,2.99,2.87,2.87,15798,0
2010-03-03,2.83,2.88,2.81,2.82,28126,0
2010-03-04,2.85,2.93,2.83,2.84,20529,0
2010-03-05,2.86,2.94,2.78,2.93,60886,0
2010-03-08,2.94,2.94,2.81,2.87,43800,0
2010-03-09,2.93,2.93,2.8,2.8,60770,0
2010-03-10,2.83,2.9,2.76,2.86,184006,0
2010-03-11,2.88,2.88,2.75,2.84,179115,0
2010-03-12,2.85,2.85,2.75,2.83,182501,0
2010-03-15,2.84,2.85,2.77,2.83,139285,0
2010-03-16,2.8,2.87,2.78,2.85,66601,0
2010-03-17,2.82,2.9,2.79,2.87,47610,0
2010-03-18,2.85,2.85,2.79,2.83,85248,0
2010-03-19,2.83,2.88,2.72,2.88,169977,0
2010-03-22,2.85,2.9,2.75,2.9,42548,0
2010-03-23,2.91,2.91,2.84,2.89,21951,0
2010-03-24,2.85,2.88,2.81,2.85,23788,0
2010-03-25,2.88,2.98,2.81,2.87,80487,0
2010-03-26,2.87,2.87,2.78,2.8,73745,0
2010-03-29,2.78,2.85,2.76,2.85,42203,0
2010-03-30,2.87,2.87,2.78,2.85,42450,0
2010-03-31,2.8,2.83,2.79,2.81,11050,0
2010-04-01,2.8,2.83,2.72,2.76,155949,0
2010-04-05,2.98,3.6,2.96,3.16,509421,0
2010-04-06,3.2,3.4,3.16,3.36,336100,0
2010-04-07,3.33,3.34,3.23,3.25,118203,0
2010-04-08,3.21,3.27,3.16,3.17,101917,0
2010-04-09,3.21,3.21,3.09,3.09,68613,0
2010-04-12,3.07,3.12,3.01,3.01,85558,0
2010-04-13,2.97,3.2,2.97,3.15,139245,0
2010-04-14,3.19,3.19,3.13,3.14,60717,0
2010-04-15,3.18,3.18,3.11,3.12,47684,0
2010-04-16,3.1,3.14,3.06,3.1,66368,0
2010-04-19,3.1,3.13,3.08,3.11,81437,0
2010-04-20,3.15,3.32,3.09,3.24,191664,0
2010-04-21,3.21,3.28,3.13,3.17,116841,0
2010-04-22,3.11,3.2,3.11,3.15,54496,0
2010-04-23,3.19,3.26,3.15,3.2,50544,0
2010-04-26,3.26,3.26,3.13,3.13,75865,0
2010-04-27,3.13,3.18,3.1,3.1,60137,0
2010-04-28,3.11,3.22,3.02,3.02,124033,0
2010-04-29,3.04,3.09,2.97,2.98,177776,0
2010-04-30,2.99,3.04,2.84,2.85,173046,0
2010-05-03,2.87,2.96,2.8,2.92,187640,0
2010-05-04,2.87,2.89,2.75,2.77,176365,0
2010-05-05,2.8,2.88,2.67,2.67,193001,0
2010-05-06,2.67,2.75,2.5,2.6,167614,0
2010-05-07,2.47,2.55,1.96,2.11,1138322,0
2010-05-10,2.18,2.25,2,2.1,463295,0
2010-05-11,2.11,2.35,2.05,2.32,199674,0
2010-05-12,2.32,2.42,2.29,2.36,82666,0
2010-05-13,2.45,2.67,2.41,2.67,353113,0
2010-05-14,2.62,2.64,2.45,2.49,138452,0
2010-05-17,2.5,2.52,2.44,2.48,78567,0
2010-05-18,2.5,2.51,2.38,2.38,153876,0
2010-05-19,2.38,2.4,2.15,2.19,114521,0
2010-05-20,2.18,2.23,2.07,2.1,199411,0
2010-05-21,2.12,2.19,2.06,2.17,116508,0
2010-05-24,2.2,2.3,2.19,2.24,221386,0
2010-05-25,2.2,2.23,2.12,2.18,124181,0
2010-05-26,2.2,2.23,2.12,2.12,134406,0
2010-05-27,2.18,2.31,2.18,2.24,232131,0
2010-05-28,2.29,2.29,2.24,2.25,69599,0
2010-06-01,2.25,2.28,2.17,2.21,66237,0
2010-06-02,2.22,2.44,2.2,2.4,120234,0
2010-06-03,2.4,2.41,2.26,2.34,74108,0
2010-06-04,2.3,2.41,2.22,2.22,80555,0
2010-06-07,2.22,2.3,2.2,2.21,107734,0
2010-06-08,2.26,2.28,2.14,2.24,79430,0
2010-06-09,2.28,2.34,2.2,2.2,98791,0
2010-06-10,2.28,2.36,2.21,2.27,34085,0
2010-06-11,2.27,2.3,2.26,2.29,17650,0
2010-06-14,2.32,2.32,2.29,2.32,33074,0
2010-06-15,2.31,2.33,2.3,2.33,22555,0
2010-06-16,2.25,2.34,2.25,2.34,86498,0
2010-06-17,2.32,2.37,2.25,2.32,81103,0
2010-06-18,2.3,2.42,2.27,2.39,122137,0
2010-06-21,2.44,2.44,2.25,2.25,151980,0
2010-06-22,2.31,2.33,2.25,2.25,84820,0
2010-06-23,2.28,2.3,2.23,2.23,71798,0
2010-06-24,2.25,2.3,2.23,2.26,28407,0
2010-06-25,2.3,2.33,2.24,2.26,185418,0
2010-06-28,2.27,2.27,2.2,2.21,91197,0
2010-06-29,2.19,2.2,2.11,2.13,109138,0
2010-06-30,2.15,2.21,2.13,2.13,46682,0
2010-07-01,2.15,2.16,2,2.02,114000,0
2010-07-02,2.06,2.06,2.02,2.02,28686,0
2010-07-06,2.03,2.09,2.03,2.07,43633,0
2010-07-07,2.09,2.28,2.07,2.21,85680,0
2010-07-08,2.28,2.42,2.26,2.41,270702,0
2010-07-09,2.3,2.45,2.3,2.37,104980,0
2010-07-12,2.38,2.49,2.31,2.41,68347,0
2010-07-13,2.47,2.68,2.45,2.51,200938,0
2010-07-14,2.5,2.6,2.5,2.57,34671,0
2010-07-15,2.52,2.52,2.37,2.5,29189,0
2010-07-16,2.5,2.56,2.4,2.42,57429,0
2010-07-19,2.41,2.45,2.35,2.38,56594,0
2010-07-20,2.38,2.38,2.26,2.26,37904,0
2010-07-21,2.26,2.33,2.25,2.33,19662,0
2010-07-22,2.34,2.38,2.32,2.35,16703,0
2010-07-23,2.37,2.39,2.28,2.38,23173,0
2010-07-26,2.36,2.47,2.36,2.4,61432,0
2010-07-27,2.41,2.41,2.33,2.35,28120,0
2010-07-28,2.33,2.41,2.31,2.36,34955,0
2010-07-29,2.34,2.35,2.31,2.34,9540,0
2010-07-30,2.28,2.34,2.25,2.28,15881,0
2010-08-02,2.3,2.33,2.28,2.32,36900,0
2010-08-03,2.32,2.38,2.32,2.32,24958,0
2010-08-04,2.34,2.37,2.32,2.33,6189,0
2010-08-05,2.35,2.46,2.32,2.39,70457,0
2010-08-06,2.41,2.46,2.39,2.45,29697,0
2010-08-09,2.44,2.63,2.43,2.43,98214,0
2010-08-10,2.41,2.45,2.3,2.41,87585,0
2010-08-11,2.39,2.42,2.3,2.35,50004,0
2010-08-12,2.35,2.38,2.33,2.38,4000,0
2010-08-13,2.38,2.43,2.38,2.41,40616,0
2010-08-16,2.47,2.51,2.42,2.48,55582,0
2010-08-17,2.48,2.53,2.46,2.49,21180,0
2010-08-18,2.51,2.55,2.48,2.51,16246,0
2010-08-19,2.49,2.52,2.42,2.5,35986,0
2010-08-20,2.49,2.53,2.48,2.52,30704,0
2010-08-23,2.5,2.5,2.48,2.49,3901,0
2010-08-24,2.49,2.5,2.46,2.49,14640,0
2010-08-25,2.5,2.5,2.43,2.43,79929,0
2010-08-26,2.46,2.54,2.41,2.48,190884,0
2010-08-27,2.52,2.63,2.52,2.58,185750,0
2010-08-30,2.54,2.61,2.54,2.56,44047,0
2010-08-31,2.47,2.57,2.47,2.57,16269,0
2010-09-01,2.54,2.6,2.54,2.6,3836,0
2010-09-02,2.63,2.63,2.43,2.5,41041,0
2010-09-03,2.49,2.58,2.45,2.55,68896,0
2010-09-07,2.5,2.55,2.47,2.49,10125,0
2010-09-08,2.5,2.5,2.45,2.47,8810,0
2010-09-09,2.52,2.54,2.43,2.5,33925,0
2010-09-10,2.51,2.51,2.43,2.43,23646,0
2010-09-13,2.44,2.58,2.44,2.49,19451,0
2010-09-14,2.58,2.58,2.5,2.51,13952,0
2010-09-15,2.5,2.6,2.49,2.55,20255,0
2010-09-16,2.53,2.53,2.45,2.5,2749,0
2010-09-17,2.5,2.55,2.48,2.55,15599,0
2010-09-20,2.55,2.55,2.45,2.51,23450,0
2010-09-21,2.53,2.56,2.5,2.54,18300,0
2010-09-22,2.51,2.55,2.45,2.54,22224,0
2010-09-23,2.55,2.55,2.5,2.53,31079,0
2010-09-24,2.5,2.55,2.47,2.55,40929,0
2010-09-27,2.55,2.57,2.55,2.55,46711,0
2010-09-28,2.55,2.59,2.55,2.59,26518,0
2010-09-29,2.57,2.64,2.57,2.58,51175,0
2010-09-30,2.55,2.6,2.55,2.57,48522,0
2010-10-01,2.6,2.6,2.55,2.59,14539,0
2010-10-04,2.63,2.75,2.6,2.69,88164,0
2010-10-05,2.66,2.95,2.64,2.95,162965,0
2010-10-06,3,3,2.81,2.95,104893,0
2010-10-07,2.61,2.75,2.51,2.51,536579,0
2010-10-08,2.51,2.59,2.45,2.45,194197,0
2010-10-11,2.5,2.5,2.37,2.4,59194,0
2010-10-12,2.4,2.51,2.34,2.51,49039,0
2010-10-13,2.49,2.53,2.39,2.53,61776,0
2010-10-14,2.52,2.52,2.46,2.51,68620,0
2010-10-15,2.53,2.53,2.5,2.51,50687,0
2010-10-18,2.53,2.53,2.48,2.5,37020,0
2010-10-19,2.45,2.46,2.39,2.4,23070,0
2010-10-20,2.44,2.49,2.41,2.47,51526,0
2010-10-21,2.5,2.5,2.37,2.4,25598,0
2010-10-22,2.41,2.49,2.4,2.42,103420,0
2010-10-25,2.45,2.45,2.36,2.4,88629,0
2010-10-26,2.39,2.45,2.39,2.45,34002,0
2010-10-27,2.5,2.5,2.35,2.39,65936,0
2010-10-28,2.44,2.48,2.38,2.46,66534,0
2010-10-29,2.47,2.48,2.44,2.44,30811,0
2010-11-01,2.42,2.47,2.41,2.46,38798,0
2010-11-02,2.44,2.44,2.38,2.4,28166,0
2010-11-03,2.37,2.47,2.37,2.43,50095,0
2010-11-04,2.42,2.48,2.42,2.44,63492,0
2010-11-05,2.46,2.77,2.45,2.59,224163,0
2010-11-08,2.59,2.63,2.55,2.62,26533,0
2010-11-09,2.65,2.65,2.58,2.61,28202,0
2010-11-10,2.63,2.65,2.61,2.63,25381,0
2010-11-11,2.62,2.62,2.58,2.6,36095,0
2010-11-12,2.58,2.62,2.55,2.56,26691,0
2010-11-15,2.6,2.69,2.58,2.68,38329,0
2010-11-16,2.63,2.74,2.62,2.7,47685,0
2010-11-17,2.69,2.73,2.62,2.64,34956,0
2010-11-18,2.68,2.69,2.61,2.63,31314,0
2010-11-19,2.61,2.66,2.6,2.65,12325,0
2010-11-22,2.66,2.69,2.6,2.65,39100,0
2010-11-23,2.67,2.67,2.6,2.64,10347,0
2010-11-24,2.61,2.64,2.6,2.62,28053,0
2010-11-26,2.6,2.67,2.57,2.59,8000,0
2010-11-29,2.59,2.62,2.47,2.54,24513,0
2010-11-30,2.51,2.54,2.51,2.51,9680,0
2010-12-01,2.51,2.55,2.46,2.48,27539,0
2010-12-02,2.48,2.6,2.46,2.58,39992,0
2010-12-03,2.53,2.68,2.53,2.59,57628,0
2010-12-06,2.61,2.84,2.59,2.81,112676,0
2010-12-07,2.88,2.9,2.75,2.85,95101,0
2010-12-08,2.87,2.9,2.77,2.9,59244,0
2010-12-09,2.92,2.92,2.79,2.81,39215,0
2010-12-10,2.83,2.85,2.8,2.81,21054,0
2010-12-13,2.78,2.92,2.78,2.88,42900,0
2010-12-14,2.9,2.98,2.84,2.97,58178,0
2010-12-15,2.97,3.09,2.94,3.07,93397,0
2010-12-16,3.07,3.09,3,3.03,40589,0
2010-12-17,3.05,3.08,2.97,3.08,46761,0
2010-12-20,3,3.12,3,3.07,59773,0
2010-12-21,3.07,3.13,3.03,3.13,27655,0
2010-12-22,3.16,3.23,3.03,3.18,37867,0
2010-12-23,3.15,3.17,3.11,3.12,21046,0
2010-12-27,3.07,3.1,3.03,3.07,26729,0
2010-12-28,3.1,3.16,3.06,3.12,91989,0
2010-12-29,3.09,3.14,3.08,3.12,29274,0
2010-12-30,3.1,3.15,3.07,3.13,111814,0
2010-12-31,3.09,3.15,3.09,3.14,38448,0
2011-01-03,3.13,3.14,3.09,3.1,29224,0
2011-01-04,3.1,3.1,2.9,2.93,118812,0
2011-01-05,2.88,2.9,2.67,2.89,221706,0
2011-01-06,2.85,3.03,2.84,3,81795,0
2011-01-07,2.9,3.19,2.9,3.01,214083,0
2011-01-10,3.03,3.24,3.01,3.14,210745,0
2011-01-11,3.1,3.37,3.09,3.26,206086,0
2011-01-12,3.33,3.37,3.27,3.35,211112,0
2011-01-13,3.39,3.39,3.3,3.35,191024,0
2011-01-14,3.35,3.35,3.31,3.32,147543,0
2011-01-18,3.33,3.35,3.27,3.35,58304,0
2011-01-19,3.33,3.35,3.25,3.27,53590,0
2011-01-20,3.27,3.27,3.01,3.04,76435,0
2011-01-21,3.08,3.18,3.02,3.07,66651,0
2011-01-24,3.08,3.15,3,3.1,37297,0
2011-01-25,3.12,3.14,3.04,3.07,48444,0
2011-01-26,3.05,3.14,3.05,3.14,28270,0
2011-01-27,3.1,3.15,3.09,3.13,27000,0
2011-01-28,3.09,3.14,3.05,3.07,24034,0
2011-01-31,3.04,3.25,3.04,3.16,119426,0
2011-02-01,3.2,3.21,3.17,3.2,24979,0
2011-02-02,3.19,3.19,3.11,3.17,82372,0
2011-02-03,3.14,3.15,3.08,3.14,29963,0
2011-02-04,3.1,3.19,3.08,3.11,36582,0
2011-02-07,3.09,3.2,3.09,3.19,100234,0
2011-02-08,3.18,3.2,3.13,3.19,91877,0
2011-02-09,3.19,3.19,3.08,3.1,243286,0
2011-02-10,3.08,3.15,3.08,3.11,24878,0
2011-02-11,3.1,3.14,3.08,3.09,74470,0
2011-02-14,3.08,3.15,3.05,3.13,85108,0
2011-02-15,3.13,3.13,3.12,3.13,34484,0
2011-02-16,3.13,3.2,3.1,3.2,86732,0
2011-02-18,3.1,3.22,3.09,3.2,37367,0
2011-02-22,3.15,3.19,3.09,3.1,114129,0
2011-02-23,3.09,3.1,3.05,3.06,70249,0
2011-02-24,3.09,3.1,3.03,3.07,26427,0
2011-02-25,3.04,3.13,3.03,3.1,162935,0
2011-02-28,3.09,3.15,3.05,3.05,108792,0
2011-03-01,3.07,3.11,3.03,3.1,55948,0
2011-03-02,3.09,3.15,3.03,3.12,100009,0
2011-03-03,3.14,3.14,3.01,3.05,201844,0
2011-03-04,3.07,3.09,3.03,3.07,52472,0
2011-03-07,3.08,3.09,2.95,3,97299,0
2011-03-08,2.99,3.08,2.98,3.07,30781,0
2011-03-09,3.04,3.05,3,3.03,23087,0
2011-03-10,2.98,3.09,2.92,3,81748,0
2011-03-11,2.93,3.05,2.93,3.03,17291,0
2011-03-14,3.03,3.11,3,3,58524,0
2011-03-15,2.99,3.04,2.96,3.03,50755,0
2011-03-16,3,3.05,3,3.01,37870,0
2011-03-17,3,3.06,2.98,3.03,30382,0
2011-03-18,3.05,3.12,3.02,3.09,33356,0
2011-03-21,3.12,3.16,3.05,3.14,46984,0
2011-03-22,3.13,3.18,3.13,3.13,40508,0
2011-03-23,3.13,3.2,3.13,3.18,67043,0
2011-03-24,3.18,3.21,3.17,3.17,34169,0
2011-03-25,3.18,3.24,3.18,3.21,87474,0
2011-03-28,3.18,3.38,3.18,3.38,94080,0
2011-03-29,3.35,3.38,3.29,3.31,60169,0
2011-03-30,3.3,3.38,3.17,3.38,60640,0
2011-03-31,3.34,3.38,3.3,3.35,21368,0
2011-04-01,3.3,3.32,3.27,3.27,13800,0
2011-04-04,3.17,3.33,3.17,3.22,26975,0
2011-04-05,3.22,3.26,3.2,3.24,19008,0
2011-04-06,3.2,3.25,3.19,3.23,52924,0
2011-04-07,3.23,3.34,3.23,3.34,60424,0
2011-04-08,3.34,3.35,3.3,3.3,28512,0
2011-04-11,3.31,3.31,3.15,3.17,73510,0
2011-04-12,3.15,3.23,3.15,3.17,36331,0
2011-04-13,3.25,3.25,3.13,3.13,25364,0
2011-04-14,3.14,3.15,3.12,3.13,18824,0
2011-04-15,3.16,3.2,3.06,3.1,31750,0
2011-04-18,3.06,3.12,3,3.07,23556,0
2011-04-19,3.09,3.15,3.06,3.12,63214,0
2011-04-20,3.13,3.16,3.11,3.14,63981,0
2011-04-21,3.19,3.22,3.15,3.19,160098,0
2011-04-25,3.17,3.21,3.1,3.14,31731,0
2011-04-26,3.12,3.15,3.09,3.09,50357,0
2011-04-27,3.14,3.2,3.11,3.2,95348,0
2011-04-28,3.2,3.22,3.15,3.19,45653,0
2011-04-29,3.34,3.34,3.09,3.17,128325,0
2011-05-02,3.17,3.18,2.91,3.06,127092,0
2011-05-03,3.03,3.07,2.92,2.94,111512,0
2011-05-04,2.92,3.09,2.92,2.97,84869,0
2011-05-05,3,3.11,2.9,3.02,281257,0
2011-05-06,3.02,3.12,3.02,3.06,48733,0
2011-05-09,3.04,3.04,2.93,3,112150,0
2011-05-10,3.02,3.05,2.98,3.01,93441,0
2011-05-11,3,3.03,2.97,3.03,85998,0
2011-05-12,3.05,3.17,3.04,3.17,68593,0
2011-05-13,3.19,3.27,3.09,3.17,267094,0
2011-05-16,3.2,3.21,3.15,3.18,44427,0
2011-05-17,3.19,3.2,3.01,3.05,61463,0
2011-05-18,3.05,3.06,2.96,3.01,81884,0
2011-05-19,3.05,3.1,2.99,3.02,49900,0
2011-05-20,2.98,3.22,2.95,3.2,580217,0
2011-05-23,3.2,3.2,3.1,3.1,38937,0
2011-05-24,3.08,3.13,3.01,3.03,92258,0
2011-05-25,3.04,3.13,3.03,3.11,12068,0
2011-05-26,3.12,3.2,3.1,3.15,25940,0
2011-05-27,3.15,3.3,3.14,3.29,83331,0
2011-05-31,3.29,3.36,3.16,3.19,122325,0
2011-06-01,3.2,3.27,3.19,3.22,79318,0
2011-06-02,3.26,3.35,3.19,3.24,101401,0
2011-06-03,3.24,3.3,3.21,3.24,124350,0
2011-06-06,3.23,3.26,3.21,3.23,140522,0
2011-06-07,3.25,3.28,3.25,3.25,23034,0
2011-06-08,3.25,3.25,3.11,3.16,67245,0
2011-06-09,3.18,3.24,3.18,3.22,27684,0
2011-06-10,3.21,3.25,3.16,3.19,38250,0
2011-06-13,3.22,3.22,3.06,3.1,70739,0
2011-06-14,3.2,3.25,3.1,3.1,41100,0
2011-06-15,3.08,3.17,3.08,3.17,15482,0
2011-06-16,3.16,3.16,3.1,3.12,18982,0
2011-06-17,3.13,3.15,3.1,3.15,43591,0
2011-06-20,3.12,3.15,2.96,2.97,94992,0
2011-06-21,2.99,3.08,2.97,3.05,62750,0
2011-06-22,3.05,3.11,3.05,3.08,61549,0
2011-06-23,3.03,3.13,3.02,3.12,29158,0
2011-06-24,3.1,3.12,3.07,3.12,33652,0
2011-06-27,3,3.06,2.96,2.99,118425,0
2011-06-28,3.05,3.05,2.94,2.99,114047,0
2011-06-29,2.98,3.02,2.96,2.98,26789,0
2011-06-30,2.98,3.11,2.96,3.03,133584,0
2011-07-01,3.25,3.79,3.25,3.68,1104461,0
2011-07-05,3.7,3.75,3.5,3.64,437929,0
2011-07-06,3.65,3.75,3.58,3.71,481260,0
2011-07-07,3.7,3.98,3.67,3.8,1019657,0
2011-07-08,3.81,3.88,3.75,3.85,152947,0
2011-07-11,3.86,3.93,3.79,3.87,318460,0
2011-07-12,3.89,3.9,3.81,3.86,150476,0
2011-07-13,3.94,3.97,3.84,3.84,169423,0
2011-07-14,3.89,3.9,3.63,3.79,319038,0
2011-07-15,3.82,3.85,3.75,3.85,81101,0
2011-07-18,3.88,3.9,3.72,3.76,92242,0
2011-07-19,3.78,3.8,3.65,3.77,136961,0
2011-07-20,3.81,3.85,3.65,3.73,64634,0
2011-07-21,3.71,3.73,3.68,3.73,93432,0
2011-07-22,3.73,3.83,3.68,3.77,83845,0
2011-07-25,3.75,3.97,3.65,3.89,594452,0
2011-07-26,3.9,3.92,3.69,3.75,300379,0
2011-07-27,3.86,3.9,3.72,3.79,348664,0
2011-07-28,3.75,3.81,3.7,3.73,138405,0
2011-07-29,3.75,3.8,3.59,3.77,151061,0
2011-08-01,3.8,3.82,3.62,3.68,139588,0
2011-08-02,3.66,3.71,3.43,3.63,356137,0
2011-08-03,3.63,3.71,3.52,3.55,105966,0
2011-08-04,3.56,3.64,3.51,3.54,214213,0
2011-08-05,3.52,3.54,2.89,3.18,596503,0
2011-08-08,2.76,3.05,2.7,2.94,688859,0
2011-08-09,2.92,3.17,2.89,2.97,346171,0
2011-08-10,2.98,3.12,2.82,2.89,153568,0
2011-08-11,2.98,3,2.85,2.98,121887,0
2011-08-12,3,3.06,2.95,2.97,87376,0
2011-08-15,2.97,3.02,2.93,2.96,148622,0
2011-08-16,2.93,3,2.9,3,61309,0
2011-08-17,3,3.05,2.96,2.97,52099,0
2011-08-18,2.97,2.97,2.83,2.85,81485,0
2011-08-19,3,3.04,2.83,3.03,98003,0
2011-08-22,3.12,3.13,2.98,2.99,119075,0
2011-08-23,2.99,3.03,2.95,3,37699,0
2011-08-24,2.97,3,2.95,2.98,27368,0
2011-08-25,3,3,2.94,2.95,26121,0
2011-08-26,2.93,3.01,2.89,3.01,28460,0
2011-08-29,3,3.07,2.99,3.03,172753,0
2011-08-30,3,3.14,3,3.09,60787,0
2011-08-31,3.08,3.13,3,3.02,88761,0
2011-09-01,3.05,3.07,2.98,3.01,36708,0
2011-09-02,2.98,2.99,2.91,2.97,40468,0
2011-09-06,2.95,2.99,2.89,2.99,49260,0
2011-09-07,2.97,3.07,2.97,3.06,63714,0
2011-09-08,3.02,3.09,2.96,3.04,51766,0
2011-09-09,3,3.06,2.97,3.01,81520,0
2011-09-12,2.99,3.03,2.82,2.87,138795,0
2011-09-13,2.87,3.04,2.83,3.01,75633,0
2011-09-14,2.97,3.04,2.97,3.01,73481,0
2011-09-15,3.04,3.15,3,3.14,126279,0
2011-09-16,3.13,3.16,3.05,3.15,65839,0
2011-09-19,3.1,3.1,3.01,3.01,43563,0
2011-09-20,3.01,3.01,2.94,2.94,31110,0
2011-09-21,2.93,2.96,2.91,2.92,37470,0
2011-09-22,2.92,2.95,2.71,2.72,103609,0
2011-09-23,2.72,2.74,2.63,2.7,44419,0
2011-09-26,2.66,2.69,2.6,2.61,95511,0
2011-09-27,2.67,2.8,2.61,2.65,87619,0
2011-09-28,2.7,2.74,2.63,2.71,152300,0
2011-09-29,2.76,2.93,2.69,2.85,95562,0
2011-09-30,3.03,3.28,2.92,3.21,381562,0
2011-10-03,3.2,3.21,3.07,3.1,109890,0
2011-10-04,3.07,3.14,3.01,3.07,121421,0
2011-10-05,3.04,3.14,3.03,3.06,43268,0
2011-10-06,3.07,3.18,3.03,3.15,123220,0
2011-10-07,3.17,3.17,3.06,3.1,32500,0
2011-10-10,3.06,3.2,3.06,3.2,113184,0
2011-10-11,3.16,3.4,3.12,3.36,111929,0
2011-10-12,3.39,3.65,3.34,3.5,219719,0
2011-10-13,3.51,3.6,3.43,3.54,72543,0
2011-10-14,3.59,3.69,3.57,3.61,193826,0
2011-10-17,3.58,3.64,3.54,3.57,106543,0
2011-10-18,3.58,3.75,3.51,3.72,105530,0
2011-10-19,3.74,3.74,3.56,3.58,69117,0
2011-10-20,3.59,3.6,3.46,3.53,43927,0
2011-10-21,3.56,3.67,3.54,3.66,93291,0
2011-10-24,3.67,3.85,3.6,3.84,92483,0
2011-10-25,3.83,3.84,3.65,3.76,54097,0
2011-10-26,3.78,3.84,3.69,3.75,57515,0
2011-10-27,3.84,3.84,3.71,3.71,41065,0
2011-10-28,3.65,3.74,3.65,3.69,71106,0
2011-10-31,3.42,3.73,3.42,3.7,33768,0
2011-11-01,3.61,3.65,3.56,3.6,60514,0
2011-11-02,3.56,3.66,3.56,3.63,39227,0
2011-11-03,3.65,3.66,3.6,3.64,42351,0
2011-11-04,3.62,3.67,3.57,3.66,40435,0
2011-11-07,3.62,3.68,3.58,3.68,80768,0
2011-11-08,3.65,3.67,3.57,3.61,36418,0
2011-11-09,3.55,3.6,3.46,3.46,66869,0
2011-11-10,3.52,3.59,3.49,3.56,37115,0
2011-11-11,3.51,3.9,3.5,3.88,132245,0
2011-11-14,3.83,3.92,3.6,3.84,94570,0
2011-11-15,3.84,3.92,3.77,3.88,97075,0
2011-11-16,3.97,4.49,3.84,4.35,485501,0
2011-11-17,4.38,4.41,4.22,4.3,83033,0
2011-11-18,4.33,4.4,4.17,4.19,134309,0
2011-11-21,4.18,4.33,4.05,4.28,112060,0
2011-11-22,4.31,4.34,4.17,4.19,47143,0
2011-11-23,4.2,4.2,4.06,4.16,55912,0
2011-11-25,4.19,4.25,4.09,4.12,29474,0
2011-11-28,4.19,4.27,4.1,4.12,44711,0
2011-11-29,4.16,4.2,4.01,4.07,48115,0
2011-11-30,4.14,4.21,4.06,4.13,60943,0
2011-12-01,4.15,4.2,4.04,4.16,50905,0
2011-12-02,4.2,4.2,4.02,4.05,94619,0
2011-12-05,4.06,4.23,4.05,4.2,71248,0
2011-12-06,4.2,4.73,4.18,4.71,405294,0
2011-12-07,4.68,4.7,4.43,4.53,181028,0
2011-12-08,4.5,4.61,4.34,4.39,106349,0
2011-12-09,4.41,4.41,4.16,4.31,215017,0
2011-12-12,4.31,4.33,4.19,4.24,111957,0
2011-12-13,4.28,4.38,4.1,4.14,131839,0
2011-12-14,4.08,4.23,4.04,4.19,131455,0
2011-12-15,4.67,4.79,4.43,4.69,213146,0
2011-12-16,4.72,4.8,4.55,4.55,90924,0
2011-12-19,4.59,4.74,4.59,4.72,72074,0
2011-12-20,4.74,4.88,4.74,4.77,178640,0
2011-12-21,4.79,4.79,4.65,4.73,105908,0
2011-12-22,4.71,5.14,4.66,5.13,393487,0
2011-12-23,4.82,4.9,4.04,4.21,1245730,0
2011-12-27,4.17,4.28,4.1,4.17,265448,0
2011-12-28,4.18,4.37,4.11,4.33,235715,0
2011-12-29,4.15,4.31,4.1,4.16,220398,0
2011-12-30,4.13,4.28,4.12,4.24,95211,0
2012-01-03,4.26,4.39,4.19,4.27,131249,0
2012-01-04,4.27,4.3,4.22,4.28,120288,0
2012-01-05,4.25,4.37,4.2,4.32,123352,0
2012-01-06,4.31,4.35,4.28,4.33,34077,0
2012-01-09,4.32,4.42,4.22,4.26,75293,0
2012-01-10,4.28,4.42,4.24,4.39,86145,0
2012-01-11,4.39,4.45,4.33,4.44,112368,0
2012-01-12,4.42,4.55,4.42,4.54,123459,0
2012-01-13,4.5,4.79,4.45,4.72,166675,0
2012-01-17,4.74,4.76,4.6,4.65,142351,0
2012-01-18,4.75,4.75,4.5,4.67,87914,0
2012-01-19,4.67,4.68,4.55,4.65,52306,0
2012-01-20,4.63,4.66,4.41,4.42,81796,0
2012-01-23,4.48,4.59,4.44,4.56,67293,0
2012-01-24,4.53,4.7,4.42,4.68,124734,0
2012-01-25,4.65,4.74,4.61,4.7,117494,0
2012-01-26,4.75,4.77,4.65,4.65,57697,0
2012-01-27,4.66,4.72,4.62,4.67,67125,0
2012-01-30,4.64,4.77,4.6,4.71,67295,0
2012-01-31,4.72,4.75,4.55,4.56,58963,0
2012-02-01,4.56,4.65,4.49,4.55,71032,0
2012-02-02,4.56,4.57,4.49,4.5,53303,0
2012-02-03,4.5,4.56,4.49,4.56,28833,0
2012-02-06,4.56,4.63,4.48,4.48,49554,0
2012-02-07,4.52,4.52,4.42,4.48,38748,0
2012-02-08,4.42,4.5,4.27,4.28,115706,0
2012-02-09,4.3,4.49,4.15,4.46,73836,0
2012-02-10,4.43,4.43,4.26,4.29,44404,0
2012-02-13,4.31,4.32,4.21,4.23,58312,0
2012-02-14,4.19,4.22,4.08,4.11,532317,0
2012-02-15,4.08,4.19,4.08,4.19,80165,0
2012-02-16,4.17,4.22,4.14,4.19,56258,0
2012-02-17,4.2,4.2,4.15,4.19,58023,0
2012-02-21,4.15,4.19,4.1,4.14,95419,0
2012-02-22,4.05,4.2,4.05,4.16,71654,0
2012-02-23,4.17,4.19,4,4.13,134158,0
2012-02-24,4.13,4.21,4.13,4.18,60835,0
2012-02-27,4.18,4.24,4.14,4.23,28896,0
2012-02-28,4.24,4.32,4.21,4.3,116344,0
2012-02-29,4.31,4.35,4.29,4.3,22157,0
2012-03-01,4.35,4.44,4.31,4.44,132379,0
2012-03-02,4.44,4.52,4.25,4.48,70751,0
2012-03-05,4.49,4.51,4.17,4.21,165116,0
2012-03-06,4.28,4.79,4.24,4.42,327733,0
2012-03-07,4.48,4.59,4.43,4.51,52495,0
2012-03-08,4.54,4.75,4.5,4.67,183017,0
2012-03-09,4.61,4.78,4.61,4.75,145839,0
2012-03-12,4.73,4.84,4.62,4.79,115450,0
2012-03-13,4.83,4.88,4.74,4.82,128478,0
2012-03-14,4.83,4.89,4.77,4.85,80963,0
2012-03-15,4.87,4.93,4.84,4.88,63941,0
2012-03-16,4.9,4.93,4.84,4.93,44338,0
2012-03-19,4.93,5.04,4.91,4.99,71262,0
2012-03-20,4.99,5.06,4.88,4.99,115885,0
2012-03-21,4.99,5.03,4.84,5,57724,0
2012-03-22,5,5.02,4.94,4.96,30718,0
2012-03-23,4.97,4.97,4.84,4.9,69745,0
2012-03-26,4.92,5.01,4.91,4.94,75825,0
2012-03-27,4.96,4.97,4.74,4.81,89697,0
2012-03-28,4.8,4.82,4.7,4.71,133808,0
2012-03-29,4.69,4.83,4.6,4.83,69335,0
2012-03-30,4.87,4.9,4.785,4.85,29775,0
2012-04-02,4.86,5.37,4.82,5.33,259882,0
2012-04-03,5.38,5.38,5.21,5.31,78284,0
2012-04-04,5.28,5.29,5.19,5.21,89749,0
2012-04-05,5.15,5.22,5.1,5.16,44026,0
2012-04-09,5.09,5.1,4.95,5.01,69128,0
2012-04-10,5,5.17,5,5.06,102322,0
2012-04-11,5.11,5.14,5.04,5.08,39020,0
2012-04-12,5.05,5.39,5.05,5.2,140848,0
2012-04-13,5.2,5.29,5.14,5.21,58236,0
2012-04-16,5.23,5.49,5.23,5.42,160506,0
2012-04-17,5.44,5.74,5.44,5.6,268500,0
2012-04-18,5.55,5.63,5.5,5.53,47374,0
2012-04-19,5.57,5.58,5.4,5.5,91264,0
2012-04-20,5.52,5.6,5.44,5.46,119071,0
2012-04-23,5.45,5.46,5.19,5.44,71853,0
2012-04-24,5.48,5.58,5.41,5.51,113637,0
2012-04-25,5.56,5.57,5.44,5.5,66788,0
2012-04-26,5.58,5.67,5.4,5.63,234164,0
2012-04-27,5.63,5.74,4.93,5.7,382859,0
2012-04-30,5.66,6.18,5.63,5.98,386891,0
2012-05-01,5.97,6.11,5.9,6.02,192912,0
2012-05-02,6.01,6.05,5.9,6,107003,0
2012-05-03,6,6,5.84,6,102543,0
2012-05-04,5.9,6.11,5.62,6.01,176766,0
2012-05-07,6,6.07,5.9,6.06,186391,0
2012-05-08,6.05,6.24,6.02,6.2,134638,0
2012-05-09,6.21,6.4,6.16,6.34,159389,0
2012-05-10,6.39,6.6,6.27,6.31,154937,0
2012-05-11,6.3,6.58,6.17,6.5,278754,0
2012-05-14,6.5,6.79,6.44,6.51,373581,0
2012-05-15,6.6,6.69,6.51,6.61,218249,0
2012-05-16,6.7,6.73,6.45,6.55,204880,0
2012-05-17,6.57,6.58,6.09,6.15,216908,0
2012-05-18,6.16,6.31,6.07,6.14,97004,0
2012-05-21,6.13,6.34,6.13,6.33,94874,0
2012-05-22,6.37,6.59,6.34,6.38,106547,0
2012-05-23,6.36,6.49,6.07,6.12,172667,0
2012-05-24,6.13,6.29,5.95,6.01,206869,0
2012-05-25,6,6.12,5.91,6.02,141727,0
2012-05-29,6.03,6.37,6.03,6.2,197787,0
2012-05-30,6.16,6.24,6.06,6.13,122214,0
2012-05-31,6.12,6.15,5.99,6.13,122753,0
2012-06-01,6.05,6.22,5.95,6.1,130343,0
2012-06-04,6.1,6.19,6.03,6.12,148188,0
2012-06-05,6.12,6.16,5.8,5.89,199169,0
2012-06-06,5.91,6.03,5.82,5.96,174983,0
2012-06-07,6,6,5.8,5.84,156540,0
2012-06-08,6.59,7,6.3,6.81,953579,0
2012-06-11,6.95,7.28,6.88,7.07,520852,0
2012-06-12,7.08,7.13,6.96,7.07,306117,0
2012-06-13,7.17,7.29,7.08,7.25,280936,0
2012-06-14,7.29,7.44,7.21,7.35,354750,0
2012-06-15,7.39,7.5,7.33,7.47,363483,0
2012-06-18,7.5,7.95,7.47,7.74,621013,0
2012-06-19,7.86,8,7.74,7.98,506700,0
2012-06-20,8,8.17,7.84,8.09,414459,0
2012-06-21,8.05,8.09,7.53,7.72,450122,0
2012-06-22,7.75,8.1,7.53,7.98,4370272,0
2012-06-25,7.88,8.35,7.71,8.31,468934,0
2012-06-26,8.37,8.51,8.19,8.42,434482,0
2012-06-27,8.47,8.55,8.22,8.37,571996,0
2012-06-28,8.29,8.4,8.07,8.4,674079,0
2012-06-29,8,8,7,7.33,1559636,0
2012-07-02,7.27,7.67,7.07,7.67,527239,0
2012-07-03,7.77,7.891,7.49,7.54,341258,0
2012-07-05,7.56,7.77,7.49,7.67,334471,0
2012-07-06,7.61,7.61,7.43,7.57,235201,0
2012-07-09,7.53,7.69,7.4,7.59,335919,0
2012-07-10,7.59,7.74,7.53,7.7,264009,0
2012-07-11,7.68,7.9,7.66,7.85,270035,0
2012-07-12,7.8,7.92,7.64,7.9,341100,0
2012-07-13,7.89,8.13,7.87,7.98,338177,0
2012-07-16,7.92,8.11,7.87,7.95,201400,0
2012-07-17,8.01,8.05,7.64,7.69,245320,0
2012-07-18,7.62,7.85,7.51,7.69,235219,0
2012-07-19,7.74,7.74,7.3,7.3,363555,0
2012-07-20,7.24,7.35,7.09,7.3,218681,0
2012-07-23,7.2,7.23,6.93,7.01,281531,0
2012-07-24,6.99,7.49,6.935,7.43,307139,0
2012-07-25,7.42,7.54,7.26,7.29,111958,0
2012-07-26,7.36,7.44,7.25,7.38,105927,0
2012-07-27,7.39,7.54,7.22,7.54,331791,0
2012-07-30,7.41,7.6,7.41,7.5,113602,0
2012-07-31,7.5,7.59,7.4601,7.53,118846,0
2012-08-01,7.6,7.65,7.3,7.32,204511,0
2012-08-02,7.21,7.41,7.1381,7.22,194703,0
2012-08-03,7.28,7.49,7.28,7.39,157005,0
2012-08-06,7.42,7.55,7.29,7.395,210658,0
2012-08-07,7.44,7.7,7.37,7.68,187905,0
2012-08-08,7.67,7.68,7.39,7.47,157725,0
2012-08-09,7.49,7.54,7.415,7.46,93066,0
2012-08-10,7.43,7.64,7.17,7.21,137634,0
2012-08-13,7.23,7.23,6.69,6.95,344108,0
2012-08-14,6.95,7.175,6.92,7.01,182206,0
2012-08-15,7.03,7.13,6.97,7.12,79354,0
2012-08-16,7.14,7.14,6.96,7.09,107287,0
2012-08-17,7.06,7.06,6.89,6.97,112474,0
2012-08-20,6.94,6.95,6.74,6.82,150182,0
2012-08-21,6.8,6.86,6.61,6.7,177615,0
2012-08-22,6.72,6.88,6.67,6.86,82967,0
2012-08-23,6.87,6.87,6.629,6.65,100797,0
2012-08-24,6.65,6.81,6.49,6.81,157739,0
2012-08-27,6.83,7.06,6.77,7.02,141115,0
2012-08-28,7.06,7.11,6.96,7.1,129745,0
2012-08-29,7.12,7.3,7.08,7.25,125434,0
2012-08-30,7.22,7.47,7.13,7.44,154863,0
2012-08-31,7.48,7.6,7.34,7.6,142382,0
2012-09-04,7.61,7.95,7.54,7.94,286841,0
2012-09-05,7.94,8.23,7.82,7.98,367986,0
2012-09-06,8.02,8.09,7.6,7.62,437958,0
2012-09-07,7.67,7.76,7.5,7.64,127319,0
2012-09-10,7.66,7.92,7.65,7.815,185874,0
2012-09-11,7.8,7.85,7.44,7.46,204238,0
2012-09-12,7.49,7.5493,7.01,7.21,293116,0
2012-09-13,7.12,7.6,7.1,7.46,191252,0
2012-09-14,7.46,7.5,7.36,7.46,186167,0
2012-09-17,7.42,7.44,7.3,7.42,129900,0
2012-09-18,7.43,7.445,7.3,7.34,96119,0
2012-09-19,7.35,7.55,7.24,7.36,171981,0
2012-09-20,7.33,7.35,7.19,7.31,136824,0
2012-09-21,7.41,7.6,7.32,7.52,265139,0
2012-09-24,7.4,7.56,7.4,7.47,214566,0
2012-09-25,7.5,7.51,7.05,7.12,365005,0
2012-09-26,7.58,8.24,7.43,8.11,1868275,0
2012-09-27,8.08,8.63,8,8.38,926783,0
2012-09-28,8.38,8.4,8.01,8.21,522312,0
2012-10-01,8.21,8.53,8.21,8.33,356908,0
2012-10-02,8.33,8.52,8.22,8.46,382345,0
2012-10-03,8.47,9.24,8.47,9.18,983540,0
2012-10-04,9.24,9.5,9.17,9.25,437962,0
2012-10-05,9.26,9.72,9.2001,9.68,440982,0
2012-10-08,9.68,9.72,9.14,9.19,444220,0
2012-10-09,9.14,9.29,9,9.1,331576,0
2012-10-10,9.12,9.16,8.88,9.015,238466,0
2012-10-11,9.05,9.46,8.94,9.4,364520,0
2012-10-12,9.45,9.54,9.05,9.1,224554,0
2012-10-15,9.13,9.3,9.1,9.25,177204,0
2012-10-16,9.3,9.67,9.23,9.37,330620,0
2012-10-17,9.44,9.5,9.36,9.3806,203530,0
2012-10-18,9.44,9.4409,8.98,9.24,270356,0
2012-10-19,9.15,9.215,8.91,8.9496,263023,0
2012-10-22,8.95,9.1,8.8,8.9,206498,0
2012-10-23,8.87,8.89,8.36,8.67,366765,0
2012-10-24,8.72,8.81,8.54,8.64,335688,0
2012-10-25,8.7,8.8,8.55,8.65,227099,0
2012-10-26,8.66,8.87,8.49,8.8,119727,0
2012-10-31,8.84,9.066,8.63,8.88,259368,0
2012-11-01,8.86,8.92,8.62,8.67,256540,0
2012-11-02,8.73,8.73,8.35,8.36,282428,0
2012-11-05,8.35,8.64,8.07,8.61,257571,0
2012-11-06,8.88,9.42,8.8001,9.4,510426,0
2012-11-07,9.3,9.33,8.65,8.69,275597,0
2012-11-08,8.71,8.91,8.34,8.37,184620,0
2012-11-09,8.31,8.45,8.3,8.34,161140,0
2012-11-12,8.39,8.56,8.34,8.4,171594,0
2012-11-13,8.4,8.6,8.39,8.52,185616,0
2012-11-14,8.52,8.5599,8.22,8.27,243417,0
2012-11-15,8.2,8.34,8.11,8.29,219425,0
2012-11-16,8.29,8.44,8.21,8.28,229000,0
2012-11-19,8.35,8.4899,8.28,8.46,152478,0
2012-11-20,8.43,8.44,8.27,8.29,169002,0
2012-11-21,8.29,8.39,8.29,8.35,123131,0
2012-11-23,8.34,8.51,8.3,8.51,86055,0
2012-11-26,8.31,8.88,8.31,8.83,230052,0
2012-11-27,8.84,8.92,8.6401,8.85,133695,0
2012-11-28,8.71,8.7205,8.42,8.5,156286,0
2012-11-29,8.55,8.82,8.5101,8.7106,129696,0
2012-11-30,8.75,8.7999,8.54,8.67,148669,0
2012-12-03,8.64,8.81,8.5,8.56,125877,0
2012-12-04,8.56,8.585,8.32,8.4,105900,0
2012-12-05,8.42,8.429,7.91,8.19,311314,0
2012-12-06,8.2,8.32,8.11,8.3,162203,0
2012-12-07,8.3,8.34,8.19,8.28,126452,0
2012-12-10,8.31,8.3399,8.25,8.31,114407,0
2012-12-11,8.36,8.47,8.3,8.47,131416,0
2012-12-12,8.47,8.48,8.32,8.41,136790,0
2012-12-13,8.44,8.46,8.25,8.3,107233,0
2012-12-14,8.27,8.37,8.13,8.37,103529,0
2012-12-17,8.41,8.453,8.25,8.35,102128,0
2012-12-18,8.35,8.37,8.205,8.27,165646,0
2012-12-19,8.4,8.48,8.25,8.47,139092,0
2012-12-20,8.47,8.65,8.47,8.58,274020,0
2012-12-21,8.67,8.67,8.04,8.2,607293,0
2012-12-24,8.18,8.25,7.86,8.05,121111,0
2012-12-26,8,8.1,7.83,8.08,201726,0
2012-12-27,8.05,8.08,7.65,8.06,243385,0
2012-12-28,8.03,8.13,7.95,8.0498,138581,0
2012-12-31,8.03,8.41,8.03,8.32,269133,0
2013-01-02,8.65,8.65,8.37,8.62,342321,0
2013-01-03,8.65,8.66,8.495,8.55,204265,0
2013-01-04,8.63,8.74,8.52,8.66,169642,0
2013-01-07,8.46,8.57,8,8.13,299496,0
2013-01-08,8.12,8.22,7.97,8.09,211813,0
2013-01-09,8.07,8.14,7.98,8.1,179875,0
2013-01-10,8.17,8.17,7.97,8.05,160032,0
2013-01-11,8.12,8.16,7.996,8.13,78621,0
2013-01-14,8.1,8.31,8.01,8.21,201034,0
2013-01-15,8.16,8.33,8.15,8.29,139665,0
2013-01-16,8.29,8.3,8.16,8.24,108260,0
2013-01-17,8.27,8.35,8.18,8.26,102418,0
2013-01-18,8.27,8.44,8.18,8.41,163465,0
2013-01-22,8.42,8.42,8.27,8.4,111964,0
2013-01-23,8.37,8.45,8.33,8.405,109346,0
2013-01-24,8.41,8.5,8.34,8.39,141498,0
2013-01-25,8.43,8.54,8.3,8.35,110751,0
2013-01-28,8.4,8.55,8.15,8.51,382177,0
2013-01-29,8.53,8.56,8.37,8.43,189996,0
2013-01-30,8.52,8.74,8.44,8.66,231284,0
2013-01-31,8.74,8.7499,8.5002,8.56,194969,0
2013-02-01,8.53,8.909,8.525,8.84,262030,0
2013-02-04,9,9,8.75,8.81,276891,0
2013-02-05,9,9.44,8.86,9.19,639207,0
2013-02-06,9.19,9.5,9.14,9.49,332382,0
2013-02-07,9.47,9.52,9.15,9.34,261862,0
2013-02-08,9.34,9.43,9.21,9.37,191487,0
2013-02-11,9.12,9.3,8.96,9.08,233458,0
2013-02-12,9.06,10.12,9.06,10.08,797465,0
2013-02-13,10.14,10.19,9.72,10.03,726122,0
2013-02-14,10.11,10.27,9.75,10.23,2764876,0
2013-02-15,10.33,10.33,9.68,9.69,740093,0
2013-02-19,9.79,10.149,9.78,10.1,389241,0
2013-02-20,10.23,10.39,9.96,10.08,667209,0
2013-02-21,10.08,10.24,9.8,10.12,483377,0
2013-02-22,10.2,10.85,9.98,10.83,548750,0
2013-02-25,11.5,11.5,10.89,11.07,1191232,0
2013-02-26,10.96,11.21,10.5,10.8,451165,0
2013-02-27,10.73,11.24,10.71,11.02,370640,0
2013-02-28,11.04,11.1,10.73,10.95,1113158,0
2013-03-01,11.02,11.02,10.68,10.85,403539,0
2013-03-04,10.8,11.19,10.66,11.12,368038,0
2013-03-05,11.19,11.19,10.93,11.09,419881,0
2013-03-06,11.16,11.36,11.06,11.16,311411,0
2013-03-07,11.19,11.24,10.9,11.01,190976,0
2013-03-08,11.05,11.15,10.91,10.97,249163,0
2013-03-11,10.93,11.04,10.8,10.95,229036,0
2013-03-12,10.95,11.02,10.8,10.96,143861,0
2013-03-13,10.98,10.98,10.58,10.83,335200,0
2013-03-14,10.75,11.01,10.65,11.01,271077,0
2013-03-15,11.01,11.01,10.6,10.69,384040,0
2013-03-18,10.53,10.6,10.26,10.52,278152,0
2013-03-19,10.52,10.75,10.44,10.63,150635,0
2013-03-20,10.46,10.8,10.46,10.73,228754,0
2013-03-21,10.65,10.83,10.48,10.53,254681,0
2013-03-22,10.55,10.86,10.46,10.69,205452,0
2013-03-25,10.75,11,10.52,10.76,229582,0
2013-03-26,10.81,11.05,10.73,10.82,142905,0
2013-03-27,10.79,10.85,10.58,10.68,212836,0
2013-03-28,10.72,11.27,10.72,10.97,375980,0
2013-04-01,11.1,11.17,10.55,10.6,250936,0
2013-04-02,10.7,10.8,10.54,10.57,245533,0
2013-04-03,10.57,10.64,9.72,10.15,441177,0
2013-04-04,10.12,10.14,9.8,10.09,196638,0
2013-04-05,9.92,10.17,9.8,10.16,157803,0
2013-04-08,10.23,10.243,10.04,10.19,91216,0
2013-04-09,10.24,10.24,9.9,10.13,161176,0
2013-04-10,10.17,10.35,9.9,10.28,135393,0
2013-04-11,10.31,10.38,10.05,10.07,232415,0
2013-04-12,9.99,10.08,9.712,9.775,252470,0
2013-04-15,9.7,9.88,9.26,9.29,427464,0
2013-04-16,9.31,10.04,9.31,9.85,291890,0
2013-04-17,9.76,9.89,9.36,9.47,186571,0
2013-04-18,9.5,9.62,9.3,9.35,167570,0
2013-04-19,9.34,9.63,9.31,9.52,145481,0
2013-04-22,9.57,9.65,9.3,9.61,237523,0
2013-04-23,9.68,9.92,9.58,9.89,161836,0
2013-04-24,9.86,9.9,9.53,9.87,322004,0
2013-04-25,9.83,10.13,9.76,10.08,464817,0
2013-04-26,10.33,10.88,10.25,10.7,739670,0
2013-04-29,10.8,11.34,10.74,10.76,373457,0
2013-04-30,10.78,11.16,10.62,11.13,507795,0
2013-05-01,11.11,11.17,10.86,11,508818,0
2013-05-02,11.04,11.68,11.04,11.67,669654,0
2013-05-03,11.86,12.14,11.75,12.01,456400,0
2013-05-06,12,12.2,11.895,12.02,246159,0
2013-05-07,12.04,12.2,11.9,12.07,236157,0
2013-05-08,12.02,12.07,11.94,12.07,362016,0
2013-05-09,12.01,12.35,11.79,12.15,373114,0
2013-05-10,12.21,12.4,12.185,12.27,164545,0
2013-05-13,12.19,12.37,12.05,12.2,125916,0
2013-05-14,12.18,12.4,12.01,12.28,187374,0
2013-05-15,12.23,12.44,12.19,12.21,229233,0
2013-05-16,12.2,12.42,12.14,12.15,191491,0
2013-05-17,12.24,12.38,12.04,12.3,186004,0
2013-05-20,12.24,12.3,12.05,12.11,197367,0
2013-05-21,12.09,12.25,12.01,12.14,189652,0
2013-05-22,12.19,12.479,12.09,12.3,437704,0
2013-05-23,12.19,12.46,12.09,12.3,187656,0
2013-05-24,12.29,12.68,12.25,12.55,269576,0
2013-05-28,12.82,13.1,12.76,13.01,270575,0
2013-05-29,12.95,13.06,12.6,12.73,158583,0
2013-05-30,12.81,13.13,12.65,13.09,259747,0
2013-05-31,13.06,13.63,13.01,13.17,547797,0
2013-06-03,13.18,13.98,13.09,13.36,596197,0
2013-06-04,13.4,13.59,12.96,13.16,294217,0
2013-06-05,13.17,13.28,12.85,13.01,171066,0
2013-06-06,13.06,13.26,12.85,13.07,164477,0
2013-06-07,13.15,13.22,12.93,13.09,141457,0
2013-06-10,13.19,13.61,13.05,13.48,195702,0
2013-06-11,13.34,13.815,13.281,13.8,292253,0
2013-06-12,13.9,13.95,13.32,13.4,257766,0
2013-06-13,13.37,13.5,13.3,13.4,252080,0
2013-06-14,13.41,13.67,13.23,13.3,118273,0
2013-06-17,13.48,13.49,13.09,13.26,121742,0
2013-06-18,13.25,13.52,13.1,13.27,169081,0
2013-06-19,13.25,13.4,13.14,13.25,155970,0
2013-06-20,13.81,13.88,13.51,13.56,817441,0
2013-06-21,13.61,13.76,13.22,13.425,325215,0
2013-06-24,13.31,13.47,13.24,13.39,4143048,0
2013-06-25,13.47,13.62,13.28,13.52,412487,0
2013-06-26,13.68,13.82,13.46,13.75,286268,0
2013-06-27,13.89,14.45,13.65,14.38,919868,0
2013-06-28,14.88,15,13.811,14.6,1475892,0
2013-07-01,14.81,15.18,14.7,15.02,782799,0
2013-07-02,15.1,15.218,14.68,14.88,483658,0
2013-07-03,14.83,15.1,14.8,14.95,164297,0
2013-07-05,15.24,15.47,14.91,15.46,405159,0
2013-07-08,15.5,16.27,15.38,16.24,768097,0
2013-07-09,16.4,16.47,15.94,16.14,653088,0
2013-07-10,16.18,16.25,15.76,15.93,394644,0
2013-07-11,16.1,16.22,15.54,15.66,335613,0
2013-07-12,15.67,15.9,15.58,15.81,211592,0
2013-07-15,15.9,16,15.67,15.75,218626,0
2013-07-16,15.73,15.74,14.91,15.15,515510,0
2013-07-17,15.24,15.64,15.11,15.64,199216,0
2013-07-18,15.73,15.74,15.52,15.6,230176,0
2013-07-19,15.52,15.54,15.01,15.02,232867,0
2013-07-22,15.02,15.23,14.92,15.2,203452,0
2013-07-23,15.22,15.22,15.06,15.08,163152,0
2013-07-24,15.13,15.26,14.94,14.97,176655,0
2013-07-25,14.97,15.19,14.75,15.14,263357,0
2013-07-26,15.05,15.07,14.72,15.03,233984,0
2013-07-29,15.01,15.12,14.71,14.85,180298,0
2013-07-30,14.92,15.27,14.88,15.19,238122,0
2013-07-31,15.22,15.42,15.15,15.35,293248,0
2013-08-01,15.42,16,15.37,15.95,500584,0
2013-08-02,15.85,15.916,15.44,15.63,210690,0
2013-08-05,15.57,15.86,15.5,15.73,138566,0
2013-08-06,15.73,15.83,15.52,15.77,268356,0
2013-08-07,15.72,15.79,15.51,15.71,194717,0
2013-08-08,15.83,16.5,15.83,16.05,272085,0
2013-08-09,16.05,16.36,15.631,15.77,291549,0
2013-08-12,15.67,16.06,15.57,16.03,174070,0
2013-08-13,16.1,16.1,15.84,15.92,81540,0
2013-08-14,15.9,16,15.7,15.73,147347,0
2013-08-15,15.6,15.6,15,15.2,345255,0
2013-08-16,15.12,15.52,15.04,15.43,286794,0
2013-08-19,15.48,15.61,15.16,15.2,333301,0
2013-08-20,15.18,15.81,15.15,15.78,244021,0
2013-08-21,15.78,16.09,15.6,15.94,228087,0
2013-08-22,16.04,16.31,15.95,16.11,187448,0
2013-08-23,16.11,16.35,16,16.27,185322,0
2013-08-26,16.33,16.715,16.17,16.52,318542,0
2013-08-27,16.33,16.35,15.96,16.04,285257,0
2013-08-28,16.03,16.199,15.96,16.1,192743,0
2013-08-29,16.11,16.58,16.07,16.47,297570,0
2013-08-30,16.49,16.7,16.3,16.39,269617,0
2013-09-03,16.52,16.76,16.5,16.74,278662,0
2013-09-04,16.75,17.23,16.63,17.1,280184,0
2013-09-05,17.12,17.88,17,17.69,367366,0
2013-09-06,17.73,17.8,16.98,17.02,433447,0
2013-09-09,17.05,17.32,17,17.22,271669,0
2013-09-10,17.35,17.49,17.22,17.39,192928,0
2013-09-11,17.39,17.45,17.01,17.12,189261,0
2013-09-12,17.21,17.21,16.87,16.92,185295,0
2013-09-13,17.02,17.21,16.88,17.14,164469,0
2013-09-16,17.38,17.39,16.85,16.86,172101,0
2013-09-17,16.85,17.39,16.85,17.24,224447,0
2013-09-18,17.21,17.45,17.03,17.19,157879,0
2013-09-19,17.29,17.39,17.055,17.19,229532,0
2013-09-20,17.2,17.31,17.06,17.17,304048,0
2013-09-23,17.11,17.2,16.45,16.9,189837,0
2013-09-24,16.97,17.22,16.75,17.1,135300,0
2013-09-25,17.15,17.5,16.96,17.04,199176,0
2013-09-26,17.08,17.22,16.97,17.19,123000,0
2013-09-27,17.03,17.36,17.02,17.09,143750,0
2013-09-30,16.98,17.77,16.54,17.61,363189,0
2013-10-01,17.61,18.3,17.59,18.2,624700,0
2013-10-02,18.4,18.88,18.11,18.69,1289314,0
2013-10-03,20.82,21.72,20.53,21.35,2670900,0
2013-10-04,21.46,23.34,21.35,23.21,1623200,0
2013-10-07,23.2,23.94,22.18,22.74,1510300,0
2013-10-08,22.88,23.3,22.04,22.57,613700,0
2013-10-09,22.61,22.94,21.81,22.5,543326,0
2013-10-10,22.86,24.58,22.55,24.12,818500,0
2013-10-11,24.02,24.36,23.69,23.78,398387,0
2013-10-14,23.23,23.99,23.02,23.63,286931,0
2013-10-15,23.61,24,23.05,23.28,436721,0
2013-10-16,24.12,25.17,23.87,24.77,956800,0
2013-10-17,24.71,26,24.55,25.96,1309700,0
2013-10-18,26.02,26.14,25.68,26,632100,0
2013-10-21,26,26,25.1,25.41,379600,0
2013-10-22,25.56,25.83,24.86,25.15,320300,0
2013-10-23,24.9,24.94,24,24.66,331300,0
2013-10-24,24.65,25.26,24.5,24.95,273100,0
2013-10-25,25.05,25.25,24.1,24.56,277700,0
2013-10-28,24.62,24.84,24.17,24.41,212800,0
2013-10-29,24.41,24.73,24.27,24.58,233800,0
2013-10-30,24.8,24.93,23.3,23.79,392600,0
2013-10-31,23.75,23.8,23.25,23.52,565368,0
2013-11-01,23.53,24,23.3,23.35,470300,0
2013-11-04,23.74,24.35,23.391,24.01,412791,0
2013-11-05,23.96,23.96,23.51,23.68,259000,0
2013-11-06,23.84,24.7,23.81,23.89,328300,0
2013-11-07,24,24.13,21.61,21.66,779800,0
2013-11-08,21.66,23,21.02,22.79,508000,0
2013-11-11,22.79,23.81,22.6,23.68,461398,0
2013-11-12,23.71,23.99,23.24,23.45,325700,0
2013-11-13,23.5,23.98,23.12,23.92,371700,0
2013-11-14,23.9,24.72,23.75,24.02,370100,0
2013-11-15,24.05,24.75,23.77,24.63,329200,0
2013-11-18,24.91,25.69,24.21,24.37,527800,0
2013-11-19,24.3,24.8,23.521,23.77,370931,0
2013-11-20,23.83,24.3,23.2,23.48,214500,0
2013-11-21,23.51,24.28,23.51,24.24,305800,0
2013-11-22,24.33,24.86,24.27,24.74,330242,0
2013-11-25,25,25.29,24.48,24.7,503700,0
2013-11-26,24.73,26.35,24.61,25.65,675000,0
2013-11-27,25.75,25.9,25.02,25.27,503500,0
2013-11-29,25.44,25.44,24.83,24.94,206372,0
2013-12-02,25.06,25.25,24.29,24.37,435000,0
2013-12-03,24.3,24.82,24.1,24.28,389200,0
2013-12-04,24.21,24.56,23.78,24.14,402200,0
2013-12-05,24.15,24.39,23.87,24.22,288700,0
2013-12-06,24.5,24.53,23.77,23.9,371300,0
2013-12-09,24.09,24.67,23.76,24.54,548111,0
2013-12-10,24.44,25.23,24.13,24.13,495300,0
2013-12-11,24.27,24.54,23.43,23.61,420300,0
2013-12-12,23.61,24.05,23.49,23.68,464105,0
2013-12-13,23.85,24.54,23.7,24.35,406400,0
2013-12-16,24.84,24.89,23.99,24.37,509613,0
2013-12-17,24.45,24.51,24.01,24.24,441500,0
2013-12-18,24.33,25.22,24.15,25.05,542700,0
2013-12-19,25.15,26.36,25.15,26.3,948500,0
2013-12-20,26.46,28.43,26.45,28.27,1316700,0
2013-12-23,29.67,29.74,27.31,27.56,2103505,0
2013-12-24,25.51,26,24.58,25.63,2415336,0
2013-12-26,25.66,26.2,25.51,25.99,841100,0
2013-12-27,26.36,26.62,26.06,26.26,688475,0
2013-12-30,26.59,27.53,26.25,27.48,926125,0
2013-12-31,28,28.19,27.55,27.97,933400,0
2014-01-02,28.22,28.22,26.9,27.1,883210,0
2014-01-03,27.37,27.71,27.06,27.56,522079,0
2014-01-06,27.91,28.51,27.25,28.35,764000,0
2014-01-07,28.98,29.58,28.51,29.24,954800,0
2014-01-08,29.3,30.58,29.28,30.44,1235900,0
2014-01-09,30.78,31.4,30.02,30.56,978000,0
2014-01-10,30.64,30.92,29.33,29.8,911600,0
2014-01-13,29.75,29.8,28.01,28.2,1044220,0
2014-01-14,28.66,29.75,28.46,29.71,682800,0
2014-01-15,30,30.6,29.72,30.34,1028100,0
2014-01-16,30.37,31.85,30.13,31.72,1202363,0
2014-01-17,32.21,32.35,31.04,31.24,733900,0
2014-01-21,31.88,32.18,31.25,32.08,690600,0
2014-01-22,32.25,33.59,32.2,33.37,999700,0
2014-01-23,32.08,32.59,30.52,31.84,1430101,0
2014-01-24,31.43,31.52,30.1,30.5,1264818,0
2014-01-27,30.27,30.75,28.3,29.71,1300965,0
2014-01-28,29.86,29.98,29.23,29.77,690400,0
2014-01-29,29.48,29.69,28.37,28.39,934600,0
2014-01-30,28.53,30.01,28.53,29.83,759700,0
2014-01-31,29.3,30.12,29,29.48,604800,0
2014-02-03,29.5,30.1,26.75,27.73,1251242,0
2014-02-04,27.97,28.63,27.06,28.15,771584,0
2014-02-05,28.25,28.67,26.5,27.42,1067126,0
2014-02-06,27.68,28,27,27.27,659099,0
2014-02-07,27.46,29.4,27.46,28.8,1204931,0
2014-02-10,29.81,29.98,28.91,29.4,742552,0
2014-02-11,29.54,29.89,28.6,29.09,697974,0
2014-02-12,29.44,29.499,29.01,29.21,541546,0
2014-02-13,29,30.21,28.86,30.13,620052,0
2014-02-14,30.21,30.222,28.75,28.95,858876,0
2014-02-18,29.35,31.17,29.04,30.69,1261139,0
2014-02-19,31.01,31.99,30.75,31.36,1098077,0
2014-02-20,31.5,31.83,30.75,31.51,733096,0
2014-02-21,31.77,32.02,31.13,31.15,684532,0
2014-02-24,31.42,31.89,31.06,31.48,608679,0
2014-02-25,31.89,32.59,31.54,32.03,752692,0
2014-02-26,32.16,32.98,31.68,32.57,686903,0
2014-02-27,32.55,33,32.15,32.67,402532,0
2014-02-28,32.61,33.12,31.65,32.04,672687,0
2014-03-03,31.57,32.08,30.8,32.05,774532,0
2014-03-04,32.8,34.35,32.5,33.92,1163676,0
2014-03-05,34.08,34.85,33.9,34.41,651954,0
2014-03-06,34.61,34.77,33.251,33.71,636450,0
2014-03-07,33.8,34.2,32.79,33.69,489617,0
2014-03-10,33.71,34.14,33.251,34.05,387724,0
2014-03-11,34.27,34.47,33.1,33.38,579196,0
2014-03-12,33.23,33.73,32.47,33.66,505700,0
2014-03-13,34.18,34.37,32.63,32.95,610017,0
2014-03-14,32.75,32.93,31.42,32.09,814066,0
2014-03-17,32.41,33.68,32.26,33.3,556651,0
2014-03-18,33.53,33.72,32.34,32.53,772250,0
2014-03-19,32.51,32.69,30.9,31.39,1102033,0
2014-03-20,31.19,31.36,30.26,30.85,841622,0
2014-03-21,31.22,31.49,28,28.85,1969796,0
2014-03-24,29,29.39,27.1,27.98,1368631,0
2014-03-25,28.12,28.82,27.33,27.79,907730,0
2014-03-26,27.85,28.02,25.32,26,2145400,0
2014-03-27,25.9,27.5,25.31,26.78,1285901,0
2014-03-28,26.82,27.055,26.25,26.54,831263,0
2014-03-31,27.02,28.39,26.93,27.87,999971,0
2014-04-01,28,28.56,27.51,28.11,827226,0
2014-04-02,28.23,28.372,27.52,27.94,910503,0
2014-04-03,27.93,28.72,27.12,27.4,797117,0
2014-04-04,27.58,28.04,25.12,25.3,1517394,0
2014-04-07,25.11,25.71,23.91,24.53,1316776,0
2014-04-08,24.89,25.63,24.61,25.31,987032,0
2014-04-09,25.57,26.05,25.05,26,960329,0
2014-04-10,26.1,26.15,24.16,24.3,1032197,0
2014-04-11,24.03,25.07,23.22,23.56,1336339,0
2014-04-14,24.19,24.92,23.589,23.88,1163460,0
2014-04-15,24.03,24.24,22.33,23.66,1138167,0
2014-04-16,24.08,24.61,23.78,24.47,495081,0
2014-04-17,24.43,25.06,23.9,24.56,490488,0
2014-04-21,25,25.45,24.5,25.21,839353,0
2014-04-22,25.27,26.04,25.2,25.59,800177,0
2014-04-23,25.66,25.8,24.76,25.1,783771,0
2014-04-24,25.44,25.48,24.07,24.63,1119926,0
2014-04-25,21.2,21.57,18.41,18.62,5732420,0
2014-04-28,18.93,18.96,17.26,18.03,2223365,0
2014-04-29,18.13,18.23,17.62,17.67,1326551,0
2014-04-30,17.52,18.05,17.17,17.75,1145706,0
2014-05-01,17.74,18.54,17.51,17.98,1082234,0
2014-05-02,18.21,18.37,17.87,17.96,931120,0
2014-05-05,17.7,17.842,17.3,17.65,612714,0
2014-05-06,17.48,17.58,16.84,16.91,1023993,0
2014-05-07,16.95,17.11,15.86,16.2,1121857,0
2014-05-08,16.1,16.37,15.17,15.24,1305458,0
2014-05-09,15.23,15.41,14.74,15.28,1341292,0
2014-05-12,15.43,16.12,15.34,15.96,861673,0
2014-05-13,16.06,16.92,16.02,16.2,874913,0
2014-05-14,17.03,17.49,16.57,16.61,1231760,0
2014-05-15,16.85,17.52,16.71,17.42,1538397,0
2014-05-16,17.39,17.7,16.912,17.28,959239,0
2014-05-19,17.26,17.77,17.11,17.73,665385,0
2014-05-20,17.76,17.77,17.06,17.37,699275,0
2014-05-21,17.46,17.91,17.3,17.86,662554,0
2014-05-22,17.84,18.02,17.6,17.94,593076,0
2014-05-23,17.89,18.285,17.67,18.23,447207,0
2014-05-27,18.5,19.196,18.33,18.96,1131091,0
2014-05-28,18.99,19.14,18.65,19.07,888521,0
2014-05-29,19.27,19.89,19.18,19.38,857617,0
2014-05-30,19.6,19.6,18.72,19.1,801947,0
2014-06-02,19.24,19.398,18.13,18.3,1178465,0
2014-06-03,18.26,18.76,17.81,18.28,569030,0
2014-06-04,18.17,18.67,18.06,18.49,478339,0
2014-06-05,18.52,18.92,18.19,18.74,576311,0
2014-06-06,18.95,19.18,18.86,18.96,516449,0
2014-06-09,19.03,19.689,19,19.47,829694,0
2014-06-10,19.66,19.8,19.15,19.76,767300,0
2014-06-11,19.57,19.66,19.23,19.6,580473,0
2014-06-12,19.56,19.85,19.31,19.62,565490,0
2014-06-13,19.76,19.91,19.31,19.51,788216,0
2014-06-16,19.48,19.89,19.32,19.87,430797,0
2014-06-17,19.85,20.53,19.63,20.445,617289,0
2014-06-18,20.49,20.7,20.13,20.42,386982,0
2014-06-19,20.52,20.62,20.01,20.2,430331,0
2014-06-20,20.32,20.39,19.71,20,678039,0
2014-06-23,20.15,20.94,20.02,20.92,783919,0
2014-06-24,21,21.39,20.81,20.86,940635,0
2014-06-25,20.74,20.78,20.02,20.47,610418,0
2014-06-26,21.28,21.45,20.59,21.17,782972,0
2014-06-27,21.1,21.39,20.89,21.11,635950,0
2014-06-30,21.49,22.08,21.2,21.66,1648048,0
2014-07-01,22.1,22.36,21.53,22.06,2035336,0
2014-07-02,19.03,19.95,18.59,19.19,6033400,0
2014-07-03,19.31,19.83,19.19,19.73,1259456,0
2014-07-07,19.74,19.94,18.93,18.97,1390196,0
2014-07-08,19,19.18,17.53,17.85,2001777,0
2014-07-09,17.96,18.52,17.87,18.21,871954,0
2014-07-10,17.58,17.95,17.21,17.79,893494,0
2014-07-11,17.73,17.98,17.53,17.7,798533,0
2014-07-14,17.94,17.976,17.48,17.54,928587,0
2014-07-15,17.5,17.62,16.57,16.89,1425215,0
2014-07-16,17,17.1,16.73,16.83,687325,0
2014-07-17,17.09,17.74,16.98,17.5,1277547,0
2014-07-18,17.48,18.24,17.38,18.07,993010,0
2014-07-21,18.07,18.17,17.6,17.73,588431,0
2014-07-22,17.85,18.1,17.68,17.83,552024,0
2014-07-23,17.88,18.05,17.51,17.55,726266,0
2014-07-24,17.65,17.809,17.401,17.49,510896,0
2014-07-25,17.25,17.35,17.01,17.23,501601,0
2014-07-28,17.23,17.32,16.8,17.1,584285,0
2014-07-29,17.12,17.5,16.91,17.47,486165,0
2014-07-30,17.6,17.67,17.33,17.39,466864,0
2014-07-31,17.2,17.32,16.9,17.01,628436,0
2014-08-01,17.01,17.5,16.9,17.3,605385,0
2014-08-04,17.36,17.96,17.3,17.87,625308,0
2014-08-05,17.73,18.1,17.511,17.85,441851,0
2014-08-06,17.65,18.43,17.61,18.17,490171,0
2014-08-07,18.2,18.48,17.97,18.07,396459,0
2014-08-08,18.14,18.17,17.72,18.02,650940,0
2014-08-11,18.03,18.35,17.76,17.94,573444,0
2014-08-12,17.89,18.04,17.55,17.7,294228,0
2014-08-13,17.8,18.09,17.76,17.96,446253,0
2014-08-14,17.97,18.16,17.57,17.61,473666,0
2014-08-15,17.78,17.94,17.25,17.42,489901,0
2014-08-18,17.56,17.93,17.41,17.91,417050,0
2014-08-19,17.9,18.91,17.86,18.87,719983,0
2014-08-20,18.8,18.87,18.52,18.65,341244,0
2014-08-21,18.43,18.74,18.14,18.65,339859,0
2014-08-22,18.6,18.79,18.3,18.67,285805,0
2014-08-25,18.84,19.23,18.77,18.98,399008,0
2014-08-26,18.98,19.545,18.95,19.31,452549,0
2014-08-27,19.33,19.54,19.12,19.15,496637,0
2014-08-28,19.03,19.43,19,19.15,400220,0
2014-08-29,19.2,19.3,19.02,19.28,325802,0
2014-09-02,19.3,19.49,19.02,19.3,517138,0
2014-09-03,19.44,19.45,19.13,19.26,366563,0
2014-09-04,19.28,19.577,19.11,19.27,470193,0
2014-09-05,19.18,19.37,18.9,19.33,386039,0
2014-09-08,19.34,19.93,19.331,19.86,392294,0
2014-09-09,19.73,19.77,19.41,19.5,392912,0
2014-09-10,19.58,19.83,19.47,19.77,355475,0
2014-09-11,19.76,20.63,19.65,20.61,707116,0
2014-09-12,20.48,20.84,19.93,20.18,680733,0
2014-09-15,20.22,20.3,18.58,18.77,1179838,0
2014-09-16,18.72,19.28,18.59,19.19,414305,0
2014-09-17,19.31,19.39,19.07,19.21,269960,0
2014-09-18,19.32,19.4,19.07,19.19,363530,0
2014-09-19,19.3,19.388,18.69,18.82,701138,0
2014-09-22,18.7,18.756,17.81,18.19,653186,0
2014-09-23,18.07,18.44,17.89,17.97,459125,0
2014-09-24,17.96,18.25,17.781,18.22,384448,0
2014-09-25,18.2,18.22,17.56,17.64,537490,0
2014-09-26,17.68,18.2,17.68,17.91,408248,0
2014-09-29,17.7,18.37,17.69,18.18,444339,0
2014-09-30,18.12,18.18,17.55,17.62,761366,0
2014-10-01,17.55,17.73,16.2,16.24,1706790,0
2014-10-02,16.3,16.93,16.03,16.89,785060,0
2014-10-03,17.08,17.3,16.785,17.03,818181,0
2014-10-06,17.22,17.34,16.42,16.5,1325959,0
2014-10-07,17.97,20.77,17.78,19.97,7720318,0
2014-10-08,19.67,19.775,18,18.86,2168177,0
2014-10-09,18.85,18.94,17.93,18.01,924441,0
2014-10-10,17.78,17.97,17.11,17.18,756632,0
2014-10-13,17.18,17.5,16.32,16.35,1371572,0
2014-10-14,16.48,16.805,16.12,16.39,882316,0
2014-10-15,16.1,17.57,15.51,17.45,1104138,0
2014-10-16,17.06,18.17,17.01,17.9,608253,0
2014-10-17,18.18,18.34,17.588,17.76,546026,0
2014-10-20,17.73,18.19,17.508,17.91,475343,0
2014-10-21,18.14,18.46,17.9,18.2,418452,0
2014-10-22,18.21,18.47,17.94,18.01,589631,0
2014-10-23,18.28,18.84,18.17,18.58,560245,0
2014-10-24,18.55,18.61,18.03,18.36,511278,0
2014-10-27,18.13,18.33,17.6,18.08,479466,0
2014-10-28,18.18,19.13,18.1,19.13,529579,0
2014-10-29,19.05,19.25,18.715,19.24,542526,0
2014-10-30,19.15,19.5,18.95,19.07,435849,0
2014-10-31,19.43,19.5,19.03,19.28,466191,0
2014-11-03,19.23,19.5,18.98,19.26,442633,0
2014-11-04,19.06,19.44,18.96,19.06,356782,0
2014-11-05,19.19,19.25,18.67,18.77,428360,0
2014-11-06,18.84,19.53,18.75,19.42,387265,0
2014-11-07,19.25,19.72,19.074,19.7,537233,0
2014-11-10,19.67,19.7,19.31,19.47,475219,0
2014-11-11,19.43,19.7,18.97,19.06,520225,0
2014-11-12,18.92,19.55,18.85,19.48,279400,0
2014-11-13,19.43,19.62,18.893,19.01,344267,0
2014-11-14,18.98,19.38,18.91,19.26,340385,0
2014-11-17,19.06,19.339,18.62,18.62,416142,0
2014-11-18,18.65,19,18.46,18.57,433146,0
2014-11-19,18.6,18.68,17.7,17.75,578490,0
2014-11-20,17.7,18.2,17.4,18.02,359655,0
2014-11-21,18.34,18.35,17.58,17.77,450631,0
2014-11-24,17.99,18.26,17.85,18.13,460616,0
2014-11-25,18.16,18.46,18.11,18.2,242509,0
2014-11-26,18.28,18.98,18.22,18.97,562049,0
2014-11-28,19.08,19.09,18.65,18.69,293419,0
2014-12-01,18.69,18.85,18.03,18.19,546999,0
2014-12-02,18.27,18.89,18.27,18.77,367706,0
2014-12-03,18.84,19.27,18.78,19.23,332120,0
2014-12-04,19.25,19.415,18.61,18.73,354408,0
2014-12-05,18.82,19.27,18.75,19.21,352633,0
2014-12-08,19.25,19.52,18.967,19.04,576982,0
2014-12-09,19.05,19.92,18.75,19.9,541355,0
2014-12-10,19.76,20,19.11,19.26,425458,0
2014-12-11,19.36,19.69,19.26,19.27,334511,0
2014-12-12,19.04,19.47,18.92,19.2,327867,0
2014-12-15,19.39,19.72,18.983,19.08,353541,0
2014-12-16,18.94,19.42,18.75,19.07,369653,0
2014-12-17,19.12,19.66,19.01,19.66,478831,0
2014-12-18,19.99,20,19.66,19.78,583927,0
2014-12-19,19.9,19.94,19.56,19.62,1025762,0
2014-12-22,19.63,19.95,19.54,19.75,640283,0
2014-12-23,19.96,20,19.26,19.72,1399546,0
2014-12-24,18.4,18.45,17.33,17.74,2394719,0
2014-12-26,17.58,18.5,17.45,17.56,1173427,0
2014-12-29,17.51,18.24,17.4,18.11,846923,0
2014-12-30,18.02,18.5,17.95,18.39,702684,0
2014-12-31,18.37,18.63,18.29,18.3,508275,0
2015-01-02,18.49,18.7,18.11,18.35,527985,0
2015-01-05,18.23,18.38,17.67,17.94,484959,0
2015-01-06,18.01,18.24,16.7,17.02,859783,0
2015-01-07,17.23,17.65,17.01,17.63,672670,0
2015-01-08,17.78,17.97,17.51,17.63,375087,0
2015-01-09,17.56,17.69,17.26,17.44,273592,0
2015-01-12,17.42,17.63,17.07,17.36,368907,0
2015-01-13,17.54,17.81,16.93,17.24,656671,0
2015-01-14,16.96,17.3,16.54,16.91,562148,0
2015-01-15,16.98,17.03,16.16,16.25,444581,0
2015-01-16,16.17,16.6,15.32,16.57,698193,0
2015-01-20,16.696,17.39,16.51,17.07,799718,0
2015-01-21,16.98,17.35,16.858,17.02,513596,0
2015-01-22,17.15,17.27,16.846,17.01,547477,0
2015-01-23,16.95,17.71,16.94,17.65,848270,0
2015-01-26,17.65,17.94,17.551,17.79,431490,0
2015-01-27,17.52,18.07,17.48,18,526373,0
2015-01-28,18,18.18,17.95,18.09,740531,0
2015-01-29,18.1,18.35,17.8,18.28,889001,0
2015-01-30,18.07,18.24,17.41,17.91,1120971,0
2015-02-02,17.8,18.147,17.325,18.06,746141,0
2015-02-03,18.13,18.67,18.08,18.58,590796,0
2015-02-04,18.43,19.08,18.3,18.66,757440,0
2015-02-05,18.65,18.77,17.99,18.25,320335,0
2015-02-06,18.25,18.4,18.08,18.22,293934,0
2015-02-09,18.12,18.4,18.073,18.11,227548,0
2015-02-10,18.15,18.44,18.04,18.24,192139,0
2015-02-11,18.24,18.5,18.13,18.27,146886,0
2015-02-12,18.44,18.59,18.284,18.48,302362,0
2015-02-13,18.59,18.8,18.42,18.55,270206,0
2015-02-17,18.53,18.71,18.43,18.53,476916,0
2015-02-18,18.43,18.787,18.42,18.69,185459,0
2015-02-19,18.66,19,18.54,18.86,207307,0
2015-02-20,18.86,18.88,18.52,18.8,195845,0
2015-02-23,18.66,18.99,18.09,18.4,467430,0
2015-02-24,18.33,18.869,18.3,18.84,368316,0
2015-02-25,18.77,19.18,18.66,18.98,531031,0
2015-02-26,18.96,19.38,18.85,19.38,495034,0
2015-02-27,19.35,19.47,19.133,19.15,229522,0
2015-03-02,19.15,19.58,18.99,19.27,486400,0
2015-03-03,19.19,19.19,18.71,18.89,484500,0
2015-03-04,18.73,19.08,18.62,19.02,295300,0
2015-03-05,19.01,19.14,18.67,19.13,228900,0
2015-03-06,18.97,19.13,18.52,18.58,246100,0
2015-03-09,18.58,18.89,18.32,18.71,269900,0
2015-03-10,18.57,18.61,18.37,18.58,296400,0
2015-03-11,18.61,18.9,18.42,18.8,351100,0
2015-03-12,18.92,19.08,18.52,18.61,221300,0
2015-03-13,18.51,18.53,17.86,18.02,439500,0
2015-03-16,17.95,18.09,17.26,17.34,830900,0
2015-03-17,17.31,18,17.31,17.69,403000,0
2015-03-18,17.62,17.85,17.46,17.54,331800,0
2015-03-19,17.52,17.72,17.5,17.62,226900,0
2015-03-20,17.65,17.73,17.45,17.54,351900,0
2015-03-23,17.44,17.69,17.3,17.44,326300,0
2015-03-24,17.5,17.62,17.22,17.31,276400,0
2015-03-25,17.29,17.37,16.5,16.5,577800,0
2015-03-26,16.42,16.67,16.13,16.46,549200,0
2015-03-27,16.51,16.74,16.26,16.45,449400,0
2015-03-30,16.59,16.68,16.32,16.37,476800,0
2015-03-31,16.25,16.41,16.18,16.19,795597,0
2015-04-01,16.17,16.84,16.13,16.82,582900,0
2015-04-02,16.85,17.13,16.53,16.69,401600,0
2015-04-06,16.53,16.96,16.46,16.82,568500,0
2015-04-07,16.82,17.18,16.8,16.85,330358,0
2015-04-08,16.76,16.93,16.54,16.85,253300,0
2015-04-09,17,17,16.29,16.84,435988,0
2015-04-10,16.89,17.09,16.71,16.94,279000,0
2015-04-13,17,17.28,16.76,16.78,398500,0
2015-04-14,16.71,16.89,16.51,16.59,392900,0
2015-04-15,16.61,16.89,16.54,16.75,644894,0
2015-04-16,16.71,16.958,16.66,16.76,397952,0
2015-04-17,16.63,16.76,16.18,16.43,868900,0
2015-04-20,16.46,16.699,16.043,16.19,959565,0
2015-04-21,16.2,16.9,16.16,16.68,970710,0
2015-04-22,18.75,21,18.71,20.87,5986141,0
2015-04-23,20.59,21.82,20.41,21.75,2152200,0
2015-04-24,21.67,21.79,20.28,20.34,1094114,0
2015-04-27,20.35,20.95,20.16,20.46,670200,0
2015-04-28,20.54,20.86,20.25,20.69,460166,0
2015-04-29,20.63,20.83,20.51,20.68,396500,0
2015-04-30,20.12,20.55,19.06,19.71,2024600,0
2015-05-01,19.71,20.1,19.51,19.76,1878400,0
2015-05-04,19.7,19.99,19.67,19.81,481100,0
2015-05-05,19.72,20.03,19.65,19.71,553700,0
2015-05-06,19.84,19.94,19.606,19.87,579385,0
2015-05-07,19.82,20.16,19.66,19.81,516978,0
2015-05-08,19.85,20.04,19.54,19.56,336800,0
2015-05-11,19.5,19.9,19.5,19.58,281200,0
2015-05-12,19.43,19.742,19.15,19.49,396009,0
2015-05-13,19.54,19.74,19.17,19.24,245748,0
2015-05-14,19.33,19.79,19.18,19.71,363900,0
2015-05-15,19.58,19.8,19.3,19.36,578535,0
2015-05-18,19.43,19.79,19.31,19.62,315261,0
2015-05-19,19.58,20.235,19.51,20.07,567590,0
2015-05-20,20.05,20.19,19.75,19.85,496900,0
2015-05-21,19.9,20.17,19.83,19.97,398500,0
2015-05-22,19.96,20.58,19.95,20.53,547500,0
2015-05-26,20.48,20.53,19.77,19.93,526924,0
2015-05-27,20.03,20.12,19.68,20.08,305500,0
2015-05-28,20.01,20.1,19.82,19.92,266617,0
2015-05-29,20,20.09,19.66,19.74,304500,0
2015-06-01,19.85,20.2,19.53,19.81,871217,0
2015-06-02,19.77,19.89,19.4,19.57,811305,0
2015-06-03,19.7,19.87,19.42,19.57,926900,0
2015-06-04,19.4,19.67,18.91,19.11,929300,0
2015-06-05,19.11,19.31,18.92,19.28,702000,0
2015-06-08,19.37,19.43,19.03,19.23,847600,0
2015-06-09,19.22,19.73,19.08,19.29,931548,0
2015-06-10,19.42,19.75,19.37,19.59,416755,0
2015-06-11,19.65,19.69,19.18,19.26,385585,0
2015-06-12,19.16,19.45,19.08,19.36,423700,0
2015-06-15,19.21,19.55,19.06,19.46,243100,0
2015-06-16,19.47,19.65,19.27,19.29,258100,0
2015-06-17,19.37,19.52,19.17,19.45,274100,0
2015-06-18,19.59,19.92,19.5,19.8,384100,0
2015-06-19,19.81,19.88,19.62,19.82,599200,0
2015-06-22,19.96,20,18.61,19.21,891200,0
2015-06-23,19.12,19.5,19.12,19.26,331496,0
2015-06-24,19.3,19.33,18.86,18.92,440500,0
2015-06-25,18.95,19.12,18.55,18.67,451100,0
2015-06-26,18.7,18.75,18.05,18.28,838400,0
2015-06-29,18.14,18.24,17.5,17.52,773800,0
2015-06-30,17.63,18.4,17.59,18.26,1195008,0
2015-07-01,18.83,20.27,18.56,19.88,2618500,0
2015-07-02,19.89,20.07,19.37,19.46,878500,0
2015-07-06,19.38,19.58,19.07,19.17,417000,0
2015-07-07,19.14,19.49,18.79,19.44,704600,0
2015-07-08,19.05,19.5,19.04,19.19,535600,0
2015-07-09,19.37,19.45,18.85,18.9,364100,0
2015-07-10,19.12,19.2,18.86,19.13,297800,0
2015-07-13,19.17,19.34,19.05,19.22,278200,0
2015-07-14,19.1,19.59,19.03,19.46,299781,0
2015-07-15,19.49,19.6,18.9,18.92,305123,0
2015-07-16,18.96,19.38,18.93,19.14,320800,0
2015-07-17,19.08,19.17,18.8,18.99,242500,0
2015-07-20,18.93,18.93,18.42,18.84,442700,0
2015-07-21,18.79,19,18.61,18.62,330200,0
2015-07-22,18.47,18.58,17.86,17.98,508300,0
2015-07-23,18,18.19,17.8,17.96,287200,0
2015-07-24,17.98,18.06,17.66,17.68,214700,0
2015-07-27,17.55,17.78,17.31,17.41,290600,0
2015-07-28,17.49,17.77,17.06,17.54,394600,0
2015-07-29,17.71,17.71,17.25,17.33,657000,0
2015-07-30,17.22,17.45,17.15,17.19,654200,0
2015-07-31,17.29,17.35,17.06,17.11,581800,0
2015-08-03,17.11,17.15,16.47,16.54,527889,0
2015-08-04,16.63,17.09,16.63,16.89,532400,0
2015-08-05,17,17.17,16.58,16.66,399600,0
2015-08-06,16.66,16.72,16.24,16.42,400848,0
2015-08-07,16.41,16.55,16.18,16.37,360400,0
2015-08-10,16.43,16.78,16.36,16.7,280800,0
2015-08-11,16.59,16.79,16.2,16.21,219457,0
2015-08-12,16.01,16.41,15.68,16.39,288900,0
2015-08-13,16.27,16.45,16.01,16.1,273700,0
2015-08-14,16.15,16.65,16.11,16.59,333100,0
2015-08-17,16.54,16.69,16.38,16.67,251900,0
2015-08-18,16.64,16.68,16.3,16.37,476200,0
2015-08-19,16.21,16.39,16.1,16.23,275300,0
2015-08-20,16.17,16.37,15.8,15.88,469800,0
2015-08-21,15.61,16.06,15.61,15.71,444000,0
2015-08-24,14.8,15.46,14.01,15.26,535619,0
2015-08-25,15.67,15.92,15.5,15.51,357800,0
2015-08-26,15.72,15.81,15.3,15.76,375100,0
2015-08-27,15.87,16.35,15.5,16.34,486500,0
2015-08-28,16.2,16.61,16.07,16.59,350700,0
2015-08-31,16.55,16.62,16.26,16.62,487100,0
2015-09-01,16.25,16.42,15.96,16.01,660600,0
2015-09-02,16.25,16.4,15.92,16.09,413000,0
2015-09-03,16.16,16.33,15.93,16.04,224000,0
2015-09-04,15.81,16.06,15.76,15.88,369200,0
2015-09-08,16.11,16.29,15.95,16.22,378700,0
2015-09-09,16.4,16.49,15.96,15.99,387300,0
2015-09-10,15.87,16.1,15.87,15.98,120087,0
2015-09-11,15.9,16,15.77,15.98,245200,0
2015-09-14,16,16.32,15.98,16.3,229700,0
2015-09-15,16.31,16.7,16.26,16.7,361400,0
2015-09-16,16.74,17.32,16.71,17.14,906000,0
2015-09-17,17.14,17.205,16.99,17.14,985655,0
2015-09-18,16.93,17.13,16.71,17.09,405600,0
2015-09-21,17.23,17.25,16.99,17.05,387600,0
2015-09-22,16.72,17,16.59,16.96,262300,0
2015-09-23,17.03,17.13,16.72,16.85,194621,0
2015-09-24,16.79,16.79,16.09,16.26,371402,0
2015-09-25,16.48,16.63,16.21,16.35,266100,0
2015-09-28,16.18,16.38,15.92,16.08,721240,0
2015-09-29,16.18,16.34,15.99,16.18,453100,0
2015-09-30,16.21,16.48,15.78,16.09,633700,0
2015-10-01,16.18,16.35,15.12,15.65,977100,0
2015-10-02,17.5,18.34,17.01,18.2,3611600,0
2015-10-05,18.41,19.42,18.2,19.31,1210259,0
2015-10-06,19.14,19.72,19.03,19.33,671800,0
2015-10-07,19.43,20.04,19.39,19.79,599717,0
2015-10-08,19.76,19.97,19.61,19.72,506300,0
2015-10-09,19.85,20.15,19.57,19.84,438400,0
2015-10-12,19.85,19.9,19.37,19.43,248752,0
2015-10-13,19.36,20,19.24,19.78,470300,0
2015-10-14,19.81,19.95,19.54,19.64,253800,0
2015-10-15,19.73,19.94,19.39,19.79,284600,0
2015-10-16,19.82,20.14,19.66,19.99,394700,0
2015-10-19,19.89,20.05,19.46,19.66,306533,0
2015-10-20,19.6,19.8,19.19,19.41,299700,0
2015-10-21,19.5,19.76,19.05,19.09,421900,0
2015-10-22,19.21,19.59,19.21,19.45,324300,0
2015-10-23,19.84,19.88,19.31,19.56,248000,0
2015-10-26,19.61,19.68,19.05,19.08,197400,0
2015-10-27,18.96,19.1,18.65,18.75,357600,0
2015-10-28,18.92,19.53,18.8,19.5,522500,0
2015-10-29,19.42,19.54,19.11,19.17,225400,0
2015-10-30,19.14,19.2,18.78,18.96,294500,0
2015-11-02,18.95,19.385,18.85,19.14,225519,0
2015-11-03,19.17,19.59,19.04,19.38,367600,0
2015-11-04,19.49,19.68,19.16,19.36,332690,0
2015-11-05,19.43,19.44,19.17,19.25,254900,0
2015-11-06,19.16,19.33,18.87,19.19,324400,0
2015-11-09,19.17,19.17,18.62,18.88,234631,0
2015-11-10,18.84,18.94,18.63,18.78,211400,0
2015-11-11,18.81,18.9,18.47,18.51,165300,0
2015-11-12,18.38,18.48,18.18,18.24,205700,0
2015-11-13,18.02,18.84,17.91,18.58,562900,0
2015-11-16,18.58,18.98,18.22,18.87,286400,0
2015-11-17,18.89,19.29,18.63,18.72,245100,0
2015-11-18,18.71,18.99,18.58,18.95,254000,0
2015-11-19,18.89,19.16,18.58,18.62,234200,0
2015-11-20,18.71,18.92,18.59,18.62,237600,0
2015-11-23,18.62,19.09,18.52,18.72,212800,0
2015-11-24,18.62,18.75,17.94,18.08,557900,0
2015-11-25,18.09,18.55,18.08,18.39,158100,0
2015-11-27,18.32,18.69,18.32,18.41,75600,0
2015-11-30,18.45,18.63,18.34,18.48,222700,0
2015-12-01,18.61,18.63,18.39,18.49,200995,0
2015-12-02,18.44,18.51,18.11,18.28,244646,0
2015-12-03,18.33,18.47,18.12,18.33,276030,0
2015-12-04,18.31,18.81,18.3,18.78,250600,0
2015-12-07,18.94,19,18.78,18.93,354500,0
2015-12-08,18.67,18.94,18.605,18.81,255877,0
2015-12-09,18.83,18.94,18.45,18.56,327300,0
2015-12-10,19.49,20.7,19.19,20.59,1142100,0
2015-12-11,20.25,20.42,19.66,20.4,605600,0
2015-12-14,20.37,20.37,18.62,18.81,669111,0
2015-12-15,18.96,19.1,18.55,19.09,370500,0
2015-12-16,19.19,19.49,19.15,19.47,230200,0
2015-12-17,19.53,19.7,19.09,19.21,210100,0
2015-12-18,19.07,19.23,18.93,18.94,435600,0
2015-12-21,19.04,19.1,18.43,18.9,504200,0
2015-12-22,18.82,19.47,18.66,19.45,428434,0
2015-12-23,19.72,21.17,19.1,20.85,1299300,0
2015-12-24,20.6,21.35,20.37,20.81,313980,0
2015-12-28,20.72,20.89,20.24,20.62,345429,0
2015-12-29,20.88,20.88,20.4,20.5,368831,0
2015-12-30,20.45,20.47,19.96,20.02,342308,0
2015-12-31,19.99,20.31,19.75,19.93,223760,0
2016-01-04,19.67,19.94,19.29,19.91,377622,0
2016-01-05,19.89,20.36,19.54,20.2,375778,0
2016-01-06,20.49,20.49,19.83,19.97,320700,0
2016-01-07,19.64,19.7144,18.89,18.9,258996,0
2016-01-08,19.1,19.33,18.34,18.4,409002,0
2016-01-11,18.39,18.67,17.7301,17.96,319676,0
2016-01-12,18.08,18.31,17.2,17.74,335809,0
2016-01-13,17.76,17.99,17,17.06,333156,0
2016-01-14,17.29,17.73,16.91,17.71,447888,0
2016-01-15,17.16,17.54,16.8101,17.47,408953,0
2016-01-19,17.56,17.87,16.88,17.03,428200,0
2016-01-20,16.75,17.68,16.41,17.48,305481,0
2016-01-21,17.47,17.6,17.08,17.26,201626,0
2016-01-22,17.64,17.92,17.4401,17.9,274863,0
2016-01-25,17.8,17.9,16.99,17.08,153733,0
2016-01-26,17.26,17.53,16.97,17.33,181742,0
2016-01-27,17.14,17.29,16.68,16.74,359534,0
2016-01-28,16.84,16.9,16.49,16.51,199736,0
2016-01-29,16.53,17.1355,16.53,17,343743,0
2016-02-01,16.87,17,16.6,16.91,253901,0
2016-02-02,17.25,18.16,16.7501,17.21,1144095,0
2016-02-03,17.45,17.63,16.74,17.6,415663,0
2016-02-04,17.54,17.78,17.1,17.39,213935,0
2016-02-05,17.41,17.41,16.54,16.65,312759,0
2016-02-08,16.42,16.49,15.56,16,369441,0
2016-02-09,15.75,16.62,15.75,16.27,299739,0
2016-02-10,16.35,16.76,16.21,16.31,274090,0
2016-02-11,15.92,16.6,15.76,16.41,208906,0
2016-02-12,16.62,16.78,16.09,16.68,203452,0
2016-02-16,17,17.6,16.6,17.48,418279,0
2016-02-17,17.66,17.87,17.38,17.39,353774,0
2016-02-18,17.48,17.6,17.27,17.565,140272,0
2016-02-19,17.41,18.06,17.3564,17.64,230868,0
2016-02-22,17.71,18.03,17.57,17.81,138167,0
2016-02-23,17.75,17.94,17.36,17.45,133974,0
2016-02-24,17.2,17.93,16.96,17.83,194345,0
2016-02-25,17.83,17.87,17.46,17.55,225514,0
2016-02-26,17.61,17.85,17.61,17.71,174110,0
2016-02-29,17.64,18.47,17.6,18.28,330347,0
2016-03-01,18.47,18.54,18.14,18.48,307477,0
2016-03-02,18.41,18.48,18.11,18.35,187428,0
2016-03-03,18.27,18.43,18.13,18.4,186728,0
2016-03-04,18.42,18.84,18.22,18.71,248198,0
2016-03-07,18.72,18.87,18.46,18.85,219474,0
2016-03-08,18.7,18.81,17.92,18.04,236287,0
2016-03-09,18.16,18.36,17.896,18.14,149993,0
2016-03-10,18.27,18.35,17.7,17.9,125428,0
2016-03-11,18.09,18.28,17.92,18.25,116243,0
2016-03-14,18.19,18.62,18.19,18.6,199152,0
2016-03-15,18.5,18.54,18.25,18.45,311819,0
2016-03-16,18.42,18.81,18.41,18.76,305140,0
2016-03-17,18.59,19.1,18.44,18.97,275015,0
2016-03-18,19.1,19.49,18.99,19.48,416669,0
2016-03-21,19.43,19.67,19.23,19.23,272186,0
2016-03-22,17.5,17.71,16.5601,17.64,2313394,0
2016-03-23,17.54,17.98,16.93,17.09,624965,0
2016-03-24,17.02,17.44,16.855,17.31,549364,0
2016-03-28,17.27,17.39,17.135,17.2,338576,0
2016-03-29,17.1,17.38,17.04,17.35,436184,0
2016-03-30,17.49,17.91,17.4444,17.76,511295,0
2016-03-31,17.84,18.01,17.75,17.93,310390,0
2016-04-01,17.68,17.98,17.59,17.85,185011,0
2016-04-04,17.79,18.01,17.7,17.82,261193,0
2016-04-05,17.72,17.945,17.59,17.6,245095,0
2016-04-06,17.64,17.77,17.55,17.62,254733,0
2016-04-07,17.55,17.9,17.41,17.45,323421,0
2016-04-08,17.56,17.715,17.48,17.54,344111,0
2016-04-11,17.6,17.71,17.31,17.32,418573,0
2016-04-12,17.28,17.505,17.07,17.09,381053,0
2016-04-13,17.23,17.38,17.08,17.38,558128,0
2016-04-14,17.45,17.69,17.35,17.44,240625,0
2016-04-15,17.33,17.415,17.18,17.38,270361,0
2016-04-18,17.39,17.4996,17.11,17.14,430031,0
2016-04-19,17.31,17.5298,17.19,17.43,818993,0
2016-04-20,15.1,15.9,14.63,15.56,4588718,0
2016-04-21,15.48,15.75,15.3,15.44,1136512,0
2016-04-22,15.29,15.67,15.27,15.42,803154,0
2016-04-25,15.47,15.73,15.39,15.45,520404,0
2016-04-26,15.56,15.595,15.165,15.17,484466,0
2016-04-27,15.28,15.43,15.13,15.34,492481,0
2016-04-28,15.3,15.46,15.16,15.25,419683,0
2016-04-29,15.2,15.28,14.81,14.97,402794,0
2016-05-02,15.07,15.07,14.75,14.79,344807,0
2016-05-03,14.75,14.76,14.34,14.44,385626,0
2016-05-04,14.53,14.66,14.25,14.27,313802,0
2016-05-05,14.23,14.47,14.115,14.2,406768,0
2016-05-06,14.34,14.51,14.11,14.47,422922,0
2016-05-09,15.11,15.42,14.78,14.84,645717,0
2016-05-10,14.9,14.945,14.71,14.74,235192,0
2016-05-11,14.76,14.82,14.6,14.69,196203,0
2016-05-12,14.78,14.78,14.425,14.47,205726,0
2016-05-13,14.39,14.68,14.39,14.48,196825,0
2016-05-16,14.41,14.59,14.33,14.51,270955,0
2016-05-17,14.5,14.59,14.18,14.21,222485,0
2016-05-18,14.2,14.55,14.18,14.38,259458,0
2016-05-19,14.35,14.355,14.11,14.2,146882,0
2016-05-20,14.25,14.56,14.165,14.56,206196,0
2016-05-23,14.6,14.8,14.51,14.63,281976,0
2016-05-24,14.67,15.08,14.6,14.9503,245714,0
2016-05-25,15.02,15.18,14.87,15.04,193146,0
2016-05-26,15.08,15.1864,14.84,14.86,201536,0
2016-05-27,14.84,15.04,14.78,14.91,445823,0
2016-05-31,14.99,15.12,14.88,15.03,421122,0
2016-06-01,14.94,14.98,14.74,14.88,263571,0
2016-06-02,14.85,14.965,14.81,14.9,221695,0
2016-06-03,14.86,14.98,14.7994,14.92,244248,0
2016-06-06,14.91,15.18,14.88,15.15,267237,0
2016-06-07,15.1,15.23,15.03,15.21,174351,0
2016-06-08,15.19,15.25,15.03,15.14,212310,0
2016-06-09,15.06,15.11,14.78,14.91,222224,0
2016-06-10,14.78,14.89,14.5801,14.66,159794,0
2016-06-13,14.65,14.66,14.36,14.4,198095,0
2016-06-14,14.36,14.49,14.265,14.42,190465,0
2016-06-15,14.48,14.73,14.27,14.64,202492,0
2016-06-16,14.52,14.64,14.28,14.57,227374,0
2016-06-17,14.54,14.77,14.36,14.62,257419,0
2016-06-20,14.76,14.89,14.47,14.48,252375,0
2016-06-21,14.54,14.56,14.27,14.36,317818,0
2016-06-22,14.43,14.63,14.34,14.405,224191,0
2016-06-23,14.52,15,14.5,14.98,1171032,0
2016-06-24,14.23,14.67,14.13,14.17,494392,0
2016-06-27,14.05,14.06,13.59,13.67,637163,0
2016-06-28,13.87,14.38,13.86,14.12,755605,0
2016-06-29,14,14.44,13.01,14.2,1230504,0
2016-06-30,14.25,14.81,14.17,14.81,874083,0
2016-07-01,14.81,15.07,14.43,14.54,353037,0
2016-07-05,14.5,14.57,13.85,13.86,545021,0
2016-07-06,13.8,13.93,13.6,13.65,433994,0
2016-07-07,13.78,14.46,13.58,13.67,375549,0
2016-07-08,13.85,14.26,13.74,14.25,597758,0
2016-07-11,14.27,14.565,14.26,14.53,557012,0
2016-07-12,14.59,14.7,14.43,14.5,344238,0
2016-07-13,14.61,14.75,14.4152,14.49,279154,0
2016-07-14,14.6,14.615,14.27,14.4,328620,0
2016-07-15,14.49,14.53,14.16,14.26,267442,0
2016-07-18,14.23,14.42,14.16,14.2,203524,0
2016-07-19,14.16,14.39,13.96,13.99,244039,0
2016-07-20,14,14.14,13.91,14.06,408447,0
2016-07-21,13.99,14.39,13.99,14.15,483336,0
2016-07-22,14.17,14.36,13.92,14.08,216418,0
2016-07-25,14.02,14.35,13.96,14.345,389488,0
2016-07-26,14.32,14.54,14.31,14.49,255044,0
2016-07-27,14.58,14.72,14.455,14.6,303821,0
2016-07-28,14.6,14.7,14.38,14.38,197065,0
2016-07-29,14.37,14.425,14.1701,14.2,235787,0
2016-08-01,14.34,15.32,14.25,15.3,824039,0
2016-08-02,15.34,15.61,15.2,15.285,742393,0
2016-08-03,15.33,15.37,14.81,14.905,460245,0
2016-08-04,14.94,15.1,14.85,14.93,371512,0
2016-08-05,15.01,15.26,14.94,15.17,535223,0
2016-08-08,15.15,15.53,15.14,15.46,705511,0
2016-08-09,15.45,15.71,15.43,15.46,273609,0
2016-08-10,15.44,15.62,15.23,15.42,258350,0
2016-08-11,15.43,15.55,15.28,15.42,382335,0
2016-08-12,15.39,15.62,15.2,15.51,495939,0
2016-08-15,15.49,15.63,14.94,15.31,507947,0
2016-08-16,15.22,15.25,14.71,14.73,350602,0
2016-08-17,14.7,14.7201,14.45,14.475,304869,0
2016-08-18,14.42,14.79,14.42,14.71,223193,0
2016-08-19,14.7,14.95,14.67,14.82,436121,0
2016-08-22,14.84,15.025,14.76,14.87,358358,0
2016-08-23,14.97,15.04,14.85,14.93,246553,0
2016-08-24,14.87,15.02,14.61,14.66,286968,0
2016-08-25,14.67,14.82,14.56,14.64,246922,0
2016-08-26,14.62,14.8,14.3901,14.55,258473,0
2016-08-29,14.56,14.72,14.46,14.64,318731,0
2016-08-30,14.6,14.84,14.51,14.61,179853,0
2016-08-31,14.65,14.73,14.48,14.58,206203,0
2016-09-01,14.58,14.84,14.58,14.78,288278,0
2016-09-02,14.84,15.01,14.64,15,228871,0
2016-09-06,15,15.15,14.92,15.15,205774,0
2016-09-07,15.1,15.33,15.03,15.33,219642,0
2016-09-08,15.24,15.33,15.18,15.245,415154,0
2016-09-09,15.14,15.21,14.855,15.06,338543,0
2016-09-12,14.94,15.2636,14.93,15.25,271392,0
2016-09-13,15.14,15.3,15.0791,15.17,271905,0
2016-09-14,15.12,15.28,15.0707,15.1,169805,0
2016-09-15,15.1,15.38,14.98,15.23,272562,0
2016-09-16,15.28,15.4,15.12,15.18,270969,0
2016-09-19,15.25,15.5025,15.17,15.37,243070,0
2016-09-20,15.38,15.49,15.33,15.45,210029,0
2016-09-21,15.43,15.68,15.2154,15.68,268291,0
2016-09-22,15.71,16.255,15.71,16.24,307692,0
2016-09-23,16.18,16.41,16.12,16.37,452994,0
2016-09-26,16.36,16.43,16.14,16.28,387756,0
2016-09-27,16.32,16.58,16.12,16.41,353348,0
2016-09-28,16.49,16.61,16.32,16.5,341236,0
2016-09-29,16.53,16.67,16.27,16.4,632446,0
2016-09-30,14.21,14.61,13.75,13.95,6350892,0
2016-10-03,13.92,14,13.5,13.54,1533983,0
2016-10-04,13.65,13.75,13.52,13.53,652692,0
2016-10-05,13.54,13.94,13.54,13.86,527879,0
2016-10-06,13.9,13.9,13.63,13.84,479667,0
2016-10-07,13.9,14.11,13.83,14.05,638386,0
2016-10-10,14.08,14.29,13.95,14.11,358851,0
2016-10-11,14.06,14.06,13.89,14.04,560030,0
2016-10-12,13.97,14.03,13.79,13.87,636228,0
2016-10-13,13.76,13.79,13.67,13.72,487203,0
2016-10-14,13.81,13.97,13.685,13.76,439241,0
2016-10-17,13.7,13.7952,13.649,13.69,377728,0
2016-10-18,13.77,13.77,13.16,13.23,862117,0
2016-10-19,13.2,13.381,13.12,13.31,420292,0
2016-10-20,13.25,13.27,13.07,13.21,409761,0
2016-10-21,13.15,13.43,13.08,13.39,382475,0
2016-10-24,13.51,13.65,13.46,13.5,327825,0
2016-10-25,13.48,13.58,13.34,13.35,229964,0
2016-10-26,13.28,13.47,13.19,13.27,201603,0
2016-10-27,13.33,13.34,12.87,12.9,299181,0
2016-10-28,12.86,13.08,12.77,12.83,303608,0
2016-10-31,12.76,12.93,12.6401,12.92,443623,0
2016-11-01,12.85,12.99,12.28,12.45,534687,0
2016-11-02,12.45,12.5618,12.1255,12.18,417215,0
2016-11-03,12.24,12.56,12.15,12.44,476359,0
2016-11-04,12.51,12.9,12.42,12.74,445216,0
2016-11-07,12.91,13.195,12.9,13.08,398268,0
2016-11-08,13.13,13.5,13.03,13.44,342063,0
2016-11-09,13.15,13.79,13.15,13.77,331711,0
2016-11-10,13.92,14.0999,13.66,13.85,421543,0
2016-11-11,13.83,14.56,13.83,14.49,465231,0
2016-11-14,14.59,14.87,14.5201,14.87,518188,0
2016-11-15,14.79,14.95,14.641,14.8,245734,0
2016-11-16,14.7,14.83,14.6,14.71,201432,0
2016-11-17,14.69,14.75,14.6,14.68,167092,0
2016-11-18,14.68,15.23,14.61,15.1,574395,0
2016-11-21,15.1,15.24,14.9,15.23,316022,0
2016-11-22,15.23,15.25,14.94,15.25,209679,0
2016-11-23,15.16,15.47,15.11,15.43,217913,0
2016-11-25,15.42,15.72,15.35,15.63,125596,0
2016-11-28,15.56,15.57,14.92,14.95,340644,0
2016-11-29,14.95,15.22,14.93,14.95,378114,0
2016-11-30,15.01,15.05,14.52,14.53,273573,0
2016-12-01,14.61,14.98,14.56,14.76,321408,0
2016-12-02,14.74,15.07,14.71,14.96,310821,0
2016-12-05,14.97,15.22,14.97,15.21,256376,0
2016-12-06,15.23,15.46,15.13,15.42,284995,0
2016-12-07,15.3,15.46,15.2,15.45,227979,0
2016-12-08,15.42,15.5,15.31,15.44,405302,0
2016-12-09,15.43,15.99,15.3,15.91,417774,0
2016-12-12,15.9,15.96,15.43,15.49,264771,0
2016-12-13,15.51,15.7889,15.4001,15.52,278488,0
2016-12-14,15.42,15.62,15.36,15.41,277647,0
2016-12-15,15.4,15.92,15.34,15.71,849346,0
2016-12-16,15.66,15.76,15.31,15.35,644746,0
2016-12-19,15.3,15.89,15.3,15.63,933420,0
2016-12-20,15.6,15.74,15.46,15.54,553563,0
2016-12-21,15.54,15.85,15.37,15.73,714221,0
2016-12-22,14.67,15.14,14.12,14.31,1920138,0
2016-12-23,14.27,14.59,14.18,14.35,424513,0
2016-12-27,14.29,14.78,14.25,14.66,684244,0
2016-12-28,14.7,14.805,14.57,14.64,424858,0
2016-12-29,14.61,14.8,14.55,14.72,364588,0
2016-12-30,14.77,14.77,14.42,14.5,336996,0
2017-01-03,14.62,14.83,14.49,14.53,372557,0
2017-01-04,14.64,15.49,14.6,15.46,664495,0
2017-01-05,15.45,15.63,15.285,15.4,336086,0
2017-01-06,15.49,15.49,15.05,15.06,275415,0
2017-01-09,15.06,15.06,14.8,14.9,271837,0
2017-01-10,14.9,14.97,14.7,14.85,244615,0
2017-01-11,14.86,15.13,14.706,15.11,220841,0
2017-01-12,15.01,15.19,14.79,15.17,308619,0
2017-01-13,15.22,15.33,14.97,15.01,226393,0
2017-01-17,14.96,14.9689,14.79,14.84,199037,0
2017-01-18,14.85,14.94,14.78,14.9,186746,0
2017-01-19,14.9,14.98,14.61,14.81,282805,0
2017-01-20,14.8,14.98,14.7488,14.83,194665,0
2017-01-23,14.8,14.91,14.56,14.72,331826,0
2017-01-24,14.74,15.165,14.69,15.07,225605,0
2017-01-25,15.18,15.34,15.04,15.13,209449,0
2017-01-26,15.13,15.25,15.03,15.14,245555,0
2017-01-27,15.22,15.26,14.92,15.19,275534,0
2017-01-30,15.08,15.08,14.7,14.83,256260,0
2017-01-31,14.76,15.03,14.64,15.02,212444,0
2017-02-01,15.06,15.19,15.015,15.17,228927,0
2017-02-02,15.09,15.14,14.7457,14.79,243682,0
2017-02-03,14.81,15.285,14.79,15.22,241705,0
2017-02-06,15.14,15.19,14.94,15.05,211265,0
2017-02-07,15.1,15.16,14.89,15.05,255423,0
2017-02-08,15.02,15.09,14.82,14.96,233599,0
2017-02-09,14.98,15.26,14.98,15.19,260540,0
2017-02-10,15.22,15.51,15.06,15.46,310262,0
2017-02-13,15.49,15.7,15.48,15.54,234178,0
2017-02-14,15.42,15.58,15.31,15.54,214585,0
2017-02-15,15.48,15.58,15.345,15.43,191458,0
2017-02-16,15.45,15.49,15.23,15.37,128565,0
2017-02-17,15.36,15.56,15.27,15.49,171558,0
2017-02-21,15.49,15.85,15.49,15.63,179130,0
2017-02-22,15.63,15.81,15.6,15.75,172169,0
2017-02-23,15.8,15.8,15.33,15.65,229055,0
2017-02-24,15.54,15.9342,15.43,15.91,228600,0
2017-02-27,15.86,16.18,15.86,16.16,216316,0
2017-02-28,16.16,16.33,15.92,16.21,342556,0
2017-03-01,16.34,16.53,16.25,16.43,361103,0
2017-03-02,16.42,16.87,16.3416,16.72,391705,0
2017-03-03,16.7,16.7164,16.41,16.55,317623,0
2017-03-06,16.5,16.587,16.24,16.52,282658,0
2017-03-07,16.5,16.63,16.33,16.34,209448,0
2017-03-08,16.36,16.475,16.33,16.34,131645,0
2017-03-09,16.38,16.72,16.25,16.53,269693,0
2017-03-10,16.7,16.7,16.41,16.56,146322,0
2017-03-13,16.62,16.8,16.46,16.57,170536,0
2017-03-14,16.5,16.63,16.38,16.49,106670,0
2017-03-15,16.5,16.84,16.49,16.81,209515,0
2017-03-16,16.83,17.07,16.73,17.01,163225,0
2017-03-17,16.95,17.39,16.9,17.35,414206,0
2017-03-20,17.45,17.45,17.2,17.32,210177,0
2017-03-21,17.38,17.66,16.99,17,304977,0
2017-03-22,16.95,17.13,16.42,16.67,504889,0
2017-03-23,16.64,16.87,16.43,16.55,309698,0
2017-03-24,16.56,16.9599,16.4,16.44,250734,0
2017-03-27,16.29,16.83,16.11,16.69,237782,0
2017-03-28,16.64,16.79,16.49,16.7,275402,0
2017-03-29,16.67,16.81,16.54,16.6,244168,0
2017-03-30,16.71,16.79,16.51,16.6,277938,0
2017-03-31,16.61,16.98,16.51,16.79,292366,0
2017-04-03,16.78,16.83,16.465,16.54,191844,0
2017-04-04,16.5,16.7644,16.26,16.61,177891,0
2017-04-05,16.65,16.78,16.32,16.41,279671,0
2017-04-06,16.41,16.41,16.18,16.32,254841,0
2017-04-07,16.3,16.38,16.15,16.29,178736,0
2017-04-10,16.31,16.33,16.08,16.13,231872,0
2017-04-11,16.13,16.25,15.9595,16.19,302739,0
2017-04-12,16.18,16.18,15.75,15.79,229344,0
2017-04-13,15.76,16,15.64,15.72,243998,0
2017-04-17,15.81,16.14,15.81,16.05,337649,0
2017-04-18,16,16.09,15.71,15.9,469111,0
2017-04-19,16.6,18.25,16.4,18.01,2712377,0
2017-04-20,18.18,18.35,17.96,18,843226,0
2017-04-21,17.98,17.98,17.57,17.62,399584,0
2017-04-24,17.8,18,17.68,17.92,428957,0
2017-04-25,18.2,18.49,18.055,18.06,566063,0
2017-04-26,18.01,18.22,18,18.09,727382,0
2017-04-27,18.1,18.16,17.9,17.97,229034,0
2017-04-28,18,18.03,17.77,17.94,303091,0
2017-05-01,17.96,18.16,17.75,18.1,504614,0
2017-05-02,18.12,18.15,17.9,18.08,217208,0
2017-05-03,18.03,18.1795,17.98,18.11,193541,0
2017-05-04,18.15,18.33,18.09,18.25,480563,0
2017-05-05,18.29,18.81,18.29,18.66,483058,0
2017-05-08,18.64,18.69,18.45,18.6,200003,0
2017-05-09,18.58,18.73,18.51,18.6,198668,0
2017-05-10,18.58,18.94,18.53,18.83,278853,0
2017-05-11,18.8,18.86,18.5786,18.62,171541,0
2017-05-12,18.62,18.6828,18.33,18.54,213113,0
2017-05-15,18.53,18.8,18.53,18.7,200622,0
2017-05-16,18.79,19.1,18.65,19.03,384082,0
2017-05-17,18.76,18.76,18.2525,18.5,648147,0
2017-05-18,18.43,18.665,18.3,18.51,274636,0
2017-05-19,18.47,18.74,18.3146,18.56,249035,0
2017-05-22,18.66,18.86,18.62,18.82,142124,0
2017-05-23,18.81,19,18.69,18.78,211606,0
2017-05-24,18.84,18.89,18.68,18.8,133570,0
2017-05-25,18.82,18.99,18.68,18.79,135324,0
2017-05-26,18.74,18.79,18.62,18.7,126492,0
2017-05-30,18.68,18.94,18.57,18.78,133945,0
2017-05-31,18.89,18.95,18.57,18.9,187874,0
2017-06-01,18.98,19.44,18.65,19.43,334997,0
2017-06-02,19.58,19.9,19.49,19.63,247108,0
2017-06-05,19.61,19.68,19.42,19.47,174834,0
2017-06-06,19.45,19.51,19.16,19.34,206949,0
2017-06-07,19.37,19.48,19.01,19.29,280147,0
2017-06-08,19.29,19.65,19.13,19.56,437162,0
2017-06-09,19.51,19.64,18.96,19.13,268982,0
2017-06-12,19.04,19.36,18.71,19.35,257664,0
2017-06-13,19.39,19.77,19.36,19.69,256502,0
2017-06-14,19.71,19.8,19.48,19.59,312161,0
2017-06-15,19.38,19.71,19.38,19.67,200709,0
2017-06-16,19.54,19.6469,19.19,19.38,360973,0
2017-06-19,19.4,19.75,19.32,19.73,203291,0
2017-06-20,19.7,19.73,19.33,19.37,360067,0
2017-06-21,19.43,19.47,19.22,19.32,155697,0
2017-06-22,19.35,19.72,19.31,19.65,243413,0
2017-06-23,19.7,20.19,19.615,20.12,647939,0
2017-06-26,20.22,20.27,19.58,19.62,490491,0
2017-06-27,19.57,19.62,19.02,19.21,673473,0
2017-06-28,19.27,20.89,18.81,20.44,1917142,0
2017-06-29,20.43,20.68,19.99,20.17,464514,0
2017-06-30,20.28,20.6,20.1677,20.33,506182,0
2017-07-03,20.47,20.47,20.0846,20.16,124624,0
2017-07-05,20.15,20.4,19.99,20,406984,0
2017-07-06,19.85,19.8695,19.26,19.3,389422,0
2017-07-07,19.39,19.83,19.37,19.62,287386,0
2017-07-10,19.58,19.76,19.4443,19.55,194814,0
2017-07-11,19.59,19.78,19.42,19.5,239248,0
2017-07-12,19.67,19.9,19.45,19.49,220106,0
2017-07-13,19.45,19.665,19.365,19.49,175573,0
2017-07-14,19.41,19.47,19.27,19.36,211209,0
2017-07-17,19.37,19.44,19.22,19.3,223465,0
2017-07-18,19.18,19.21,18.92,19.03,275948,0
2017-07-19,19.04,19.4091,19.04,19.24,265204,0
2017-07-20,19.31,19.31,19.04,19.18,313437,0
2017-07-21,19.23,19.41,19.07,19.26,309108,0
2017-07-24,19.24,19.4,19.16,19.3,194930,0
2017-07-25,19.36,19.515,19.21,19.44,433600,0
2017-07-26,19.5,19.6221,19.43,19.5,384221,0
2017-07-27,19.55,19.55,19.12,19.36,147133,0
2017-07-28,19.28,19.49,19.1301,19.32,143660,0
2017-07-31,19.35,19.4,18.96,19.1,336120,0
2017-08-01,19.26,19.65,19.18,19.52,215391,0
2017-08-02,19.53,19.53,19.03,19.1,150186,0
2017-08-03,19.07,19.34,18.9,18.98,148944,0
2017-08-04,18.97,19.22,18.91,18.97,157316,0
2017-08-07,18.95,18.98,18.75,18.97,350039,0
2017-08-08,18.91,19.22,18.83,18.98,189437,0
2017-08-09,18.83,18.98,18.65,18.86,146663,0
2017-08-10,18.72,18.74,18.05,18.09,360324,0
2017-08-11,18.16,18.23,17.93,17.99,242923,0
2017-08-14,18.08,18.51,18.01,18.5,169457,0
2017-08-15,18.51,18.61,18.23,18.23,81641,0
2017-08-16,18.33,18.565,18.26,18.43,227140,0
2017-08-17,18.28,18.38,17.97,17.99,231466,0
2017-08-18,17.9,18.12,17.8,17.89,205594,0
2017-08-21,17.86,17.86,17.52,17.84,113848,0
2017-08-22,17.87,18.24,17.87,18.18,156602,0
2017-08-23,18.03,18.31,18.03,18.26,145320,0
2017-08-24,18.31,18.67,18.2,18.58,184467,0
2017-08-25,18.63,18.65,18.181,18.52,167395,0
2017-08-28,18.65,18.65,18.28,18.35,183721,0
2017-08-29,18.23,18.66,18.18,18.54,220592,0
2017-08-30,18.53,18.66,18.33,18.61,148942,0
2017-08-31,18.61,18.61,18.41,18.54,222191,0
2017-09-01,18.55,18.55,18.31,18.47,159873,0
2017-09-05,18.41,18.6,18.16,18.34,143578,0
2017-09-06,18.45,18.54,18.215,18.41,218123,0
2017-09-07,18.65,19.39,18.6,19.39,889965,0
2017-09-08,19.3,19.36,18.85,18.9,335112,0
2017-09-11,19.07,19.19,18.87,19.11,170583,0
2017-09-12,19.21,19.48,19.1888,19.45,182263,0
2017-09-13,19.33,19.39,19.17,19.17,146320,0
2017-09-14,19.14,19.4,18.97,19.29,208201,0
2017-09-15,19.2,19.44,18.95,19.36,420936,0
2017-09-18,19.46,20.04,19.4,19.99,223155,0
2017-09-19,20.02,20.2,19.94,20.2,185639,0
2017-09-20,20.12,20.141,19.9,19.99,225199,0
2017-09-21,19.93,20.09,19.8,19.87,119390,0
2017-09-22,19.8,20.44,19.8,20.42,263701,0
2017-09-25,20.36,20.36,19.69,19.88,352867,0
2017-09-26,20.02,20.3,20.02,20.07,232701,0
2017-09-27,20.22,20.74,20.14,20.67,239383,0
2017-09-28,20.65,21.24,20.47,21.12,657564,0
2017-09-29,21.22,23.36,20.9418,23.25,1750697,0
2017-10-02,23.29,24.685,23.22,24.27,1549285,0
2017-10-03,24.25,24.25,23.87,24.09,441677,0
2017-10-04,23,23.91,22.71,23.26,852361,0
2017-10-05,23.43,24,23.31,23.99,319591,0
2017-10-06,23.99,23.99,23.55,23.7,303868,0
2017-10-09,23.96,24.15,23.69,23.8,394244,0
2017-10-10,24,24.02,23.47,23.85,244943,0
2017-10-11,23.79,24.0999,23.7575,23.91,251276,0
2017-10-12,23.91,24.12,23.42,23.9,223260,0
2017-10-13,24.2,24.2,23.41,23.53,215302,0
2017-10-16,23.53,23.6,22.87,23.05,357146,0
2017-10-17,23.06,23.19,22.895,23,129733,0
2017-10-18,23.05,23.055,22.68,22.73,269125,0
2017-10-19,22.56,22.73,22.15,22.62,269339,0
2017-10-20,22.81,23.09,22.79,22.83,238998,0
2017-10-23,22.82,22.9251,22.5,22.56,111118,0
2017-10-24,22.61,22.78,22.54,22.62,137496,0
2017-10-25,22.57,22.72,22.28,22.71,368050,0
2017-10-26,22.75,22.98,22.505,22.97,271094,0
2017-10-27,22.97,23.34,22.84,23.28,303851,0
2017-10-30,23.312,23.36,22.43,22.66,249438,0
2017-10-31,22.78,22.89,22.6,22.73,200331,0
2017-11-01,22.9,22.9,21.84,22.09,326339,0
2017-11-02,22.1,22.21,21.75,22.19,259283,0
2017-11-03,22.26,22.3386,21.67,21.69,288246,0
2017-11-06,21.6,22.14,21.51,21.78,244223,0
2017-11-07,21.67,21.73,21.41,21.47,224315,0
2017-11-08,21.45,21.53,21.11,21.41,337356,0
2017-11-09,21.19,21.37,20.91,21.32,153871,0
2017-11-10,21.25,21.483,21.09,21.2,131818,0
