Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.05,22.3,21.85,22,288800,0
2005-02-28,22.1,22.37,21.9,22.16,349200,0
2005-03-01,22.3,22.45,21.86,22.2,346200,0
2005-03-02,22.2,22.82,21.76,22.65,557400,0
2005-03-03,22.69,22.76,22.32,22.62,259400,0
2005-03-04,22.72,23.05,22.5,22.87,330600,0
2005-03-07,22.7,23.7,22.7,23.15,507700,0
2005-03-08,23.15,23.33,22.67,22.72,178900,0
2005-03-09,22.65,22.96,22.42,22.53,160200,0
2005-03-10,22.53,23.25,22.5,23.03,344400,0
2005-03-11,23,23.25,22.71,22.84,221800,0
2005-03-14,22.9,23.06,22.8,22.85,198500,0
2005-03-15,22.95,23.56,22.6,22.97,275400,0
2005-03-16,22.92,23.65,22.92,23.44,354200,0
2005-03-17,23.4,24.28,23.3,24.21,689300,0
2005-03-18,24.21,24.82,24.12,24.59,681300,0
2005-03-21,24.48,24.67,24.14,24.25,279300,0
2005-03-22,24.26,24.42,23.69,23.82,291500,0
2005-03-23,23.75,23.88,23.46,23.6,183500,0
2005-03-24,23.6,23.75,23.53,23.56,179200,0
2005-03-28,23.57,24.39,23.55,24.31,499900,0
2005-03-29,24.34,24.34,23.5,23.5,233900,0
2005-03-30,23.7,24.04,23.31,23.95,300600,0
2005-03-31,24,24.1,23.57,23.76,262000,0
2005-04-01,23.9,24.03,23.28,23.64,249800,0
2005-04-04,23.67,23.67,23.07,23.08,331500,0
2005-04-05,23.15,24.75,23.15,23.98,511100,0
2005-04-06,24.2,24.66,23.8,23.8,317000,0
2005-04-07,23.84,24.2,23.45,24.1,228700,0
2005-04-08,24.1,24.25,23.66,23.77,173100,0
2005-04-11,23.82,24.07,23.44,24,196000,0
2005-04-12,24.01,25.43,24,25.31,744800,0
2005-04-13,25.25,25.45,24.4,24.55,642200,0
2005-04-14,24.5,24.78,23.66,23.86,305600,0
2005-04-15,24,24.25,23.25,23.36,435300,0
2005-04-18,23.32,23.79,23.02,23.48,444100,0
2005-04-19,23.65,23.83,23.06,23.45,393600,0
2005-04-20,23.44,23.45,22.81,22.91,215400,0
2005-04-21,23.05,23.65,22.86,23.5,274700,0
2005-04-22,23.5,23.56,22.5,22.68,243800,0
2005-04-25,22.8,23.56,22.7,23.4,322700,0
2005-04-26,23.41,23.65,23.15,23.45,325100,0
2005-04-27,23.45,23.45,22.55,22.7,407800,0
2005-04-28,24.5,26.17,24.35,25.11,2503000,0
2005-04-29,25.5,25.97,24.56,24.86,912100,0
2005-05-02,25.2,25.69,24.96,25.65,393700,0
2005-05-03,25.5,26.4,25.4,26.27,845300,0
2005-05-04,26.52,27.48,26.52,26.93,718800,0
2005-05-05,27,27.08,26.57,26.74,264500,0
2005-05-06,26.8,26.95,26.21,26.74,480700,0
2005-05-09,26.6,27.16,26.4,27.16,318700,0
2005-05-10,27.05,27.35,26.1,26.72,653600,0
2005-05-11,26.72,27.27,26.41,27.05,272700,0
2005-05-12,27.05,27.13,26.19,26.41,329700,0
2005-05-13,26.34,26.73,25.81,26.35,510600,0
2005-05-16,26.3,27.1,26.01,26.95,338800,0
2005-05-17,26.92,27.15,26.72,26.92,612900,0
2005-05-18,27,27.5,26.75,27.45,747200,0
2005-05-19,27.45,27.45,26.77,27.07,493100,0
2005-05-20,27.15,27.15,26.87,26.99,300500,0
2005-05-23,26.85,27.62,26.85,27.54,443300,0
2005-05-24,27.45,27.5,27.05,27.27,444100,0
2005-05-25,27.32,27.43,27.04,27.08,305200,0
2005-05-26,27.2,27.25,26.75,26.83,328300,0
2005-05-27,26.95,27.18,26.69,27.03,235600,0
2005-05-31,26.98,26.99,26.55,26.77,257300,0
2005-06-01,26.74,27.44,26.7,27.23,261800,0
2005-06-02,27.2,27.86,27.15,27.86,316500,0
2005-06-03,27.76,27.9,27.47,27.68,276600,0
2005-06-06,27.75,27.95,27.67,27.78,217800,0
2005-06-07,27.92,28.5,27.83,28.01,388200,0
2005-06-08,28.01,28.21,27.71,28.01,278900,0
2005-06-09,27.9,28.1,27.7,28.01,189400,0
2005-06-10,28.01,28.1,27.78,28.05,170500,0
2005-06-13,28.05,28.4,27.89,28.15,149500,0
2005-06-14,28.32,28.61,28.22,28.5,371900,0
2005-06-15,28.7,29.11,28.64,28.95,383500,0
2005-06-16,29.02,29.04,28.13,28.5,408900,0
2005-06-17,28,28.03,27.15,27.72,941600,0
2005-06-20,27.65,28.05,27.61,28,430300,0
2005-06-21,28,28.25,27.89,28.17,213400,0
2005-06-22,28.28,28.48,27.8,28.45,350700,0
2005-06-23,28.35,28.49,27.8,28.01,232300,0
2005-06-24,28.12,28.12,27.1,27.2,390300,0
2005-06-27,27.2,27.71,27.06,27.7,225100,0
2005-06-28,27.85,28.6,27.85,28.59,283800,0
2005-06-29,28.59,28.82,28.57,28.66,577700,0
2005-06-30,28.67,28.75,28.26,28.5,365100,0
2005-07-01,28.49,28.64,27.94,28.17,273500,0
2005-07-05,28.15,29.07,28.15,28.95,351700,0
2005-07-06,28.88,29.13,28.61,28.65,558100,0
2005-07-07,28.1,28.6,27.98,28.55,281200,0
2005-07-08,28.55,28.98,28.25,28.91,234400,0
2005-07-11,28.96,29.65,28.76,29.65,309100,0
2005-07-12,29.55,29.64,28.94,29.48,375500,0
2005-07-13,29.35,29.47,29.02,29.15,290000,0
2005-07-14,29.4,29.45,28.7,28.76,228200,0
2005-07-15,28.61,29.02,28.21,28.93,333800,0
2005-07-18,28.93,28.93,27.56,27.68,786200,0
2005-07-19,27.6,28.43,27.44,27.81,403300,0
2005-07-20,27.75,28.35,27.61,27.99,259100,0
2005-07-21,27.94,28.2,27.14,27.14,208700,0
2005-07-22,27.14,27.6,27.03,27.1,294100,0
2005-07-25,27.14,28.21,27.11,27.43,248900,0
2005-07-26,27.4,27.9,26.87,27.76,300300,0
2005-07-27,27.76,28.87,27.6,28.86,520000,0
2005-07-28,28.86,29.33,27.26,28.15,1474100,0
2005-07-29,28.18,28.3,27.6,27.86,409500,0
2005-08-01,28.81,28.99,27.83,28.28,483400,0
2005-08-02,28.22,28.33,27.59,27.98,468600,0
2005-08-03,27.97,28.13,27.7,27.84,303100,0
2005-08-04,27.83,27.83,26.57,26.69,443000,0
2005-08-05,26.73,26.73,25.5,26.3,631200,0
2005-08-08,26.4,26.55,25.48,25.75,378500,0
2005-08-09,25.77,26.5,25.77,26.19,294900,0
2005-08-10,26.31,26.6,25.65,25.9,383200,0
2005-08-11,26.05,26.63,26.05,26.63,273500,0
2005-08-12,26.53,26.7,25.81,26,267500,0
2005-08-15,25.92,26.01,25.25,25.68,359000,0
2005-08-16,25.56,25.6,24.8,25.3,462200,0
2005-08-17,25.32,25.8,25.18,25.29,326400,0
2005-08-18,25.21,25.65,25.15,25.48,362200,0
2005-08-19,25.55,25.78,25.32,25.65,306500,0
2005-08-22,25.65,25.73,25.41,25.58,269300,0
2005-08-23,25.5,25.8,25.45,25.67,288100,0
2005-08-24,25.75,26.47,25.61,25.98,344000,0
2005-08-25,26.1,26.1,25.5,25.58,288100,0
2005-08-26,25.65,25.8,25.1,25.32,178700,0
2005-08-29,25.2,25.97,24.98,25.78,198200,0
2005-08-30,25.68,25.85,24.8,25.1,389400,0
2005-08-31,25.16,26.25,25,25.73,229900,0
2005-09-01,25.81,26.08,25.06,25.52,359600,0
2005-09-02,25.51,25.56,24.92,25.02,364100,0
2005-09-06,25.02,25.86,25.02,25.76,246100,0
2005-09-07,25.68,26.03,25.62,25.87,272500,0
2005-09-08,25.65,25.9,25.59,25.9,193100,0
2005-09-09,25.88,25.88,25.45,25.84,258600,0
2005-09-12,25.8,26.3,25.7,26.23,268900,0
2005-09-13,26.06,26.06,25.45,25.45,286900,0
2005-09-14,25.55,25.7,23.7,23.8,892500,0
2005-09-15,23.8,23.85,21.85,23.4,1324900,0
2005-09-16,23.61,23.92,23.15,23.84,836500,0
2005-09-19,24.73,24.85,23.92,23.92,560500,0
2005-09-20,23.92,23.97,23.01,23.29,447200,0
2005-09-21,23.16,23.16,22.18,22.41,522100,0
2005-09-22,22.41,22.41,21.9,22.19,390200,0
2005-09-23,22.07,22.83,21.77,22.8,464300,0
2005-09-26,22.96,23,22.29,22.36,311200,0
2005-09-27,22.47,22.47,22.1,22.2,340100,0
2005-09-28,22.25,22.3,21.93,22.2,328200,0
2005-09-29,22.2,22.2,21.9,22.15,271600,0
2005-09-30,22.15,22.25,21.91,22.07,393700,0
2005-10-03,22.18,22.4,21.96,22.07,402400,0
2005-10-04,22.16,22.32,21.6,21.67,348300,0
2005-10-05,21.72,21.89,21.1,21.3,359000,0
2005-10-06,21.3,22.36,21.26,22.15,565000,0
2005-10-07,22.25,22.25,21.54,21.68,226400,0
2005-10-10,21.59,21.68,20.95,20.95,424200,0
2005-10-11,21.05,21.41,20.74,21.1,378500,0
2005-10-12,20.95,21.01,20.4,20.62,612300,0
2005-10-13,20.48,20.6,20.02,20.38,312700,0
2005-10-14,20.45,20.56,20.13,20.25,359300,0
2005-10-17,20.3,20.64,20.03,20.46,293700,0
2005-10-18,20.46,20.55,19.75,20.07,400400,0
2005-10-19,19.95,20.54,19.65,20.53,441800,0
2005-10-20,19,19.25,18.26,18.6,1669500,0
2005-10-21,18.85,19.2,18.68,19.05,712700,0
2005-10-24,19,19.61,18.94,19.5,575800,0
2005-10-25,19.4,19.4,18.48,18.61,637000,0
2005-10-26,18.61,18.72,18.32,18.47,625200,0
2005-10-27,18.4,18.46,17.59,17.88,580700,0
2005-10-28,17.88,18.25,17.88,18.2,626300,0
2005-10-31,18.15,18.42,18.02,18.13,699500,0
2005-11-01,18.13,18.23,17.81,18.11,886900,0
2005-11-02,18.2,18.84,18.02,18.3,705500,0
2005-11-03,17.8,18.29,17.27,17.33,1884100,0
2005-11-04,17.4,17.79,17.2,17.74,543600,0
2005-11-07,17.85,17.98,17.61,17.74,436700,0
2005-11-08,17.9,18,17.58,17.66,486600,0
2005-11-09,17.66,17.88,17.38,17.74,445500,0
2005-11-10,17.74,17.99,17.43,17.71,565700,0
2005-11-11,17.75,17.87,17.5,17.63,311200,0
2005-11-14,17.78,17.8,17.34,17.41,720300,0
2005-11-15,17.44,17.48,17.05,17.21,419400,0
2005-11-16,17.1,17.19,16.7,16.83,784600,0
2005-11-17,16.95,17,16.77,16.84,676700,0
2005-11-18,16.98,17.14,16.8,16.99,521400,0
2005-11-21,17.02,17.44,17,17.33,704500,0
2005-11-22,17.33,17.7,17.1,17.32,730300,0
2005-11-23,17.25,18.17,17.19,18.11,868700,0
2005-11-25,18.1,18.33,17.68,17.96,192200,0
2005-11-28,18,18.04,17.22,17.35,556300,0
2005-11-29,17.48,17.52,16.95,16.99,411100,0
2005-11-30,16.89,17.71,16.89,17.7,773000,0
2005-12-01,18,18.68,17.82,18.63,1223800,0
2005-12-02,18.57,19.5,18.53,19.28,1691300,0
2005-12-05,19.3,19.45,18.8,18.97,851800,0
2005-12-06,19.11,19.2,18.41,18.51,744400,0
2005-12-07,18.51,19,18.35,18.37,791300,0
2005-12-08,18.37,18.39,17.91,18.28,620200,0
2005-12-09,18.35,18.82,18.05,18.81,627800,0
2005-12-12,18.82,18.91,18.25,18.45,841000,0
2005-12-13,18.43,18.98,18.3,18.85,541600,0
2005-12-14,18.79,20.5,18.79,20.28,1348700,0
2005-12-15,20.3,20.35,19.75,19.83,1029400,0
2005-12-16,19.9,19.96,19.68,19.93,722000,0
2005-12-19,19.91,19.91,19.26,19.27,513800,0
2005-12-20,19.4,19.72,19.25,19.3,565900,0
2005-12-21,19.39,19.39,18.81,19.02,478900,0
2005-12-22,19.12,19.23,18.88,19.17,342200,0
2005-12-23,19.17,19.25,19,19.22,170600,0
2005-12-27,19.18,19.22,18.68,18.7,483800,0
2005-12-28,18.81,19.05,18.77,18.89,224100,0
2005-12-29,18.99,19.14,18.75,19.09,324400,0
2005-12-30,19,19,18.65,18.66,275400,0
2006-01-03,18.72,18.8,17.85,18.15,1093400,0
2006-01-04,18.08,18.85,18,18.77,846300,0
2006-01-05,18.77,18.93,18.32,18.85,768800,0
2006-01-06,18.99,19.26,18.55,18.89,710100,0
2006-01-09,18.9,19.53,18.8,19.4,616600,0
2006-01-10,19.3,19.72,19.15,19.62,410000,0
2006-01-11,19.72,19.74,19.35,19.66,438200,0
2006-01-12,19.66,21.21,19.5,19.7,1652700,0
2006-01-13,19.81,20,19.15,19.25,484800,0
2006-01-17,18.8,19.15,18.36,18.53,1123700,0
2006-01-18,14.2,14.3,13.51,13.91,11564800,0
2006-01-19,14,14.48,13.64,14.35,3618200,0
2006-01-20,14.8,15.2,14.5,14.99,2670200,0
2006-01-23,15.1,15.35,14.92,14.95,1731900,0
2006-01-24,14.91,15.07,14.7,15.05,1121400,0
2006-01-25,15,15.2,14.85,15,713200,0
2006-01-26,15.02,15.36,15,15.19,712200,0
2006-01-27,15.12,15.28,15.06,15.15,622800,0
2006-01-30,15.11,15.28,14.75,15.28,810200,0
2006-01-31,15.95,16.49,15.9,16.35,1924600,0
2006-02-01,16.32,16.8,16.01,16.26,1333400,0
2006-02-02,16.16,16.29,15.9,16.28,1345800,0
2006-02-03,16.25,16.69,15.9,16,2038900,0
2006-02-06,14.95,15.38,14.26,15.25,2958700,0
2006-02-07,15.22,15.53,15.06,15.24,913200,0
2006-02-08,15.35,15.75,15.24,15.59,804200,0
2006-02-09,15.59,16.33,15.25,16.04,1302800,0
2006-02-10,16.1,16.23,15.72,16.08,788900,0
2006-02-13,16.5,16.56,16.08,16.5,1162800,0
2006-02-14,16.53,16.94,16.5,16.76,909200,0
2006-02-15,16.9,17.3,16.8,17.26,1134600,0
2006-02-16,17.25,17.3,16.95,17.25,597300,0
2006-02-17,17.2,17.32,16.72,16.72,795100,0
2006-02-21,16.68,16.91,16.21,16.79,494500,0
2006-02-22,16.9,17.06,16.68,16.74,570400,0
2006-02-23,16.85,16.85,16.47,16.53,1107800,0
2006-02-24,16.52,16.6,16.1,16.13,942200,0
2006-02-27,16.15,16.72,16.02,16.53,522900,0
2006-02-28,16.5,16.51,16.26,16.45,343500,0
2006-03-01,16.45,16.73,16.43,16.5,388900,0
2006-03-02,16.46,16.61,16.02,16.1,579500,0
2006-03-03,16.05,16.05,14.95,15.12,2017900,0
2006-03-06,15.09,15.12,14.81,15.02,921700,0
2006-03-07,14.88,15.09,14.7,15.06,486900,0
2006-03-08,15.2,15.2,14.79,14.8,359200,0
2006-03-09,14.87,15.12,14.77,14.84,340300,0
2006-03-10,14.66,15.68,14.03,15.02,371400,0
2006-03-13,15.02,15.24,15,15.04,316000,0
2006-03-14,14.8,15.24,14.5,15.12,698800,0
2006-03-15,15.12,15.28,14.85,15.27,417700,0
2006-03-16,15.28,15.46,14.89,14.99,659700,0
2006-03-17,15,15.45,14.82,15.07,1052200,0
2006-03-20,15.2,15.39,15.01,15.16,506800,0
2006-03-21,15.07,15.25,14.87,14.9,624700,0
2006-03-22,14.89,15.1,14.87,14.94,438600,0
2006-03-23,15,15.15,14.87,14.93,355400,0
2006-03-24,14.88,15.05,14.5,14.87,203100,0
2006-03-27,14.81,15,14.8,14.85,252900,0
2006-03-28,15.03,15.18,14.48,14.49,695700,0
2006-03-29,14.85,15.05,14.55,14.74,910200,0
2006-03-30,14.75,15.04,14.75,14.93,666400,0
2006-03-31,14.93,15.26,14.81,14.95,621800,0
2006-04-03,15.05,15.12,14.8,14.93,425800,0
2006-04-04,14.99,16.16,14.83,16,1154900,0
2006-04-05,16.12,17,15.98,16.95,1267700,0
2006-04-06,16.84,17.1,16.6,16.95,634000,0
2006-04-07,16.95,17.08,16.5,16.72,1043200,0
2006-04-10,16.76,16.8,16.22,16.31,1066700,0
2006-04-11,16.3,16.54,16.19,16.35,779600,0
2006-04-12,16.35,16.45,16.24,16.41,313900,0
2006-04-13,16.41,16.58,16.23,16.57,399300,0
2006-04-17,16.49,16.57,16.11,16.17,747300,0
2006-04-18,16.3,16.98,16.23,16.83,782300,0
2006-04-19,16.9,17.47,16.75,17.43,739200,0
2006-04-20,17.28,17.36,16.85,17.3,776500,0
2006-04-21,17.45,17.45,16.83,16.91,409500,0
2006-04-24,16.95,16.98,16.37,16.54,565100,0
2006-04-25,16.5,16.7,16.22,16.43,323000,0
2006-04-26,16.35,16.53,16.3,16.4,376400,0
2006-04-27,16.35,16.49,16.17,16.35,327700,0
2006-04-28,16.3,16.42,16.3,16.4,203900,0
2006-05-01,16.4,17.3,16.35,16.76,614800,0
2006-05-02,16.75,17.15,16.75,17.15,650000,0
2006-05-03,17.05,17.96,17.01,17.4,651300,0
2006-05-04,18.95,19.05,17.9,18.43,1821000,0
2006-05-05,18.5,18.5,18.02,18.29,633000,0
2006-05-08,18.18,18.6,18.18,18.49,733600,0
2006-05-09,18.42,18.47,18.01,18.13,478900,0
2006-05-10,18.02,18.16,17.81,17.86,232900,0
2006-05-11,17.9,17.9,16.87,17.15,1125500,0
2006-05-12,17.15,17.15,16.72,16.85,687200,0
2006-05-15,16.95,17.14,16.35,16.54,531000,0
2006-05-16,16.49,16.71,16.38,16.5,268300,0
2006-05-17,16.35,16.52,16.14,16.22,615800,0
2006-05-18,16.25,16.51,16.02,16.03,652600,0
2006-05-19,15.93,16.22,15.4,15.68,1619700,0
2006-05-22,15.55,15.8,14.8,15.15,860100,0
2006-05-23,15.4,16.2,15.4,15.72,741700,0
2006-05-24,15.65,16.1,15.39,15.66,724900,0
2006-05-25,16.16,16.16,15.5,16.03,527500,0
2006-05-26,16.4,16.75,16.1,16.5,439800,0
2006-05-30,16.51,16.51,16.2,16.29,312100,0
2006-05-31,16.41,17,16.2,16.9,429100,0
2006-06-01,16.82,17.5,16.65,17.36,383800,0
2006-06-02,17.4,17.4,16.52,16.75,373600,0
2006-06-05,16.75,16.75,15.94,15.95,358800,0
2006-06-06,16.06,16.25,15.67,15.77,331300,0
2006-06-07,15.79,16.43,15.78,16.3,365200,0
2006-06-08,16.15,16.46,15.97,16.33,455900,0
2006-06-09,16.35,16.5,15.87,16.03,355500,0
2006-06-12,16.02,16.02,15.57,15.64,398300,0
2006-06-13,15.55,15.88,15.55,15.64,314700,0
2006-06-14,15.57,15.99,15.57,15.9,171700,0
2006-06-15,16,16.48,15.97,16.37,270300,0
2006-06-16,16.33,16.39,16.03,16.15,549200,0
2006-06-19,16.19,16.2,15.65,15.75,323300,0
2006-06-20,15.69,15.83,15.5,15.56,352700,0
2006-06-21,15.47,15.85,15.47,15.8,455200,0
2006-06-22,15.7,15.92,15.6,15.63,423700,0
2006-06-23,15.52,15.56,15.1,15.25,436300,0
2006-06-26,15.25,15.3,14.9,15.11,529400,0
2006-06-27,15.14,15.54,15,15.05,354700,0
2006-06-28,14.6,14.93,14.16,14.92,1031800,0
2006-06-29,15.17,15.67,15.17,15.65,871900,0
2006-06-30,15.75,15.89,15.3,15.71,838100,0
2006-07-03,15.7,15.7,15.33,15.66,137100,0
2006-07-05,15.56,15.56,15.15,15.22,209500,0
2006-07-06,15.22,15.27,14.91,15,419900,0
2006-07-07,14.87,15.06,14.76,14.85,300700,0
2006-07-10,14.9,15.13,14.61,14.71,164700,0
2006-07-11,14.65,14.75,14.45,14.65,204000,0
2006-07-12,14.59,14.63,14.12,14.26,739000,0
2006-07-13,14.1,14.1,13.47,13.71,662700,0
2006-07-14,13.67,13.77,12.96,13.07,647100,0
2006-07-17,12.9,13.31,12.76,13.13,452100,0
2006-07-18,13.23,13.33,12.65,12.91,361200,0
2006-07-19,12.89,13.58,12.89,13.53,362500,0
2006-07-20,13.58,13.85,12.86,13.01,484400,0
2006-07-21,12.9,13.22,12.37,13.12,557600,0
2006-07-24,13.25,13.35,12.75,13,545000,0
2006-07-25,12.98,13.31,12.82,13.25,469800,0
2006-07-26,13.25,13.25,12.76,12.84,1008400,0
2006-07-27,12.94,13,12.31,12.35,424100,0
2006-07-28,12.5,12.94,12.5,12.52,634300,0
2006-07-31,12.5,12.71,12.34,12.56,662000,0
2006-08-01,11.6,12.32,11.1,11.49,2736000,0
2006-08-02,11.53,12.14,11.53,12.02,1064100,0
2006-08-03,11.85,12.95,11.79,12.83,1325200,0
2006-08-04,13,13.14,12.6,12.97,823800,0
2006-08-07,12.91,12.91,12.55,12.79,497400,0
2006-08-08,12.88,12.88,12.3,12.36,613800,0
2006-08-09,12.46,12.49,12.1,12.16,509500,0
2006-08-10,12.12,12.56,11.93,12.28,355300,0
2006-08-11,12.19,12.37,12.13,12.24,463700,0
2006-08-14,12.37,12.37,11.51,12.06,242700,0
2006-08-15,12.3,12.47,12.06,12.46,269900,0
2006-08-16,12.52,12.78,12.37,12.76,305800,0
2006-08-17,12.69,13.03,12.66,13.03,452100,0
2006-08-18,13.2,13.22,12.88,13.06,372800,0
2006-08-21,13,13,12.44,12.5,266600,0
2006-08-22,12.5,12.65,12.44,12.62,271100,0
2006-08-23,12.66,12.72,11.86,12.13,511300,0
2006-08-24,12.16,12.24,11.81,12.16,369300,0
2006-08-25,12.09,12.29,12.09,12.12,335100,0
2006-08-28,12.03,12.3,12.03,12.21,355400,0
2006-08-29,12.21,12.65,12.21,12.65,518500,0
2006-08-30,12.5,12.68,12.32,12.43,327600,0
2006-08-31,12.49,12.54,12.38,12.38,339400,0
2006-09-01,12.48,12.5,12.15,12.23,319500,0
2006-09-05,12.2,12.39,12.15,12.39,373100,0
2006-09-06,12.3,12.43,12.02,12.02,152700,0
2006-09-07,12.03,12.11,11.9,11.91,205700,0
2006-09-08,11.97,12.26,11.93,12.2,171000,0
2006-09-11,12.13,12.39,12.01,12.35,227500,0
2006-09-12,12.46,13.3,12.44,13.07,631000,0
2006-09-13,13.07,13.39,13.05,13.38,298400,0
2006-09-14,13.39,13.76,13.13,13.54,336700,0
2006-09-15,13.68,13.85,13.54,13.77,445900,0
2006-09-18,13.76,14.37,13.75,14.36,834500,0
2006-09-19,14.4,14.52,13.76,14.38,431400,0
2006-09-20,14.47,14.8,14.4,14.67,590100,0
2006-09-21,14.76,14.85,14.39,14.73,353700,0
2006-09-22,14.69,14.69,14.4,14.54,461000,0
2006-09-25,14.56,14.59,14.26,14.51,413000,0
2006-09-26,14.46,15.16,14.33,14.42,555400,0
2006-09-27,14.32,14.55,14.11,14.12,308600,0
2006-09-28,14.17,14.33,13.67,14,414800,0
2006-09-29,13.97,14.08,13.71,13.75,473800,0
2006-10-02,13.65,13.73,13.45,13.65,272100,0
2006-10-03,13.66,13.85,13.45,13.74,251000,0
2006-10-04,13.66,13.86,13.52,13.85,382900,0
2006-10-05,13.78,13.96,13.64,13.85,205200,0
2006-10-06,13.76,13.99,13.59,13.93,444500,0
2006-10-09,13.93,14.26,13.81,14.25,362500,0
2006-10-10,14.31,14.6,14.29,14.4,406300,0
2006-10-11,14.38,14.38,13.82,14.03,386900,0
2006-10-12,14.08,14.25,14.04,14.25,405800,0
2006-10-13,14.25,14.29,13.83,13.98,351900,0
2006-10-16,13.94,14.21,13.8,14.02,337800,0
2006-10-17,13.88,13.96,13.71,13.93,291000,0
2006-10-18,14.03,14.12,13.6,13.75,498900,0
2006-10-19,13.73,14.15,13.62,13.88,321500,0
2006-10-20,13.95,14.01,13.53,13.99,396800,0
2006-10-23,13.95,14.14,13.85,13.94,307300,0
2006-10-24,13.95,14,13.77,13.87,410200,0
2006-10-25,13.87,13.99,13.61,13.91,315200,0
2006-10-26,14.01,14.5,13.95,14.5,498100,0
2006-10-27,14.5,14.9,14.42,14.45,424900,0
2006-10-30,14.3,14.64,14.27,14.35,252800,0
2006-10-31,14.35,14.39,14.09,14.13,321100,0
2006-11-01,14.16,14.28,13.35,13.75,606500,0
2006-11-02,13.62,15.36,13.55,15.27,1946300,0
2006-11-03,15.6,15.78,14.71,15,715100,0
2006-11-06,15.13,15.87,15.11,15.73,492800,0
2006-11-07,15.75,15.92,15.5,15.63,357500,0
2006-11-08,15.53,15.85,15.41,15.79,373800,0
2006-11-09,15.79,15.82,15.39,15.7,442700,0
2006-11-10,15.75,16.3,15.66,16.1,341300,0
2006-11-13,16.06,16.1,15.8,16,643700,0
2006-11-14,16,16,15.34,15.64,1546400,0
2006-11-15,15.74,16.21,15.74,15.95,1175900,0
2006-11-16,16,16.25,15.73,16.04,511900,0
2006-11-17,16.04,16.04,15.64,15.74,175200,0
2006-11-20,15.7,16,15.58,15.96,150900,0
2006-11-21,15.9,15.95,15.48,15.77,322200,0
2006-11-22,15.85,15.9,15.6,15.7,352100,0
2006-11-24,15.55,15.74,15.33,15.63,111000,0
2006-11-27,15.52,15.55,15.15,15.3,336200,0
2006-11-28,15.21,15.55,15.12,15.55,311500,0
2006-11-29,15.57,15.7,15.45,15.51,382300,0
2006-11-30,15.4,15.59,15.2,15.54,243500,0
2006-12-01,15.47,15.47,15,15.25,408600,0
2006-12-04,15.21,15.61,15.01,15.59,591200,0
2006-12-05,15.75,16.14,15.55,16.03,591100,0
2006-12-06,16,16.07,15.76,16.01,272900,0
2006-12-07,15.99,16.01,15.72,15.83,172500,0
2006-12-08,15.79,16.05,15.64,15.79,283300,0
2006-12-11,15.75,15.75,15.13,15.43,375100,0
2006-12-12,15.47,15.49,15.14,15.42,335500,0
2006-12-13,15.52,15.77,15.44,15.55,354100,0
2006-12-14,15.65,15.81,15.41,15.43,331700,0
2006-12-15,15.58,15.68,15.21,15.33,1051700,0
2006-12-18,15.28,15.37,14.64,14.69,839600,0
2006-12-19,14.49,14.68,14.17,14.36,744500,0
2006-12-20,14.4,14.57,14.28,14.29,517300,0
2006-12-21,14.3,14.47,14.1,14.11,657500,0
2006-12-22,14.11,14.35,14.09,14.16,464900,0
2006-12-26,14.19,14.2,13.97,14.05,244000,0
2006-12-27,14.06,14.3,13.77,13.9,906800,0
2006-12-28,13.82,14.11,13.82,13.99,852600,0
2006-12-29,13.94,14.06,13.92,14,525500,0
2007-01-03,14.05,14.22,13.87,14.05,418000,0
2007-01-04,13.92,14,13.71,13.86,410600,0
2007-01-05,13.38,14.02,13.38,13.98,718900,0
2007-01-08,14.46,15.97,14.36,15.8,2007600,0
2007-01-09,15.78,15.98,14.97,15.34,1222000,0
2007-01-10,15.23,15.37,15.16,15.22,340700,0
2007-01-11,15.32,15.55,15.25,15.42,375700,0
2007-01-12,15.39,15.61,15.31,15.48,207800,0
2007-01-16,15.5,15.7,15.41,15.58,241100,0
2007-01-17,15.55,15.75,15.36,15.45,180300,0
2007-01-18,15.41,15.47,15.12,15.22,207600,0
2007-01-19,15.24,15.69,15.15,15.55,390700,0
2007-01-22,15.56,15.6,15.27,15.55,168500,0
2007-01-23,15.58,15.77,15.46,15.49,165400,0
2007-01-24,15.5,16.31,15.5,16.24,490400,0
2007-01-25,16.33,16.4,15.87,15.95,382300,0
2007-01-26,16,16.15,15.52,16.1,245300,0
2007-01-29,16,16.36,15.9,16.14,340300,0
2007-01-30,16.14,16.16,15.9,16.13,367300,0
2007-01-31,16.1,16.5,15.92,16.31,439500,0
2007-02-01,16.35,16.5,16.35,16.41,167800,0
2007-02-02,16.5,16.68,16.26,16.63,580500,0
2007-02-05,16.58,16.86,16.35,16.83,482800,0
2007-02-06,16.83,16.99,16.5,16.89,810100,0
2007-02-07,16.95,16.95,16.6,16.64,487200,0
2007-02-08,17.84,18.63,17.65,18.2,3038900,0
2007-02-09,18.15,18.19,17.75,17.83,697100,0
2007-02-12,17.7,18.2,17.7,18.1,407961,0
2007-02-13,18.12,18.18,17.97,18.14,275737,0
2007-02-14,18.14,18.57,18.05,18.41,475943,0
2007-02-15,18.31,18.45,17.91,17.98,665300,0
2007-02-16,17.98,18.13,17.73,18.04,275500,0
2007-02-20,17.5,18.06,17.44,18.02,451000,0
2007-02-21,17.92,18.3,17.92,18.29,327200,0
2007-02-22,18.45,18.52,18.19,18.44,482200,0
2007-02-23,18.41,18.56,18.2,18.53,351000,0
2007-02-26,18.58,18.59,18.12,18.16,309400,0
2007-02-27,17.95,18.1,17.05,17.17,468700,0
2007-02-28,17.17,17.4,16.04,17.23,331900,0
2007-03-01,16.96,17.99,16.71,17.4,385200,0
2007-03-02,17.29,17.41,16.83,16.89,302200,0
2007-03-05,16.48,16.55,16.13,16.47,414000,0
2007-03-06,16.87,17.16,16.55,16.84,359800,0
2007-03-07,16.77,17.32,16.6,16.95,266200,0
2007-03-08,17.04,17.35,16.88,16.95,240600,0
2007-03-09,17.1,17.38,17.01,17.32,228400,0
2007-03-12,17.22,17.37,16.78,16.96,324600,0
2007-03-13,16.81,16.87,16.22,16.48,748200,0
2007-03-14,16.4,16.49,16.08,16.41,594500,0
2007-03-15,16.49,16.88,16.29,16.8,399100,0
2007-03-16,16.79,17.51,16.68,16.83,404800,0
2007-03-19,16.93,17.03,16.83,16.97,351200,0
2007-03-20,16.99,17.3,16.95,17.25,368000,0
2007-03-21,17.28,17.57,17.06,17.57,297300,0
2007-03-22,17.59,17.6,17.04,17.12,629300,0
2007-03-23,17.15,17.55,17.15,17.4,244900,0
2007-03-26,17.43,17.62,17.12,17.21,264400,0
2007-03-27,17.13,17.13,16.76,17.1,254000,0
2007-03-28,17,17.04,16.3,16.5,683100,0
2007-03-29,16,16.45,15.26,15.73,1537700,0
2007-03-30,15.8,15.8,15.1,15.43,1122900,0
2007-04-02,15.49,15.85,15.48,15.58,567100,0
2007-04-03,15.52,15.61,14.95,15.24,1074100,0
2007-04-04,15.29,15.47,14.99,15.4,444500,0
2007-04-05,15.41,15.59,15.2,15.53,328300,0
2007-04-09,15.61,15.85,15.5,15.81,573600,0
2007-04-10,15.74,16.16,15.6,16.07,594000,0
2007-04-11,16.14,16.15,15.9,16.01,552900,0
2007-04-12,14,14.44,13.09,13.67,4248400,0
2007-04-13,13.92,14.5,13.67,14.3,1872004,0
2007-04-16,14.3,14.47,14.12,14.24,679700,0
2007-04-17,14.22,14.5,14.12,14.19,1024200,0
2007-04-18,14.19,14.27,14.04,14.09,460720,0
2007-04-19,14,14,13.79,13.81,778900,0
2007-04-20,13.86,14.13,13.71,14,948000,0
2007-04-23,14,14.16,13.9,13.98,804229,0
2007-04-24,14,14.1,13.85,13.97,558800,0
2007-04-25,14.07,14.09,13.67,13.78,1174700,0
2007-04-26,13.43,14.7,13.26,14.5,2043949,0
2007-04-27,14.85,14.85,14.02,14.08,744100,0
2007-04-30,14.04,14.23,13.76,13.81,506800,0
2007-05-01,13.82,14.01,13.56,13.89,545900,0
2007-05-02,13.89,14.23,13.79,14.12,546200,0
2007-05-03,14.06,14.08,13.58,13.77,709900,0
2007-05-04,13.86,13.91,13.64,13.75,452400,0
2007-05-07,13.77,13.77,13.51,13.6,371800,0
2007-05-08,13.51,13.61,13.18,13.46,704900,0
2007-05-09,13.43,13.54,13.22,13.45,326800,0
2007-05-10,13.25,13.35,13.14,13.17,427600,0
2007-05-11,13.18,13.35,13.14,13.27,259300,0
2007-05-14,13.22,13.52,13.18,13.45,429900,0
2007-05-15,13.37,13.71,13.04,13.14,411400,0
2007-05-16,13.14,13.14,12.8,12.9,835400,0
2007-05-17,12.9,12.99,12.83,12.94,480420,0
2007-05-18,12.93,12.98,12.85,12.85,342200,0
2007-05-21,12.85,12.95,12.68,12.8,509800,0
2007-05-22,12.84,12.98,12.53,12.96,515200,0
2007-05-23,13,13.2,12.88,12.95,264600,0
2007-05-24,12.92,13.16,12.79,12.85,262660,0
2007-05-25,12.89,13.11,12.83,12.97,379900,0
2007-05-29,12.99,13.09,12.83,12.9,207326,0
2007-05-30,12.8,13.15,12.76,13.1,285300,0
2007-05-31,13.17,13.24,12.61,12.88,649300,0
2007-06-01,12.91,13.29,12.85,13.18,464560,0
2007-06-04,13.18,13.35,13.1,13.17,308300,0
2007-06-05,13.05,13.1,12.68,12.73,451700,0
2007-06-06,12.68,12.75,12.58,12.72,445500,0
2007-06-07,12.64,12.83,12.45,12.46,545500,0
2007-06-08,12.46,12.57,12.4,12.42,671600,0
2007-06-11,12.48,12.5,12.27,12.33,493300,0
2007-06-12,12.25,12.52,12.25,12.35,561800,0
2007-06-13,12.43,12.74,12.34,12.68,365700,0
2007-06-14,12.73,12.89,12.6,12.8,290800,0
2007-06-15,13,13.03,12.54,12.61,572000,0
2007-06-18,12.6,12.68,12.34,12.58,208100,0
2007-06-19,12.55,12.81,12.43,12.72,445000,0
2007-06-20,12.72,12.76,12.55,12.66,300800,0
2007-06-21,12.59,12.68,12.3,12.65,560400,0
2007-06-22,12.55,12.6,12.31,12.46,772200,0
2007-06-25,12.41,12.75,12.36,12.66,492200,0
2007-06-26,12.71,12.72,12.14,12.47,1138400,0
2007-06-27,12.25,12.37,12.13,12.25,751500,0
2007-06-28,12.33,12.48,12.13,12.22,481400,0
2007-06-29,12.29,12.34,12.04,12.04,402000,0
2007-07-02,12.01,12.66,11.88,12.63,514500,0
2007-07-03,12.6,12.6,11.85,11.9,654600,0
2007-07-05,12.06,12.25,11.91,12.2,416700,0
2007-07-06,12.1,12.16,11.91,12.05,1707100,0
2007-07-09,12.13,12.23,12.04,12.17,742800,0
2007-07-10,12.11,12.15,11.9,11.93,801800,0
2007-07-11,11.97,11.98,11.49,11.54,763900,0
2007-07-12,11.54,11.9,11.54,11.83,492600,0
2007-07-13,11.88,12.14,11.76,12,388100,0
2007-07-16,12.02,12.1,11.87,11.94,246400,0
2007-07-17,9.45,10.35,9.27,9.9,6732400,0
2007-07-18,9.8,9.8,9.2,9.62,2895723,0
2007-07-19,9.6,9.61,9.14,9.25,2002000,0
2007-07-20,9.25,9.27,9.12,9.14,1121000,0
2007-07-23,9.14,9.35,9.08,9.14,3222829,0
2007-07-24,9.13,9.25,9.1,9.19,2233400,0
2007-07-25,9.22,9.22,8.98,9,1140000,0
2007-07-26,9.4,10.25,9.05,9.83,3252200,0
2007-07-27,10.03,10.25,9.75,9.83,1478400,0
2007-07-30,9.88,10.01,9.75,9.91,1107800,0
2007-07-31,10.04,10.04,9.81,9.84,801100,0
2007-08-01,9.78,9.82,9.47,9.5,798100,0
2007-08-02,9.43,9.74,9.21,9.54,837300,0
2007-08-03,9.59,9.68,8.68,8.7,786600,0
2007-08-06,9.19,9.19,8.6,9.11,688500,0
2007-08-07,9.09,9.4,8.95,9.3,623600,0
2007-08-08,9.41,10.01,9.25,9.66,845000,0
2007-08-09,9.86,10.41,9.72,10.29,1433656,0
2007-08-10,10.22,10.34,9.52,9.72,783293,0
2007-08-13,9.72,9.83,8.92,9.23,1253400,0
2007-08-14,9.39,9.75,9.22,9.24,454600,0
2007-08-15,9.22,9.46,9.05,9.25,460600,0
2007-08-16,9.02,9.43,8.91,9.03,813500,0
2007-08-17,9.65,9.7,9.09,9.53,564300,0
2007-08-20,9.6,9.64,9.29,9.58,202300,0
2007-08-21,9.57,9.68,9.3,9.4,174400,0
2007-08-22,9.42,9.45,9.25,9.3,630100,0
2007-08-23,9.36,9.4,8.85,9.03,586400,0
2007-08-24,9.09,9.66,9.06,9.25,535400,0
2007-08-27,9.26,9.38,8.92,8.92,344500,0
2007-08-28,8.91,8.92,8.48,8.69,738100,0
2007-08-29,8.7,9.01,8.61,9,241800,0
2007-08-30,8.92,9.41,8.86,9.36,471400,0
2007-08-31,9.49,9.62,9.38,9.52,416000,0
2007-09-04,9.5,9.83,9.41,9.65,570300,0
2007-09-05,9.6,9.88,9.52,9.81,446600,0
2007-09-06,9.89,9.89,9.71,9.89,306300,0
2007-09-07,9.74,9.76,9.33,9.35,239100,0
2007-09-10,9.41,9.45,8.99,9.09,365800,0
2007-09-11,8.9,9.09,8.51,8.87,629300,0
2007-09-12,8.86,9.05,8.52,8.56,665900,0
2007-09-13,8.57,8.62,8.51,8.55,524400,0
2007-09-14,8.6,8.6,8.22,8.28,643700,0
2007-09-17,8.28,8.31,7.46,8.16,453900,0
2007-09-18,8.21,8.3,7.84,8.25,531500,0
2007-09-19,8.25,8.43,8.01,8.12,630000,0
2007-09-20,8.1,8.23,7.89,7.95,306100,0
2007-09-21,8.01,8.2,7.98,8.03,460300,0
2007-09-24,8.01,8.28,7.68,7.7,568900,0
2007-09-25,7.66,7.83,7.63,7.73,279800,0
2007-09-26,7.77,7.9,7.69,7.71,230100,0
2007-09-27,7.75,7.99,7.74,7.78,506300,0
2007-09-28,7.74,8.14,7.74,7.97,480100,0
2007-10-01,7.95,8.2,7.91,8.18,376400,0
2007-10-02,8.17,8.25,8.02,8.08,259200,0
2007-10-03,8.03,8.24,8.03,8.15,326800,0
2007-10-04,8.2,8.3,8.08,8.15,368100,0
2007-10-05,8.22,8.28,8.05,8.17,562000,0
2007-10-08,8.14,8.3,7.99,8.02,440200,0
2007-10-09,8.06,8.44,8.06,8.22,265300,0
2007-10-10,8.25,8.39,8.1,8.13,202100,0
2007-10-11,8.19,8.34,8,8,368500,0
2007-10-12,8.05,8.09,7.75,7.78,439400,0
2007-10-15,7.76,7.79,6.74,7.03,1274300,0
2007-10-16,7,7.27,6.26,6.26,877900,0
2007-10-17,6.38,6.5,6.27,6.27,795400,0
2007-10-18,6.29,6.43,6.27,6.3,484800,0
2007-10-19,6.2,7.12,5.36,6.25,3029200,0
2007-10-22,6.02,7.1,6.02,7.04,1439800,0
2007-10-23,6.97,7.13,6.56,6.66,933500,0
2007-10-24,6.61,6.69,6.43,6.65,516100,0
2007-10-25,6.62,6.72,6.37,6.45,378600,0
2007-10-26,6.54,6.59,6.22,6.29,621600,0
2007-10-29,6.27,6.71,6.26,6.7,486300,0
2007-10-30,6.68,6.71,6.23,6.27,460500,0
2007-10-31,6.28,6.67,6.28,6.43,433200,0
2007-11-01,6.4,6.5,6.01,6.01,643900,0
2007-11-02,6.2,6.2,5.8,6.05,720500,0
2007-11-05,6.05,6.09,5.92,5.94,335113,0
2007-11-06,5.51,6.58,5.51,6.03,435701,0
2007-11-07,6.02,6.12,5.54,5.54,479100,0
2007-11-08,5.54,5.88,5.31,5.64,428640,0
2007-11-09,5.56,5.64,5.26,5.48,390600,0
2007-11-12,5.52,5.66,5.31,5.49,453300,0
2007-11-13,5.53,5.8,5.45,5.55,645600,0
2007-11-14,5.55,5.6,5.28,5.31,491900,0
2007-11-15,5.27,5.36,5.09,5.17,471660,0
2007-11-16,5.2,5.2,4.96,5.03,331300,0
2007-11-19,5.06,5.07,4.58,4.62,802800,0
2007-11-20,4.6,4.72,4.31,4.47,797000,0
2007-11-21,4.48,4.79,4.45,4.62,357800,0
2007-11-23,4.65,5.07,4.62,5.02,169300,0
2007-11-26,4.89,5.05,4.83,4.94,398424,0
2007-11-27,5.04,5.22,4.96,5.12,470000,0
2007-11-28,5.12,5.68,5.12,5.65,715300,0
2007-11-29,5.65,5.84,5.55,5.78,1075100,0
2007-11-30,5.77,6.12,5.63,5.75,606700,0
2007-12-03,5.78,5.9,5.7,5.7,454400,0
2007-12-04,5.6,5.79,5.5,5.57,367501,0
2007-12-05,5.56,5.75,5.54,5.68,205300,0
2007-12-06,5.74,6.09,5.68,6.07,267800,0
2007-12-07,6.12,7.08,6.04,7,1026700,0
2007-12-10,7.12,7.12,6.65,6.74,514325,0
2007-12-11,6.79,6.85,5.9,5.93,594750,0
2007-12-12,6.09,6.29,5.96,6.16,314500,0
2007-12-13,6.08,6.08,5.61,5.85,248490,0
2007-12-14,5.74,5.83,5.48,5.51,233900,0
2007-12-17,5.47,5.67,5.46,5.6,217700,0
2007-12-18,5.61,6.57,5.6,6.57,613086,0
2007-12-19,6.43,6.46,5.72,5.76,641588,0
2007-12-20,5.74,6.13,5.72,6.06,369338,0
2007-12-21,6.1,6.3,5.5,5.5,928800,0
2007-12-24,5.55,5.65,5.4,5.42,224900,0
2007-12-26,5.4,5.72,5.25,5.72,304020,0
2007-12-27,5.79,5.79,5.09,5.16,558300,0
2007-12-28,5.21,5.35,4.9,5.09,637521,0
2007-12-31,5.06,5.15,4.81,4.85,499392,0
2008-01-02,5.24,5.5,4.9,4.92,705500,0
2008-01-03,4.97,5.01,4.51,4.59,657974,0
2008-01-04,4.54,4.66,4.32,4.34,451518,0
2008-01-07,4.28,4.39,4.11,4.16,518300,0
2008-01-08,4.17,4.24,3.84,3.86,638678,0
2008-01-09,3.9,4.03,3.54,4.01,468970,0
2008-01-10,3.9,3.9,3.37,3.66,857050,0
2008-01-11,3.65,3.83,3.48,3.55,432900,0
2008-01-14,3.62,3.73,3.52,3.7,234400,0
2008-01-15,3.65,3.73,3.52,3.72,432200,0
2008-01-16,3.67,4.72,3.58,4.26,767200,0
2008-01-17,4.22,4.38,3.91,4.01,479675,0
2008-01-18,3.86,4.26,3.85,4.2,271400,0
2008-01-22,4.03,4.59,4.03,4.44,517816,0
2008-01-23,4.34,5,4.33,4.9,653135,0
2008-01-24,4.98,5.25,4.91,4.98,710829,0
2008-01-25,5.04,5.05,4.5,4.69,419513,0
2008-01-28,4.67,4.97,4.59,4.63,664100,0
2008-01-29,4.65,4.84,4.38,4.53,811700,0
2008-01-30,4.51,4.56,4.37,4.38,353447,0
2008-01-31,4.29,4.76,4.15,4.65,577050,0
2008-02-01,4.7,4.8,4.55,4.68,352900,0
2008-02-04,4.64,4.65,4.47,4.56,293350,0
2008-02-05,4.52,4.91,4.48,4.58,277500,0
2008-02-06,4.65,4.79,4.53,4.59,163499,0
2008-02-07,4.56,4.59,4.14,4.47,370600,0
2008-02-08,4.38,4.59,4.38,4.57,159833,0
2008-02-11,4.56,4.6,4.33,4.41,228200,0
2008-02-12,4.52,4.89,4.45,4.81,607250,0
2008-02-13,4.75,4.75,4.25,4.41,388600,0
2008-02-14,4.25,4.65,3.76,4.03,1005905,0
2008-02-15,4.01,4.1,3.79,3.79,504546,0
2008-02-19,3.9,4.25,3.79,4.04,491389,0
2008-02-20,4.02,4.09,3.91,3.96,413700,0
2008-02-21,3.98,4.05,3.91,3.99,529050,0
2008-02-22,3.92,4.17,3.91,4.15,322490,0
2008-02-25,4.14,4.35,4.1,4.33,332861,0
2008-02-26,4.34,4.39,4.24,4.31,260103,0
2008-02-27,4.28,4.59,4.21,4.55,357100,0
2008-02-28,4.55,4.59,4.46,4.56,196300,0
2008-02-29,4.46,4.51,4.16,4.19,311800,0
2008-03-03,4.18,4.19,3.96,4.04,231079,0
2008-03-04,4.11,4.4,3.97,4.24,267000,0
2008-03-05,4.22,4.3,4.03,4.05,191278,0
2008-03-06,4.06,4.09,3.7,3.73,427546,0
2008-03-07,3.69,3.8,3.44,3.5,356400,0
2008-03-10,3.52,3.65,3.21,3.22,404600,0
2008-03-11,3.3,3.49,3.26,3.42,352700,0
2008-03-12,3.46,3.46,3.26,3.35,186800,0
2008-03-13,3.28,3.3,3.11,3.22,485400,0
2008-03-14,3.25,3.34,3.02,3.08,325000,0
2008-03-17,3,3.3,3,3.06,243010,0
2008-03-18,3.25,3.45,3.14,3.25,352191,0
2008-03-19,3.31,3.48,3.24,3.31,232700,0
2008-03-20,3.56,3.56,3.15,3.15,631735,0
2008-03-24,3.19,3.59,3.16,3.59,480729,0
2008-03-25,3.55,3.64,3.31,3.5,367985,0
2008-03-26,3.5,3.6,3.35,3.53,316600,0
2008-03-27,3.6,3.6,3.35,3.4,204790,0
2008-03-28,3.41,3.87,3.19,3.34,597222,0
2008-03-31,3.35,3.4,3.2,3.29,332200,0
2008-04-01,3.32,3.52,3.3,3.48,274964,0
2008-04-02,3.44,3.66,3.34,3.58,396000,0
2008-04-03,3.53,3.66,3.5,3.59,318104,0
2008-04-04,3.6,3.61,3.34,3.43,300810,0
2008-04-07,3.42,3.43,3.26,3.3,272465,0
2008-04-08,3.3,3.5,3.2,3.36,175000,0
2008-04-09,3.4,3.5,3.16,3.16,338500,0
2008-04-10,3.17,3.32,3.17,3.26,244100,0
2008-04-11,3.21,3.54,3.15,3.23,490100,0
2008-04-14,3.23,3.42,3.17,3.19,201895,0
2008-04-15,3.22,3.42,3.16,3.4,297543,0
2008-04-16,3.5,3.5,3.34,3.5,182381,0
2008-04-17,3.48,3.55,3.3,3.33,200172,0
2008-04-18,3.55,3.56,3.35,3.55,265073,0
2008-04-21,3.52,3.52,3.32,3.42,157221,0
2008-04-22,3.45,3.45,3.19,3.23,264986,0
2008-04-23,3.25,3.32,3.16,3.28,181284,0
2008-04-24,3.29,3.32,3.22,3.25,299916,0
2008-04-25,3.3,3.36,3.2,3.25,325012,0
2008-04-28,3.29,3.43,3.21,3.42,401169,0
2008-04-29,3.44,3.54,3.35,3.52,346918,0
2008-04-30,3.54,3.61,3.32,3.61,348834,0
2008-05-01,3.6,3.81,3.6,3.74,313467,0
2008-05-02,3.75,4,3.71,3.97,424863,0
2008-05-05,4.01,4.57,3.98,4.57,651007,0
2008-05-06,4.42,5.33,4.04,5.33,1655699,0
2008-05-07,5.18,5.39,5.12,5.24,946298,0
2008-05-08,5.19,5.3,5.1,5.3,492895,0
2008-05-09,5.25,5.48,5.14,5.17,376663,0
2008-05-12,5.11,6.82,5.1,6.65,1653073,0
2008-05-13,6.52,6.74,6.25,6.61,830208,0
2008-05-14,6.52,6.63,6.31,6.55,382804,0
2008-05-15,6.52,6.6,6.39,6.51,287945,0
2008-05-16,6.29,6.59,6.1,6.46,344739,0
2008-05-19,6.47,6.6,6.28,6.39,271568,0
2008-05-20,6.31,6.53,5.97,6.07,490599,0
2008-05-21,6.01,6.44,5.8,5.89,408054,0
2008-05-22,5.85,6.39,5.85,6.3,264225,0
2008-05-23,6.38,6.42,6.11,6.33,228664,0
2008-05-27,6.35,6.5,6.28,6.48,216991,0
2008-05-28,6.48,6.52,6.33,6.51,262341,0
2008-05-29,6.49,6.8,6.46,6.64,555514,0
2008-05-30,6.75,6.85,6.59,6.73,703040,0
2008-06-02,6.71,6.75,6.5,6.61,298393,0
2008-06-03,6.63,6.67,6.43,6.55,212525,0
2008-06-04,6.5,6.5,6.02,6.04,298344,0
2008-06-05,6.02,6.46,6,6.22,223069,0
2008-06-06,6.15,6.38,6.05,6.12,168654,0
2008-06-09,6.07,6.33,5.87,5.88,310933,0
2008-06-10,5.82,6.18,5.65,6.17,196486,0
2008-06-11,6.2,6.2,5.75,5.92,231282,0
2008-06-12,5.98,6.19,5.71,5.73,212482,0
2008-06-13,5.68,6.15,5.68,6.15,273485,0
2008-06-16,6.08,6.32,6.04,6.32,219700,0
2008-06-17,6.32,6.34,6.08,6.26,141574,0
2008-06-18,6.17,6.2,5.79,5.8,198125,0
2008-06-19,5.8,6.12,5.7,6.07,177788,0
2008-06-20,5.97,6.17,5.77,5.84,355453,0
2008-06-23,5.86,5.87,4.95,5.07,534227,0
2008-06-24,5.04,5.22,4.75,5.06,360179,0
2008-06-25,5.02,5.56,5.01,5.34,335621,0
2008-06-26,5.28,5.42,5.1,5.29,238435,0
2008-06-27,5.3,5.57,5.11,5.46,989440,0
2008-06-30,5.39,5.55,5.06,5.08,329620,0
2008-07-01,5.02,5.57,4.92,5.47,613412,0
2008-07-02,5.47,5.64,5.32,5.34,337977,0
2008-07-03,5.37,5.61,5.29,5.54,211764,0
2008-07-07,5.5,5.74,5.07,5.24,315086,0
2008-07-08,5.2,5.59,5.07,5.54,391060,0
2008-07-09,5.53,5.76,5.26,5.34,310447,0
2008-07-10,5.34,5.58,5.04,5.17,557744,0
2008-07-11,5.13,5.25,4.96,5.24,394246,0
2008-07-14,5.33,5.36,4.89,5.04,566702,0
2008-07-15,4.96,5.68,4.86,5.27,551316,0
2008-07-16,5.2,5.7,5.2,5.63,453901,0
2008-07-17,5.71,6.19,5.44,5.96,662559,0
2008-07-18,5.96,6.11,5.81,6.07,385200,0
2008-07-21,5.97,5.97,4.44,5.11,1402747,0
2008-07-22,5.04,5.52,4.82,5.36,602655,0
2008-07-23,5.26,5.76,5.26,5.5,392978,0
2008-07-24,5.51,5.92,5.07,5.15,425839,0
2008-07-25,5,5.04,4.55,4.63,653208,0
2008-07-28,4.56,5.03,4.5,4.62,661447,0
2008-07-29,4.67,5.2,4.67,5.09,464811,0
2008-07-30,5.07,5.27,4.94,5.1,489462,0
2008-07-31,4.98,5.17,4.79,4.88,593064,0
2008-08-01,5.33,6.37,5.3,5.8,1030982,0
2008-08-04,5.78,5.78,5.35,5.52,358091,0
2008-08-05,5.65,5.75,5.52,5.63,550119,0
2008-08-06,5.62,5.64,5.36,5.6,360670,0
2008-08-07,5.54,5.92,5.3,5.79,488333,0
2008-08-08,5.78,6.2,5.75,6,555265,0
2008-08-11,5.67,6.06,5.67,5.9,406043,0
2008-08-12,5.87,5.99,5.62,5.8,344451,0
2008-08-13,5.69,5.86,5.31,5.55,568519,0
2008-08-14,5.53,5.79,5.44,5.59,390344,0
2008-08-15,5.56,5.69,5.27,5.47,285364,0
2008-08-18,5.53,5.59,5.3,5.45,407754,0
2008-08-19,5.45,5.69,5.2,5.42,493259,0
2008-08-20,5.44,5.53,4.98,5.01,315144,0
2008-08-21,4.95,5.09,4.9,4.97,279130,0
2008-08-22,4.9,5.35,4.9,5.2,275614,0
2008-08-25,5.18,5.18,4.84,4.88,213582,0
2008-08-26,4.9,5.13,4.77,4.87,231295,0
2008-08-27,4.89,4.99,4.87,4.97,124612,0
2008-08-28,4.94,5.24,4.9,5.08,164295,0
2008-08-29,5.06,5.35,5.06,5.32,230401,0
2008-09-02,5.46,5.69,5.3,5.4,187787,0
2008-09-03,5.4,5.75,5.35,5.6,263779,0
2008-09-04,5.57,5.77,5.48,5.63,336038,0
2008-09-05,5.59,5.76,5.58,5.68,259866,0
2008-09-08,5.78,5.94,5.63,5.77,214555,0
2008-09-09,5.77,5.95,5.5,5.56,304259,0
2008-09-10,5.57,5.76,5.41,5.44,387386,0
2008-09-11,5.37,5.71,5.35,5.57,213685,0
2008-09-12,5.55,5.62,5.34,5.53,178410,0
2008-09-15,5.45,5.62,4.93,4.94,228022,0
2008-09-16,4.75,4.95,4.52,4.76,409608,0
2008-09-17,4.72,4.77,4.19,4.19,430877,0
2008-09-18,4.21,4.74,4.16,4.74,719337,0
2008-09-19,4.58,6.13,4.58,5.06,1106927,0
2008-09-22,5.1,5.11,4.63,4.69,474975,0
2008-09-23,4.7,5,4.7,4.77,164833,0
2008-09-24,4.8,4.94,4.58,4.7,277173,0
2008-09-25,4.8,5,4.66,4.73,345487,0
2008-09-26,4.61,4.87,4.4,4.82,310203,0
2008-09-29,4.72,4.79,4.32,4.32,303553,0
2008-09-30,4.4,4.74,4.09,4.57,341263,0
2008-10-01,4.53,4.55,4.38,4.5,384923,0
2008-10-02,4.45,4.54,4.21,4.22,251327,0
2008-10-03,4.31,4.4,3.91,4.02,238984,0
2008-10-06,3.85,3.98,3.5,3.63,328616,0
2008-10-07,3.61,3.85,2.7,2.95,463337,0
2008-10-08,2.82,3.46,2.82,3.36,469277,0
2008-10-09,3.41,3.56,2.93,2.93,407642,0
2008-10-10,2.78,3.3,2.58,3.29,369192,0
2008-10-13,3.49,3.62,2.97,3.27,311901,0
2008-10-14,3.42,3.46,3.21,3.25,188731,0
2008-10-15,3.24,3.24,2.75,2.85,362190,0
2008-10-16,3.11,3.22,2.79,3.17,335673,0
2008-10-17,2.99,3.5,2.95,3.44,320236,0
2008-10-20,3.42,3.44,3.2,3.41,116060,0
2008-10-21,3.32,3.38,3.2,3.2,133598,0
2008-10-22,3.09,3.19,3,3.03,99691,0
2008-10-23,3.07,3.07,2.7,2.75,193387,0
2008-10-24,2.47,2.73,2.45,2.65,156665,0
2008-10-27,2.52,2.63,2.3,2.3,134069,0
2008-10-28,2.31,2.35,1.97,2.07,288905,0
2008-10-29,2.11,2.36,2.09,2.33,255091,0
2008-10-30,2.47,2.55,2.39,2.49,160607,0
2008-10-31,2.47,2.48,2.35,2.44,219528,0
2008-11-03,2.45,2.56,2.4,2.47,212807,0
2008-11-04,2.54,2.54,2.29,2.31,195326,0
2008-11-05,2.79,2.79,2.03,2.06,247665,0
2008-11-06,2.08,2.42,2.01,2.22,173131,0
2008-11-07,2.26,2.4,2.2,2.36,227751,0
2008-11-10,2.4,2.46,2.25,2.41,263725,0
2008-11-11,2.37,2.44,2.23,2.3,374650,0
2008-11-12,2.27,2.3,1.98,1.98,425841,0
2008-11-13,2.01,2.01,1.73,1.84,359131,0
2008-11-14,1.8,1.99,1.68,1.68,197787,0
2008-11-17,1.66,1.79,1.66,1.75,110245,0
2008-11-18,1.75,1.94,1.67,1.9,200938,0
2008-11-19,1.91,1.95,1.77,1.9,180212,0
2008-11-20,1.86,2.34,1.81,2.06,315279,0
2008-11-21,2.11,2.37,1.9,2.37,265942,0
2008-11-24,2.33,2.8,2.25,2.7,358363,0
2008-11-25,2.72,2.72,2.31,2.44,208906,0
2008-11-26,2.33,2.78,2.23,2.75,148908,0
2008-11-28,2.66,2.94,2.65,2.94,58734,0
2008-12-01,2.83,2.83,1.94,1.94,176424,0
2008-12-02,2.07,2.39,1.8,2.08,170266,0
2008-12-03,1.99,2.29,1.95,2.28,110738,0
2008-12-04,2.23,2.46,2.18,2.25,67119,0
2008-12-05,2.15,2.34,1.91,2.23,186935,0
2008-12-08,2.31,2.39,2.16,2.39,130994,0
2008-12-09,2.3,2.61,2.2,2.24,147467,0
2008-12-10,2.25,2.36,2.14,2.33,60445,0
2008-12-11,2.28,2.42,2.16,2.24,191116,0
2008-12-12,2.15,2.22,2.05,2.14,112563,0
2008-12-15,2.16,2.17,1.81,1.84,114712,0
2008-12-16,1.89,2.13,1.78,2.12,115893,0
2008-12-17,2.03,2.03,1.75,1.86,167513,0
2008-12-18,1.86,2,1.75,2,143890,0
2008-12-19,2.08,2.37,1.9,2,462205,0
2008-12-22,2.01,2.09,1.83,1.94,194197,0
2008-12-23,1.96,2.06,1.72,1.72,291851,0
2008-12-24,1.75,1.86,1.72,1.85,52898,0
2008-12-26,1.89,1.89,1.76,1.8,47972,0
2008-12-29,1.78,2,1.75,1.99,172075,0
2008-12-30,2.01,2.16,2,2.1,120744,0
2008-12-31,2.13,2.24,2.01,2.21,211643,0
2009-01-02,2.16,2.25,2.15,2.18,93248,0
2009-01-05,2.11,2.22,1.95,2,79739,0
2009-01-06,2.02,2.23,2.02,2.23,111761,0
2009-01-07,2.17,2.57,2.17,2.34,241686,0
2009-01-08,2.34,2.52,2.28,2.31,151281,0
2009-01-09,2.31,2.31,1.93,1.96,98976,0
2009-01-12,1.96,2.06,1.88,1.88,76281,0
2009-01-13,1.82,1.92,1.76,1.79,174595,0
2009-01-14,1.75,1.75,1.49,1.49,266486,0
2009-01-15,1.56,1.7,1.5,1.68,219865,0
2009-01-16,1.68,1.69,1.59,1.61,194282,0
2009-01-20,1.58,1.64,1.49,1.49,89091,0
2009-01-21,1.51,1.56,1.49,1.54,105251,0
2009-01-22,1.5,1.52,1.4,1.43,263576,0
2009-01-23,1.4,1.48,1.38,1.45,87526,0
2009-01-26,1.51,1.77,1.51,1.55,150095,0
2009-01-27,1.58,1.61,1.47,1.48,70149,0
2009-01-28,1.64,1.68,1.52,1.65,129146,0
2009-01-29,1.58,1.61,1.42,1.44,82446,0
2009-01-30,1.46,1.57,1.27,1.39,202671,0
2009-02-02,1.4,1.4,1.32,1.34,214966,0
2009-02-03,1.35,1.38,1.28,1.3,127190,0
2009-02-04,1.3,1.33,1.13,1.13,171502,0
2009-02-05,1.14,1.18,1.07,1.11,184882,0
2009-02-06,1.13,1.25,1.1,1.25,138517,0
2009-02-09,1.3,1.3,1.18,1.22,52444,0
2009-02-10,1.22,1.38,1.15,1.15,60849,0
2009-02-11,1.16,1.18,1.07,1.08,106476,0
2009-02-12,1.06,1.07,0.98,0.99,438446,0
2009-02-13,0.95,1.03,0.9,0.91,154690,0
2009-02-17,0.91,0.91,0.67,0.67,212593,0
2009-02-18,0.7,0.7,0.56,0.57,236483,0
2009-02-19,0.57,0.6,0.45,0.47,707692,0
2009-02-20,0.47,0.6,0.47,0.51,406707,0
2009-02-23,0.53,0.81,0.53,0.75,643866,0
2009-02-24,0.76,0.81,0.7,0.81,229490,0
2009-02-25,0.81,0.81,0.76,0.76,72436,0
2009-02-26,0.85,0.85,0.74,0.78,74325,0
2009-02-27,0.77,0.79,0.65,0.65,62160,0
2009-03-02,0.73,0.77,0.61,0.66,146486,0
2009-03-03,0.67,0.8,0.57,0.58,128449,0
2009-03-04,0.6,0.64,0.55,0.56,66827,0
2009-03-05,0.48,0.56,0.48,0.52,65491,0
2009-03-06,0.69,0.69,0.5,0.5,74055,0
2009-03-09,0.5,0.58,0.5,0.5,133981,0
2009-03-10,0.5,0.68,0.5,0.68,90477,0
2009-03-11,0.58,0.65,0.5,0.58,110306,0
2009-03-12,0.6,0.61,0.54,0.56,136026,0
2009-03-13,0.56,0.61,0.54,0.57,93536,0
2009-03-16,0.57,0.68,0.56,0.64,151458,0
2009-03-17,0.65,0.65,0.62,0.64,45200,0
2009-03-18,0.68,0.69,0.62,0.65,52374,0
2009-03-19,0.74,0.74,0.55,0.62,112432,0
2009-03-20,0.68,0.7,0.63,0.65,151219,0
2009-03-23,0.63,0.69,0.62,0.69,150981,0
2009-03-24,0.68,0.7,0.63,0.67,104256,0
2009-03-25,0.7,0.7,0.61,0.68,190985,0
2009-03-26,0.7,0.75,0.68,0.75,200871,0
2009-03-27,0.78,0.8,0.7,0.7,153305,0
2009-03-30,0.75,0.76,0.62,0.62,94799,0
2009-03-31,0.63,0.65,0.59,0.63,124381,0
2009-04-01,0.62,0.67,0.59,0.66,95584,0
2009-04-02,0.69,0.8,0.67,0.78,225808,0
2009-04-03,0.77,1,0.73,1,199495,0
2009-04-06,0.99,1.33,0.98,1.17,243668,0
2009-04-07,1.24,1.24,1.12,1.12,103212,0
2009-04-08,1.11,1.22,1.01,1.07,85487,0
2009-04-09,1.1,1.24,1.07,1.24,183280,0
2009-04-13,1.25,1.32,1.1,1.2,139271,0
2009-04-14,1.22,1.35,1.06,1.07,285225,0
2009-04-15,1.08,1.15,1.07,1.09,232797,0
2009-04-16,1.1,1.15,1.09,1.1,200099,0
2009-04-17,1.11,1.11,1.03,1.09,129937,0
2009-04-20,1.03,1.09,0.93,0.95,180647,0
2009-04-21,0.95,1.02,0.93,1,117510,0
2009-04-22,0.99,1.01,0.95,0.98,144477,0
2009-04-23,0.98,0.98,0.93,0.93,31988,0
2009-04-24,0.9,1.02,0.9,0.97,111974,0
2009-04-27,0.95,0.95,0.92,0.93,33519,0
2009-04-28,0.91,0.95,0.88,0.91,113956,0
2009-04-29,0.91,1.01,0.9,1,68305,0
2009-04-30,1.02,1.03,0.94,1,139397,0
2009-05-01,0.98,1.02,0.95,0.95,113764,0
2009-05-04,0.99,1.03,0.93,1.01,112103,0
2009-05-05,1.01,1.06,0.98,0.99,109166,0
2009-05-06,1,1.02,0.98,0.99,217371,0
2009-05-07,1.01,1.03,0.98,0.99,253084,0
2009-05-08,1.01,1.09,0.99,1.09,245214,0
2009-05-11,1.04,1.15,0.92,0.97,446762,0
2009-05-12,0.95,1.08,0.95,1.05,309262,0
2009-05-13,1.04,1.08,0.97,0.98,99011,0
2009-05-14,1.02,1.05,0.99,1.02,231490,0
2009-05-15,1.02,1.06,1.02,1.02,166469,0
2009-05-18,1.15,1.4,1.06,1.37,394518,0
2009-05-19,1.38,1.59,1.38,1.45,464726,0
2009-05-20,1.47,2.35,1.47,1.9,1786401,0
2009-05-21,1.86,1.91,1.49,1.68,713973,0
2009-05-22,1.69,1.74,1.52,1.55,279843,0
2009-05-26,1.53,1.6,1.43,1.44,402826,0
2009-05-27,1.44,1.45,1.31,1.31,278745,0
2009-05-28,1.33,1.4,1.12,1.16,261096,0
2009-05-29,1.13,1.39,1.11,1.39,428061,0
2009-06-01,1.39,1.39,1.3,1.34,202518,0
2009-06-02,1.37,1.37,1.2,1.27,194338,0
2009-06-03,1.26,1.26,1.17,1.17,173809,0
2009-06-04,1.18,1.36,1.18,1.29,186539,0
2009-06-05,1.35,1.4,1.3,1.39,231117,0
2009-06-08,1.33,1.42,1.33,1.36,120070,0
2009-06-09,1.36,1.36,1.23,1.24,141915,0
2009-06-10,1.25,1.25,1.2,1.22,70385,0
2009-06-11,1.25,1.29,1.22,1.25,115893,0
2009-06-12,1.23,1.35,1.19,1.33,263525,0
2009-06-15,1.3,1.3,1.2,1.28,109403,0
2009-06-16,1.3,1.36,1.28,1.28,83160,0
2009-06-17,1.3,1.31,1.21,1.24,93309,0
2009-06-18,1.24,1.28,1.23,1.26,47295,0
2009-06-19,1.29,1.44,1.26,1.44,135022,0
2009-06-22,1.4,1.42,1.21,1.21,144368,0
2009-06-23,1.22,1.25,1.15,1.21,130950,0
2009-06-24,1.22,1.32,1.21,1.24,80864,0
2009-06-25,1.26,1.31,1.23,1.28,87400,0
2009-06-26,1.28,1.29,1,1,2883632,0
2009-06-29,1.12,1.17,1.06,1.14,511266,0
2009-06-30,1.17,1.19,1.1,1.13,136573,0
2009-07-01,1.15,1.19,1.13,1.15,125335,0
2009-07-02,1.15,1.17,1.1,1.1,134415,0
2009-07-06,1.11,1.14,1.08,1.08,138409,0
2009-07-07,1.08,1.09,0.96,1.04,228398,0
2009-07-08,1.08,1.2,1.08,1.14,256985,0
2009-07-09,1.14,1.19,1.06,1.15,178109,0
2009-07-10,1.18,1.19,1.07,1.12,156087,0
2009-07-13,1.12,1.14,1.07,1.14,36115,0
2009-07-14,1.14,1.14,1.09,1.11,35932,0
2009-07-15,1.12,1.15,1.09,1.15,111100,0
2009-07-16,1.11,1.14,1.11,1.13,60368,0
2009-07-17,1.13,1.13,1.06,1.07,63940,0
2009-07-20,1.07,1.14,1.07,1.13,92843,0
2009-07-21,1.15,1.15,1.11,1.14,90782,0
2009-07-22,1.14,1.15,1.11,1.14,31285,0
2009-07-23,1.11,1.25,1.11,1.18,249889,0
2009-07-24,1.2,1.3,1.2,1.24,155703,0
2009-07-27,1.29,1.42,1.28,1.41,244114,0
2009-07-28,1.42,1.72,1.32,1.71,836805,0
2009-07-29,1.7,1.87,1.65,1.82,300111,0
2009-07-30,1.65,2.16,1.65,1.88,525448,0
2009-07-31,1.94,2.14,1.92,2.13,358805,0
2009-08-03,2.28,2.93,2.28,2.89,1660254,0
2009-08-04,2.96,2.96,2.2,2.52,1365200,0
2009-08-05,2.5,2.51,2.23,2.33,450470,0
2009-08-06,2.33,2.36,2.23,2.24,221884,0
2009-08-07,2.24,2.43,2.21,2.43,187720,0
2009-08-10,2.45,2.62,2.28,2.38,226902,0
2009-08-11,2.32,2.37,1.92,2,445955,0
2009-08-12,2,2.25,1.99,2.06,369975,0
2009-08-13,2.07,2.1,1.92,1.99,281457,0
2009-08-14,1.96,1.96,1.87,1.95,143874,0
2009-08-17,1.83,1.93,1.7,1.7,177011,0
2009-08-18,1.67,1.86,1.57,1.86,395265,0
2009-08-19,1.84,1.86,1.81,1.86,39916,0
2009-08-20,1.87,1.87,1.68,1.76,142311,0
2009-08-21,1.74,1.8,1.72,1.76,124152,0
2009-08-24,1.76,1.9,1.75,1.76,109535,0
2009-08-25,1.76,1.83,1.76,1.79,55827,0
2009-08-26,1.79,1.89,1.71,1.83,110864,0
2009-08-27,1.83,1.87,1.76,1.81,67458,0
2009-08-28,1.78,1.84,1.77,1.79,77029,0
2009-08-31,1.78,1.8,1.72,1.72,81418,0
2009-09-01,1.72,1.75,1.57,1.62,92780,0
2009-09-02,1.65,1.7,1.6,1.66,48375,0
2009-09-03,1.68,1.68,1.57,1.63,76870,0
2009-09-04,1.64,1.78,1.63,1.78,25304,0
2009-09-08,1.74,1.81,1.67,1.76,77975,0
2009-09-09,1.77,1.81,1.69,1.74,56179,0
2009-09-10,1.75,1.78,1.68,1.77,105793,0
2009-09-11,1.77,1.8,1.71,1.74,112264,0
2009-09-14,1.72,1.76,1.7,1.72,96619,0
2009-09-15,1.73,1.76,1.68,1.71,118409,0
2009-09-16,1.68,1.72,1.63,1.72,226028,0
2009-09-17,1.72,1.72,1.66,1.7,159834,0
2009-09-18,1.66,1.75,1.64,1.7,284875,0
2009-09-21,1.7,1.75,1.64,1.67,90508,0
2009-09-22,1.72,1.72,1.65,1.7,120598,0
2009-09-23,1.73,1.75,1.68,1.69,111995,0
2009-09-24,1.7,1.7,1.61,1.63,52953,0
2009-09-25,1.62,1.71,1.6,1.7,235807,0
2009-09-28,1.76,1.83,1.67,1.7,73851,0
2009-09-29,1.69,1.72,1.67,1.7,61686,0
2009-09-30,1.75,1.8,1.69,1.7,131551,0
2009-10-01,1.73,1.73,1.64,1.7,96672,0
2009-10-02,1.73,1.74,1.59,1.69,69207,0
2009-10-05,1.7,1.7,1.62,1.62,52678,0
2009-10-06,1.62,1.7,1.61,1.66,40587,0
2009-10-07,1.69,1.7,1.62,1.7,49083,0
2009-10-08,1.75,1.77,1.66,1.66,117300,0
2009-10-09,1.65,2.35,1.64,2.26,1288137,0
2009-10-12,2.29,2.47,1.97,2.09,636720,0
2009-10-13,2.04,2.13,1.95,2.13,217846,0
2009-10-14,2.2,2.25,2.05,2.2,159954,0
2009-10-15,2.12,2.23,2.12,2.19,129836,0
2009-10-16,2.14,2.16,2.09,2.09,43394,0
2009-10-19,2.08,2.1,1.97,2.1,134980,0
2009-10-20,2.07,2.12,2.01,2.12,71397,0
2009-10-21,2.11,2.11,2.01,2.04,49223,0
2009-10-22,2.03,2.03,1.95,2.02,40562,0
2009-10-23,2,2.08,1.97,2.08,78377,0
2009-10-26,2.08,2.23,2.01,2.01,168871,0
2009-10-27,1.98,1.99,1.82,1.82,103124,0
2009-10-28,1.81,1.82,1.67,1.67,86830,0
2009-10-29,1.94,1.94,1.6,1.9,76400,0
2009-10-30,1.9,1.94,1.67,1.79,70788,0
2009-11-02,1.8,1.84,1.75,1.76,28763,0
2009-11-03,1.81,1.89,1.71,1.89,25841,0
2009-11-04,1.91,1.93,1.84,1.84,8020,0
2009-11-05,1.91,2.1,1.85,2.1,64781,0
2009-11-06,2.03,2.06,1.9,1.9,129770,0
2009-11-09,1.91,2.17,1.9,2.14,170317,0
2009-11-10,1.96,2.12,1.85,1.93,90050,0
2009-11-11,1.93,1.94,1.89,1.91,36148,0
2009-11-12,1.9,1.99,1.9,1.96,24996,0
2009-11-13,1.96,2.04,1.92,1.97,79831,0
2009-11-16,1.97,2,1.94,1.99,40894,0
2009-11-17,1.96,1.98,1.93,1.98,53958,0
2009-11-18,1.98,2,1.92,1.95,55359,0
2009-11-19,1.95,1.98,1.85,1.95,100233,0
2009-11-20,1.94,1.94,1.78,1.9,60699,0
2009-11-23,1.94,1.94,1.82,1.9,32688,0
2009-11-24,1.89,1.96,1.81,1.96,41010,0
2009-11-25,1.95,1.96,1.85,1.95,56743,0
2009-11-27,1.89,1.94,1.85,1.94,37039,0
2009-11-30,2,2,1.88,1.93,65080,0
2009-12-01,1.99,2.07,1.93,2.03,100598,0
2009-12-02,2.06,2.21,2.03,2.11,389062,0
2009-12-03,2.06,2.1,2.03,2.06,107770,0
2009-12-04,2.02,2.07,1.99,2.07,37066,0
2009-12-07,2.04,2.11,2,2.04,71360,0
2009-12-08,2.04,2.09,2,2.01,23821,0
2009-12-09,1.98,2.05,1.96,2.05,39233,0
2009-12-10,2.01,2.05,1.97,1.97,48492,0
2009-12-11,2,2.03,1.89,2,29067,0
2009-12-14,2,2,1.83,1.88,87575,0
2009-12-15,1.9,1.92,1.82,1.82,91077,0
2009-12-16,1.83,1.85,1.76,1.85,91296,0
2009-12-17,1.84,1.89,1.79,1.85,95508,0
2009-12-18,1.92,2.18,1.87,2.18,318925,0
2009-12-21,2.22,2.22,1.95,2.03,146097,0
2009-12-22,1.98,2.02,1.93,1.97,62184,0
2009-12-23,1.96,1.99,1.88,1.93,40687,0
2009-12-24,1.92,1.95,1.88,1.92,9028,0
2009-12-28,1.89,1.93,1.88,1.91,64489,0
2009-12-29,1.88,1.93,1.85,1.9,56592,0
2009-12-30,1.86,1.94,1.82,1.94,144198,0
2009-12-31,1.92,2.07,1.88,2.03,143590,0
2010-01-04,2.06,2.09,1.99,2.09,86417,0
2010-01-05,2.08,2.09,2,2.03,32093,0
2010-01-06,1.73,2.08,1.73,2.01,171156,0
2010-01-07,2.01,2.01,1.95,1.96,118450,0
2010-01-08,2.05,2.05,2,2,73383,0
2010-01-11,2.05,2.06,2,2.01,121280,0
2010-01-12,2.01,2.03,1.98,2.01,14969,0
2010-01-13,2.01,2.21,1.96,2.18,314473,0
2010-01-14,2.16,2.21,2.09,2.09,240079,0
2010-01-15,2.14,2.57,2.11,2.54,435073,0
2010-01-19,2.58,2.69,2.27,2.39,343602,0
2010-01-20,2.31,2.5,2.25,2.4,159663,0
2010-01-21,2.44,2.9,2.44,2.59,364105,0
2010-01-22,2.63,2.79,2.63,2.68,172009,0
2010-01-25,2.76,2.76,2.42,2.43,53666,0
2010-01-26,2.48,2.49,2.27,2.41,86220,0
2010-01-27,2.45,2.58,2.44,2.47,52317,0
2010-01-28,2.5,2.53,2.33,2.5,105860,0
2010-01-29,2.45,2.7,2.44,2.51,182938,0
2010-02-01,2.55,2.56,2.35,2.35,39779,0
2010-02-02,2.37,2.5,2.37,2.45,31742,0
2010-02-03,2.45,2.45,2.35,2.37,66514,0
2010-02-04,2.35,2.37,2.14,2.19,89685,0
2010-02-05,2.19,2.47,2.15,2.31,96107,0
2010-02-08,2.31,2.34,2.22,2.27,113310,0
2010-02-09,2.29,2.42,2.24,2.4,322313,0
2010-02-10,2.36,2.48,2.32,2.43,113511,0
2010-02-11,2.48,2.73,2.43,2.71,200177,0
2010-02-12,2.67,3.14,2.59,2.95,397930,0
2010-02-16,3,3.27,3,3.12,327746,0
2010-02-17,3.12,3.25,3.1,3.18,211973,0
2010-02-18,3.17,3.25,2.97,3.03,208111,0
2010-02-19,3.08,3.11,2.79,3.08,286111,0
2010-02-22,3.05,3.07,2.8,2.99,248104,0
2010-02-23,3.01,3.54,2.92,3.49,341964,0
2010-02-24,3.49,3.62,3.42,3.43,292245,0
2010-02-25,3.43,3.47,3.37,3.41,294627,0
2010-02-26,3.41,3.41,3.27,3.4,168470,0
2010-03-01,3.39,3.5,3.28,3.34,133636,0
2010-03-02,3.31,3.33,2.85,3.09,335369,0
2010-03-03,3.12,3.28,2.95,3.21,237893,0
2010-03-04,3.16,3.39,3.08,3.32,164229,0
2010-03-05,3.32,3.65,3.32,3.63,299603,0
2010-03-08,3.64,3.95,3.57,3.81,272312,0
2010-03-09,3.89,4.01,3.8,4.01,269976,0
2010-03-10,4.04,4.35,4,4.35,366345,0
2010-03-11,4.35,4.4,4.09,4.2,276260,0
2010-03-12,4.19,4.21,3.75,3.87,357783,0
2010-03-15,3.88,4.01,3.88,3.88,114051,0
2010-03-16,3.85,3.94,3.74,3.87,112834,0
2010-03-17,3.87,4.02,3.76,3.97,120002,0
2010-03-18,3.95,3.97,3.75,3.81,71581,0
2010-03-19,3.78,3.87,3.13,3.13,655723,0
2010-03-22,3.18,3.38,3.02,3.16,254466,0
2010-03-23,3.16,3.29,3.16,3.17,121596,0
2010-03-24,3.18,3.32,3.15,3.2,117594,0
2010-03-25,3.2,3.4,3.18,3.37,137854,0
2010-03-26,3.36,3.49,3.31,3.44,101729,0
2010-03-29,3.39,3.41,3.2,3.29,140149,0
2010-03-30,3.26,3.3,3.18,3.22,47741,0
2010-03-31,3.16,3.17,3.02,3.02,209334,0
2010-04-01,3.04,3.12,2.96,2.99,186838,0
2010-04-05,2.99,3.21,2.93,2.98,238225,0
2010-04-06,3.02,3.17,2.82,3.17,159623,0
2010-04-07,3.12,3.2,3.1,3.16,51974,0
2010-04-08,3.19,3.44,3.15,3.41,109552,0
2010-04-09,3.46,3.48,3.28,3.35,98968,0
2010-04-12,3.33,3.5,3.33,3.45,71067,0
2010-04-13,3.43,3.43,3.27,3.42,107708,0
2010-04-14,3.38,3.41,3.28,3.36,81147,0
2010-04-15,3.29,3.41,3.24,3.41,93194,0
2010-04-16,3.44,3.44,3.18,3.37,84821,0
2010-04-19,3.33,3.44,3.23,3.44,63186,0
2010-04-20,3.49,3.49,3.26,3.4,80061,0
2010-04-21,3.37,3.44,3.32,3.41,42794,0
2010-04-22,3.33,3.43,3.33,3.39,38298,0
2010-04-23,3.4,3.52,3.39,3.52,59518,0
2010-04-26,3.52,3.63,3.52,3.59,99037,0
2010-04-27,3.54,3.59,3.35,3.46,69465,0
2010-04-28,3.42,3.56,3.39,3.52,45237,0
2010-04-29,3.52,3.65,3.47,3.62,59790,0
2010-04-30,3.59,3.68,3.39,3.42,210412,0
2010-05-03,3.48,3.63,3.45,3.63,95817,0
2010-05-04,3.58,3.61,3.21,3.33,140424,0
2010-05-05,3.19,3.34,3.06,3.11,123811,0
2010-05-06,2.91,3.3,2.8,2.86,196204,0
2010-05-07,2.79,2.99,2.32,2.61,338721,0
2010-05-10,2.76,2.97,2.75,2.86,96148,0
2010-05-11,2.79,2.99,2.75,2.99,132346,0
2010-05-12,2.99,3.08,2.95,3.03,104953,0
2010-05-13,3.08,3.1,2.75,2.9,164838,0
2010-05-14,2.84,2.84,2.57,2.63,172535,0
2010-05-17,2.66,2.72,2.4,2.63,365462,0
2010-05-18,2.6,2.65,2.43,2.43,76683,0
2010-05-19,2.45,2.67,2.34,2.58,86012,0
2010-05-20,2.6,2.6,2.31,2.37,124383,0
2010-05-21,2.22,2.5,2.22,2.32,311618,0
2010-05-24,2.38,2.44,2.29,2.3,115742,0
2010-05-25,2.2,2.29,2.2,2.27,101157,0
2010-05-26,2.25,2.38,2.2,2.2,69162,0
2010-05-27,2.25,2.31,2.22,2.25,51782,0
2010-05-28,2.27,2.3,2.26,2.29,63718,0
2010-06-01,2.3,2.3,2.15,2.18,86162,0
2010-06-02,2.2,2.44,2.2,2.42,113517,0
2010-06-03,2.42,2.42,2.29,2.32,50613,0
2010-06-04,2.34,2.34,2.22,2.25,30300,0
2010-06-07,2.21,2.24,2.09,2.09,98631,0
2010-06-08,2.13,2.13,1.81,1.88,348708,0
2010-06-09,1.93,2.06,1.93,1.94,75156,0
2010-06-10,1.97,2.11,1.97,2.03,71216,0
2010-06-11,1.97,2.09,1.97,2.08,39851,0
2010-06-14,2.07,2.35,2.06,2.28,104170,0
2010-06-15,2.26,2.34,2.14,2.34,70698,0
2010-06-16,2.34,2.5,2.32,2.48,90173,0
2010-06-17,2.52,2.52,2.25,2.3,75652,0
2010-06-18,2.25,2.26,2.18,2.18,50066,0
2010-06-21,2.2,2.21,2.1,2.2,111629,0
2010-06-22,2.19,2.2,2.06,2.06,72109,0
2010-06-23,2.06,2.2,2,2.03,69908,0
2010-06-24,1.97,2.03,1.92,1.93,126928,0
2010-06-25,1.9,2.05,1.85,1.96,81893,0
2010-06-28,1.96,1.99,1.84,1.84,75158,0
2010-06-29,1.81,1.89,1.61,1.61,217169,0
2010-06-30,1.61,1.66,1.5,1.52,171533,0
2010-07-01,1.51,1.6,1.39,1.45,142724,0
2010-07-02,1.48,1.5,1.45,1.46,66628,0
2010-07-06,1.62,1.89,1.45,1.52,236430,0
2010-07-07,1.55,1.6,1.41,1.52,158437,0
2010-07-08,1.58,1.58,1.49,1.53,61290,0
2010-07-09,1.51,1.55,1.49,1.55,64057,0
2010-07-12,1.54,1.92,1.51,1.76,145552,0
2010-07-13,1.77,1.92,1.65,1.92,190594,0
2010-07-14,1.87,2.19,1.87,2,300919,0
2010-07-15,1.97,2.08,1.75,1.84,111853,0
2010-07-16,1.81,1.82,1.71,1.72,60644,0
2010-07-19,1.7,1.7,1.45,1.61,178346,0
2010-07-20,1.55,1.65,1.55,1.6,32049,0
2010-07-21,1.63,1.68,1.6,1.67,67360,0
2010-07-22,1.69,1.69,1.62,1.65,94095,0
2010-07-23,1.67,1.78,1.64,1.71,167654,0
2010-07-26,1.74,1.8,1.74,1.77,90235,0
2010-07-27,1.77,1.92,1.77,1.91,76487,0
2010-07-28,1.95,1.95,1.84,1.9,64910,0
2010-07-29,1.88,1.97,1.77,1.97,76393,0
2010-07-30,1.89,2.02,1.71,1.98,42245,0
2010-08-02,2.04,2.04,1.93,2.01,64579,0
2010-08-03,1.94,1.94,1.89,1.9,41129,0
2010-08-04,1.91,2.02,1.89,2.02,51269,0
2010-08-05,1.97,2,1.9,1.93,21431,0
2010-08-06,1.93,2,1.9,1.93,53243,0
2010-08-09,2.02,2.02,1.91,1.93,50823,0
2010-08-10,1.94,1.97,1.91,1.95,18464,0
2010-08-11,1.86,1.91,1.85,1.89,44711,0
2010-08-12,1.9,1.93,1.83,1.84,90093,0
2010-08-13,1.83,1.88,1.79,1.8,53599,0
2010-08-16,1.71,1.76,1.66,1.69,73529,0
2010-08-17,1.7,1.7,1.51,1.65,205835,0
2010-08-18,1.67,1.69,1.55,1.63,110276,0
2010-08-19,1.62,1.65,1.56,1.61,62115,0
2010-08-20,1.57,1.6,1.5,1.55,84042,0
2010-08-23,1.55,1.56,1.4,1.41,158886,0
2010-08-24,1.42,1.42,1.31,1.38,149581,0
2010-08-25,1.43,1.43,1.33,1.37,61360,0
2010-08-26,1.36,1.38,1.32,1.33,43534,0
2010-08-27,1.35,1.38,1.3,1.33,126017,0
2010-08-30,1.32,1.41,1.28,1.29,65302,0
2010-08-31,1.28,1.31,1.26,1.27,110685,0
2010-09-01,1.28,1.37,1.27,1.28,104864,0
2010-09-02,1.28,1.32,1.25,1.32,78449,0
2010-09-03,1.38,1.4,1.3,1.3,114029,0
2010-09-07,1.27,1.55,1.27,1.44,307807,0
2010-09-08,1.51,1.51,1.27,1.4,158544,0
2010-09-09,1.39,1.42,1.35,1.42,79487,0
2010-09-10,1.42,1.42,1.34,1.34,66844,0
2010-09-13,1.4,1.42,1.35,1.4,57618,0
2010-09-14,1.43,1.44,1.36,1.4,86335,0
2010-09-15,1.41,1.44,1.35,1.41,109500,0
2010-09-16,1.41,1.41,1.33,1.36,106847,0
2010-09-17,1.37,1.41,1.26,1.33,146389,0
2010-09-20,1.36,1.41,1.33,1.39,103591,0
2010-09-21,1.38,1.38,1.31,1.36,57318,0
2010-09-22,1.42,1.42,1.32,1.33,45433,0
2010-09-23,1.33,1.34,1.28,1.32,76087,0
2010-09-24,1.35,1.39,1.28,1.34,115025,0
2010-09-27,1.32,1.48,1.31,1.4,482134,0
2010-09-28,1.39,1.4,1.26,1.29,422057,0
2010-09-29,1.3,1.32,1.25,1.27,253453,0
2010-09-30,1.27,1.34,1.27,1.33,139249,0
2010-10-01,1.33,1.39,1.32,1.36,65776,0
2010-10-04,1.39,1.39,1.33,1.36,151065,0
2010-10-05,1.39,1.39,1.32,1.39,112304,0
2010-10-06,1.35,1.37,1.25,1.36,265420,0
2010-10-07,1.36,1.37,1.28,1.37,175435,0
2010-10-08,1.32,1.33,1.27,1.3,202499,0
2010-10-11,1.35,1.36,1.26,1.3,127508,0
2010-10-12,1.35,1.37,1.31,1.37,120074,0
2010-10-13,1.37,1.37,1.26,1.32,133128,0
2010-10-14,1.3,1.33,1.26,1.33,213645,0
2010-10-15,1.31,1.42,1.28,1.42,543772,0
2010-10-18,1.43,1.6,1.42,1.5,560874,0
2010-10-19,1.5,1.5,1.4,1.46,202497,0
2010-10-20,1.41,1.44,1.3,1.38,179915,0
2010-10-21,1.38,1.4,1.32,1.38,98797,0
2010-10-22,1.36,1.42,1.33,1.42,65716,0
2010-10-25,1.42,1.43,1.32,1.35,219890,0
2010-10-26,1.33,1.47,1.33,1.47,120871,0
2010-10-27,1.47,1.52,1.39,1.51,98209,0
2010-10-28,1.51,1.54,1.42,1.43,91042,0
2010-10-29,1.43,1.48,1.41,1.48,38458,0
2010-11-01,1.5,1.55,1.47,1.53,162721,0
2010-11-02,1.55,1.56,1.47,1.53,138408,0
2010-11-03,1.53,1.53,1.45,1.48,117394,0
2010-11-04,1.49,1.53,1.38,1.53,132277,0
2010-11-05,1.51,1.53,1.48,1.52,69191,0
2010-11-08,1.53,1.55,1.43,1.55,80566,0
2010-11-09,1.57,1.6,1.5,1.6,100090,0
2010-11-10,1.6,1.84,1.6,1.8,359686,0
2010-11-11,1.79,1.86,1.69,1.78,155896,0
2010-11-12,1.72,1.77,1.66,1.72,119982,0
2010-11-15,1.81,1.85,1.73,1.83,92652,0
2010-11-16,1.75,1.81,1.62,1.75,443721,0
2010-11-17,1.76,1.76,1.67,1.67,230004,0
2010-11-18,1.65,1.72,1.64,1.69,137408,0
2010-11-19,1.68,1.68,1.52,1.55,174188,0
2010-11-22,1.52,1.63,1.41,1.56,2831079,0
2010-11-23,1.5,1.55,1.46,1.52,161270,0
2010-11-24,1.54,1.54,1.46,1.48,116668,0
2010-11-26,1.47,1.53,1.47,1.52,17590,0
2010-11-29,1.53,1.55,1.48,1.53,90579,0
2010-11-30,1.49,1.5,1.42,1.45,122092,0
2010-12-01,1.47,1.5,1.39,1.41,130315,0
2010-12-02,1.42,1.49,1.37,1.49,101580,0
2010-12-03,1.41,1.49,1.4,1.45,146417,0
2010-12-06,1.47,1.49,1.42,1.48,210831,0
2010-12-07,1.43,1.65,1.43,1.49,231604,0
2010-12-08,1.53,1.6,1.49,1.54,119527,0
2010-12-09,1.54,1.54,1.47,1.51,96033,0
2010-12-10,1.53,1.55,1.5,1.5,100663,0
2010-12-13,1.5,1.58,1.5,1.56,188846,0
2010-12-14,1.54,1.58,1.45,1.46,197099,0
2010-12-15,1.43,1.54,1.43,1.47,175862,0
2010-12-16,1.45,1.63,1.44,1.53,171153,0
2010-12-17,1.56,1.59,1.49,1.59,241883,0
2010-12-20,1.6,1.83,1.6,1.81,572350,0
2010-12-21,1.84,2.09,1.82,1.82,804952,0
2010-12-22,1.74,1.9,1.74,1.86,239814,0
2010-12-23,1.83,1.96,1.83,1.92,148107,0
2010-12-27,1.95,1.95,1.88,1.88,175971,0
2010-12-28,1.86,1.86,1.75,1.79,93081,0
2010-12-29,1.77,1.82,1.74,1.77,56634,0
2010-12-30,1.78,1.79,1.73,1.77,52326,0
2010-12-31,1.75,1.84,1.73,1.78,52807,0
2011-01-03,1.81,1.99,1.81,1.93,225679,0
2011-01-04,1.93,1.98,1.85,1.88,116743,0
2011-01-05,1.92,2.34,1.92,2.32,588694,0
2011-01-06,2.29,2.37,2.16,2.19,216841,0
2011-01-07,2.17,2.24,2.12,2.16,233974,0
2011-01-10,2.17,2.25,2.17,2.24,126120,0
2011-01-11,2.3,2.49,2.26,2.44,249814,0
2011-01-12,2.48,2.91,2.41,2.61,684122,0
2011-01-13,2.59,2.69,2.52,2.69,238333,0
2011-01-14,2.65,2.81,2.63,2.81,273170,0
2011-01-18,2.8,2.8,2.69,2.71,193161,0
2011-01-19,2.72,2.76,2.43,2.52,296575,0
2011-01-20,2.41,2.44,2.16,2.31,396136,0
2011-01-21,2.31,2.35,2.26,2.29,108458,0
2011-01-24,2.24,2.33,2.24,2.3,79385,0
2011-01-25,2.3,2.57,2.29,2.48,219280,0
2011-01-26,2.51,2.63,2.5,2.53,162718,0
2011-01-27,2.58,2.58,2.4,2.42,103270,0
2011-01-28,2.42,2.43,2.25,2.29,138674,0
2011-01-31,2.26,2.49,2.26,2.44,231568,0
2011-02-01,2.46,2.51,2.42,2.45,131970,0
2011-02-02,2.5,2.51,2.36,2.41,79231,0
2011-02-03,2.3,2.41,2.02,2.4,159020,0
2011-02-04,2.34,2.46,2.27,2.36,78821,0
2011-02-07,2.34,2.58,2.34,2.55,164732,0
2011-02-08,2.58,2.71,2.53,2.69,159759,0
2011-02-09,2.74,2.76,2.63,2.65,169510,0
2011-02-10,2.68,2.71,2.62,2.67,42526,0
2011-02-11,2.71,2.74,2.63,2.68,82994,0
2011-02-14,2.72,2.76,2.65,2.73,136101,0
2011-02-15,2.77,2.77,2.56,2.59,84084,0
2011-02-16,2.56,2.77,2.56,2.57,108726,0
2011-02-18,2.67,2.74,2.55,2.6,41818,0
2011-02-22,2.6,2.65,2.34,2.4,186342,0
2011-02-23,2.35,2.44,2.16,2.27,214098,0
2011-02-24,2.25,2.43,2.25,2.38,54123,0
2011-02-25,2.38,2.67,2.38,2.63,190157,0
2011-02-28,2.68,2.72,2.58,2.66,97499,0
2011-03-01,2.7,2.74,2.56,2.58,180548,0
2011-03-02,2.6,2.6,2.5,2.51,64818,0
2011-03-03,2.57,2.6,2.56,2.57,42067,0
2011-03-04,2.6,2.78,2.55,2.78,161654,0
2011-03-07,2.77,2.8,2.69,2.74,159616,0
2011-03-08,2.69,2.99,2.69,2.81,367790,0
2011-03-09,2.96,3.3,2.8,3.23,759675,0
2011-03-10,2.97,3.1,2.91,2.98,375456,0
2011-03-11,2.91,3.16,2.9,3.13,363060,0
2011-03-14,3.1,3.2,3.09,3.19,259362,0
2011-03-15,3.13,3.14,2.92,2.96,325902,0
2011-03-16,2.95,2.99,2.79,2.8,113351,0
2011-03-17,2.94,2.94,2.7,2.83,64924,0
2011-03-18,2.88,2.94,2.83,2.88,66743,0
2011-03-21,2.94,3,2.93,2.94,71607,0
2011-03-22,2.95,2.98,2.86,2.87,57300,0
2011-03-23,2.85,2.89,2.77,2.79,105685,0
2011-03-24,2.83,2.85,2.7,2.77,62680,0
2011-03-25,2.8,2.98,2.77,2.88,105787,0
2011-03-28,2.91,2.92,2.76,2.76,53575,0
2011-03-29,2.8,2.81,2.71,2.75,59150,0
2011-03-30,2.8,2.95,2.76,2.88,93947,0
2011-03-31,2.89,2.89,2.81,2.89,61048,0
2011-04-01,2.95,3.09,2.91,2.94,214818,0
2011-04-04,2.96,3.1,2.91,3.04,94926,0
2011-04-05,3.05,3.13,3.05,3.11,64864,0
2011-04-06,3.13,3.15,3,3.07,47468,0
2011-04-07,3.05,3.05,2.9,2.99,50281,0
2011-04-08,3.03,3.04,2.84,2.97,73889,0
2011-04-11,2.99,2.99,2.81,2.88,46493,0
2011-04-12,2.88,2.88,2.61,2.78,104938,0
2011-04-13,2.79,2.83,2.73,2.77,52877,0
2011-04-14,2.76,2.8,2.73,2.8,70464,0
2011-04-15,2.81,2.9,2.79,2.83,51917,0
2011-04-18,2.75,2.82,2.64,2.68,67390,0
2011-04-19,2.67,2.93,2.64,2.9,135078,0
2011-04-20,2.96,2.98,2.91,2.97,105424,0
2011-04-21,2.96,3,2.96,3,56122,0
2011-04-25,3.01,3.02,2.88,3.01,71161,0
2011-04-26,3.05,3.1,3.02,3.03,66787,0
2011-04-27,3.04,3.1,3,3.09,63437,0
2011-04-28,3.06,3.25,3.06,3.2,220419,0
2011-04-29,3.22,3.45,3,3.24,645673,0
2011-05-02,3.2,3.23,2.98,3.05,207914,0
2011-05-03,3.06,3.07,2.85,2.87,187547,0
2011-05-04,2.88,2.88,2.81,2.87,55651,0
2011-05-05,2.84,2.87,2.78,2.8,140351,0
2011-05-06,2.87,2.93,2.83,2.85,38885,0
2011-05-09,2.87,3.02,2.87,2.99,84053,0
2011-05-10,3.05,3.18,3.05,3.18,117336,0
2011-05-11,3.16,3.2,3.06,3.15,126433,0
2011-05-12,3.14,3.14,3.05,3.1,34771,0
2011-05-13,3.13,3.2,3.08,3.18,92329,0
2011-05-16,3.14,3.19,3.08,3.11,53632,0
2011-05-17,3.14,3.14,2.92,2.97,99394,0
2011-05-18,2.95,2.99,2.94,2.97,40179,0
2011-05-19,2.99,2.99,2.9,2.94,49672,0
2011-05-20,2.94,2.95,2.79,2.82,91330,0
2011-05-23,2.8,2.8,2.67,2.7,138418,0
2011-05-24,2.74,2.74,2.66,2.68,39638,0
2011-05-25,2.67,2.7,2.6,2.63,101748,0
2011-05-26,2.61,2.63,2.58,2.62,157837,0
2011-05-27,2.65,2.65,2.51,2.53,113951,0
2011-05-31,2.58,2.64,2.49,2.5,247598,0
2011-06-01,2.5,2.5,2.05,2.09,811231,0
2011-06-02,2.12,2.15,1.73,2.08,1403375,0
2011-06-03,2.02,2.13,2.02,2.11,130996,0
2011-06-06,2.08,2.17,2.01,2.09,259423,0
2011-06-07,2.1,2.1,1.92,1.97,247172,0
2011-06-08,1.95,1.96,1.81,1.83,205458,0
2011-06-09,1.85,1.9,1.82,1.86,109567,0
2011-06-10,1.86,1.9,1.84,1.86,83945,0
2011-06-13,1.84,1.88,1.78,1.8,109949,0
2011-06-14,1.84,1.85,1.78,1.8,141284,0
2011-06-15,1.77,1.8,1.72,1.75,395583,0
2011-06-16,1.74,1.75,1.62,1.62,147050,0
2011-06-17,1.66,1.69,1.63,1.64,180169,0
2011-06-20,1.62,1.76,1.62,1.64,147095,0
2011-06-21,1.66,1.7,1.64,1.67,229422,0
2011-06-22,1.67,1.73,1.65,1.69,401566,0
2011-06-23,1.69,1.71,1.65,1.66,336643,0
2011-06-24,1.67,1.7,1.64,1.64,152274,0
2011-06-27,1.62,1.69,1.58,1.6,202098,0
2011-06-28,1.63,1.76,1.62,1.74,215572,0
2011-06-29,1.78,1.95,1.75,1.86,247645,0
2011-06-30,1.89,2.01,1.89,2,213825,0
2011-07-01,2,2.04,1.85,1.93,161667,0
2011-07-05,1.94,1.95,1.77,1.84,202291,0
2011-07-06,1.86,1.96,1.86,1.94,129183,0
2011-07-07,1.98,2.06,1.94,2.04,170253,0
2011-07-08,2.04,2.24,2.04,2.19,255692,0
2011-07-11,2.13,2.19,2,2.05,119091,0
2011-07-12,1.99,2.02,1.92,1.98,101555,0
2011-07-13,1.98,2.05,1.97,2.01,88499,0
2011-07-14,2.02,2.02,1.95,2.01,75141,0
2011-07-15,2.08,2.1,1.98,2.01,90020,0
2011-07-18,2,2.02,1.95,2,88355,0
2011-07-19,2,2.05,1.93,1.98,105464,0
2011-07-20,1.97,2.01,1.92,1.94,89814,0
2011-07-21,1.96,2,1.95,1.97,108730,0
2011-07-22,1.95,2,1.95,1.99,76736,0
2011-07-25,1.93,2.02,1.93,1.99,50642,0
2011-07-26,1.97,2,1.95,1.96,26371,0
2011-07-27,1.95,1.98,1.89,1.93,144445,0
2011-07-28,1.97,1.98,1.91,1.93,104097,0
2011-07-29,1.86,1.94,1.85,1.88,78699,0
2011-08-01,1.89,1.94,1.87,1.9,70764,0
2011-08-02,1.89,1.94,1.89,1.89,25772,0
2011-08-03,1.91,2,1.91,1.95,71060,0
2011-08-04,1.89,1.96,1.81,1.85,137180,0
2011-08-05,1.86,1.92,1.77,1.88,125298,0
2011-08-08,1.7,2.01,1.55,1.66,150470,0
2011-08-09,1.32,1.89,1.32,1.61,317449,0
2011-08-10,1.67,1.67,1.5,1.51,43820,0
2011-08-11,1.53,1.77,1.53,1.76,121518,0
2011-08-12,1.81,1.81,1.65,1.69,157879,0
2011-08-15,1.68,1.7,1.62,1.67,57020,0
2011-08-16,1.66,1.69,1.58,1.62,57280,0
2011-08-17,1.64,1.73,1.6,1.61,124000,0
2011-08-18,1.56,1.58,1.5,1.53,57557,0
2011-08-19,1.5,1.6,1.44,1.46,136012,0
2011-08-22,1.52,1.52,1.38,1.39,180940,0
2011-08-23,1.39,1.46,1.39,1.44,35960,0
2011-08-24,1.46,1.53,1.37,1.43,111138,0
2011-08-25,1.43,1.5,1.35,1.41,126828,0
2011-08-26,1.44,1.48,1.39,1.44,26655,0
2011-08-29,1.48,1.57,1.46,1.53,39760,0
2011-08-30,1.54,1.56,1.5,1.51,134916,0
2011-08-31,1.55,1.57,1.4,1.46,148641,0
2011-09-01,1.45,1.56,1.45,1.53,38550,0
2011-09-02,1.52,1.59,1.49,1.56,69340,0
2011-09-06,1.55,1.55,1.47,1.52,49827,0
2011-09-07,1.58,1.62,1.56,1.57,57936,0
2011-09-08,1.57,1.64,1.57,1.63,36590,0
2011-09-09,1.63,1.85,1.63,1.72,136566,0
2011-09-12,1.73,1.81,1.7,1.79,116085,0
2011-09-13,1.75,1.86,1.74,1.83,64488,0
2011-09-14,1.82,1.9,1.81,1.9,21353,0
2011-09-15,1.94,1.99,1.85,1.94,108568,0
2011-09-16,1.95,1.95,1.79,1.8,129680,0
2011-09-19,1.81,1.87,1.76,1.84,72285,0
2011-09-20,1.85,1.86,1.7,1.72,49925,0
2011-09-21,1.74,1.75,1.63,1.63,128330,0
2011-09-22,1.62,1.62,1.5,1.56,189268,0
2011-09-23,1.54,1.63,1.44,1.56,158065,0
2011-09-26,1.57,1.72,1.5,1.69,46213,0
2011-09-27,1.75,1.84,1.68,1.71,109537,0
2011-09-28,1.7,1.73,1.58,1.62,37274,0
2011-09-29,1.66,1.72,1.55,1.55,52507,0
2011-09-30,1.52,1.6,1.48,1.5,32429,0
2011-10-03,1.5,1.5,1.39,1.43,91429,0
2011-10-04,1.42,1.51,1.4,1.43,44758,0
2011-10-05,1.45,1.56,1.4,1.51,39025,0
2011-10-06,1.47,1.6,1.47,1.51,22282,0
2011-10-07,1.54,1.56,1.46,1.52,10918,0
2011-10-10,1.56,1.58,1.53,1.58,9500,0
2011-10-11,1.57,1.6,1.53,1.59,36413,0
2011-10-12,1.59,1.59,1.51,1.56,60199,0
2011-10-13,1.56,1.6,1.51,1.57,81379,0
2011-10-14,1.58,1.69,1.56,1.64,74839,0
2011-10-17,1.64,1.67,1.62,1.65,21817,0
2011-10-18,1.64,1.64,1.54,1.58,144180,0
2011-10-19,1.57,1.65,1.57,1.61,21615,0
2011-10-20,1.6,1.64,1.51,1.64,70595,0
2011-10-21,1.64,1.82,1.57,1.78,124711,0
2011-10-24,1.77,1.82,1.7,1.73,25765,0
2011-10-25,1.74,1.76,1.7,1.75,24693,0
2011-10-26,1.77,1.81,1.72,1.79,74750,0
2011-10-27,1.87,1.87,1.71,1.79,192212,0
2011-10-28,1.79,1.92,1.78,1.89,97841,0
2011-10-31,1.86,2.04,1.85,2.02,151524,0
2011-11-01,2.04,2.04,1.94,1.99,68612,0
2011-11-02,2.02,2.07,1.97,1.98,32618,0
2011-11-03,2.01,2.2,2.01,2.18,174818,0
2011-11-04,2.2,2.2,2.05,2.07,56987,0
2011-11-07,2.05,2.18,2,2.04,102155,0
2011-11-08,2.02,2.16,1.83,1.86,780311,0
2011-11-09,1.8,1.83,1.73,1.75,143029,0
2011-11-10,1.77,1.92,1.72,1.75,167200,0
2011-11-11,1.8,1.86,1.7,1.82,138652,0
2011-11-14,1.8,1.85,1.78,1.82,152958,0
2011-11-15,1.8,1.97,1.8,1.9,184249,0
2011-11-16,1.9,2.05,1.84,1.85,171369,0
2011-11-17,1.85,1.96,1.8,1.93,26962,0
2011-11-18,1.94,1.94,1.76,1.8,249416,0
2011-11-21,1.8,1.89,1.75,1.87,59689,0
2011-11-22,1.85,1.87,1.71,1.77,99398,0
2011-11-23,1.75,1.76,1.66,1.7,186104,0
2011-11-25,1.71,1.78,1.64,1.67,50961,0
2011-11-28,1.73,1.86,1.68,1.75,195055,0
2011-11-29,1.71,1.76,1.65,1.68,165090,0
2011-11-30,1.7,1.76,1.63,1.63,286026,0
2011-12-01,1.62,1.75,1.6,1.72,210595,0
2011-12-02,1.7,1.8,1.69,1.78,312267,0
2011-12-05,1.8,1.8,1.71,1.74,256083,0
2011-12-06,1.73,1.74,1.68,1.71,132625,0
2011-12-07,1.67,1.71,1.65,1.65,154070,0
2011-12-08,1.66,1.68,1.6,1.63,89601,0
2011-12-09,1.64,1.65,1.6,1.62,77304,0
2011-12-12,1.62,1.62,1.55,1.58,68571,0
2011-12-13,1.58,1.71,1.54,1.58,108639,0
2011-12-14,1.56,1.6,1.5,1.53,106549,0
2011-12-15,1.56,1.6,1.52,1.54,69227,0
2011-12-16,1.51,1.66,1.51,1.66,237739,0
2011-12-19,1.66,1.68,1.57,1.61,110322,0
2011-12-20,1.62,1.74,1.62,1.66,92816,0
2011-12-21,1.67,1.72,1.63,1.66,41464,0
2011-12-22,1.66,1.69,1.63,1.63,70835,0
2011-12-23,1.62,1.64,1.58,1.61,53014,0
2011-12-27,1.59,1.72,1.59,1.71,41082,0
2011-12-28,1.69,1.7,1.6,1.6,69622,0
2011-12-29,1.61,1.67,1.6,1.64,22050,0
2011-12-30,1.62,1.75,1.57,1.75,126028,0
2012-01-03,1.74,1.89,1.74,1.87,44776,0
2012-01-04,1.87,1.9,1.8,1.84,39459,0
2012-01-05,1.84,1.93,1.8,1.92,34095,0
2012-01-06,1.92,2.01,1.87,1.97,63839,0
2012-01-09,2.01,2.03,1.97,1.98,46537,0
2012-01-10,1.99,1.99,1.92,1.96,42356,0
2012-01-11,1.95,1.95,1.9,1.9,21103,0
2012-01-12,1.86,1.91,1.8,1.83,54692,0
2012-01-13,1.8,1.83,1.8,1.83,8625,0
2012-01-17,1.8,1.83,1.78,1.81,47952,0
2012-01-18,1.83,1.88,1.83,1.83,12483,0
2012-01-19,1.83,1.91,1.82,1.9,41867,0
2012-01-20,1.92,1.92,1.84,1.87,15391,0
2012-01-23,1.89,2.02,1.88,1.95,56886,0
2012-01-24,1.91,1.94,1.87,1.94,19568,0
2012-01-25,1.92,1.93,1.85,1.85,29972,0
2012-01-26,1.89,2.05,1.85,1.93,72744,0
2012-01-27,1.99,2.33,1.99,2.3,1108902,0
2012-01-30,2.32,2.55,2.25,2.45,361077,0
2012-01-31,2.38,2.47,2.34,2.41,328840,0
2012-02-01,2.41,2.47,2.36,2.37,182690,0
2012-02-02,2.37,2.41,2.37,2.38,96999,0
2012-02-03,2.38,2.59,2.38,2.53,457121,0
2012-02-06,2.55,2.59,2.48,2.49,201423,0
2012-02-07,2.48,2.69,2.47,2.65,375943,0
2012-02-08,2.65,2.75,2.59,2.68,299173,0
2012-02-09,2.69,2.74,2.62,2.64,127654,0
2012-02-10,2.58,2.61,2.45,2.51,211915,0
2012-02-13,2.62,2.75,2.55,2.65,262903,0
2012-02-14,2.66,2.77,2.63,2.77,108317,0
2012-02-15,2.82,2.89,2.72,2.85,186915,0
2012-02-16,2.76,2.79,2.55,2.72,119393,0
2012-02-17,2.75,2.88,2.75,2.76,85711,0
2012-02-21,2.83,2.87,2.74,2.75,123049,0
2012-02-22,2.77,2.8,2.65,2.68,58518,0
2012-02-23,2.68,2.73,2.65,2.72,83821,0
2012-02-24,2.67,2.72,2.66,2.72,56645,0
2012-02-27,2.65,2.7,2.6,2.65,98342,0
2012-02-28,2.61,2.75,2.6,2.75,157506,0
2012-02-29,2.72,2.82,2.67,2.78,304106,0
2012-03-01,2.8,2.82,2.73,2.8,135862,0
2012-03-02,2.84,2.85,2.77,2.8,223890,0
2012-03-05,2.8,2.82,2.72,2.75,55953,0
2012-03-06,2.78,2.79,2.49,2.72,422941,0
2012-03-07,2.66,2.73,2.58,2.64,198473,0
2012-03-08,2.63,2.67,2.61,2.65,79548,0
2012-03-09,2.78,2.85,2.62,2.64,892880,0
2012-03-12,2.61,2.69,2.57,2.65,615523,0
2012-03-13,2.75,3.04,2.61,2.92,1167139,0
2012-03-14,2.96,3.04,2.79,2.85,418405,0
2012-03-15,2.87,2.87,2.69,2.7,425787,0
2012-03-16,2.73,2.73,2.55,2.6,421517,0
2012-03-19,2.64,2.78,2.64,2.7,322606,0
2012-03-20,2.72,2.75,2.61,2.66,145611,0
2012-03-21,2.64,2.73,2.63,2.66,191376,0
2012-03-22,2.63,2.76,2.63,2.69,202898,0
2012-03-23,2.68,2.68,2.63,2.64,103862,0
2012-03-26,2.7,2.86,2.69,2.82,244231,0
2012-03-27,2.82,3.04,2.82,2.92,245799,0
2012-03-28,2.92,3,2.87,2.9,160944,0
2012-03-29,2.89,2.92,2.73,2.81,149738,0
2012-03-30,2.84,2.84,2.69,2.8,177275,0
2012-04-02,2.76,2.82,2.64,2.71,177478,0
2012-04-03,2.68,2.83,2.68,2.73,105755,0
2012-04-04,2.66,2.75,2.65,2.67,98365,0
2012-04-05,2.65,2.74,2.64,2.73,194370,0
2012-04-09,2.82,2.82,2.7,2.7,429998,0
2012-04-10,2.74,2.74,2.59,2.59,371587,0
2012-04-11,2.58,2.64,2.53,2.6,256370,0
2012-04-12,2.57,2.67,2.57,2.6,137716,0
2012-04-13,2.6,2.65,2.56,2.6,149086,0
2012-04-16,2.68,2.74,2.63,2.68,431949,0
2012-04-17,2.68,2.71,2.6,2.63,267225,0
2012-04-18,2.65,2.7,2.63,2.69,175958,0
2012-04-19,2.69,2.74,2.62,2.65,173313,0
2012-04-20,2.64,2.69,2.61,2.65,136666,0
2012-04-23,2.65,2.67,2.52,2.57,206235,0
2012-04-24,2.6,2.65,2.51,2.54,213320,0
2012-04-25,2.58,2.6,2.5,2.58,44932,0
2012-04-26,2.55,2.67,2.55,2.59,79465,0
2012-04-27,2.58,2.64,2.55,2.6,129482,0
2012-04-30,2.61,2.7,2.57,2.59,198897,0
2012-05-01,2.6,2.65,2.55,2.55,186865,0
2012-05-02,2.56,2.58,2.52,2.53,135383,0
2012-05-03,2.52,2.6,2.5,2.51,168364,0
2012-05-04,2.5,2.54,2.43,2.45,234536,0
2012-05-07,2.41,2.44,2.21,2.23,536851,0
2012-05-08,2.43,2.57,2.2,2.29,710005,0
2012-05-09,2.3,2.57,2.21,2.57,233026,0
2012-05-10,2.57,2.61,2.5,2.55,116967,0
2012-05-11,2.54,2.68,2.53,2.56,392245,0
2012-05-14,2.56,2.63,2.55,2.6,162709,0
2012-05-15,2.64,2.8,2.63,2.7,391439,0
2012-05-16,2.68,2.78,2.63,2.77,326575,0
2012-05-17,2.77,2.79,2.61,2.66,190366,0
2012-05-18,2.69,2.72,2.63,2.63,81832,0
2012-05-21,2.63,2.75,2.62,2.73,117416,0
2012-05-22,2.79,2.8,2.7,2.72,125690,0
2012-05-23,2.71,2.75,2.65,2.68,136250,0
2012-05-24,2.71,2.8,2.7,2.79,27214,0
2012-05-25,2.79,2.85,2.75,2.85,104135,0
2012-05-29,2.85,2.9,2.85,2.88,116507,0
2012-05-30,2.89,2.92,2.84,2.92,120807,0
2012-05-31,2.92,3.1,2.91,3,326135,0
2012-06-01,2.97,3.1,2.94,3.02,154158,0
2012-06-04,3.09,3.18,2.97,3.13,231622,0
2012-06-05,3.13,3.28,3.1,3.18,273415,0
2012-06-06,3.22,3.5,3.22,3.39,543944,0
2012-06-07,3.44,3.47,3.05,3.38,438575,0
2012-06-08,3.35,3.35,3.21,3.27,92058,0
2012-06-11,3.3,3.3,3.18,3.2,133754,0
2012-06-12,3.17,3.26,3.04,3.23,114421,0
2012-06-13,3.26,3.29,3.14,3.19,57630,0
2012-06-14,3.2,3.24,3.17,3.22,56521,0
2012-06-15,3.25,3.26,3.19,3.22,86002,0
2012-06-18,3.22,3.23,3.1,3.1,117283,0
2012-06-19,3.12,3.29,3.1,3.17,97575,0
2012-06-20,3.21,3.24,3.18,3.21,50600,0
2012-06-21,3.22,3.24,3.17,3.19,91578,0
2012-06-22,3.2,3.42,3.18,3.41,108664,0
2012-06-25,3.41,3.43,3.27,3.27,100877,0
2012-06-26,3.3,3.34,3.24,3.27,29066,0
2012-06-27,3.22,3.3,3.21,3.3,35812,0
2012-06-28,3.31,3.38,3.24,3.36,68154,0
2012-06-29,3.4,3.4,3.31,3.31,95669,0
2012-07-02,3.3,3.5,3.29,3.42,163067,0
2012-07-03,3.42,3.49,3.37,3.47,106330,0
2012-07-05,3.5,3.64,3.38,3.45,248670,0
2012-07-06,3.45,3.64,3.45,3.57,163785,0
2012-07-09,3.56,3.58,3.42,3.47,129955,0
2012-07-10,3.53,3.53,3.2,3.32,218728,0
2012-07-11,3.36,3.37,3.29,3.31,56131,0
2012-07-12,3.29,3.36,3.29,3.29,85748,0
2012-07-13,3.33,3.34,3.02,3.08,131278,0
2012-07-16,3.06,3.25,2.93,3.1,176300,0
2012-07-17,3.21,3.28,3.16,3.17,41105,0
2012-07-18,3.18,3.24,3.06,3.13,52631,0
2012-07-19,3.1,3.12,3.02,3.06,140518,0
2012-07-20,3.04,3.13,3.04,3.13,47763,0
2012-07-23,3.07,3.13,3,3.09,76589,0
2012-07-24,3.1,3.13,3.01,3.02,82196,0
2012-07-25,3.02,3.08,2.97,3.02,88331,0
2012-07-26,3.08,3.12,3.01,3.09,132221,0
2012-07-27,3.1,3.18,3.09,3.16,24336,0
2012-07-30,3.17,3.23,3.14,3.18,33037,0
2012-07-31,3.15,3.26,3.15,3.2,43574,0
2012-08-01,3.21,3.23,3.13,3.18,62387,0
2012-08-02,3.18,3.22,3.15,3.18,36708,0
2012-08-03,3.26,3.4,3.21,3.25,101469,0
2012-08-06,3.25,3.4,3.12,3.35,87653,0
2012-08-07,3.12,3.16,2.64,2.65,1134239,0
2012-08-08,2.67,2.75,2.46,2.47,526072,0
2012-08-09,2.47,2.53,2.3,2.49,334751,0
2012-08-10,2.52,2.63,2.49,2.62,114421,0
2012-08-13,2.62,2.65,2.3,2.44,328747,0
2012-08-14,2.44,2.54,2.44,2.48,122112,0
2012-08-15,2.52,2.64,2.52,2.58,103729,0
2012-08-16,2.56,2.57,2.51,2.51,93917,0
2012-08-17,2.53,2.61,2.51,2.61,98670,0
2012-08-20,2.63,2.63,2.57,2.58,89138,0
2012-08-21,2.58,2.63,2.53,2.6,81868,0
2012-08-22,2.58,2.59,2.42,2.51,174826,0
2012-08-23,2.54,2.54,2.34,2.44,332675,0
2012-08-24,2.45,2.46,2.35,2.35,181749,0
2012-08-27,2.39,2.41,2.28,2.32,315894,0
2012-08-28,2.35,2.39,2.33,2.39,234079,0
2012-08-29,2.39,2.44,2.35,2.35,132360,0
2012-08-30,2.35,2.39,2.3,2.36,162889,0
2012-08-31,2.37,2.46,2.32,2.36,175666,0
2012-09-04,2.32,2.4,2.3,2.36,220339,0
2012-09-05,2.4,2.43,2.38,2.38,135257,0
2012-09-06,2.4,2.46,2.38,2.38,161238,0
2012-09-07,2.4,2.58,2.4,2.5,264392,0
2012-09-10,2.52,2.57,2.45,2.47,66924,0
2012-09-11,2.49,2.57,2.48,2.48,182604,0
2012-09-12,2.5,2.59,2.48,2.54,138534,0
2012-09-13,2.47,2.69,2.47,2.68,198701,0
2012-09-14,2.7,2.75,2.67,2.72,165353,0
2012-09-17,2.77,2.77,2.69,2.7,163800,0
2012-09-18,2.68,2.68,2.59,2.61,97749,0
2012-09-19,2.61,2.61,2.56,2.6,61012,0
2012-09-20,2.58,2.59,2.49,2.52,59629,0
2012-09-21,2.53,2.58,2.5,2.5,166192,0
2012-09-24,2.5,2.54,2.45,2.47,164502,0
2012-09-25,2.47,2.52,2.42,2.46,94490,0
2012-09-26,2.45,2.5,2.42,2.46,76038,0
2012-09-27,2.48,2.6,2.48,2.57,70673,0
2012-09-28,2.57,2.65,2.53,2.62,86098,0
2012-10-01,2.63,2.69,2.62,2.64,86690,0
2012-10-02,2.64,2.69,2.58,2.63,151243,0
2012-10-03,2.64,2.78,2.62,2.74,174852,0
2012-10-04,2.72,2.79,2.7,2.73,158518,0
2012-10-05,2.74,2.85,2.73,2.8,135581,0
2012-10-08,2.86,2.93,2.8,2.83,115771,0
2012-10-09,2.81,2.81,2.73,2.76,70417,0
2012-10-10,2.71,2.73,2.66,2.68,155433,0
2012-10-11,2.68,2.81,2.68,2.79,74281,0
2012-10-12,2.81,2.88,2.78,2.88,125244,0
2012-10-15,2.93,2.94,2.81,2.83,113003,0
2012-10-16,2.82,2.84,2.7,2.7,101886,0
2012-10-17,2.74,2.89,2.71,2.84,115416,0
2012-10-18,2.85,2.92,2.82,2.84,210000,0
2012-10-19,2.85,2.86,2.75,2.79,98370,0
2012-10-22,2.83,2.86,2.75,2.75,86310,0
2012-10-23,2.78,2.78,2.67,2.69,47887,0
2012-10-24,2.74,2.78,2.7,2.72,88470,0
2012-10-25,2.72,2.74,2.67,2.67,54938,0
2012-10-26,2.68,2.75,2.65,2.71,84903,0
2012-10-31,2.66,2.81,2.65,2.81,77435,0
2012-11-01,2.8,2.84,2.69,2.81,111759,0
2012-11-02,2.81,2.91,2.79,2.85,124294,0
2012-11-05,2.85,2.91,2.8,2.86,270115,0
2012-11-06,2.9,3.16,2.9,3.08,363840,0
2012-11-07,2.98,3.11,2.97,3.11,120483,0
2012-11-08,3.1,3.13,3.08,3.1,158678,0
2012-11-09,3.12,3.12,3.07,3.07,101583,0
2012-11-12,3.07,3.13,3.07,3.13,64733,0
2012-11-13,3.13,3.21,3.11,3.17,87441,0
2012-11-14,3.21,3.21,3.08,3.12,133142,0
2012-11-15,3.1,3.13,3.06,3.08,80174,0
2012-11-16,3.1,3.14,3.07,3.1,41900,0
2012-11-19,3.13,3.2,3.13,3.17,67712,0
2012-11-20,3.21,3.21,3.06,3.11,246419,0
2012-11-21,3.1,3.14,3.09,3.13,85347,0
2012-11-23,3.14,3.2,3.13,3.17,52414,0
2012-11-26,3.24,3.24,3.15,3.2,84100,0
2012-11-27,3.16,3.2,3.11,3.13,96119,0
2012-11-28,3.08,3.25,3.08,3.2,157006,0
2012-11-29,3.22,3.46,3.21,3.29,283863,0
2012-11-30,3.34,3.43,3.31,3.4,230876,0
2012-12-03,3.44,3.65,3.43,3.52,385501,0
2012-12-04,3.51,3.54,3.42,3.5,103386,0
2012-12-05,3.54,3.88,3.54,3.8,439751,0
2012-12-06,3.75,4,3.75,3.95,345530,0
2012-12-07,3.98,3.98,3.67,3.73,254794,0
2012-12-10,3.79,3.86,3.67,3.84,194546,0
2012-12-11,3.86,3.86,3.68,3.68,202451,0
2012-12-12,3.68,3.72,3.55,3.66,151529,0
2012-12-13,3.65,3.68,3.52,3.59,64463,0
2012-12-14,3.66,3.79,3.63,3.75,121487,0
2012-12-17,3.75,3.87,3.7,3.8,217801,0
2012-12-18,3.85,3.86,3.73,3.76,110265,0
2012-12-19,3.79,3.79,3.53,3.61,179785,0
2012-12-20,3.65,3.75,3.57,3.63,126020,0
2012-12-21,3.63,3.68,3.57,3.67,137826,0
2012-12-24,3.65,3.71,3.46,3.6,84524,0
2012-12-26,3.59,3.61,3.52,3.59,66918,0
2012-12-27,3.58,3.6,3.41,3.57,119455,0
2012-12-28,3.52,3.57,3.32,3.5,196990,0
2012-12-31,3.5,3.56,3.42,3.51,123214,0
2013-01-02,3.65,3.75,3.48,3.73,222454,0
2013-01-03,3.69,3.82,3.61,3.77,145527,0
2013-01-04,3.8,3.85,3.76,3.85,91593,0
2013-01-07,3.86,3.95,3.83,3.91,133689,0
2013-01-08,3.95,3.99,3.8,3.82,100615,0
2013-01-09,3.87,3.89,3.82,3.85,99645,0
2013-01-10,3.84,4.18,3.78,3.93,328680,0
2013-01-11,3.98,3.98,3.85,3.92,90742,0
2013-01-14,3.94,4.15,3.89,4.1,199621,0
2013-01-15,4.1,4.33,4.05,4.2,345663,0
2013-01-16,4.2,4.3,4.13,4.2,166351,0
2013-01-17,4.65,4.86,4.5,4.61,850756,0
2013-01-18,4.65,4.98,4.65,4.95,493918,0
2013-01-22,5,5.24,5,5.22,706620,0
2013-01-23,5.28,5.43,5.16,5.27,493600,0
2013-01-24,5.32,5.35,4.76,5.08,676304,0
2013-01-25,5.03,5.29,4.86,5.28,542594,0
2013-01-28,5.38,5.5,5.28,5.43,705057,0
2013-01-29,5.39,5.49,5.29,5.42,360750,0
2013-01-30,5.48,5.49,5.3,5.38,405022,0
2013-01-31,5.4,5.41,5.25,5.41,237697,0
2013-02-01,5.43,5.56,5.3,5.54,403051,0
2013-02-04,5.54,5.6,5.33,5.38,384037,0
2013-02-05,5.41,5.64,5.25,5.64,677960,0
2013-02-06,5.62,5.85,5.45,5.81,470674,0
2013-02-07,5.85,6.08,5.76,6.06,683699,0
2013-02-08,6.1,6.14,5.9,6,422899,0
2013-02-11,6.03,6.11,5.8,6.11,525586,0
2013-02-12,6.12,6.17,5.96,6.02,286361,0
2013-02-13,6.01,6.14,6.01,6.05,204071,0
2013-02-14,6.06,6.2,5.98,6.09,307015,0
2013-02-15,6.09,6.13,5.95,6.06,221392,0
2013-02-19,6.01,6.13,5.96,6.12,447113,0
2013-02-20,6.12,6.2,6.03,6.06,383198,0
2013-02-21,5.91,5.91,5.1,5.82,905366,0
2013-02-22,5.88,6.08,5.86,6.02,343594,0
2013-02-25,6.08,6.14,6,6.02,314670,0
2013-02-26,6.09,6.09,5.55,5.76,531304,0
2013-02-27,5.71,5.99,5.7,5.9,312916,0
2013-02-28,5.91,5.91,5.72,5.72,256947,0
2013-03-01,5.72,5.88,5.7,5.78,370855,0
2013-03-04,5.78,6,5.78,5.96,621050,0
2013-03-05,5.95,6.92,5.89,6.69,1427604,0
2013-03-06,6.71,7.1,6.7,6.9,930374,0
2013-03-07,6.88,7.28,6.85,7.08,573251,0
2013-03-08,7.19,7.43,7.1,7.24,738375,0
2013-03-11,7.26,7.45,7.19,7.37,562610,0
2013-03-12,7.39,7.4,6.9,6.99,741843,0
2013-03-13,6.69,6.72,6.05,6.43,1051700,0
2013-03-14,6.42,6.82,6.41,6.69,463954,0
2013-03-15,6.69,6.88,6.46,6.51,624237,0
2013-03-18,6.41,6.81,6.39,6.75,408158,0
2013-03-19,6.73,6.94,6.63,6.8,478566,0
2013-03-20,6.84,7.2,6.8,7.12,641458,0
2013-03-21,7.17,7.47,7.1,7.43,695352,0
2013-03-22,7.25,7.49,7.14,7.14,648106,0
2013-03-25,7.25,7.49,7.21,7.23,608614,0
2013-03-26,7.31,7.38,7.23,7.34,410062,0
2013-03-27,7.28,7.55,7.22,7.51,584312,0
2013-03-28,7.49,7.66,7.16,7.3,626236,0
2013-04-01,7.3,7.56,7.17,7.25,643700,0
2013-04-02,7.27,7.51,7.27,7.45,537186,0
2013-04-03,7.44,7.5,6.94,7.15,640851,0
2013-04-04,7.11,7.19,6.82,7.13,624287,0
2013-04-05,6.95,7.12,6.83,7.05,298450,0
2013-04-08,7.12,7.29,7.06,7.08,310466,0
2013-04-09,7.11,7.12,6.9,7.03,240428,0
2013-04-10,7.07,7.3,7.05,7.27,376603,0
2013-04-11,7.31,7.54,7.24,7.24,417379,0
2013-04-12,7.25,7.29,7.06,7.14,213540,0
2013-04-15,7.12,7.25,6.61,6.71,406443,0
2013-04-16,6.82,6.88,6.68,6.88,384840,0
2013-04-17,6.82,6.82,6.41,6.51,346757,0
2013-04-18,6.55,6.69,6.34,6.4,259259,0
2013-04-19,6.4,6.74,6.35,6.68,248353,0
2013-04-22,6.68,6.73,6.45,6.62,252970,0
2013-04-23,6.62,6.79,6.55,6.69,248512,0
2013-04-24,6.72,6.77,6.61,6.76,164584,0
2013-04-25,6.85,7.2,6.81,7.14,404557,0
2013-04-26,7.05,7.13,6.95,7.06,122770,0
2013-04-29,7.06,7.13,6.87,6.88,346395,0
2013-04-30,6.89,7.02,6.8,6.88,360363,0
2013-05-01,6.8,6.83,6.56,6.62,405474,0
2013-05-02,6.65,6.7,6.4,6.48,2011180,0
2013-05-03,6.5,6.74,6.34,6.43,991268,0
2013-05-06,6.5,6.8,6.47,6.76,401213,0
2013-05-07,7.93,8.15,7.75,8.11,2741662,0
2013-05-08,8.2,8.69,8.11,8.53,976533,0
2013-05-09,8.48,8.7,7.95,8.19,646029,0
2013-05-10,8.23,8.5,8.13,8.41,297926,0
2013-05-13,8.4,8.59,8.26,8.45,413334,0
2013-05-14,8.46,8.57,8.3,8.33,303557,0
2013-05-15,8.28,8.45,8.02,8.13,497364,0
2013-05-16,8.1,8.31,7.93,7.96,391040,0
2013-05-17,8.07,8.19,7.9,7.9,329622,0
2013-05-20,7.91,8.18,7.9,8.09,369099,0
2013-05-21,8.14,8.24,7.9,8.15,369092,0
2013-05-22,8.11,8.18,7.43,7.58,533177,0
2013-05-23,7.38,7.74,7.31,7.7,477892,0
2013-05-24,7.58,7.85,7.53,7.82,270543,0
2013-05-28,7.94,8.16,7.59,7.68,513515,0
2013-05-29,7.68,7.74,7.52,7.65,149616,0
2013-05-30,7.7,7.88,7.64,7.79,199606,0
2013-05-31,7.76,8.1,7.76,7.99,333610,0
2013-06-03,8,8.09,7.63,7.88,244338,0
2013-06-04,7.88,8,7.75,7.82,252955,0
2013-06-05,7.8,7.92,7.63,7.7,221978,0
2013-06-06,7.72,7.74,7.32,7.52,271203,0
2013-06-07,7.6,7.65,7.4,7.49,203017,0
2013-06-10,7.55,7.87,7.43,7.87,286112,0
2013-06-11,7.86,8.34,7.62,8.18,534611,0
2013-06-12,8.22,8.29,8,8.04,249066,0
2013-06-13,8.05,8.28,8,8.25,168678,0
2013-06-14,8.24,8.25,7.95,7.98,230474,0
2013-06-17,8.03,8.18,7.98,8.1,229427,0
2013-06-18,8.14,8.2,8.01,8.13,374753,0
2013-06-19,8.16,8.31,8.08,8.2,279840,0
2013-06-20,8.13,8.28,7.98,8.03,407621,0
2013-06-21,8.16,8.2,7.76,7.81,421455,0
2013-06-24,7.74,7.81,7.52,7.78,494922,0
2013-06-25,7.9,8.26,7.89,8.15,263142,0
2013-06-26,8.22,8.33,7.87,8.29,393712,0
2013-06-27,8.4,8.63,8.31,8.49,516206,0
2013-06-28,8.52,8.75,8.34,8.69,2904757,0
2013-07-01,8.66,9.08,8.62,8.88,610982,0
2013-07-02,8.96,9.22,8.89,9,667649,0
2013-07-03,8.94,9.38,8.88,9.3,666515,0
2013-07-05,9.45,9.5,9.34,9.41,347353,0
2013-07-08,9.42,9.64,9.42,9.53,486012,0
2013-07-09,9.57,9.8,9.5,9.7,537027,0
2013-07-10,9.71,9.8,9.5,9.58,331299,0
2013-07-11,9.67,9.75,9.32,9.42,320101,0
2013-07-12,9.42,9.79,9.39,9.7,319059,0
2013-07-15,9.79,9.87,9.72,9.77,392296,0
2013-07-16,9.35,9.37,8.78,9.11,604918,0
2013-07-17,9.09,9.18,8.97,9.11,333467,0
2013-07-18,9.16,9.4,9.12,9.25,330335,0
2013-07-19,9.21,9.23,9.11,9.2,201850,0
2013-07-22,9.15,9.2,8.65,8.86,475601,0
2013-07-23,8.93,9.41,8.92,9.31,336462,0
2013-07-24,9.33,9.35,8.86,8.88,332697,0
2013-07-25,8.84,8.95,8.64,8.78,335428,0
2013-07-26,8.73,8.88,8.66,8.83,210536,0
2013-07-29,8.82,8.82,8.43,8.49,305596,0
2013-07-30,8.5,8.68,8.46,8.57,194295,0
2013-07-31,8.6,8.83,8.46,8.78,277230,0
2013-08-01,8.8,8.92,8.59,8.7,323920,0
2013-08-02,8.7,8.79,8.52,8.76,193395,0
2013-08-05,8.77,9.15,8.61,9.1,555512,0
2013-08-06,7.98,7.98,6.65,7.02,3314351,0
2013-08-07,6.95,7,6.6,6.63,1000424,0
2013-08-08,6.53,6.91,6.44,6.66,770264,0
2013-08-09,6.63,6.65,6.39,6.41,472545,0
2013-08-12,6.35,6.5,6.15,6.36,668550,0
2013-08-13,6.74,6.99,6.61,6.74,1176795,0
2013-08-14,6.74,6.74,6.5,6.59,459991,0
2013-08-15,6.69,6.88,6.63,6.74,675667,0
2013-08-16,6.72,6.99,6.63,6.87,575390,0
2013-08-19,6.85,6.85,6.55,6.55,367538,0
2013-08-20,6.57,6.73,6.55,6.56,210454,0
2013-08-21,6.5,6.56,6.31,6.48,377763,0
2013-08-22,6.49,6.88,6.49,6.79,338081,0
2013-08-23,6.8,6.86,6.72,6.8,290668,0
2013-08-26,6.8,6.8,6.5,6.52,189095,0
2013-08-27,6.46,6.5,6.2,6.26,383439,0
2013-08-28,6.2,6.35,6.2,6.23,225591,0
2013-08-29,6.21,6.52,6.21,6.48,204638,0
2013-08-30,6.48,6.48,6.16,6.31,352605,0
2013-09-03,6.38,6.53,6.18,6.35,522149,0
2013-09-04,6.32,6.58,6.27,6.49,319620,0
2013-09-05,6.5,6.52,6.34,6.38,188524,0
2013-09-06,6.4,6.57,6.33,6.46,277007,0
2013-09-09,6.47,6.68,6.44,6.66,278613,0
2013-09-10,6.77,7.14,6.72,7.1,744281,0
2013-09-11,7.11,7.15,6.94,7,382097,0
2013-09-12,7.02,7.11,6.85,6.91,242030,0
2013-09-13,6.96,7.06,6.9,7.03,146746,0
2013-09-16,7.12,7.25,7,7.08,246899,0
2013-09-17,7.05,7.22,7,7.21,247495,0
2013-09-18,7.23,7.34,7.12,7.29,240156,0
2013-09-19,7.3,7.3,7.14,7.3,189595,0
2013-09-20,7.34,7.42,7.21,7.23,272317,0
2013-09-23,7.19,7.23,7.08,7.2,205014,0
2013-09-24,7.19,7.32,7.13,7.17,230059,0
2013-09-25,7.17,7.3,7.15,7.16,201270,0
2013-09-26,7.16,7.22,6.95,7.08,428840,0
2013-09-27,7.05,7.3,7.05,7.17,110693,0
2013-09-30,7.1,7.3,7.01,7.22,325168,0
2013-10-01,7.23,7.6,7.21,7.55,332161,0
2013-10-02,7.49,7.54,7.35,7.43,210073,0
2013-10-03,7.44,7.51,7.26,7.33,190594,0
2013-10-04,7.32,7.42,7.23,7.36,152973,0
2013-10-07,7.29,7.45,7.29,7.31,100637,0
2013-10-08,7.33,7.38,7,7.05,240177,0
2013-10-09,7.07,7.17,6.89,7.05,170056,0
2013-10-10,7.17,7.25,7.08,7.2,186284,0
2013-10-11,7.2,7.31,7.17,7.27,190779,0
2013-10-14,7.25,7.43,7.21,7.43,188074,0
2013-10-15,7.47,7.55,7.37,7.51,141331,0
2013-10-16,7.6,7.69,7.56,7.66,190206,0
2013-10-17,7.64,7.72,7.54,7.69,167784,0
2013-10-18,7.78,7.87,7.76,7.85,179882,0
2013-10-21,7.85,7.88,7.64,7.69,158583,0
2013-10-22,7.74,7.75,7.48,7.74,162893,0
2013-10-23,7.66,7.76,7.6,7.66,121889,0
2013-10-24,7.66,7.75,7.5,7.72,99970,0
2013-10-25,7.76,7.81,7.67,7.72,92426,0
2013-10-28,7.7,7.7,7.5,7.58,120023,0
2013-10-29,7.6,7.78,7.52,7.75,151768,0
2013-10-30,7.74,7.8,7.56,7.65,149133,0
2013-10-31,7.65,8,7.55,7.96,316800,0
2013-11-01,7.96,8.05,7.67,7.8,239997,0
2013-11-04,7.8,8.03,7.75,7.96,285783,0
2013-11-05,7.95,7.95,7.08,7.5,391990,0
2013-11-06,7.52,7.55,7.17,7.22,149031,0
2013-11-07,7.21,7.21,6.76,6.83,336195,0
2013-11-08,6.82,7.4,6.79,7.17,246373,0
2013-11-11,7.19,7.19,6.84,7.01,229592,0
2013-11-12,7.32,7.47,7.18,7.26,205270,0
2013-11-13,7.28,7.49,7.16,7.48,182480,0
2013-11-14,7.47,7.49,7.31,7.36,82746,0
2013-11-15,7.35,7.38,7.2,7.37,127310,0
2013-11-18,7.37,7.37,7.02,7.08,335389,0
2013-11-19,7.06,7.3,6.96,6.98,122139,0
2013-11-20,7.04,7.13,6.91,6.98,139300,0
2013-11-21,7.04,7.38,7.04,7.34,155621,0
2013-11-22,7.36,7.39,7.23,7.25,75572,0
2013-11-25,7.28,7.5,7.26,7.42,96084,0
2013-11-26,7.45,7.62,7.4,7.6,145292,0
2013-11-27,7.56,7.67,7.47,7.65,88904,0
2013-11-29,7.71,7.71,7.53,7.57,47291,0
2013-12-02,7.56,7.6,7.23,7.33,125807,0
2013-12-03,7.34,7.66,7.34,7.44,122464,0
2013-12-04,7.41,7.48,7.24,7.36,138636,0
2013-12-05,7.38,7.44,7.24,7.27,75885,0
2013-12-06,7.29,7.63,7.29,7.54,90536,0
2013-12-09,7.55,7.64,7.54,7.63,111092,0
2013-12-10,7.64,7.91,7.63,7.65,165462,0
2013-12-11,7.64,7.79,7.56,7.65,118598,0
2013-12-12,7.62,7.66,7.33,7.36,142634,0
2013-12-13,7.4,7.58,7.34,7.51,74738,0
2013-12-16,7.54,7.61,7.4,7.56,80412,0
2013-12-17,7.55,7.82,7.41,7.8,133185,0
2013-12-18,7.84,8.23,7.7,8.01,247640,0
2013-12-19,7.99,8.12,7.89,8.08,81144,0
2013-12-20,8.11,8.29,8.06,8.18,228827,0
2013-12-23,8.22,8.28,8.12,8.18,107612,0
2013-12-24,8.2,8.2,7.96,8.03,83193,0
2013-12-26,8.06,8.23,8.05,8.17,81574,0
2013-12-27,8.2,8.2,8.06,8.17,57453,0
2013-12-30,8.14,8.35,8.1,8.23,102247,0
2013-12-31,8.24,8.49,8.24,8.43,130302,0
2014-01-02,8.44,8.44,7.71,8.22,275044,0
2014-01-03,8.17,8.3,8.07,8.27,104816,0
2014-01-06,8.33,8.35,8.01,8.08,160499,0
2014-01-07,8.09,8.33,8.06,8.22,128236,0
2014-01-08,8.19,8.32,8.15,8.18,102014,0
2014-01-09,8.19,8.28,8.08,8.15,63629,0
2014-01-10,8.17,8.19,7.93,7.95,152117,0
2014-01-13,7.95,8.35,7.86,8.27,429230,0
2014-01-14,8.95,9.2,8.83,8.9,580007,0
2014-01-15,8.99,9.05,8.91,8.96,226022,0
2014-01-16,8.98,9.03,8.91,8.95,161517,0
2014-01-17,8.97,9.01,8.86,8.92,162138,0
2014-01-21,9,9.02,8.6,8.68,187426,0
2014-01-22,8.65,8.89,8.51,8.77,177009,0
2014-01-23,8.7,8.74,8.57,8.7,102774,0
2014-01-24,8.62,8.69,8.33,8.42,158441,0
2014-01-27,8.41,8.6,8.21,8.52,265481,0
2014-01-28,8.51,8.82,8.4,8.82,608845,0
2014-01-29,8.69,8.87,8.31,8.4,242304,0
2014-01-30,8.48,8.64,8.35,8.37,258227,0
2014-01-31,8.2,8.53,8.16,8.52,286706,0
2014-02-03,8.54,8.57,8.12,8.26,241228,0
2014-02-04,8.26,8.42,8.01,8.21,160883,0
2014-02-05,8.11,8.18,7.9,8.14,309430,0
2014-02-06,8.19,8.35,8.14,8.31,156068,0
2014-02-07,8.36,8.41,8.13,8.25,106198,0
2014-02-10,8.27,8.34,8.05,8.17,110345,0
2014-02-11,8.17,8.27,8.05,8.19,137908,0
2014-02-12,8.18,8.39,8.11,8.22,87958,0
2014-02-13,8.16,8.38,8.16,8.33,138092,0
2014-02-14,8.33,8.37,8.22,8.32,80620,0
2014-02-18,8.31,8.38,8.27,8.35,192636,0
2014-02-19,8.34,8.41,8.29,8.32,176654,0
2014-02-20,8.3,8.41,8.3,8.36,203099,0
2014-02-21,8.41,8.41,8.25,8.35,172005,0
2014-02-24,8.35,8.38,8.15,8.25,317775,0
2014-02-25,8.25,8.9,8.25,8.4,437039,0
2014-02-26,8.45,8.58,8.29,8.5,207597,0
2014-02-27,8.49,8.57,8.33,8.5,193084,0
2014-02-28,8.53,8.56,8.32,8.39,264430,0
2014-03-03,8.33,8.54,8.3,8.42,153492,0
2014-03-04,8.5,8.71,8.41,8.66,360358,0
2014-03-05,8.63,8.84,8.54,8.82,258177,0
2014-03-06,8.83,8.9,8.74,8.86,120664,0
2014-03-07,8.95,9.14,8.89,9.04,178264,0
2014-03-10,9.01,9.14,8.67,8.69,184593,0
2014-03-11,8.66,8.84,8.47,8.49,211402,0
2014-03-12,8.46,8.62,8.42,8.6,121382,0
2014-03-13,8.66,8.75,8.44,8.52,149303,0
2014-03-14,8.47,8.64,8.47,8.62,65166,0
2014-03-17,8.61,8.71,8.34,8.47,152435,0
2014-03-18,8.47,8.61,8.39,8.48,250809,0
2014-03-19,8.49,8.56,8.41,8.53,154925,0
2014-03-20,8.53,8.97,8.51,8.91,152345,0
2014-03-21,8.99,9.58,8.96,9.26,434604,0
2014-03-24,9.31,9.34,8.65,8.88,195120,0
2014-03-25,8.98,9.22,8.9,9.14,256554,0
2014-03-26,9.24,9.35,9.02,9.02,239800,0
2014-03-27,9,9.35,8.96,9.05,173271,0
2014-03-28,9.09,9.39,9.06,9.28,204480,0
2014-03-31,9.32,9.66,9.28,9.63,808669,0
2014-04-01,9.65,9.9,9.65,9.71,246847,0
2014-04-02,9.52,9.76,9.38,9.52,220650,0
2014-04-03,9.55,9.55,9.12,9.28,198389,0
2014-04-04,9.38,9.41,8.87,9.01,199057,0
2014-04-07,9.03,9.04,8.57,8.72,249907,0
2014-04-08,8.74,8.92,8.69,8.86,130575,0
2014-04-09,8.9,8.96,8.7,8.89,139435,0
2014-04-10,8.85,8.86,8.5,8.56,156434,0
2014-04-11,8.47,8.62,8.34,8.42,163359,0
2014-04-14,8.48,8.49,8.16,8.28,151458,0
2014-04-15,8.26,8.32,7.94,8.23,206793,0
2014-04-16,8.29,8.42,8.13,8.39,114076,0
2014-04-17,8.38,8.44,8.17,8.36,195214,0
2014-04-21,8.31,8.35,8.11,8.3,95116,0
2014-04-22,8.29,8.49,8.27,8.42,119214,0
2014-04-23,8.38,8.42,8.17,8.22,136998,0
2014-04-24,8.33,8.49,8.1,8.43,190291,0
2014-04-25,8.35,8.36,8.17,8.3,128767,0
2014-04-28,8.31,8.51,8.21,8.5,180047,0
2014-04-29,8.52,8.56,8.29,8.3,142975,0
2014-04-30,8.24,8.41,8.22,8.33,203542,0
2014-05-01,8.35,8.45,8.23,8.42,210236,0
2014-05-02,8.43,8.58,8.26,8.35,327934,0
2014-05-05,8.3,8.94,8.22,8.86,414366,0
2014-05-06,9.31,10.08,9.31,9.79,1590107,0
2014-05-07,9.85,11.04,9.8,11,992140,0
2014-05-08,10.95,11.19,10.78,11,848643,0
2014-05-09,10.8,11.29,10.71,11.12,417966,0
2014-05-12,11.24,11.65,11.2,11.27,814533,0
2014-05-13,11.2,11.5,11.1,11.34,454882,0
2014-05-14,11.49,11.69,11.3,11.31,449695,0
2014-05-15,11.29,11.42,11,11.19,331208,0
2014-05-16,11.22,11.49,11.15,11.46,136981,0
2014-05-19,11.46,11.63,11.28,11.46,274959,0
2014-05-20,11.37,11.42,11.02,11.21,294572,0
2014-05-21,11.3,11.53,11.1,11.47,185752,0
2014-05-22,11.62,11.99,11.51,11.8,238227,0
2014-05-23,11.8,11.84,11.73,11.77,150286,0
2014-05-27,11.83,11.92,11.62,11.69,266146,0
2014-05-28,11.27,11.33,10.85,10.92,451139,0
2014-05-29,11.01,11.07,10.74,10.9,222228,0
2014-05-30,10.95,11.06,10.61,10.83,188111,0
2014-06-02,10.79,10.79,10.39,10.76,301634,0
2014-06-03,10.79,11.05,10.63,11,359445,0
2014-06-04,11,11.13,10.85,11.03,232779,0
2014-06-05,11,11.32,10.9,11.27,203336,0
2014-06-06,11.29,11.66,11.13,11.29,179530,0
2014-06-09,11.23,11.49,11.17,11.39,217237,0
2014-06-10,11.45,11.53,11.27,11.49,140400,0
2014-06-11,11.46,11.49,11.1,11.21,86701,0
2014-06-12,11.2,11.2,10.92,10.92,117689,0
2014-06-13,11,11,10.64,10.79,159348,0
2014-06-16,10.81,10.91,10.65,10.88,138085,0
2014-06-17,10.92,10.92,10.7,10.75,238158,0
2014-06-18,10.82,10.93,10.63,10.93,128025,0
2014-06-19,10.94,11.03,10.64,10.73,117957,0
2014-06-20,10.73,10.98,10.7,10.85,241830,0
2014-06-23,10.9,10.96,10.71,10.81,200324,0
2014-06-24,10.85,10.97,10.64,10.76,187218,0
2014-06-25,10.72,10.91,10.72,10.9,100652,0
2014-06-26,10.9,10.97,10.58,10.6,107498,0
2014-06-27,10.58,10.85,10.42,10.84,447820,0
2014-06-30,10.88,11.09,10.71,11.09,216950,0
2014-07-01,11.35,11.84,11.35,11.56,504095,0
2014-07-02,11.52,11.68,11.33,11.39,230100,0
2014-07-03,11.51,11.55,11.32,11.39,122727,0
2014-07-07,11.4,11.4,10.69,10.76,231687,0
2014-07-08,10.81,10.92,10.3,10.48,221832,0
2014-07-09,10.51,10.67,10.28,10.53,174984,0
2014-07-10,10.34,10.51,10.2,10.28,113090,0
2014-07-11,10.3,10.41,10.25,10.36,138103,0
2014-07-14,10.52,10.76,10.45,10.76,118186,0
2014-07-15,10.76,10.81,10.39,10.43,111685,0
2014-07-16,10.53,10.68,10.5,10.54,124586,0
2014-07-17,10.44,10.52,10.12,10.16,122978,0
2014-07-18,10.15,10.69,10.15,10.62,121427,0
2014-07-21,10.55,10.6,10.25,10.32,115879,0
2014-07-22,10.36,10.63,10.35,10.62,102466,0
2014-07-23,10.63,10.74,10.22,10.25,78657,0
2014-07-24,10.22,10.47,10.15,10.22,109616,0
2014-07-25,10.2,10.37,9.9,10.34,202872,0
2014-07-28,10.37,10.44,10.25,10.4,169812,0
2014-07-29,10.43,10.54,10.33,10.35,131307,0
2014-07-30,10.41,10.45,10.12,10.27,136822,0
2014-07-31,10.12,10.12,9.75,9.96,246790,0
2014-08-01,10.01,10.12,9.86,10.04,149922,0
2014-08-04,10.12,10.47,10.1,10.42,379600,0
2014-08-05,11.64,11.88,11.21,11.58,739942,0
2014-08-06,11.55,11.8,11.37,11.64,292596,0
2014-08-07,11.73,11.74,11.3,11.41,212318,0
2014-08-08,11.4,12.2,11.4,11.91,391001,0
2014-08-11,12.04,12.2,11.72,11.77,287976,0
2014-08-12,11.81,12.06,11.73,11.87,165771,0
2014-08-13,11.97,12.1,11.88,11.91,159629,0
2014-08-14,11.96,12.1,11.95,12.1,158342,0
2014-08-15,12.2,12.2,11.81,11.9,214751,0
2014-08-18,12,12.42,11.99,12.32,234938,0
2014-08-19,12.38,12.43,12.13,12.15,127355,0
2014-08-20,12.13,12.15,11.86,11.9,98098,0
2014-08-21,11.9,12.29,11.71,12.26,172126,0
2014-08-22,12.3,12.38,11.96,12.16,82389,0
2014-08-25,12.27,12.27,12.04,12.14,96744,0
2014-08-26,12.13,12.49,12.07,12.32,209992,0
2014-08-27,12.3,12.4,12.14,12.21,218731,0
2014-08-28,12.17,12.17,11.96,11.99,86655,0
2014-08-29,12.02,12.06,11.6,11.82,201409,0
2014-09-02,11.83,12.25,11.7,12.22,187046,0
2014-09-03,12.35,12.37,12.16,12.2,98133,0
2014-09-04,12.27,12.31,12.03,12.06,110159,0
2014-09-05,12.09,12.29,12.03,12.21,184002,0
2014-09-08,12.23,12.33,12.16,12.27,142955,0
2014-09-09,12.27,12.35,12.1,12.2,124980,0
2014-09-10,12.25,12.33,12.15,12.28,121244,0
2014-09-11,12.26,13.31,12.23,12.79,743116,0
2014-09-12,12.85,12.9,12.62,12.64,449119,0
2014-09-15,12.79,12.86,12.24,12.25,313211,0
2014-09-16,12.25,12.41,12.14,12.38,143988,0
2014-09-17,12.35,12.66,12.3,12.56,146912,0
2014-09-18,12.65,12.85,12.48,12.75,197483,0
2014-09-19,12.82,12.84,12.36,12.72,395689,0
2014-09-22,12.71,13.31,12.58,12.84,274881,0
2014-09-23,12.79,12.87,12.52,12.56,119818,0
2014-09-24,12.55,12.91,12.52,12.79,158590,0
2014-09-25,12.76,12.84,12.52,12.64,226604,0
2014-09-26,12.72,12.82,12.58,12.66,67813,0
2014-09-29,12.53,12.55,12.28,12.29,187633,0
2014-09-30,12.31,12.37,11.97,11.97,305639,0
2014-10-01,11.93,11.93,11.67,11.82,211227,0
2014-10-02,11.84,12.02,11.65,11.95,160778,0
2014-10-03,12.12,12.35,11.97,12.34,122210,0
2014-10-06,12.31,12.5,12.03,12.1,196970,0
2014-10-07,12.02,12.22,11.57,11.6,457606,0
2014-10-08,11.61,11.66,11.41,11.52,340399,0
2014-10-09,11.55,11.55,10.72,11.05,451406,0
2014-10-10,11.03,11.37,10.94,11.08,218326,0
2014-10-13,11.07,11.3,10.96,11.15,228985,0
2014-10-14,11.27,11.81,11.18,11.65,507961,0
2014-10-15,11.42,12.23,11.35,12.19,973096,0
2014-10-16,11.98,13.04,11.94,12.92,588401,0
2014-10-17,13.18,13.23,12.68,12.86,405886,0
2014-10-20,12.82,13.13,12.76,13.1,380481,0
2014-10-21,13.23,13.54,13.1,13.37,383011,0
2014-10-22,13.5,13.57,13.31,13.43,397600,0
2014-10-23,13.55,13.58,13.25,13.36,348334,0
2014-10-24,13.4,13.57,13.22,13.43,246028,0
2014-10-27,13.29,13.29,12.78,13.17,222681,0
2014-10-28,13.21,13.44,13.1,13.34,227512,0
2014-10-29,13.38,13.41,13.13,13.35,167572,0
2014-10-30,13.29,13.57,13.17,13.45,200238,0
2014-10-31,13.72,13.79,13.24,13.38,293482,0
2014-11-03,13.41,13.72,13.31,13.55,400776,0
2014-11-04,14.3,14.95,14.1,14.79,1151902,0
2014-11-05,14.87,15.48,14.85,14.98,472957,0
2014-11-06,14.96,14.99,14.57,14.73,421205,0
2014-11-07,14.68,14.94,14.38,14.94,331608,0
2014-11-10,14.91,14.99,14.5,14.7,296078,0
2014-11-11,14.69,14.71,14.47,14.57,154026,0
2014-11-12,14.48,14.71,14.23,14.64,184670,0
2014-11-13,14.6,14.68,14.25,14.28,265470,0
2014-11-14,14.3,14.65,14.3,14.53,238343,0
2014-11-17,14.53,14.58,13.95,14.06,240364,0
2014-11-18,14.1,14.36,14.02,14.02,133873,0
2014-11-19,14.01,14.01,13.24,13.41,314531,0
2014-11-20,13.37,13.7,13.26,13.52,131417,0
2014-11-21,13.72,13.84,12.8,12.85,270819,0
2014-11-24,12.81,13.08,12.59,13.05,321174,0
2014-11-25,13.05,13.26,12.9,13.01,233940,0
2014-11-26,12.98,13.19,12.84,12.87,126972,0
2014-11-28,12.88,13.13,12.83,12.83,91330,0
2014-12-01,12.76,12.76,12.2,12.24,250827,0
2014-12-02,12.25,12.68,12.24,12.66,238742,0
2014-12-03,12.63,12.9,12.54,12.78,203356,0
2014-12-04,12.8,12.8,12.35,12.38,181892,0
2014-12-05,12.43,12.99,12.43,12.98,294235,0
2014-12-08,12.97,13.6,12.87,13.51,404952,0
2014-12-09,13.36,13.45,12.9,13.4,225514,0
2014-12-10,13.34,13.36,12.85,12.85,190674,0
2014-12-11,12.91,13.28,12.85,13.07,232502,0
2014-12-12,12.85,13.19,12.75,12.85,146307,0
2014-12-15,12.89,13.4,12.89,13.16,270603,0
2014-12-16,13.18,13.38,12.99,13.07,301017,0
2014-12-17,13.08,13.3,12.8,13.3,203051,0
2014-12-18,13.57,14.35,13.36,14.31,448408,0
2014-12-19,14.37,14.42,14.01,14.17,506570,0
2014-12-22,14.25,14.88,14.2,14.83,314170,0
2014-12-23,14.86,15.03,14.62,14.75,318112,0
2014-12-24,14.77,14.82,14.55,14.58,114793,0
2014-12-26,14.67,14.84,14.59,14.74,115361,0
2014-12-29,14.91,15.13,14.74,14.87,217802,0
2014-12-30,14.81,14.99,14.6,14.69,210344,0
2014-12-31,14.78,15.2,14.71,15.18,299606,0
2015-01-02,15.24,15.4,14.69,14.97,235521,0
2015-01-05,14.91,15.42,14.81,15.18,417000,0
2015-01-06,15.28,15.4,14.61,14.87,336527,0
2015-01-07,15,15.34,14.96,15.31,219470,0
2015-01-08,15.4,16,15.27,15.97,297529,0
2015-01-09,16.01,16.01,15.51,15.88,296311,0
2015-01-12,16.17,16.2,13.88,15.17,1102570,0
2015-01-13,15.47,16.08,15.23,15.44,406746,0
2015-01-14,15.23,15.63,15.01,15.27,189587,0
2015-01-15,15.27,15.34,14.37,14.54,222074,0
2015-01-16,14.49,14.9,14.43,14.88,183882,0
2015-01-20,14.93,14.95,14.25,14.41,260192,0
2015-01-21,14.25,14.53,14,14.13,159135,0
2015-01-22,14.23,14.78,14.03,14.64,193080,0
2015-01-23,14.64,14.79,14.35,14.61,130076,0
2015-01-26,14.5,14.82,14.27,14.3,157055,0
2015-01-27,14.05,14.53,14.04,14.43,168504,0
2015-01-28,14.54,14.71,14.2,14.29,178671,0
2015-01-29,14.28,14.88,14.14,14.86,225789,0
2015-01-30,14.71,14.9,14.21,14.24,203249,0
2015-02-02,14.3,14.81,14.3,14.75,212824,0
2015-02-03,14.78,15.3,14.78,15.3,197704,0
2015-02-04,15.16,15.53,15.1,15.12,163865,0
2015-02-05,15.25,15.36,14.93,15.23,138106,0
2015-02-06,15.23,15.36,14.88,15.04,256197,0
2015-02-09,14.95,15.23,14.66,14.66,169760,0
2015-02-10,14.8,15.08,14.8,15.08,165324,0
2015-02-11,15.03,15.32,14.99,15.22,165086,0
2015-02-12,15.31,15.36,15.01,15.26,160230,0
2015-02-13,15.31,15.44,15.03,15.38,206589,0
2015-02-17,15.35,15.45,15.18,15.25,141571,0
2015-02-18,15.22,15.28,15.01,15.11,67165,0
2015-02-19,15.13,15.16,14.8,14.88,112202,0
2015-02-20,14.9,14.9,14.39,14.68,210625,0
2015-02-23,14.58,14.81,14.52,14.7,317393,0
2015-02-24,14.7,15.75,14.7,15.38,1062646,0
2015-02-25,15.4,15.72,15.23,15.3,345622,0
2015-02-26,15.28,15.42,15.04,15.27,252061,0
2015-02-27,15.19,15.45,15.16,15.26,319762,0
2015-03-02,15.33,15.92,15.33,15.78,298800,0
2015-03-03,15.74,16.02,15.49,15.84,223900,0
2015-03-04,15.8,15.95,15.72,15.8,239900,0
2015-03-05,15.86,15.86,15.61,15.75,138100,0
2015-03-06,15.58,15.94,15.39,15.42,143700,0
2015-03-09,15.5,15.91,15.36,15.84,181200,0
2015-03-10,15.6,15.69,15.24,15.42,117100,0
2015-03-11,15.36,15.68,15.24,15.29,166000,0
2015-03-12,15.45,15.9,15.45,15.85,122700,0
2015-03-13,15.86,15.97,15.51,15.77,138300,0
2015-03-16,15.89,15.89,15.39,15.41,135100,0
2015-03-17,15.32,15.49,15.04,15.04,163100,0
2015-03-18,15.01,15.39,14.93,15.14,168100,0
2015-03-19,15.07,15.2,14.59,14.87,317200,0
2015-03-20,14.96,15.22,14.85,15.01,302900,0
2015-03-23,15.03,15.34,15.02,15.24,163600,0
2015-03-24,15.25,15.43,15.11,15.25,167700,0
2015-03-25,15.23,15.23,14.8,14.93,173300,0
2015-03-26,14.83,15.09,14.65,15.05,171200,0
2015-03-27,15.03,15.25,14.94,15.09,137400,0
2015-03-30,15.21,15.48,15.21,15.44,184700,0
2015-03-31,15.43,15.43,15.08,15.27,296825,0
2015-04-01,15.21,15.47,14.93,15.42,183300,0
2015-04-02,15.42,15.7,15.42,15.64,146800,0
2015-04-06,15.5,15.83,15.5,15.81,217000,0
2015-04-07,15.82,16.53,15.76,16.38,415798,0
2015-04-08,16.35,16.74,16.19,16.7,363800,0
2015-04-09,16.75,17.09,16.57,17,243744,0
2015-04-10,17,17.14,16.83,16.99,216800,0
2015-04-13,16.99,16.99,16.43,16.83,233400,0
2015-04-14,16.76,16.81,16.63,16.74,246400,0
2015-04-15,16.78,17.52,16.78,17.51,277354,0
2015-04-16,17.52,17.81,17.3,17.5,349444,0
2015-04-17,17.39,17.56,17.09,17.48,257800,0
2015-04-20,17.66,17.94,16.96,17.19,260381,0
2015-04-21,17.24,17.53,17.13,17.51,155296,0
2015-04-22,17.55,17.55,17.17,17.34,94629,0
2015-04-23,17.27,17.43,17.19,17.39,118300,0
2015-04-24,17.44,17.59,17.19,17.27,113976,0
2015-04-27,17.23,17.72,17.18,17.61,208300,0
2015-04-28,17.53,17.82,17.39,17.69,116700,0
2015-04-29,17.54,17.65,17.07,17.08,154300,0
2015-04-30,16.98,17.05,16.71,16.81,164500,0
2015-05-01,16.83,17.45,16.83,17.3,146500,0
2015-05-04,17.3,17.65,17.17,17.21,304200,0
2015-05-05,20.18,20.95,19.45,20.47,1879000,0
2015-05-06,20.45,21.25,20.44,20.88,717676,0
2015-05-07,20.69,20.95,20.51,20.68,447908,0
2015-05-08,20.8,22.07,20.8,21.82,527600,0
2015-05-11,21.9,21.99,20.09,20.26,927400,0
2015-05-12,20.18,20.94,20.01,20.7,359202,0
2015-05-13,20.72,21.28,20.7,20.95,325100,0
2015-05-14,21.15,22.16,21.01,21.8,417100,0
2015-05-15,21.91,21.94,21.3,21.46,161707,0
2015-05-18,21.54,22,21.46,21.59,271909,0
2015-05-19,21.7,21.7,20.87,21.05,248500,0
2015-05-20,21,21.45,20.54,21.35,263900,0
2015-05-21,21.25,21.33,20.77,20.91,226400,0
2015-05-22,21.07,21.65,20.93,21.2,179200,0
2015-05-26,21.08,21.31,20.79,21.07,216988,0
2015-05-27,21.09,21.1,20.75,21.02,193000,0
2015-05-28,20.98,21.28,20.9,21.01,165109,0
2015-05-29,20.98,21.29,20.5,21.12,268300,0
2015-06-01,21.16,21.2,20.62,20.7,295862,0
2015-06-02,20.74,21.12,20.74,21.05,300736,0
2015-06-03,21.05,21.56,20.88,21.45,294000,0
2015-06-04,21.3,21.64,20.98,21.16,293500,0
2015-06-05,21.19,21.64,20.93,21.52,156300,0
2015-06-08,21.46,21.61,21.31,21.53,175900,0
2015-06-09,21.46,21.55,21.02,21.29,153639,0
2015-06-10,21.37,21.91,21.26,21.67,169735,0
2015-06-11,21.7,22.16,21.7,21.97,165904,0
2015-06-12,21.84,22.06,21.63,21.98,142800,0
2015-06-15,21.88,22.07,21.56,22.07,170300,0
2015-06-16,22.03,22.71,22.01,22.39,282300,0
2015-06-17,22.5,22.54,21.89,22.05,247400,0
2015-06-18,22.12,22.28,21.89,22,205400,0
2015-06-19,22.02,22.5,21.86,22.32,243500,0
2015-06-22,22.52,22.82,22.13,22.24,184600,0
2015-06-23,22.21,22.95,22.08,22.81,433607,0
2015-06-24,22.8,22.87,22.33,22.36,277600,0
2015-06-25,22.36,22.7,22.31,22.43,170300,0
2015-06-26,22.43,22.72,21.97,22.27,557700,0
2015-06-29,22.04,22.11,21.26,21.28,275100,0
2015-06-30,21.43,21.73,21.4,21.51,324092,0
2015-07-01,21.74,22.11,21.45,21.72,195500,0
2015-07-02,21.79,21.89,21.07,21.26,223200,0
2015-07-06,21.07,21.69,20.94,21.28,192500,0
2015-07-07,21.31,21.38,20.51,21.26,171900,0
2015-07-08,21.04,21.4,20.73,20.86,118700,0
2015-07-09,21.17,21.72,20.98,21.52,209100,0
2015-07-10,21.83,21.95,21.57,21.72,212900,0
2015-07-13,21.9,22.28,21.9,22.13,132000,0
2015-07-14,22.08,22.23,21.93,22.11,181841,0
2015-07-15,22.13,22.22,21.84,21.93,186138,0
2015-07-16,22.11,22.85,22,22.63,243300,0
2015-07-17,22.61,22.79,22.23,22.5,322700,0
2015-07-20,22.58,22.58,22.14,22.38,151200,0
2015-07-21,22.34,22.74,21.98,22.12,151300,0
2015-07-22,22,22.4,21.91,22.31,111100,0
2015-07-23,22.29,22.29,21.62,21.76,212700,0
2015-07-24,21.74,22.21,21.5,21.6,155800,0
2015-07-27,21.5,21.68,21.22,21.39,129700,0
2015-07-28,21.5,21.5,20.39,20.5,281300,0
2015-07-29,20.25,20.56,19.7,19.89,283100,0
2015-07-30,19.92,20.3,19.8,20,342100,0
2015-07-31,20,21.45,19.93,21.13,328700,0
2015-08-03,21.1,21.2,20.07,20.88,489246,0
2015-08-04,19.58,20.21,16.1,16.25,1537400,0
2015-08-05,16.51,17.15,16,17.01,599800,0
2015-08-06,16.96,17.14,16.25,16.54,443504,0
2015-08-07,16.53,16.82,16.4,16.58,270700,0
2015-08-10,16.71,17.6,16.6,17.42,625900,0
2015-08-11,17.36,17.47,17.13,17.16,245187,0
2015-08-12,17.01,17.18,16.36,17.01,294900,0
2015-08-13,17.08,17.61,17.03,17.49,278000,0
2015-08-14,17.53,17.64,17.3,17.45,214100,0
2015-08-17,17.31,17.7,17.22,17.61,179600,0
2015-08-18,17.5,17.73,17.39,17.51,263900,0
2015-08-19,17.45,17.45,16.74,16.76,207400,0
2015-08-20,16.59,16.62,15.89,16.02,271900,0
2015-08-21,15.73,15.97,14.97,15.46,564800,0
2015-08-24,14.55,15.67,14.5,14.93,407359,0
2015-08-25,15.36,15.5,14.97,15.11,296900,0
2015-08-26,15.49,15.62,14.99,15.34,297900,0
2015-08-27,15.5,15.87,15.33,15.78,165000,0
2015-08-28,15.76,16.45,15.66,16.22,230200,0
2015-08-31,16.08,16.31,15.25,15.28,428500,0
2015-09-01,15,15.24,14.73,14.83,290100,0
2015-09-02,15.07,15.49,14.86,15.48,138700,0
2015-09-03,15.63,16.01,15.4,15.58,290000,0
2015-09-04,15.4,15.83,15.23,15.71,229200,0
2015-09-08,16.01,16.27,15.75,16.04,169000,0
2015-09-09,16.2,16.24,15.71,15.75,179100,0
2015-09-10,15.75,16.06,15.64,15.98,192842,0
2015-09-11,15.95,15.95,15.12,15.37,197100,0
2015-09-14,15.36,15.46,14.68,15.26,199100,0
2015-09-15,15.39,15.66,15.26,15.47,172700,0
2015-09-16,15.61,16.24,15.46,16.18,253900,0
2015-09-17,16.11,16.61,16.01,16.4,234338,0
2015-09-18,16.18,16.36,15.55,15.67,332900,0
2015-09-21,15.76,16.16,15.72,15.82,167900,0
2015-09-22,15.59,15.62,15.07,15.31,242400,0
2015-09-23,15.42,15.5,14.86,15.31,274500,0
2015-09-24,15.13,15.32,14.85,15.24,192989,0
2015-09-25,15.5,15.5,14.53,14.6,303000,0
2015-09-28,14.53,14.57,13.82,14.15,335315,0
2015-09-29,14.23,15.39,14.22,14.57,608300,0
2015-09-30,14.48,15.2,14.17,15,878500,0
2015-10-01,15.03,15.31,14.53,14.57,331200,0
2015-10-02,14.46,15.19,14.28,15.11,256600,0
2015-10-05,15.23,15.81,15.23,15.76,234624,0
2015-10-06,15.66,15.76,14.95,15.1,382300,0
2015-10-07,15.22,15.7,15.16,15.68,302400,0
2015-10-08,15.59,15.98,15.36,15.93,195500,0
2015-10-09,15.95,16.44,15.84,16.01,241400,0
2015-10-12,16.13,16.15,15.75,15.95,205652,0
2015-10-13,15.87,16.7,15.75,16.19,291900,0
2015-10-14,16.23,16.44,15.92,16.34,258000,0
2015-10-15,16.33,16.34,15.5,16.18,284800,0
2015-10-16,16.25,16.38,15.89,16.31,210900,0
2015-10-19,16.31,16.7,16.17,16.67,312630,0
2015-10-20,16.58,16.82,16.41,16.77,206487,0
2015-10-21,16.79,16.86,16.35,16.45,294100,0
2015-10-22,16.66,16.7,16.35,16.67,188000,0
2015-10-23,16.79,17.1,16.67,16.95,232500,0
2015-10-26,16.89,17.11,16.52,16.78,249500,0
2015-10-27,16.7,16.72,16.14,16.28,433900,0
2015-10-28,16.3,17.2,16.28,17.14,234400,0
2015-10-29,17.14,17.33,16.68,16.8,237200,0
2015-10-30,16.76,17.09,16.69,17.04,234800,0
2015-11-02,17.06,17.43,16.87,17.1,375859,0
2015-11-03,17.65,20.96,17.65,19.39,1141700,0
2015-11-04,19.45,19.89,19.03,19.68,382830,0
2015-11-05,19.69,19.77,19.38,19.53,301300,0
2015-11-06,19.53,19.74,19.32,19.5,220300,0
2015-11-09,19.5,19.65,19.23,19.37,185004,0
2015-11-10,19.34,19.45,19.16,19.29,252000,0
2015-11-11,19.37,19.54,19.07,19.17,133500,0
2015-11-12,18.93,19.19,18.85,19.01,171700,0
2015-11-13,18.83,18.9,18.36,18.54,201600,0
2015-11-16,18.47,18.64,18.26,18.57,192000,0
2015-11-17,18.48,18.61,18.2,18.31,185900,0
2015-11-18,18.32,18.59,18.09,18.41,248300,0
2015-11-19,18.4,18.49,18.14,18.26,146100,0
2015-11-20,18.48,18.99,18.3,18.81,169900,0
2015-11-23,18.84,19.09,18.71,18.82,107500,0
2015-11-24,18.8,19.11,18.55,18.98,116200,0
2015-11-25,19.02,19.51,18.86,19.39,161200,0
2015-11-27,19.48,19.52,19.27,19.44,58100,0
2015-11-30,19.46,19.54,19.14,19.21,204000,0
2015-12-01,19.28,19.38,18.41,18.83,246086,0
2015-12-02,18.86,19.31,18.76,19.26,185510,0
2015-12-03,19.3,19.44,18.93,18.96,193618,0
2015-12-04,18.96,19.15,18.46,18.57,154400,0
2015-12-07,18.67,18.67,18.18,18.4,239300,0
2015-12-08,18.2,18.64,18.2,18.46,128331,0
2015-12-09,18.34,18.6,17.85,18.02,146900,0
2015-12-10,18,18.28,17.91,18.17,103100,0
2015-12-11,17.85,18.05,17.52,17.67,157300,0
2015-12-14,17.68,17.88,17.1,17.24,183904,0
2015-12-15,17.46,17.65,17.4,17.5,192600,0
2015-12-16,17.7,17.78,17.34,17.5,134300,0
2015-12-17,17.5,17.63,17.07,17.24,136100,0
2015-12-18,17.13,17.29,16.76,16.94,204600,0
2015-12-21,17.09,17.18,16.6,16.87,184500,0
2015-12-22,17,17.13,16.77,17.07,102840,0
2015-12-23,17.16,17.36,16.96,17.02,116100,0
2015-12-24,17,17.27,16.97,17.16,32788,0
2015-12-28,17.05,17.05,16.62,16.84,88445,0
2015-12-29,16.92,17.31,16.9,17.13,185490,0
2015-12-30,17.19,17.26,16.78,16.89,129133,0
2015-12-31,16.89,16.99,16.59,16.72,129423,0
2016-01-04,16.54,18.54,16.36,18.48,597931,0
2016-01-05,19.07,20.76,19.07,20.35,855805,0
2016-01-06,20,21.25,19.75,21.04,647164,0
2016-01-07,20.54,20.6,19.26,19.9,450740,0
2016-01-08,19.9,20.87,19.31,19.36,444203,0
2016-01-11,19.5,19.61,18.97,19.5,193709,0
2016-01-12,19.72,20.43,19.59,20.17,367213,0
2016-01-13,20.13,20.1952,18.37,18.49,329812,0
2016-01-14,18.59,18.7016,17.81,17.95,376647,0
2016-01-15,17.39,17.855,17.1,17.63,461194,0
2016-01-19,17.77,18.15,16.72,17.98,760100,0
2016-01-20,17.63,20,17.4041,19.75,686839,0
2016-01-21,19.87,21.39,19.63,20.8,540323,0
2016-01-22,21.06,21.2189,19.71,19.86,535044,0
2016-01-25,19.88,20.23,19.05,19.11,336973,0
2016-01-26,19.3,19.64,19.08,19.45,475543,0
2016-01-27,19.52,19.86,19.04,19.24,348189,0
2016-01-28,19.42,19.64,19.08,19.34,263967,0
2016-01-29,19.37,19.64,19.14,19.48,369696,0
2016-02-01,19.5,19.61,19.11,19.45,311171,0
2016-02-02,19.32,19.52,18.67,18.71,342648,0
2016-02-03,18.93,18.93,17.74,18.12,522172,0
2016-02-04,18.14,18.29,17.69,17.82,358013,0
2016-02-05,17.93,18.2,17.66,18.05,274157,0
2016-02-08,17.87,18.72,17.45,18.69,409245,0
2016-02-09,18.5,19.08,18.21,18.45,238574,0
2016-02-10,18.54,19.1699,18.44,18.61,232489,0
2016-02-11,18.32,18.89,18.11,18.71,266518,0
2016-02-12,19.03,19.36,18.81,18.83,276719,0
2016-02-16,19.15,19.65,18.66,19.64,353096,0
2016-02-17,19.86,20.54,19.67,20.53,398036,0
2016-02-18,20.55,20.86,20.335,20.46,303039,0
2016-02-19,20.37,20.72,20.11,20.72,205866,0
2016-02-22,21,21.1655,20.54,21.03,557345,0
2016-02-23,20.81,20.93,17.68,17.92,1257802,0
2016-02-24,18,18.01,17.18,17.65,405686,0
2016-02-25,17.8,18.34,17.72,18.07,356920,0
2016-02-26,18.31,18.34,17.49,17.82,300663,0
2016-02-29,17.82,17.93,16.76,16.89,422516,0
2016-03-01,17.04,17.26,16.62,17.13,288726,0
2016-03-02,17.04,17.28,16.43,16.8,441204,0
2016-03-03,16.74,17.025,16.5,16.89,286102,0
2016-03-04,17.02,18.9,16.87,18.25,492371,0
2016-03-07,18.06,18.3,17.41,18.27,410278,0
2016-03-08,17.95,18.1999,17.4,17.45,282403,0
2016-03-09,17.59,18.17,17.32,18.14,279676,0
2016-03-10,18.26,18.38,17.5,18.02,319251,0
2016-03-11,18.28,18.68,17.99,18.58,323230,0
2016-03-14,18.5,18.63,18.235,18.41,305508,0
2016-03-15,18.28,18.31,17.74,18.07,265312,0
2016-03-16,17.97,18.58,17.855,18.25,300908,0
2016-03-17,18.18,18.88,17.87,18.61,309689,0
2016-03-18,18.72,19.29,18.47,19.12,439423,0
2016-03-21,19.05,19.19,18.28,18.52,345762,0
2016-03-22,18.33,18.89,18.15,18.75,215014,0
2016-03-23,18.65,18.72,18.23,18.3,305544,0
2016-03-24,18.16,18.39,18.115,18.32,226578,0
2016-03-28,18.35,18.8,18.32,18.73,274443,0
2016-03-29,18.61,19.31,18.465,19.25,334487,0
2016-03-30,19.39,19.4,18.86,19,269244,0
2016-03-31,19.04,19.42,19.01,19.32,359842,0
2016-04-01,19.15,19.26,18.79,18.85,227077,0
2016-04-04,18.92,19.09,17.98,18.15,414074,0
2016-04-05,18.01,18.27,17.9,18.07,335802,0
2016-04-06,18.12,18.64,17.68,18.43,427078,0
2016-04-07,18.26,18.31,17.795,18.01,258174,0
2016-04-08,18.23,18.23,17.21,17.31,436985,0
2016-04-11,17.28,17.86,17.1001,17.54,291681,0
2016-04-12,17.57,18.41,17.55,18.38,344185,0
2016-04-13,18.34,18.64,18.07,18.5,287870,0
2016-04-14,18.56,18.62,17.8,17.82,436485,0
2016-04-15,17.85,18.25,17.7003,18.14,296656,0
2016-04-18,18.02,18.875,17.96,18.75,208686,0
2016-04-19,18.74,19.19,18.61,19.14,306721,0
2016-04-20,19.09,19.18,18.1904,18.22,245181,0
2016-04-21,18.17,18.51,18.09,18.3,197690,0
2016-04-22,18.2,18.57,18.01,18.55,253823,0
2016-04-25,18.49,18.55,18.07,18.13,194087,0
2016-04-26,18.18,18.34,18.01,18.23,177479,0
2016-04-27,18.19,18.63,18.16,18.51,239643,0
2016-04-28,18.5,18.52,17.57,17.63,224681,0
2016-04-29,17.57,17.65,17.09,17.64,283917,0
2016-05-02,17.76,18.02,17.52,17.88,200714,0
2016-05-03,17.73,18.04,17.63,17.91,260785,0
2016-05-04,17.63,18,17,17.02,263738,0
2016-05-05,17.06,17.2,16.61,16.8,370459,0
2016-05-06,16.81,17.09,16.7,17.05,264528,0
2016-05-09,17.15,17.71,16.92,17.3,471533,0
2016-05-10,18.5,20.48,18.25,20.25,1314889,0
2016-05-11,20.12,20.12,19.36,19.57,404539,0
2016-05-12,19.7,19.87,19.39,19.74,359657,0
2016-05-13,19.61,20.51,19.61,20.07,392363,0
2016-05-16,20.15,20.19,19.29,19.81,491207,0
2016-05-17,19.73,19.99,19.62,19.82,423270,0
2016-05-18,19.71,19.96,19.61,19.88,278995,0
2016-05-19,19.8,20.15,19.645,19.97,255567,0
2016-05-20,20.05,20.32,19.86,20.18,243417,0
2016-05-23,20.15,20.44,20.03,20.21,246694,0
2016-05-24,20.27,20.84,20.21,20.68,212365,0
2016-05-25,20.7,21,20.56,20.75,337666,0
2016-05-26,20.71,20.71,20.1101,20.47,344212,0
2016-05-27,20.57,20.96,20.43,20.57,186633,0
2016-05-31,20.58,20.89,20.43,20.63,273171,0
2016-06-01,20.49,20.65,20.35,20.45,220863,0
2016-06-02,20.3,21.12,20.25,21.1,244306,0
2016-06-03,20.96,20.96,20.44,20.46,127258,0
2016-06-06,20.46,20.47,20.07,20.32,120505,0
2016-06-07,20.3,20.66,20.17,20.49,156128,0
2016-06-08,20.52,20.56,20.265,20.51,206396,0
2016-06-09,20.34,20.75,20.17,20.7,217456,0
2016-06-10,20.33,20.5,20.15,20.21,121326,0
2016-06-13,20.06,20.28,19.96,20.02,139168,0
2016-06-14,19.97,20.22,18.89,19.14,278551,0
2016-06-15,19.2,19.45,18.955,19.01,318322,0
2016-06-16,18.96,19.05,18.17,18.73,353169,0
2016-06-17,18.69,19.225,18.65,18.7,421319,0
2016-06-20,18.98,19.5799,18.89,18.94,335379,0
2016-06-21,19,19.25,18.5605,19.04,262173,0
2016-06-22,18.98,19.209,18.71,18.76,180488,0
2016-06-23,19,19,17.96,18.02,477193,0
2016-06-24,16.71,17.71,16.7,17.59,441540,0
2016-06-27,17.5,17.5,16.71,16.9,262208,0
2016-06-28,16.9,17.36,16.85,17.13,294617,0
2016-06-29,17.27,17.87,17.27,17.7,305883,0
2016-06-30,17.67,17.85,17.48,17.84,311582,0
2016-07-01,17.94,18.13,17.85,18.06,139775,0
2016-07-05,18.02,18.16,17.49,17.68,219531,0
2016-07-06,18.21,18.5,17.95,18.44,246689,0
2016-07-07,18.36,18.96,18.32,18.77,247999,0
2016-07-08,19,19.08,18.77,18.83,188878,0
2016-07-11,18.87,19.12,18.76,18.93,149509,0
2016-07-12,19,19.2,18.9,18.94,154127,0
2016-07-13,18.96,19.12,18.58,18.74,221157,0
2016-07-14,18.83,19.05,18.26,18.27,208600,0
2016-07-15,18.38,18.5401,18.21,18.48,191674,0
2016-07-18,18.48,18.63,18.28,18.34,203507,0
2016-07-19,18.32,18.47,17.7201,18.02,213323,0
2016-07-20,18.04,18.34,17.83,17.86,170908,0
2016-07-21,17.82,18.9,17.81,18.62,362061,0
2016-07-22,18.62,18.83,18.48,18.54,206948,0
2016-07-25,18.54,18.59,18.35,18.52,151262,0
2016-07-26,18.49,18.81,18.477,18.69,164858,0
2016-07-27,18.79,18.87,18.53,18.79,134171,0
2016-07-28,18.68,18.7111,18.46,18.61,170859,0
2016-07-29,18.53,18.88,18.42,18.84,355751,0
2016-08-01,18.82,18.82,18.23,18.44,298272,0
2016-08-02,20.41,21.39,19.63,21.2,2141538,0
2016-08-03,21.2,21.2,20.76,21.1,562183,0
2016-08-04,21.23,21.62,21.05,21.34,554061,0
2016-08-05,21.4,21.549,20.88,21.03,575531,0
2016-08-08,21.17,21.65,21.135,21.24,224975,0
2016-08-09,21.3,21.3,20.96,21.15,225945,0
2016-08-10,21.22,21.28,20.77,20.97,276921,0
2016-08-11,21.09,21.5,20.95,21.28,177756,0
2016-08-12,21.17,21.52,21.01,21.24,157928,0
2016-08-15,21.33,21.69,21.3,21.66,323506,0
2016-08-16,21.71,21.84,21.4968,21.54,223728,0
2016-08-17,21.47,21.66,21.23,21.3,249814,0
2016-08-18,21.25,21.46,21.12,21.25,138283,0
2016-08-19,21.3,21.52,21.149,21.35,222953,0
2016-08-22,21.22,21.28,20.81,20.83,336494,0
2016-08-23,21,21.5,20.76,21.29,192243,0
2016-08-24,21.36,21.36,21.0136,21.09,137918,0
2016-08-25,20.98,21.1,20.82,20.92,99586,0
2016-08-26,22.26,22.89,21.99,22.5,1180874,0
2016-08-29,22.71,23.04,22.07,22.96,508365,0
2016-08-30,23,23.56,22.66,23.34,651274,0
2016-08-31,23.08,23.445,22.61,23.29,576625,0
2016-09-01,23.35,23.38,22.61,23.14,4345329,0
2016-09-02,23.14,23.65,23.01,23.64,609489,0
2016-09-06,23.89,23.96,23.54,23.95,521433,0
2016-09-07,23.82,24.875,23.77,24.73,557008,0
2016-09-08,24.78,24.83,24.13,24.39,368747,0
2016-09-09,24.25,24.3,23.42,23.52,381624,0
2016-09-12,23.27,24.2,23.13,24.18,461277,0
2016-09-13,23.91,24.17,23.8,24.08,381729,0
2016-09-14,24.11,24.36,23.84,23.94,259260,0
2016-09-15,23.95,24.56,23.8606,24.55,673848,0
2016-09-16,24.52,24.99,24.31,24.99,743607,0
2016-09-19,24.36,24.45,23.81,23.98,680298,0
2016-09-20,23.96,23.96,23.54,23.57,255059,0
2016-09-21,23.84,24.27,23.82,24.08,291986,0
2016-09-22,24.3,24.74,24.3,24.66,336881,0
2016-09-23,24.6,24.77,24.32,24.65,284578,0
2016-09-26,23.92,23.95,23.025,23.18,522202,0
2016-09-27,23.26,23.8,23.2301,23.47,319531,0
2016-09-28,23.82,24.149,23.19,23.4,685054,0
2016-09-29,23.53,23.53,22.75,22.77,513611,0
2016-09-30,23.01,23.145,22.66,22.72,604603,0
2016-10-03,23.03,23.16,22.4,22.59,502345,0
2016-10-04,22.66,22.75,21.5,21.54,571701,0
2016-10-05,21.85,21.99,21.44,21.46,574889,0
2016-10-06,21.48,21.77,21,21.49,1219571,0
2016-10-07,21.54,21.71,20.7,21,1265880,0
2016-10-10,21.14,21.5192,20.985,21.06,362395,0
2016-10-11,21.09,21.12,20.53,20.57,415987,0
2016-10-12,20.59,21.58,20.59,21.28,568913,0
2016-10-13,21,21.08,20.67,20.92,397708,0
2016-10-14,21.03,21.16,20.78,20.78,351898,0
2016-10-17,20.65,21.1,20.55,20.8,251119,0
2016-10-18,21.05,21.05,20.5,20.5,241099,0
2016-10-19,20.65,21,20.5,20.9,264072,0
2016-10-20,21.1,21.25,20.25,20.45,346652,0
2016-10-21,20.3,20.35,19.707,20,763409,0
2016-10-24,20.05,20.3,19.45,19.45,646179,0
2016-10-25,19.3,19.3,18.25,18.45,812407,0
2016-10-26,18.35,18.85,18.15,18.2,477674,0
2016-10-27,18.15,18.3,17.7,17.85,401331,0
2016-10-28,17.7,18.15,17.55,17.85,449435,0
2016-10-31,17.75,17.9,17.45,17.6,873991,0
2016-11-01,16.45,17.45,16,17.05,2229377,0
2016-11-02,16.9,16.9,15.9,16.25,656177,0
2016-11-03,16.2,16.35,15.9,16.3,596889,0
2016-11-04,16.35,16.7,15.7,15.8,756794,0
2016-11-07,16,16.2,15.55,15.7,445016,0
2016-11-08,15.6,16.1,15.55,15.9,255532,0
2016-11-09,15.6,16,15.3,15.9,381297,0
2016-11-10,16.05,16.4,15.55,15.65,361975,0
2016-11-11,15.7,17,15.6,16.9,590062,0
2016-11-14,17.05,17.3,16.675,16.85,719476,0
2016-11-15,16.9,17.3,16.7,17.15,486090,0
2016-11-16,17.15,17.55,16.9,17.5,522115,0
2016-11-17,17.45,18.15,17.25,18.05,666617,0
2016-11-18,18.1,18.1,17.15,17.6,547661,0
2016-11-21,17.65,17.8,17.6,17.71,260247,0
2016-11-22,17.9,17.95,17.35,17.5,250795,0
2016-11-23,17.35,18.05,17.35,18.05,193564,0
2016-11-25,18.05,18.1,17.85,18,102164,0
2016-11-28,17.95,18.1,17.8,18.05,313338,0
2016-11-29,18.05,18.35,17.85,18.3,385755,0
2016-11-30,18.35,18.4,16.95,17.2,570525,0
2016-12-01,17.25,17.964,16.95,17.1,304415,0
2016-12-02,17.2,17.55,16.9,17.4,397122,0
2016-12-05,17.45,17.95,17.45,17.85,485573,0
2016-12-06,17.95,17.95,17.55,17.7,416704,0
2016-12-07,17.8,18.1,17.55,17.95,618192,0
2016-12-08,18,18.85,18,18.55,565849,0
2016-12-09,18.65,19.525,18.6,19.4,608158,0
2016-12-12,19.3,19.55,18.25,18.6,553161,0
2016-12-13,18.65,18.9,18.35,18.75,471803,0
2016-12-14,18.85,19.05,18.65,18.9,432769,0
2016-12-15,18.85,19.1,18.45,19.1,762569,0
2016-12-16,19.25,19.4,18.95,18.95,1035252,0
2016-12-19,19.15,19.2,18.55,19.1,403542,0
2016-12-20,19.25,19.5,19.05,19.15,265328,0
2016-12-21,19.15,19.35,18.75,18.9,272229,0
2016-12-22,19,19.3,18.8,19.15,346799,0
2016-12-23,19.1,19.2,18.9,18.95,153526,0
2016-12-27,18.9,19.15,18.75,18.95,235477,0
2016-12-28,18.95,19.1,18.3,18.4,256909,0
2016-12-29,18.45,18.6,18.2,18.5,200534,0
2016-12-30,18.6,18.75,18.425,18.5,466017,0
2017-01-03,18.7,19.15,18.45,19.1,313533,0
2017-01-04,19.1,19.75,19.1,19.55,404543,0
2017-01-05,19.5,19.55,18.9,18.95,430259,0
2017-01-06,19,19.05,18.3,18.3,462922,0
2017-01-09,17.65,17.65,15.6,16.85,1535296,0
2017-01-10,16.85,17.1,15.95,16.05,884661,0
2017-01-11,16,16.4,15.7,16.15,784918,0
2017-01-12,16.15,16.3,15.75,15.9,298257,0
2017-01-13,15.9,16.325,15.85,16.25,469729,0
2017-01-17,16.15,16.35,15.75,15.85,344815,0
2017-01-18,15.85,16.75,15.8,16.75,638330,0
2017-01-19,16.7,16.9,16.075,16.25,708185,0
2017-01-20,16.25,16.5,15.925,16,260583,0
2017-01-23,16,16.35,15.95,16.25,316950,0
2017-01-24,16.25,16.65,16.1,16.45,361120,0
2017-01-25,16.65,17.3,16.6,17.2,314764,0
2017-01-26,17.25,17.25,16.25,16.3,194305,0
2017-01-27,16.35,16.55,16.25,16.35,256469,0
2017-01-30,16.4,16.85,16.05,16.85,334423,0
2017-01-31,16.7,17.55,16.55,17.35,726011,0
2017-02-01,17.5,17.525,16.9,17.1,601513,0
2017-02-02,17.15,17.15,16.45,16.55,475312,0
2017-02-03,16.55,17.15,16.4,17.15,370662,0
2017-02-06,17.1,17.2,16.7,16.8,374720,0
2017-02-07,16.85,17.15,16.7,16.75,266958,0
2017-02-08,16.7,17.15,16.55,17.1,338374,0
2017-02-09,17.1,17.3,16.8,16.9,238981,0
2017-02-10,17.05,17.35,16.95,17.1,311750,0
2017-02-13,17.25,17.25,16.85,17.05,254422,0
2017-02-14,17,17.3,16.9,17,356526,0
2017-02-15,17,17.35,16.8,17.25,402089,0
2017-02-16,17.3,17.4,16.7,16.9,381798,0
2017-02-17,16.95,17.475,16.8,17.4,431121,0
2017-02-21,17.5,17.8,17.3,17.75,547896,0
2017-02-22,16.25,16.25,14.275,14.8,3027624,0
2017-02-23,14.8,15.95,14.75,15.5,947225,0
2017-02-24,15.45,15.9,15.25,15.6,534248,0
2017-02-27,15.6,16.45,15.5,16.45,504849,0
2017-02-28,16.45,16.45,15.85,16.1,477764,0
2017-03-01,16.4,16.85,16.25,16.55,348551,0
2017-03-02,16.55,16.75,16.25,16.6,348717,0
2017-03-03,16.6,16.9,16.45,16.7,352202,0
2017-03-06,16.65,16.7,16.35,16.6,325496,0
2017-03-07,16.55,16.675,16.3,16.35,265607,0
2017-03-08,16.45,16.55,16.15,16.35,350578,0
2017-03-09,16.35,16.475,16.25,16.3,228455,0
2017-03-10,16.45,16.65,16.05,16.3,304793,0
2017-03-13,16.3,16.75,16.2,16.6,401462,0
2017-03-14,16.6,16.9,16.4,16.8,397233,0
2017-03-15,16.9,17.05,16.8,16.9,478804,0
2017-03-16,16.9,17.15,16.8,16.85,259462,0
2017-03-17,17,17.25,16.9,17.05,748605,0
2017-03-20,17.05,17.7,16.85,17.4,322357,0
2017-03-21,17.45,17.65,17.25,17.3,320698,0
2017-03-22,17.25,17.3,16.85,17.25,231804,0
2017-03-23,17.25,17.8,17.2,17.7,376915,0
2017-03-24,17.75,17.9,17.45,17.6,466090,0
2017-03-27,17.6,17.8,17.35,17.6,391134,0
2017-03-28,17.6,17.85,17.55,17.8,241995,0
2017-03-29,17.75,18.025,17.7,17.8,282293,0
2017-03-30,17.8,17.95,17.75,17.85,279035,0
2017-03-31,17.9,18.4,17.8,18.25,528185,0
2017-04-03,18.35,18.35,17.8,18.05,389099,0
2017-04-04,17.95,18.15,17.6,17.95,403611,0
2017-04-05,18.05,18.1,17.6,17.7,558183,0
2017-04-06,17.75,17.75,16.95,17.15,624283,0
2017-04-07,17.2,17.25,16.75,16.8,572496,0
2017-04-10,16.8,17.15,16.75,17.05,370695,0
2017-04-11,17,17.3,16.95,17.2,400410,0
2017-04-12,17.15,17.2,16.9,17.05,262518,0
2017-04-13,16.95,17.1,16.8,17,278163,0
2017-04-17,17,17.4,17,17.25,234684,0
2017-04-18,17.2,17.35,16.85,17.3,208062,0
2017-04-19,17.35,17.65,17.35,17.45,260198,0
2017-04-20,17.6,17.7,17.4,17.5,249136,0
2017-04-21,17.5,17.55,17.2,17.45,219444,0
2017-04-24,17.7,17.9,17.45,17.6,378413,0
2017-04-25,17.8,18.15,17.65,18,234278,0
2017-04-26,18.05,18.8,18.05,18.6,255572,0
2017-04-27,18.65,18.65,18.2,18.5,151951,0
2017-04-28,18.5,18.55,18.15,18.2,204291,0
2017-05-01,18.2,18.4,17.45,17.5,684034,0
2017-05-02,18.35,19.8,18.35,19.45,1121426,0
2017-05-03,19.5,19.75,18.75,18.8,487910,0
2017-05-04,18.75,18.85,18.35,18.85,585668,0
2017-05-05,18.85,19.8,18.85,19.55,318984,0
2017-05-08,19.6,19.8,18.85,18.9,335854,0
2017-05-09,18.9,19.2,18.895,18.95,352146,0
2017-05-10,18.95,19.2,18.7,19.1,333344,0
2017-05-11,18.95,19.05,18.55,18.9,233545,0
2017-05-12,18.8,19,18.6,18.8,350524,0
2017-05-15,18.8,18.9,18.7,18.75,211274,0
2017-05-16,18.75,18.75,18.1,18.65,376710,0
2017-05-17,18.35,18.3783,17.95,18,256355,0
2017-05-18,18,18.15,17.8,18,192230,0
2017-05-19,18,18.6,17.9,18.4,178743,0
2017-05-22,18.45,18.6,18.15,18.29,154467,0
2017-05-23,18.4,18.4,18.1,18.25,161203,0
2017-05-24,18.2,18.4,18.1,18.3,165380,0
2017-05-25,18.45,18.55,18.1,18.1,105808,0
2017-05-26,18.05,18.25,17.75,18.1,229976,0
2017-05-30,18.1,18.35,17.95,18.2,264026,0
2017-05-31,18.3,18.3,17.8,18.15,255549,0
2017-06-01,18.15,18.65,18.1,18.6,233812,0
2017-06-02,18.65,19,18.4,18.9,188667,0
2017-06-05,18.9,18.9,17.95,18.05,245635,0
2017-06-06,17.95,18,17.6,17.75,148007,0
2017-06-07,17.8,18,17.45,17.55,216978,0
2017-06-08,17.6,17.85,17.3,17.75,235558,0
2017-06-09,17.75,18.05,17.65,17.85,243040,0
2017-06-12,17.85,18.35,17.85,18.1,138448,0
2017-06-13,18.15,18.25,17.6,17.85,169732,0
2017-06-14,17.85,17.95,17.65,17.85,100294,0
2017-06-15,17.7,17.875,17.6,17.85,114810,0
2017-06-16,17.65,17.75,16.8,16.9,331189,0
2017-06-19,16.85,17.55,16.69,17.35,244643,0
2017-06-20,17.25,17.3,16.85,17,117368,0
2017-06-21,16.95,17.45,16.95,17.2,204598,0
2017-06-22,17.15,17.225,16.9,17.1,199855,0
2017-06-23,17.1,18.45,17.1,18.35,381177,0
2017-06-26,18.45,18.9,18.25,18.8,236500,0
2017-06-27,18.8,19.05,18.5,18.6,253506,0
2017-06-28,18.7,19.15,18.6,19.05,195764,0
2017-06-29,19.05,19.15,18.45,18.9,176867,0
2017-06-30,18.9,19.25,18.6055,19.15,188467,0
2017-07-03,19.1,19.25,18.6,18.6,77503,0
2017-07-05,18.65,18.7,18.25,18.55,154806,0
2017-07-06,18.4,18.4,17.75,18.2,319906,0
2017-07-07,18.15,18.45,18.05,18.3,145125,0
2017-07-10,18.25,18.3,17.9,17.9,157249,0
2017-07-11,17.95,18.2,17.85,18,156622,0
2017-07-12,18.1,18.3539,18,18.2,87804,0
2017-07-13,18.15,18.4,18.05,18.3,140155,0
2017-07-14,18.25,18.55,18.2,18.45,85279,0
2017-07-17,18.45,18.5824,18.25,18.4,104586,0
2017-07-18,18.4,18.4,17.95,18.25,203719,0
2017-07-19,18.25,18.8,18.25,18.35,106565,0
2017-07-20,18.4,18.5,18.15,18.45,109540,0
2017-07-21,18.5,18.6,18.2,18.4,199357,0
2017-07-24,18.4,18.5,18.15,18.3,196308,0
2017-07-25,18.4,18.5,18.05,18.3,229607,0
2017-07-26,18.3,19.1,18.1591,19.05,238760,0
2017-07-27,19.05,19.05,18.4,18.6,543777,0
2017-07-28,18.55,18.65,17.3,17.55,310494,0
2017-07-31,17.55,17.75,16.925,17.6,460116,0
2017-08-01,16.05,16.75,15.525,16.5,1146973,0
2017-08-02,16.35,16.95,16.15,16.75,272536,0
2017-08-03,16.7,16.9,16.3,16.55,326495,0
2017-08-04,16.55,16.768,16.45,16.65,254841,0
2017-08-07,16.65,16.95,16.55,16.65,162329,0
2017-08-08,16.65,17,16.55,16.7,165649,0
2017-08-09,17.5,17.75,17.15,17.45,413698,0
2017-08-10,17.35,17.45,17,17.15,509825,0
2017-08-11,16.8,17.45,16.65,17.15,348017,0
2017-08-14,17.25,17.55,17.15,17.4,410206,0
2017-08-15,17.45,17.45,17,17.25,302375,0
2017-08-16,17.25,17.45,16.65,16.7,209864,0
2017-08-17,16.65,16.9,16.5,16.55,172476,0
2017-08-18,16.4,17.15,16.4,16.85,200307,0
2017-08-21,16.75,16.95,16.65,16.85,186733,0
2017-08-22,16.9,17.45,16.9,17.15,177004,0
2017-08-23,17,17.15,16.55,16.6,192908,0
2017-08-24,16.6,16.9,16.45,16.5,253713,0
2017-08-25,16.6,16.95,16.55,16.8,131472,0
2017-08-28,16.8,17.05,16.55,16.7,200521,0
2017-08-29,16.6,16.65,16.25,16.55,209337,0
2017-08-30,16.5,16.55,16.15,16.3,372836,0
2017-08-31,16.3,16.5,16.275,16.35,139798,0
2017-09-01,16.4,16.8,16.4,16.7,133504,0
2017-09-05,17.25,17.3,16.55,16.7,272677,0
2017-09-06,16.7,16.8,16.45,16.55,124770,0
2017-09-07,16.55,16.75,16.3,16.4,166718,0
2017-09-08,16.3,16.45,16,16.05,167455,0
2017-09-11,16.65,16.799,16.35,16.6,240538,0
2017-09-12,16.55,16.65,16.45,16.55,116390,0
2017-09-13,16.6,16.75,16.375,16.45,172785,0
2017-09-14,16.45,17.2,16.4,17.1,272722,0
2017-09-15,17.15,17.15,16.7001,16.85,445793,0
2017-09-18,16.85,17.05,16.7,16.9,140758,0
2017-09-19,16.95,17.1,16.85,16.9,126509,0
2017-09-20,16.8,17.1,16.6,16.75,222425,0
2017-09-21,16.75,16.95,16.65,16.75,77220,0
2017-09-22,16.75,17.05,16.75,16.9,80181,0
2017-09-25,16.9,17.1499,16.775,17,117501,0
2017-09-26,17.05,17.05,16.55,16.7,273162,0
2017-09-27,16.7,17.1,16.15,17,370786,0
2017-09-28,16.95,17.25,16.9325,17,216406,0
2017-09-29,17.05,17.2,16.85,16.9,192278,0
2017-10-02,16.9,17.375,16.9,17.25,420789,0
2017-10-03,17.35,17.35,17,17.25,138608,0
2017-10-04,17.3,17.35,17,17.15,129449,0
2017-10-05,17.2,17.35,17.05,17.2,137723,0
2017-10-06,17.15,17.2,16.95,17.1,96331,0
2017-10-09,16.9,17,16.6,16.95,166093,0
2017-10-10,16.95,17.2,16.8,17.05,115208,0
2017-10-11,17,17.15,16.9,17,113532,0
2017-10-12,16.85,17,16.8,16.85,94686,0
2017-10-13,17,17,16.8,16.95,136965,0
2017-10-16,17,17,16.65,16.9,108779,0
2017-10-17,16.9,16.975,16.75,16.85,60436,0
2017-10-18,16.95,17.15,16.8,17,116128,0
2017-10-19,17,17.15,16.875,16.9,147254,0
2017-10-20,17.1,17.2,16.95,17.05,245734,0
2017-10-23,17.05,17.25,16.95,17,302134,0
2017-10-24,17.05,17.325,17.05,17.2,159019,0
2017-10-25,17.1,17.1,16.651,16.85,186499,0
2017-10-26,17,17,16,16.05,403326,0
2017-10-27,16,16.2,15.6,16.05,450422,0
2017-10-30,15.9,16.65,15.85,16.3,505513,0
2017-10-31,13.1,13.6,12.4,13,3540339,0
2017-11-01,12.9,13.25,12.9,13,964145,0
2017-11-02,12.9,13.05,12.425,12.5,941650,0
2017-11-03,12.55,12.95,12.45,12.85,578971,0
2017-11-06,12.8,13.05,12.6,12.65,533622,0
2017-11-07,12.75,12.95,12.65,12.7,790319,0
2017-11-08,12.6,12.75,12.45,12.6,337906,0
2017-11-09,12.6,12.6,12.25,12.4,329683,0
2017-11-10,12.35,12.9,12.35,12.8,281773,0
