Date,Open,High,Low,Close,Volume,OpenInt
2007-01-10,2.75,3.03,2.75,3.03,1000,0
2007-02-15,1.1,3,1.1,3,850,0
2007-03-23,3,3,3,3,1000,0
2007-03-26,4,4,3.5,3.5,200,0
2007-03-28,4,4,3.8,3.8,6600,0
2007-03-30,5,5,5,5,100,0
2007-04-02,5,5,5,5,250,0
2007-04-13,4,4,4,4,350,0
2007-04-25,3.4,3.4,3.4,3.4,2000,0
2007-04-27,3.4,3.4,3.4,3.4,2350,0
2007-05-02,3.75,4,3.75,4,2000,0
2007-05-03,4,5,4,4.75,5550,0
2007-05-04,5,5,4.1,4.5,3100,0
2007-05-07,4.5,4.8,4,4.8,6900,0
2007-05-10,4.9,4.9,4.9,4.9,500,0
2007-05-11,4.9,4.9,4.9,4.9,500,0
2007-05-14,4.9,4.9,4.9,4.9,500,0
2007-05-18,4.8,4.8,4.75,4.75,2000,0
2007-05-21,4.3,4.5,4.3,4.5,2100,0
2007-05-22,4.4,4.5,4.4,4.4,4000,0
2007-05-23,4.4,4.4,4.4,4.4,200,0
2007-05-24,4.2,4.4,4.1,4.4,1600,0
2007-05-25,4.4,4.4,4.4,4.4,1000,0
2007-05-30,4.3,4.3,4.15,4.15,1000,0
2007-05-31,4.3,4.3,4.3,4.3,1000,0
2007-06-01,4.25,4.25,4.25,4.25,1250,0
2007-06-04,4.25,4.3,4.15,4.3,3353,0
2007-06-05,4.25,4.25,4,4,3500,0
2007-06-06,4.4,4.4,4.35,4.4,5300,0
2007-06-07,4.4,4.4,4,4.3,2200,0
2007-06-08,4.4,4.4,4.2,4.3,3500,0
2007-06-11,4.3,4.3,4.3,4.3,300,0
2007-06-12,4.1,4.35,4.1,4.35,1000,0
2007-06-14,4.35,4.35,4.35,4.35,3300,0
2007-06-15,4.35,4.35,4.1,4.1,1400,0
2007-06-18,4,4.35,4,4.35,587,0
2007-06-19,4.35,4.35,4.35,4.35,2000,0
2007-06-20,4.5,4.5,4.3,4.5,5300,0
2007-06-21,4.6,4.6,4.55,4.55,2600,0
2007-06-22,4.6,5.5,4.55,5.5,5800,0
2007-06-25,5,5.4,5,5,4400,0
2007-06-26,4.3,4.65,4.2,4.3,2600,0
2007-06-27,4.4,5.25,4.4,5.2,19000,0
2007-06-28,5.1,5.25,5.1,5.25,3600,0
2007-06-29,5.25,5.25,5.25,5.25,2000,0
2007-07-02,5.4,5.4,5.35,5.4,3600,0
2007-07-03,4.95,5.5,4.95,5.5,900,0
2007-07-06,5.5,5.6,5.5,5.6,4900,0
2007-07-09,5.2,5.75,4.4,5.75,10700,0
2007-07-10,5.7,6,5.6,6,4500,0
2007-07-12,5.5,5.5,5.5,5.5,1000,0
2007-07-16,5.65,5.65,5.65,5.65,500,0
2007-07-18,5.5,5.5,5.5,5.5,600,0
2007-07-19,6,6,5.25,5.25,2400,0
2007-07-20,5,5,4.5,5,7162,0
2007-07-23,5.25,5.3,5.25,5.3,2100,0
2007-07-24,5.4,5.5,5.4,5.4,2000,0
2007-07-30,5.1,5.1,5,5,2500,0
2007-07-31,5,5,5,5,650,0
2007-08-01,5.25,5.25,5.25,5.25,200,0
2007-08-03,5.25,5.25,5.25,5.25,250,0
2007-08-08,5.1,5.25,5.1,5.25,1500,0
2007-08-09,4.3,5.25,4.3,5.25,200,0
2007-08-10,4.6,4.99,4.3,4.9,1900,0
2007-08-13,4.85,4.85,4.75,4.75,900,0
2007-08-14,4.95,5.25,4.95,5,13700,0
2007-08-17,5,6.5,5,5.5,16750,0
2007-08-20,5.05,5.5,5.05,5.5,1100,0
2007-08-21,5.25,5.5,5.25,5.5,3000,0
2007-08-24,5.3,5.3,5.3,5.3,200,0
2007-08-30,4.7,5.2,4.7,5.2,4700,0
2007-09-04,4.7,5.2,4.7,5.2,2200,0
2007-09-10,4.5,4.5,4.5,4.5,1000,0
2007-09-11,4.8,5.2,4.6,5.2,7845,0
2007-09-12,5.2,5.2,5,5,4000,0
2007-09-13,5,5,5,5,400,0
2007-09-14,5.05,5.05,5.05,5.05,500,0
2007-09-18,5,5,4.95,4.95,1000,0
2007-09-19,4.8,5.05,4.8,4.95,867,0
2007-09-20,4.8,5.05,4.8,4.95,11600,0
2007-09-21,4.95,5.05,4.27,5.02,305600,0
2007-09-24,4.85,4.95,4.7,4.95,3800,0
2007-09-27,4.95,4.95,4.8,4.8,4300,0
2007-09-28,4.8,4.95,4.8,4.95,11600,0
2007-10-01,5.05,5.05,4.8,5,2200,0
2007-10-02,5,5.2,4.5,5.2,7100,0
2007-10-03,5.1,5.1,5.05,5.1,3300,0
2007-10-04,5.15,5.6,5.13,5.25,30397,0
2007-10-05,5.25,5.25,5.1,5.12,14950,0
2007-10-08,5.12,5.13,4.75,5,6100,0
2007-10-09,4.8,5.05,4.4,5,9150,0
2007-10-10,5,5,5,5,1200,0
2007-10-12,4.85,5,4.85,5,2500,0
2007-10-15,5,5,4.85,5,10000,0
2007-10-16,4.86,5.1,4.86,5.1,80200,0
2007-10-17,5.3,5.3,4.92,4.92,19000,0
2007-10-18,5,5,4.57,4.95,502700,0
2007-10-19,5.2,5.2,5.2,5.2,100,0
2007-10-22,5,5,5,5,1210,0
2007-10-23,4.95,5.2,4.95,5.2,4225,0
2007-10-24,4.9,5.2,4.9,5.2,1456,0
2007-10-25,5.05,5.15,5.05,5.15,23500,0
2007-10-26,4.9,5.38,4.9,5.25,17980,0
2007-10-29,5.25,5.5,5.25,5.5,16804,0
2007-10-30,5.6,5.79,5.5,5.6,44920,0
2007-10-31,5.6,5.6,5.4,5.53,17837,0
2007-11-01,5.4,5.6,5.4,5.5,31700,0
2007-11-02,5.4,5.6,5.4,5.6,13390,0
2007-11-05,5.6,5.75,5.51,5.7,8415,0
2007-11-06,5.75,5.85,5.4,5.75,130084,0
2007-11-07,5.75,5.75,5.4,5.45,126370,0
2007-11-08,5.1,5.55,5.05,5.5,19400,0
2007-11-09,5.3,5.48,5.3,5.48,26819,0
2007-11-12,5.4,5.5,5.4,5.5,7760,0
2007-11-13,5.49,5.5,5.17,5.5,72000,0
2007-11-14,5.45,5.45,5.25,5.4,10600,0
2007-11-15,5.3,5.4,5.2,5.4,7593,0
2007-11-16,5.4,5.4,5.4,5.4,100,0
2007-11-19,5.37,5.4,5.25,5.4,112000,0
2007-11-20,5.4,5.4,5.35,5.35,14075,0
2007-11-21,5.3,5.35,5.3,5.35,13000,0
2007-11-23,5.4,5.4,5.4,5.4,3000,0
2007-11-26,5.43,5.45,5.35,5.4,15420,0
2007-11-27,5.4,5.5,5.4,5.4,25900,0
2007-11-28,5.4,6,5.4,5.98,36113,0
2007-11-29,5.7,6.95,5.7,6.1,333114,0
2007-11-30,6.5,6.5,6,6.39,119925,0
2007-12-03,6.45,6.45,6.35,6.4,2770,0
2007-12-04,6.4,6.5,6.1,6.29,43783,0
2007-12-05,6.44,6.69,6.3,6.6,86583,0
2007-12-06,6.75,6.85,6.67,6.75,267737,0
2007-12-07,6.8,7.9,6.7,7.8,131928,0
2007-12-10,8.35,8.45,7.55,7.9,127686,0
2007-12-11,7.9,7.91,7.5,7.8,53175,0
2007-12-12,7.8,7.8,7.5,7.75,39681,0
2007-12-13,7.75,7.75,7.3,7.4,126967,0
2007-12-14,7.4,7.55,6.5,7.2,39042,0
2007-12-17,6.7,7.2,6.4,7,12050,0
2007-12-18,7,7,6.51,6.51,11926,0
2007-12-19,6.5,7.2,6.5,7,50544,0
2007-12-20,6.95,7,6.8,6.95,23534,0
2007-12-21,6.95,7,6.61,6.95,76433,0
2007-12-24,6.95,6.95,6.5,6.9,10500,0
2007-12-26,6.9,6.9,6.5,6.65,30670,0
2007-12-27,6.65,6.65,6.1,6.5,59050,0
2007-12-28,6.5,6.58,6,6.55,125903,0
2007-12-31,6.1,6.95,6.1,6.95,35300,0
2008-01-02,6.5,6.95,6.3,6.8,23350,0
2008-01-03,6.71,6.85,6.55,6.8,10156,0
2008-01-04,6.8,6.85,6.6,6.75,16475,0
2008-01-07,6.75,6.85,6.51,6.7,7282,0
2008-01-08,6.75,6.9,6.55,6.9,38475,0
2008-01-09,7,7.02,6.9,7,46100,0
2008-01-10,7,7.05,6.71,6.8,115353,0
2008-01-11,6.7,6.8,6.7,6.8,22510,0
2008-01-14,6.9,6.9,6.5,6.86,31738,0
2008-01-15,6.86,6.98,6.6,6.88,63800,0
2008-01-16,6.9,6.9,6.55,6.85,99750,0
2008-01-17,6.85,6.85,6.72,6.75,36900,0
2008-01-18,6.75,6.75,6.5,6.5,768030,0
2008-01-22,6.05,6.1,5.8,6.1,23800,0
2008-01-23,5.75,6.13,5.75,6.1,47696,0
2008-01-24,6.1,6.1,5.75,6.1,35150,0
2008-01-25,6.1,6.15,5.75,6.1,212552,0
2008-01-28,6.1,6.3,6.1,6.3,93540,0
2008-01-29,6.2,6.35,6,6.25,394723,0
2008-01-30,6.2,6.25,6.15,6.2,13567,0
2008-01-31,6.2,6.27,6.14,6.27,28595,0
2008-02-01,6.25,6.3,6.25,6.29,22470,0
2008-02-04,6.25,6.35,6.05,6.05,41188,0
2008-02-05,6.05,6.05,6,6,5755,0
2008-02-06,6,6.1,5.98,6.02,42775,0
2008-02-07,6.02,6.24,6,6.15,10900,0
2008-02-08,6.15,6.2,6.05,6.15,30100,0
2008-02-11,6.2,6.26,6.05,6.2,230980,0
2008-02-12,6.11,6.3,6,6.3,118755,0
2008-02-13,6.3,6.3,6.24,6.27,20850,0
2008-02-14,6.2,6.24,6.18,6.22,221775,0
2008-02-15,6.21,6.21,6.01,6.15,126225,0
2008-02-19,6.1,6.15,5.95,6,88950,0
2008-02-20,5.9,6.05,5.75,6,45650,0
2008-02-21,6,6.05,5.97,6,67842,0
2008-02-22,6.05,6.05,5.95,6,23800,0
2008-02-25,6,6,5.9,6,94260,0
2008-02-26,6,6,5.75,5.8,47400,0
2008-02-27,5.75,6.12,5.65,6.08,57777,0
2008-02-28,6.1,6.55,6.03,6.5,1158100,0
2008-02-29,6.55,6.75,6.5,6.75,196730,0
2008-03-03,6.75,7.05,6.5,6.95,93542,0
2008-03-04,7,7,6.5,6.6,43930,0
2008-03-05,6.5,6.52,6.4,6.4,112077,0
2008-03-06,6.42,6.65,6.42,6.65,68900,0
2008-03-07,6.65,6.65,6.5,6.65,17775,0
2008-03-10,6.5,6.75,6.45,6.75,43322,0
2008-03-11,6.75,7.2,6.6,7.1,103550,0
2008-03-12,7,7.2,7,7.2,39438,0
2008-03-13,7.2,7.2,6.95,7.05,47050,0
2008-03-14,7.05,7.05,6.95,7,27822,0
2008-03-17,7,7,6.85,7,32730,0
2008-03-18,7,7.25,7,7.25,30890,0
2008-03-19,7.25,7.3,7.05,7.05,107914,0
2008-03-20,7.15,7.15,6.85,7.05,16660,0
2008-03-24,7.1,7.1,7,7.05,41949,0
2008-03-25,7.05,7.05,6.95,7,62620,0
2008-03-26,7,7.09,6.95,7.09,389034,0
2008-03-27,7.13,7.13,7.02,7.05,134200,0
2008-03-28,7.11,7.11,6.99,7.05,206500,0
2008-03-31,7.09,7.14,7,7.09,88200,0
2008-04-01,7.05,7.15,7,7.03,203185,0
2008-04-02,7.05,7.05,7,7.04,139100,0
2008-04-03,7,7.05,6.95,7.05,145200,0
2008-04-04,7.05,7.22,7.04,7.17,192100,0
2008-04-07,7.18,7.82,7.17,7.72,530213,0
2008-04-08,7.77,8.25,7.7,8.18,660260,0
2008-04-09,8.58,9.1,8.36,9.1,833431,0
2008-04-10,9.29,9.74,8.42,8.69,757927,0
2008-04-11,8.9,9.25,8.36,9.02,428498,0
2008-04-14,9.47,10.29,9.19,9.91,1055248,0
2008-04-15,10.15,10.19,9.41,9.9,783337,0
2008-04-16,10.27,10.61,9.96,10.1,535765,0
2008-04-17,10.19,10.24,10.01,10.18,297416,0
2008-04-18,10.22,10.35,9.85,10.01,215137,0
2008-04-21,10.09,10.15,9.9,10.1,194301,0
2008-04-22,9.95,10.14,8.8,10.02,380122,0
2008-04-23,10,10.1,9.5,9.81,176191,0
2008-04-24,9.9,10.09,9.11,9.28,279649,0
2008-04-25,9.02,9.54,9,9.25,167256,0
2008-04-28,9.48,9.99,9.25,9.69,422981,0
2008-04-29,9.82,9.83,9.36,9.6,174452,0
2008-04-30,9.51,9.75,9.36,9.63,149559,0
2008-05-01,9.65,9.75,9.3,9.59,107855,0
2008-05-02,9.6,9.69,9.41,9.65,94701,0
2008-05-05,9.69,10.18,9.65,10.11,541993,0
2008-05-06,10.1,10.89,10.1,10.74,716928,0
2008-05-07,10.89,10.89,10.25,10.6,247744,0
2008-05-08,10.83,10.83,10.25,10.4,168883,0
2008-05-09,10.63,10.8,10.25,10.31,236004,0
2008-05-12,10.73,10.73,9.9,10.28,241997,0
2008-05-13,10.26,10.38,9.9,10.22,144524,0
2008-05-14,10.25,10.46,10.05,10.14,147541,0
2008-05-15,10.33,11,10.14,10.7,546948,0
2008-05-16,11,11.2,10.5,10.77,312113,0
2008-05-19,10.8,10.97,10.41,10.47,345813,0
2008-05-20,10.8,11.65,10.47,11.39,1076752,0
2008-05-21,11.6,11.79,11.06,11.4,710261,0
2008-05-22,11.59,11.84,10.38,10.63,504475,0
2008-05-23,10.01,10.51,8.88,10.29,467743,0
2008-05-27,10.49,11,9.96,10.07,226212,0
2008-05-28,10.25,10.46,10.12,10.2,267692,0
2008-05-29,10.2,10.85,10.15,10.5,345752,0
2008-05-30,10.4,11.75,10.4,11.6,608739,0
2008-06-02,11.5,12.05,11.02,11.43,770190,0
2008-06-03,11.5,12.65,11.32,12.65,1258673,0
2008-06-04,12.68,13.5,12.48,12.77,1329693,0
2008-06-05,13.24,13.76,12.4,13.55,1186481,0
2008-06-06,14.85,15.1,14.1,14.18,2089625,0
2008-06-09,14.9,15.11,14.11,14.44,1108730,0
2008-06-10,14.82,14.9,14,14.2,599406,0
2008-06-11,14.25,14.94,14.22,14.37,428562,0
2008-06-12,14.85,14.85,13.85,14,463187,0
2008-06-13,13.91,13.91,12.7,13.69,907894,0
2008-06-16,13.8,13.84,13,13.34,456985,0
2008-06-17,13.71,14.49,13.71,14.14,947895,0
2008-06-18,14.65,15.98,14.65,15.84,1806783,0
2008-06-19,16.07,16.4,14.5,14.9,1196396,0
2008-06-20,15.37,15.55,14.9,15.55,736119,0
2008-06-23,15.78,16.13,15.56,15.92,654600,0
2008-06-24,16.38,16.38,15.03,15.18,536418,0
2008-06-25,15.83,15.83,13.52,14.15,763461,0
2008-06-26,14.5,14.84,14,14.35,410988,0
2008-06-27,13.76,14.3,13.26,14.07,1939530,0
2008-06-30,14.07,14.24,13.25,13.28,533541,0
2008-07-01,13.01,13.5,12.5,13.39,657614,0
2008-07-02,13.89,14,13.55,13.71,530529,0
2008-07-03,13.24,13.57,12.71,12.79,418898,0
2008-07-07,12.59,12.79,11.4,12.1,661977,0
2008-07-08,11.77,12.5,10.12,12.19,994371,0
2008-07-09,12.11,12.84,11.69,11.69,322229,0
2008-07-10,11.36,13,11,12.47,574056,0
2008-07-11,12.55,13.5,12.55,13,607143,0
2008-07-14,13.1,13.25,12.58,12.89,256054,0
2008-07-15,12.76,13.06,12.26,12.91,247149,0
2008-07-16,12.67,12.91,11.91,12.22,352068,0
2008-07-17,11.9,12.05,10.7,11.18,695964,0
2008-07-18,11.2,11.45,10.65,11.11,406750,0
2008-07-21,12.63,13,11.6,11.87,846686,0
2008-07-22,11.97,11.97,10.8,11.02,555043,0
2008-07-23,10.56,10.98,10.2,10.61,383603,0
2008-07-24,10.38,10.7,9.8,10.1,410358,0
2008-07-25,9.95,10.32,9.7,9.82,349785,0
2008-07-28,9.5,9.58,8.51,9.49,807201,0
2008-07-29,9.69,9.74,9.18,9.39,279156,0
2008-07-30,9.23,9.6,8.72,9.51,372690,0
2008-07-31,9.5,9.68,9.2,9.28,161764,0
2008-08-01,9.08,9.38,9,9.08,165311,0
2008-08-04,9.05,9.1,7.87,7.89,475744,0
2008-08-05,7.83,7.91,6.62,7.22,1022989,0
2008-08-06,7.3,7.59,6.96,7.13,516466,0
2008-08-07,7.44,7.98,7.15,7.41,508483,0
2008-08-08,7.2,7.27,6.9,7.2,344469,0
2008-08-11,6.88,7.21,6.71,7.04,389224,0
2008-08-12,6.98,7.24,6.7,7.16,344527,0
2008-08-13,7.49,8.28,7.3,8.1,719130,0
2008-08-14,8.1,8.65,7.8,8.37,665212,0
2008-08-15,8.3,8.55,7.69,7.8,315174,0
2008-08-18,7.7,8.27,7.21,7.34,347044,0
2008-08-19,7.3,7.78,6.92,7.39,311832,0
2008-08-20,7.74,7.75,7.2,7.72,270298,0
2008-08-21,8.02,8.19,7.63,7.69,313493,0
2008-08-22,7.65,7.65,7.28,7.44,147759,0
2008-08-25,7.31,7.71,7.04,7.19,169975,0
2008-08-26,7.23,7.7,7.2,7.4,189844,0
2008-08-27,7.49,8.05,7.49,7.67,253896,0
2008-08-28,7.98,7.98,7.55,7.62,231223,0
2008-08-29,7.6,7.75,7.4,7.4,331246,0
2008-09-02,7.31,7.32,6.7,6.9,423863,0
2008-09-03,6.81,6.86,6.52,6.66,229685,0
2008-09-04,6.55,6.64,5.82,5.86,657569,0
2008-09-05,5.91,6.4,5.81,6.36,270849,0
2008-09-08,6.54,6.55,5.99,6.11,185475,0
2008-09-09,6.19,6.19,5.16,5.23,362749,0
2008-09-10,5.27,5.91,5.14,5.9,414569,0
2008-09-11,5.65,6.21,5.3,6.12,389410,0
2008-09-12,6.18,6.57,6.15,6.42,354788,0
2008-09-15,5.93,6.75,5.64,6.71,441068,0
2008-09-16,6.7,7.14,6.25,7.05,514918,0
2008-09-17,7.14,7.19,6.68,6.92,376634,0
2008-09-18,6.9,7.64,6.9,7.61,435978,0
2008-09-19,8.23,8.25,7.19,7.29,551850,0
2008-09-22,7.4,7.51,6.7,7.21,368808,0
2008-09-23,7,7.5,6.7,7.32,144218,0
2008-09-24,7.4,7.7,7.4,7.58,313177,0
2008-09-25,7.5,8.47,6.7,8.41,437721,0
2008-09-26,8.01,8.62,7.93,8.5,560732,0
2008-09-29,8.43,8.43,7.05,7.5,681465,0
2008-09-30,7.8,8.49,7.27,8.13,336715,0
2008-10-01,7.87,8.13,7.3,7.6,278003,0
2008-10-02,7.13,7.81,6.85,6.87,453138,0
2008-10-03,6.51,7.26,6.36,6.4,312844,0
2008-10-06,5.7,6,4.87,5.6,539839,0
2008-10-07,5.57,5.94,5.25,5.27,239955,0
2008-10-08,4.93,5.22,4.41,4.75,675944,0
2008-10-09,4.93,5.04,4,4.1,235710,0
2008-10-10,3.86,4.3,2.52,4.3,565082,0
2008-10-13,4.49,4.73,4.3,4.67,276020,0
2008-10-14,4.85,4.99,3.99,4.05,425590,0
2008-10-15,3.7,3.96,3.41,3.41,427981,0
2008-10-16,3.54,3.88,3.1,3.83,604797,0
2008-10-17,3.66,4.65,3.61,4.1,307847,0
2008-10-20,4.27,4.8,4.11,4.74,324877,0
2008-10-21,4.59,4.79,4.2,4.56,196308,0
2008-10-22,4.49,4.49,4.01,4.05,186078,0
2008-10-23,4.12,4.49,3.99,4.25,191903,0
2008-10-24,4.01,4.18,3.86,4.02,158237,0
2008-10-27,3.95,4.38,3.83,3.83,167511,0
2008-10-28,4.03,4.2,3.8,4.2,152452,0
2008-10-29,4.3,4.74,4.09,4.56,232184,0
2008-10-30,4.65,5.1,4.56,5.06,250897,0
2008-10-31,5,5.45,4.7,5.45,231630,0
2008-11-03,5.1,5.49,5.03,5.36,221059,0
2008-11-04,5.85,5.99,5.5,5.95,388832,0
2008-11-05,5.75,5.79,5.55,5.66,173272,0
2008-11-06,5.62,5.66,5.01,5.22,204886,0
2008-11-07,5.22,5.35,4.85,5.03,161035,0
2008-11-10,5.11,5.32,4.88,4.96,133213,0
2008-11-11,4.75,4.9,4.5,4.65,92309,0
2008-11-12,4.72,4.72,4.13,4.13,140648,0
2008-11-13,4.26,4.4,3.69,4.33,229370,0
2008-11-14,4.37,4.55,4,4,155316,0
2008-11-17,4,4.03,3.8,3.89,79834,0
2008-11-18,3.94,4.04,3.68,3.75,92369,0
2008-11-19,3.73,3.85,3.37,3.41,70227,0
2008-11-20,3.25,3.35,2.6,2.63,230726,0
2008-11-21,2.74,3.25,2.63,3.2,256102,0
2008-11-24,3.49,4.16,3.27,4.16,307796,0
2008-11-25,4.04,4.04,3.7,3.75,224414,0
2008-11-26,3.57,4.2,3.52,4,260432,0
2008-11-28,4,4.19,3.89,4.19,78480,0
2008-12-01,4.1,4.1,3.39,3.44,113569,0
2008-12-02,3.45,3.64,3.07,3.19,164410,0
2008-12-03,3.16,3.25,2.95,2.99,193530,0
2008-12-04,2.97,3.03,2.61,2.71,215974,0
2008-12-05,2.61,2.68,2.25,2.4,238970,0
2008-12-08,2.9,3.24,2.6,3.03,307793,0
2008-12-09,3,3.59,2.86,3.42,367548,0
2008-12-10,3.58,3.75,3.42,3.7,247058,0
2008-12-11,3.74,4.25,3.55,3.62,355069,0
2008-12-12,3.13,3.5,3.06,3.41,351423,0
2008-12-15,3.55,4,3.12,3.29,215347,0
2008-12-16,3.32,3.45,3.1,3.38,305303,0
2008-12-17,3.35,3.56,3.21,3.34,269791,0
2008-12-18,3.35,3.35,2.8,2.8,339059,0
2008-12-19,2.92,3.09,2.71,2.71,305354,0
2008-12-22,2.81,2.95,2.34,2.44,347800,0
2008-12-23,2.45,2.62,2.12,2.15,316998,0
2008-12-24,2.11,2.35,2.11,2.34,108626,0
2008-12-26,2.55,2.55,2.24,2.45,122158,0
2008-12-29,2.46,2.65,2.24,2.26,373178,0
2008-12-30,2.31,2.38,2.05,2.38,708769,0
2008-12-31,2.38,2.6,2.2,2.6,356624,0
2009-01-02,2.61,2.75,2.33,2.66,244937,0
2009-01-05,2.81,2.88,2.6,2.79,294704,0
2009-01-06,2.8,3.84,2.8,3.48,1024868,0
2009-01-07,3.55,3.55,2.95,3.08,345514,0
2009-01-08,3.08,3.31,3,3.26,162838,0
2009-01-09,3.41,3.41,2.97,3.07,162745,0
2009-01-12,3.02,3.13,2.85,2.89,169536,0
2009-01-13,2.89,3.07,2.87,2.94,140980,0
2009-01-14,2.83,3.1,2.82,2.94,168172,0
2009-01-15,2.94,3,2.62,3,169357,0
2009-01-16,3.02,3.13,2.79,2.93,207970,0
2009-01-20,2.89,2.9,2.7,2.7,108759,0
2009-01-21,2.8,3.06,2.71,3.03,143523,0
2009-01-22,2.97,2.98,2.81,2.87,59880,0
2009-01-23,2.85,2.99,2.78,2.93,91650,0
2009-01-26,3.01,3.23,2.94,3.07,124322,0
2009-01-27,3.07,3.18,2.95,3.11,124934,0
2009-01-28,3.16,3.23,3.11,3.23,134388,0
2009-01-29,3.11,3.22,3.03,3.03,126512,0
2009-01-30,3.08,3.16,2.95,3.16,139350,0
2009-02-02,3.01,3.08,2.95,3.04,98643,0
2009-02-03,3.07,3.22,3,3.22,144172,0
2009-02-04,3.24,3.37,3.09,3.35,189035,0
2009-02-05,3.36,3.43,3.31,3.36,100543,0
2009-02-06,3.4,3.6,3.19,3.6,150427,0
2009-02-09,3.49,3.49,3.18,3.26,148303,0
2009-02-10,3.35,3.49,3.09,3.09,142419,0
2009-02-11,3.1,3.27,3.1,3.23,104211,0
2009-02-12,3.48,3.48,2.91,2.95,99574,0
2009-02-13,2.94,3.21,2.94,3.16,114170,0
2009-02-17,3.23,3.25,3.04,3.08,150270,0
2009-02-18,3.19,3.19,2.95,2.95,143093,0
2009-02-19,3.14,3.15,3,3.07,89357,0
2009-02-20,3.05,3.05,2.9,2.96,84521,0
2009-02-23,3.14,3.14,2.84,2.84,98807,0
2009-02-24,2.97,2.97,2.75,2.95,133247,0
2009-02-25,2.97,2.98,2.76,2.81,120305,0
2009-02-26,2.86,3,2.65,2.73,179753,0
2009-02-27,2.78,2.78,2.64,2.64,104672,0
2009-03-02,2.71,2.88,2.36,2.36,166132,0
2009-03-03,2.36,2.39,2.01,2.12,246115,0
2009-03-04,2.14,2.5,2.14,2.5,187775,0
2009-03-05,2.55,2.64,2.2,2.24,122944,0
2009-03-06,2.3,2.48,2.01,2.22,204945,0
2009-03-09,2.39,2.49,2.1,2.13,154052,0
2009-03-10,2.36,2.57,2.3,2.57,194230,0
2009-03-11,2.53,2.56,2.35,2.37,202175,0
2009-03-12,2.48,2.7,2.25,2.7,210856,0
2009-03-13,2.77,2.77,2.58,2.61,159038,0
2009-03-16,2.54,2.7,2.46,2.59,121423,0
2009-03-17,2.6,2.95,2.5,2.95,100922,0
2009-03-18,2.9,2.96,2.62,2.96,229434,0
2009-03-19,2.96,3.38,2.96,3.35,656285,0
2009-03-20,3.49,3.75,3.44,3.44,351671,0
2009-03-23,3.5,4.1,3.5,4.06,363140,0
2009-03-24,4.24,4.24,3.8,3.85,124089,0
2009-03-25,3.65,4.11,3.65,3.96,174628,0
2009-03-26,4.14,4.15,3.97,4.12,100637,0
2009-03-27,4.01,4.08,3.82,3.95,171095,0
2009-03-30,3.77,3.89,3.37,3.88,227640,0
2009-03-31,3.95,3.97,3.53,3.6,362583,0
2009-04-01,3.51,4.12,3.4,3.94,271425,0
2009-04-02,4.21,4.5,4.12,4.42,275816,0
2009-04-03,4.02,4.71,4.02,4.57,226395,0
2009-04-06,4.35,4.6,4.2,4.29,157406,0
2009-04-07,4.23,4.23,4,4.1,179484,0
2009-04-08,4.05,4.48,4.05,4.48,121390,0
2009-04-09,4.66,4.81,4.4,4.65,256218,0
2009-04-13,4.58,4.8,4.31,4.8,252197,0
2009-04-14,4.79,4.89,4.5,4.55,291584,0
2009-04-15,4.53,4.73,4.41,4.73,172155,0
2009-04-16,4.75,4.9,4.69,4.77,264414,0
2009-04-17,4.91,4.95,4.77,4.9,180852,0
2009-04-20,4.93,4.93,4.56,4.69,232400,0
2009-04-21,4.61,5.07,4.27,5.04,328349,0
2009-04-22,4.99,5.32,4.83,5.24,298965,0
2009-04-23,5.31,5.43,5,5.21,228784,0
2009-04-24,5.28,5.6,5.24,5.58,242756,0
2009-04-27,5.48,5.5,5.09,5.18,233482,0
2009-04-28,5.09,5.19,4.95,5.04,433967,0
2009-04-29,5.17,5.57,5.04,5.48,361290,0
2009-04-30,5.53,5.87,5.42,5.71,364066,0
2009-05-01,5.54,5.76,5.54,5.58,213434,0
2009-05-04,5.59,6,5.5,6,335972,0
2009-05-05,6.05,6.14,5.75,6.1,235365,0
2009-05-06,6.23,6.64,6.05,6.39,927738,0
2009-05-07,6.67,6.67,6.08,6.18,284616,0
2009-05-08,6.4,6.8,6.26,6.77,282244,0
2009-05-11,6.75,6.75,6,6.28,223364,0
2009-05-12,6.51,6.81,6,6.21,126449,0
2009-05-13,6.02,6.19,5.59,5.81,270237,0
2009-05-14,5.75,6.1,5.68,5.92,251386,0
2009-05-15,5.9,5.99,5.7,5.86,235560,0
2009-05-18,5.93,6.28,5.93,6.27,115878,0
2009-05-19,6.29,6.45,6.09,6.24,118466,0
2009-05-20,6.32,6.68,6.28,6.45,250759,0
2009-05-21,6.31,6.37,5.95,6.1,176379,0
2009-05-22,6.29,6.39,6,6.06,204526,0
2009-05-26,6,6.44,5.82,6.41,272059,0
2009-05-27,6.42,6.84,6.42,6.64,266394,0
2009-05-28,6.83,7,6.15,7,418001,0
2009-05-29,7.24,8,7.11,7.91,1027453,0
2009-06-01,8.66,8.66,8.05,8.23,415118,0
2009-06-02,8.35,8.65,7.9,8.06,295254,0
2009-06-03,8,8.06,7.31,7.77,357138,0
2009-06-04,7.95,8.89,7.68,8.3,318807,0
2009-06-05,8.5,8.5,8.15,8.27,193019,0
2009-06-08,8.37,8.37,7.75,7.87,248323,0
2009-06-09,8,8.17,7.86,8.03,223402,0
2009-06-10,8.11,8.31,7.89,8.04,253056,0
2009-06-11,8,8.46,8,8.34,237477,0
2009-06-12,8.25,8.25,7,7.9,277811,0
2009-06-15,7.91,7.95,7.25,7.59,222937,0
2009-06-16,7.76,7.9,7.51,7.77,157654,0
2009-06-17,7.79,7.8,7.01,7.48,241684,0
2009-06-18,7.48,7.56,7.13,7.14,174998,0
2009-06-19,7.3,7.49,6.53,6.55,477278,0
2009-06-22,6.62,6.62,5.67,5.82,299863,0
2009-06-23,5.82,6.18,5.51,6.08,293736,0
2009-06-24,6.02,6.15,5.71,5.91,401496,0
2009-06-25,5.85,6.3,5.74,6.25,285688,0
2009-06-26,6.24,6.87,6,6.84,892646,0
2009-06-29,6.84,6.99,6.6,6.66,220351,0
2009-06-30,6.68,6.72,6.37,6.37,193067,0
2009-07-01,6.46,6.8,6.44,6.62,135301,0
2009-07-02,6.62,6.62,6.17,6.17,140197,0
2009-07-06,6.01,6.02,5.55,5.91,243596,0
2009-07-07,5.94,5.99,5.6,5.62,107333,0
2009-07-08,5.51,5.6,4.98,5.22,278944,0
2009-07-09,5.29,5.57,5.2,5.3,133031,0
2009-07-10,5.2,5.47,4.74,5.19,133983,0
2009-07-13,5.2,5.49,4.96,5.49,125403,0
2009-07-14,5.5,5.99,5.47,5.85,100610,0
2009-07-15,5.95,6.8,5.94,6.63,274740,0
2009-07-16,6.51,6.79,6.05,6.79,182018,0
2009-07-17,6.79,6.79,6.4,6.64,116143,0
2009-07-20,6.71,6.85,6.61,6.8,183855,0
2009-07-21,6.84,6.98,6.57,6.73,122749,0
2009-07-22,6.66,6.75,6.45,6.69,86670,0
2009-07-23,6.42,7.09,6.42,7,198007,0
2009-07-24,6.95,7.03,6.57,6.99,142450,0
2009-07-27,6.96,7.2,6.9,7,189701,0
2009-07-28,6.92,7,6.58,6.84,130769,0
2009-07-29,6.75,6.75,6,6.15,231860,0
2009-07-30,6.22,6.65,6.15,6.34,347515,0
2009-07-31,6.3,6.75,6.15,6.59,365713,0
2009-08-03,6.6,6.96,6.59,6.71,224376,0
2009-08-04,6.63,6.69,6.47,6.64,178657,0
2009-08-05,6.38,6.72,6.2,6.54,269117,0
2009-08-06,6.51,6.55,6.05,6.1,199343,0
2009-08-07,6.19,6.54,6.18,6.48,154659,0
2009-08-10,6.44,6.63,6.3,6.42,144633,0
2009-08-11,6.28,6.41,6.25,6.36,177318,0
2009-08-12,6.38,6.65,6.3,6.57,187654,0
2009-08-13,6.71,6.8,6.42,6.73,225786,0
2009-08-14,6.73,6.87,6.55,6.67,367281,0
2009-08-17,6.55,6.55,6.05,6.32,210939,0
2009-08-18,6.35,6.75,6.35,6.53,178801,0
2009-08-19,6.44,6.73,6.15,6.66,98575,0
2009-08-20,6.68,6.78,6.31,6.77,108779,0
2009-08-21,6.87,6.95,6.76,6.85,272338,0
2009-08-24,6.88,6.95,6.8,6.92,188785,0
2009-08-25,6.92,7,6.81,6.85,161966,0
2009-08-26,6.83,6.85,6.68,6.77,88475,0
2009-08-27,6.77,6.77,6.4,6.56,213756,0
2009-08-28,6.57,6.7,6.53,6.62,173697,0
2009-08-31,6.55,6.58,6.36,6.39,243409,0
2009-09-01,6.4,6.68,6.2,6.44,217382,0
2009-09-02,6.39,6.58,6.22,6.45,121158,0
2009-09-03,6.51,6.51,6.27,6.43,180738,0
2009-09-04,6.4,6.58,6.33,6.5,271431,0
2009-09-08,6.56,6.79,6.51,6.79,369019,0
2009-09-09,6.95,7.05,6.7,6.95,376276,0
2009-09-10,6.9,7.37,6.85,7.32,393243,0
2009-09-11,7.37,7.55,7,7.27,313203,0
2009-09-14,7.29,7.5,7.12,7.47,216450,0
2009-09-15,7.47,7.67,7.33,7.53,283574,0
2009-09-16,7.58,8.06,7.53,8.06,629244,0
2009-09-17,7.81,8.19,7.72,7.95,364542,0
2009-09-18,7.95,8.04,7.41,7.68,268001,0
2009-09-21,7.44,7.74,7.25,7.67,303786,0
2009-09-22,7.84,8.1,7.72,7.92,261094,0
2009-09-23,7.98,8.05,7.63,7.7,183069,0
2009-09-24,7.94,7.94,7.25,7.55,209435,0
2009-09-25,7.46,7.84,7.46,7.81,202810,0
2009-09-28,7.85,8.26,7.54,8.19,461727,0
2009-09-29,8.17,8.38,8.17,8.31,240279,0
2009-09-30,8.41,8.44,8.11,8.4,447948,0
2009-10-01,8.31,8.39,7.94,7.99,318183,0
2009-10-02,7.71,8.15,7.65,8.02,282218,0
2009-10-05,8.02,8.6,7.86,8.44,314398,0
2009-10-06,8.56,9.12,8.5,9.05,414126,0
2009-10-07,8.99,9.25,8.93,9.15,367276,0
2009-10-08,9.28,9.66,9.22,9.58,429669,0
2009-10-09,9.66,9.78,9.54,9.68,350139,0
2009-10-12,9.82,10.1,9.8,9.87,502679,0
2009-10-13,9.88,10.1,9.83,9.98,375999,0
2009-10-14,10.1,10.24,10.03,10.1,360204,0
2009-10-15,9.96,10.15,9.89,9.99,515646,0
2009-10-16,9.8,10.1,9.6,9.89,532808,0
2009-10-19,9.83,10.25,9.66,10.21,490185,0
2009-10-20,10.25,10.55,10.16,10.48,772686,0
2009-10-21,10.11,10.8,9.92,10.57,913085,0
2009-10-22,10.3,10.6,10.06,10.2,571304,0
2009-10-23,10.28,10.34,9.8,10.2,531366,0
2009-10-26,10.18,10.77,9.8,9.96,582385,0
2009-10-27,9.98,10.14,9.66,9.73,371447,0
2009-10-28,9.73,9.8,8.5,8.62,564855,0
2009-10-29,9.06,9.48,8.7,9.22,408199,0
2009-10-30,9.19,9.35,8.79,9.12,919598,0
2009-11-02,9.16,9.4,9,9.19,693796,0
2009-11-03,9.11,9.64,9,9.63,332182,0
2009-11-04,9.74,9.86,9.52,9.56,416920,0
2009-11-05,9.66,9.86,9.6,9.77,231297,0
2009-11-06,9.73,10.13,9.62,9.89,317225,0
2009-11-09,10.24,10.88,10.15,10.8,799958,0
2009-11-10,10.63,10.86,10.6,10.74,277656,0
2009-11-11,10.8,11.11,10.71,10.8,393528,0
2009-11-12,11.09,11.1,10.14,10.15,449863,0
2009-11-13,10.15,10.35,9.9,10.17,293961,0
2009-11-16,10.27,10.64,10.19,10.3,280298,0
2009-11-17,10.26,10.34,9.95,10.09,182299,0
2009-11-18,10.01,10.3,9.81,9.98,198161,0
2009-11-19,9.8,9.98,9.36,9.84,369735,0
2009-11-20,9.7,9.85,9.26,9.6,149002,0
2009-11-23,9.82,10.1,9.57,9.63,339344,0
2009-11-24,9.51,9.82,9.3,9.4,195186,0
2009-11-25,9.42,9.83,9.4,9.67,266382,0
2009-11-27,9.5,9.6,9,9.33,184663,0
2009-11-30,9.08,9.36,9,9.15,316867,0
2009-12-01,9.21,9.32,9.05,9.32,325868,0
2009-12-02,9.35,9.7,9.33,9.69,450447,0
2009-12-03,9.69,9.85,9.56,9.67,392746,0
2009-12-04,9.67,9.93,9.56,9.82,303786,0
2009-12-07,9.68,9.96,9.52,9.7,287280,0
2009-12-08,9.47,9.67,9.26,9.33,366116,0
2009-12-09,9.23,9.5,9.2,9.4,279742,0
2009-12-10,9.47,9.62,9.33,9.43,576495,0
2009-12-11,9.42,9.55,9.36,9.53,224119,0
2009-12-14,9.55,9.98,9.5,9.95,303752,0
2009-12-15,9.75,10.46,9.75,10.35,574780,0
2009-12-16,10.5,10.76,10.39,10.76,475912,0
2009-12-17,10.71,11.11,10.3,11,457666,0
2009-12-18,10.97,11.62,10.97,11.46,1241729,0
2009-12-21,11.48,11.61,10.86,11.25,491572,0
2009-12-22,11.45,11.6,11.22,11.53,329255,0
2009-12-23,11.69,12.43,11.53,12.33,619582,0
2009-12-24,12.41,12.66,12.27,12.4,158192,0
2009-12-28,12.54,12.54,11.82,12.23,361607,0
2009-12-29,12.24,12.34,11.97,12.01,230879,0
2009-12-30,12.13,12.16,11.85,12.02,246092,0
2009-12-31,11.8,12.03,11.8,11.84,158589,0
2010-01-04,11.9,12.61,11.9,12.57,360713,0
2010-01-05,12.57,12.76,12.32,12.74,239970,0
2010-01-06,12.87,13.86,12.87,13.62,721386,0
2010-01-07,13.43,13.62,12.43,13.17,684850,0
2010-01-08,12.92,13.25,12.81,13.04,345285,0
2010-01-11,13.5,13.64,12.19,12.32,641653,0
2010-01-12,12.2,12.21,11.81,12,366863,0
2010-01-13,12.14,12.14,11.58,11.94,188025,0
2010-01-14,11.94,12.39,11.94,12.34,383533,0
2010-01-15,12.48,12.57,12.18,12.52,675932,0
2010-01-19,12.5,12.93,11.89,12.61,304287,0
2010-01-20,12.47,12.6,12,12.38,238229,0
2010-01-21,12.65,12.65,11.95,12.1,742102,0
2010-01-22,12,12.07,11.65,11.91,437052,0
2010-01-25,11.99,12.13,11.53,12.12,450609,0
2010-01-26,12.02,12.15,11.53,11.66,415848,0
2010-01-27,11.6,11.65,11.34,11.64,343829,0
2010-01-28,11.75,11.77,11.11,11.3,529316,0
2010-01-29,11.4,11.54,10.78,11.05,748765,0
2010-02-01,11.13,11.22,10.86,10.95,614447,0
2010-02-02,11,11.76,11,11.59,746838,0
2010-02-03,11.68,11.82,11.2,11.78,398221,0
2010-02-04,11.68,11.68,10.9,11.08,662086,0
2010-02-05,10.82,11.32,10.47,11.15,514685,0
2010-02-08,11.11,11.49,11.07,11.13,269095,0
2010-02-09,11.3,11.65,11.19,11.44,337184,0
2010-02-10,11.85,12.11,11.66,12.07,972084,0
2010-02-11,12.16,12.45,11.91,12.31,282571,0
2010-02-12,12.19,12.5,12,12.37,251609,0
2010-02-16,12.87,12.87,12.4,12.61,405256,0
2010-02-17,12.94,12.94,12.47,12.51,216689,0
2010-02-18,12.31,12.61,12,12.5,233443,0
2010-02-19,12.52,12.52,12.12,12.23,254876,0
2010-02-22,12.31,12.37,12.1,12.1,126720,0
2010-02-23,12,12.14,11.79,12.12,498514,0
2010-02-24,12.1,12.4,11.99,12.15,331438,0
2010-02-25,11.71,12.33,11.11,12.3,556988,0
2010-02-26,12.39,12.44,12.17,12.36,694354,0
2010-03-01,12.44,12.68,12.41,12.6,323462,0
2010-03-02,12.89,13.14,12.6,13.04,370545,0
2010-03-03,13.23,13.23,13.02,13.11,220820,0
2010-03-04,13.27,13.45,13.01,13.22,235308,0
2010-03-05,13.27,13.41,13.21,13.41,225870,0
2010-03-08,13.48,13.61,13.12,13.52,382230,0
2010-03-09,13.41,13.5,13.15,13.28,226726,0
2010-03-10,13.25,13.37,12.84,13,756071,0
2010-03-11,12.89,13.23,12.78,13.22,459316,0
2010-03-12,13.27,13.28,12.97,13.04,294868,0
2010-03-15,13.01,13.08,12.8,12.97,325060,0
2010-03-16,13,13.1,12.75,12.95,169807,0
2010-03-17,13.09,13.58,13.01,13.29,464082,0
2010-03-18,13.39,13.57,13.02,13.21,520074,0
2010-03-19,13.39,13.4,12.31,12.99,758082,0
2010-03-22,12.82,13.15,12.25,13.15,404436,0
2010-03-23,13.25,13.48,13.02,13.36,303214,0
2010-03-24,13.35,13.52,13.01,13.52,366200,0
2010-03-25,13.53,13.8,13.24,13.45,668654,0
2010-03-26,13.44,14.11,13.32,14.11,840857,0
2010-03-29,14.23,14.97,14,14.81,945007,0
2010-03-30,14.94,15.2,14.58,14.95,882844,0
2010-03-31,14.9,16.23,14.9,15.85,1948599,0
2010-04-01,16.05,17,16.04,16.7,1684636,0
2010-04-05,16.97,17.75,16.97,17.38,1480598,0
2010-04-06,17.69,18,17.1,17.59,1050695,0
2010-04-07,17.6,17.77,15.7,16.68,1663241,0
2010-04-08,16.35,16.69,15.49,16.5,1481723,0
2010-04-09,16.71,17.33,16.63,17.15,937369,0
2010-04-12,16.42,17.21,16.19,16.59,1209388,0
2010-04-13,16.35,16.49,15.7,15.79,1474374,0
2010-04-14,15.8,16.09,15.4,15.48,1063264,0
2010-04-15,15.4,17.1,15,16.8,6186325,0
2010-04-16,16.57,16.86,16.06,16.85,1656571,0
2010-04-19,16.56,16.79,16.28,16.6,856907,0
2010-04-20,16.72,17.43,16.67,17.24,702003,0
2010-04-21,17.31,17.41,16.82,17.03,432380,0
2010-04-22,16.77,17.24,16.3,17.23,418081,0
2010-04-23,17.28,17.28,16.83,17.12,529297,0
2010-04-26,17.03,17.29,16.69,16.93,479413,0
2010-04-27,16.85,17.2,16.29,16.62,385872,0
2010-04-28,16.75,16.75,15.87,16.34,497998,0
2010-04-29,16.71,16.71,15.88,16.36,572690,0
2010-04-30,16.31,16.55,15.93,16.26,1171671,0
2010-05-03,16.42,17.28,16.42,17.27,823422,0
2010-05-04,16.97,17.12,16.39,16.81,596183,0
2010-05-05,16.63,16.7,15.75,15.85,556750,0
2010-05-06,15.85,16,13.07,14.48,1310276,0
2010-05-07,14,14.44,13.35,13.79,892644,0
2010-05-10,14.73,15.31,14.35,15.29,835912,0
2010-05-11,15.29,16.11,14.93,15.59,612541,0
2010-05-12,15.57,16.24,15.57,15.95,634536,0
2010-05-13,15.81,15.95,15.01,15.29,840900,0
2010-05-14,15.32,15.32,14.04,14.38,737415,0
2010-05-17,14.26,14.5,13.54,13.69,748713,0
2010-05-18,14.09,14.4,13.24,13.36,608790,0
2010-05-19,13.21,13.45,12.65,13.08,632319,0
2010-05-20,12.66,12.92,12.05,12.37,1034618,0
2010-05-21,12.2,13.31,11.76,12.57,1280998,0
2010-05-24,12.64,12.9,12.5,12.58,365721,0
2010-05-25,12.11,12.79,11.72,12.77,637785,0
2010-05-26,13.24,14.04,13.24,13.33,956935,0
2010-05-27,13.93,14.66,13.83,14.61,493038,0
2010-05-28,14.62,14.95,14.08,14.43,828388,0
2010-06-01,14,14.41,13.24,13.35,492380,0
2010-06-02,13.53,14.6,13.2,14.42,401094,0
2010-06-03,14.5,15.15,13.93,15.08,499033,0
2010-06-04,14.72,15.09,13.5,13.73,600100,0
2010-06-07,14.33,14.33,13.14,13.21,585652,0
2010-06-08,13.3,13.71,12.92,13.34,405494,0
2010-06-09,13.41,14.06,13.32,13.48,667055,0
2010-06-10,13.93,14.24,13.64,14.15,393972,0
2010-06-11,14.14,14.4,13.78,14.4,329082,0
2010-06-14,14.92,14.94,13.9,14.01,469157,0
2010-06-15,14.11,14.42,13.98,14.13,848896,0
2010-06-16,14.15,14.37,13.92,14.21,402206,0
2010-06-17,14.27,14.27,13.96,14,580283,0
2010-06-18,14.13,14.19,13.85,14.07,549977,0
2010-06-21,14.27,14.85,14.1,14.15,772538,0
2010-06-22,14.43,14.43,13.66,13.79,549766,0
2010-06-23,13.76,13.98,13.36,13.69,263000,0
2010-06-24,13.51,13.85,13.29,13.77,549036,0
2010-06-25,14.03,14.63,13.96,14.54,813056,0
2010-06-28,14.52,14.68,14.2,14.2,448750,0
2010-06-29,13.93,13.93,12.89,13.07,629488,0
2010-06-30,13,13.45,12.72,12.84,408743,0
2010-07-01,12.85,12.96,11.95,12.83,504563,0
2010-07-02,12.85,13,12.27,12.47,346497,0
2010-07-06,12.74,13.08,12.12,12.31,670668,0
2010-07-07,12.5,12.73,12.15,12.72,593376,0
2010-07-08,13.01,13.32,12.71,12.99,534051,0
2010-07-09,12.93,13.67,12.93,13.56,398428,0
2010-07-12,13.57,13.97,13.24,13.66,378636,0
2010-07-13,14.03,14.72,13.87,14.47,516968,0
2010-07-14,14.32,14.83,14.01,14.7,439494,0
2010-07-15,14.6,14.85,14,14.72,484298,0
2010-07-16,14.48,14.6,14.03,14.16,382664,0
2010-07-19,14.09,14.47,13.78,13.85,345206,0
2010-07-20,13.52,14.41,12.99,14.38,392171,0
2010-07-21,14.48,14.6,13.96,13.98,469376,0
2010-07-22,14.2,15.13,14.16,15.01,722511,0
2010-07-23,15.06,15.68,14.51,15.58,663055,0
2010-07-26,15.61,16.08,15.51,16.06,669257,0
2010-07-27,16.2,16.2,14.91,15.1,730883,0
2010-07-28,15.1,15.2,14.55,14.97,427867,0
2010-07-29,14.97,15.28,14.7,14.78,354675,0
2010-07-30,14.7,14.88,14.46,14.68,600588,0
2010-08-02,15.05,15.6,15.03,15.13,517360,0
2010-08-03,15.2,15.68,14.99,15.16,354272,0
2010-08-04,15.34,15.48,15.07,15.21,330309,0
2010-08-05,15.21,15.58,15.01,15.21,239932,0
2010-08-06,15,15.44,14.66,14.89,492275,0
2010-08-09,15.53,15.85,15.25,15.71,750147,0
2010-08-10,15.65,16.91,15.53,16.36,1895274,0
2010-08-11,15.93,16,15.16,15.25,631385,0
2010-08-12,15.08,15.36,14.73,15.02,527091,0
2010-08-13,15.09,15.55,14.85,15.06,500905,0
2010-08-16,15,15.31,14.5,15.04,478817,0
2010-08-17,15.43,15.62,14.97,15.44,534674,0
2010-08-18,15.44,15.6,15.08,15.52,482453,0
2010-08-19,15.47,15.56,14.89,14.93,380743,0
2010-08-20,14.87,14.87,14.25,14.57,402978,0
2010-08-23,14.67,15.25,14.6,14.64,458392,0
2010-08-24,14.36,14.63,13.95,14.08,464834,0
2010-08-25,14.03,14.35,13.36,14.24,444631,0
2010-08-26,14.29,14.66,13.87,13.98,475605,0
2010-08-27,14.1,14.52,13.73,14.4,430401,0
2010-08-30,14.34,14.59,14.02,14.02,180026,0
2010-08-31,13.96,14.35,13.89,14.04,331867,0
2010-09-01,14.38,14.97,14.33,14.96,472345,0
2010-09-02,14.89,15.28,14.64,15.2,494833,0
2010-09-03,15.44,15.7,15.12,15.48,406406,0
2010-09-07,15.35,15.45,14.86,15.13,383326,0
2010-09-08,15.23,15.38,14.94,15.2,313317,0
2010-09-09,15.45,15.6,15.1,15.37,399098,0
2010-09-10,15.42,15.55,15.06,15.11,1024427,0
2010-09-13,15.25,15.46,15.17,15.22,438112,0
2010-09-14,15.19,15.29,14.89,15,346605,0
2010-09-15,14.92,15.02,14.76,14.96,221161,0
2010-09-16,14.77,15.28,14.77,15.1,349166,0
2010-09-17,15.25,15.33,15,15.06,513513,0
2010-09-20,15.01,15.58,15,15.51,590599,0
2010-09-21,15.55,16,15.55,15.74,519259,0
2010-09-22,15.72,16.08,15.56,15.87,340455,0
2010-09-23,15.73,15.95,15.52,15.92,343571,0
2010-09-24,15.96,16.75,15.92,16.56,693965,0
2010-09-27,16.57,16.69,16.1,16.36,330051,0
2010-09-28,16.27,16.4,15.71,16.34,378231,0
2010-09-29,16.24,16.95,16.24,16.8,361358,0
2010-09-30,16.83,17.11,16.6,16.94,437637,0
2010-10-01,17.06,18,17.06,17.97,840999,0
2010-10-04,17.96,18.13,16.98,17.59,506530,0
2010-10-05,17.99,18.44,17.89,18.18,734441,0
2010-10-06,18.26,18.73,17.85,18.19,576780,0
2010-10-07,18.41,18.49,17.82,17.96,385906,0
2010-10-08,17.97,18.89,17.91,18.67,513600,0
2010-10-11,19.01,19.5,18.99,19.15,427488,0
2010-10-12,19.43,19.5,18.54,18.7,577137,0
2010-10-13,18.92,19,18.63,18.73,457786,0
2010-10-14,18.89,18.89,18.55,18.75,256404,0
2010-10-15,19,19.08,18.35,18.42,356027,0
2010-10-18,18.46,18.49,17.74,18.17,557247,0
2010-10-19,18.15,18.56,17.57,17.77,532179,0
2010-10-20,17.71,18.35,17.62,17.71,371375,0
2010-10-21,17.88,18.1,17.07,17.41,451187,0
2010-10-22,17.46,19.09,17.21,18.89,1262752,0
2010-10-25,19.17,19.53,19.11,19.3,754709,0
2010-10-26,19.22,19.51,19.06,19.26,383737,0
2010-10-27,19.1,19.38,18.73,19.3,252169,0
2010-10-28,19.41,19.66,19.14,19.22,355881,0
2010-10-29,19.06,19.82,18.7,19.68,441728,0
2010-11-01,19.9,19.98,18.53,18.97,501553,0
2010-11-02,19.24,19.5,18.89,19.14,309612,0
2010-11-03,19.24,19.37,18.86,19.37,443430,0
2010-11-04,19.74,20.22,19.73,20.21,737603,0
2010-11-05,20.24,20.73,20.04,20.65,745009,0
2010-11-08,21.43,21.98,20.88,20.97,597039,0
2010-11-09,21.29,21.36,19.91,20.05,667984,0
2010-11-10,20.07,20.34,19.95,20.32,428147,0
2010-11-11,20.09,20.4,20.02,20.32,362207,0
2010-11-12,20.24,20.32,19.11,19.5,488518,0
2010-11-15,19.66,19.83,19.1,19.22,493868,0
2010-11-16,19.05,19.08,18.35,18.67,636301,0
2010-11-17,18.5,19.35,18,19.33,1632705,0
2010-11-18,19.5,21,19.47,20.78,1223188,0
2010-11-19,20.65,22.09,20.16,22.07,4975975,0
2010-11-22,21.95,22.84,21.69,22.75,1231421,0
2010-11-23,22.24,22.66,21.87,22.2,704117,0
2010-11-24,22.27,22.84,22.27,22.69,614619,0
2010-11-26,22.43,22.76,22.34,22.7,232035,0
2010-11-29,22.59,22.9,22.31,22.83,547681,0
2010-11-30,22.58,23.22,22.45,22.85,678594,0
2010-12-01,23.48,23.87,23.15,23.4,1075376,0
2010-12-02,23.88,23.91,23.4,23.72,603423,0
2010-12-03,23.6,24.7,23.5,24.44,677088,0
2010-12-06,24.52,24.86,24.22,24.38,609819,0
2010-12-07,24.74,24.92,24.4,24.49,522532,0
2010-12-08,24.34,24.49,23.12,24,870599,0
2010-12-09,24.41,24.75,24.15,24.36,661614,0
2010-12-10,24.49,25.14,24.25,24.97,865359,0
2010-12-13,25.24,26.15,25.01,25.08,691260,0
2010-12-14,25.28,25.54,24.86,24.98,463820,0
2010-12-15,24.86,25.32,24.75,25,793814,0
2010-12-16,25,25.17,24.69,25,568012,0
2010-12-17,24.85,25.19,24.5,25.19,1131411,0
2010-12-20,25.44,26.88,25.28,26.63,1002051,0
2010-12-21,26.79,27.48,26.63,27.12,523935,0
2010-12-22,27.55,27.55,26.9,27.26,425929,0
2010-12-23,27.51,27.55,26.88,27.37,305924,0
2010-12-27,27.35,27.35,26.63,27.21,236256,0
2010-12-28,27.36,27.4,27.01,27.12,257848,0
2010-12-29,27,28.43,27,27.87,342894,0
2010-12-30,27.84,28.33,27.66,27.69,278257,0
2010-12-31,27.45,27.55,27,27.21,366499,0
2011-01-03,27.58,28.43,27,27.22,618051,0
2011-01-04,27.46,27.47,26.08,26.42,866326,0
2011-01-05,26.25,27.44,26,27.35,410301,0
2011-01-06,27.51,27.72,26.75,27.01,385640,0
2011-01-07,27.2,27.25,26.47,26.77,346086,0
2011-01-10,26.67,27.51,26.36,27.42,460709,0
2011-01-11,28.08,28.28,27.7,27.99,392795,0
2011-01-12,28.35,28.43,27.5,27.68,375525,0
2011-01-13,27.89,28.13,27.7,28.09,1131087,0
2011-01-14,28,28.18,27.84,27.98,598754,0
2011-01-18,28.15,28.7,27.85,28,450257,0
2011-01-19,28,28,27.44,27.49,678234,0
2011-01-20,27.27,27.27,25.79,26.37,838279,0
2011-01-21,26.59,26.9,25.12,25.8,940353,0
2011-01-24,25.71,25.81,24.89,25.05,1125698,0
2011-01-25,24.98,24.98,23.86,24.18,1156142,0
2011-01-26,24.25,25.49,23.5,25.29,2349554,0
2011-01-27,25.63,26.24,25.16,25.46,1124036,0
2011-01-28,25.67,26.84,25.08,26.23,1318484,0
2011-01-31,26.56,27.75,26.36,27.57,1009755,0
2011-02-01,27.89,28.12,27.52,27.92,655162,0
2011-02-02,27.86,28.05,27.4,27.59,530494,0
2011-02-03,27.88,27.88,27.16,27.43,432950,0
2011-02-04,27.6,27.7,26.63,26.76,628143,0
2011-02-07,27,27.52,26.75,26.9,405992,0
2011-02-08,27.02,27.66,26.55,27.15,579357,0
2011-02-09,27.09,27.63,26.71,26.85,463369,0
2011-02-10,26.72,27.35,26.41,27.28,421959,0
2011-02-11,27.45,28.7,27.15,28.63,1084761,0
2011-02-14,28.87,30.16,28.87,29.9,1188915,0
2011-02-15,30.11,30.3,28.2,28.56,1152383,0
2011-02-16,28.81,28.92,27.23,28.25,1484438,0
2011-02-18,27.94,28.1,27.62,27.85,804266,0
2011-02-22,28.7,29.29,27.33,27.45,1447343,0
2011-02-23,27.41,28.6,27.25,28.32,1310765,0
2011-02-24,29.37,30.78,29.16,29.53,3291757,0
2011-02-25,29.65,31.76,29.65,31.7,12081305,0
2011-02-28,32.6,32.88,31.5,31.77,1942717,0
2011-03-01,32.1,32.1,31.06,32.05,2227877,0
2011-03-02,31.9,32.33,30.84,32.1,1644747,0
2011-03-03,32.3,32.81,31.41,32.55,1448351,0
2011-03-04,33,33.09,32.2,32.69,1403804,0
2011-03-07,33.95,33.98,31.72,32.45,1386290,0
2011-03-08,32.4,32.54,30.26,31.03,1472686,0
2011-03-09,30.75,31.27,29.95,30.13,1388696,0
2011-03-10,29.49,29.5,28,28.17,2265423,0
2011-03-11,27.9,29.7,27.25,29.48,1227661,0
2011-03-14,29.31,29.87,28.33,29.47,1071722,0
2011-03-15,27.81,29.44,27.76,29.08,1038433,0
2011-03-16,29.12,29.5,27.81,28.06,2013665,0
2011-03-17,28.68,30.27,28.51,29.58,1327444,0
2011-03-18,30.49,30.49,28.25,28.25,2840881,0
2011-03-21,28.86,29.5,27.8,29.44,2480940,0
2011-03-22,29.44,29.67,28.29,28.58,5320687,0
2011-03-23,28.05,28.05,25.56,25.96,9979343,0
2011-03-24,25,27.19,24.28,26.27,5160114,0
2011-03-25,26.12,27.6,25.65,27.3,2938337,0
2011-03-28,27.76,27.9,26.06,26.2,2573743,0
2011-03-29,26.01,27.15,25.51,26.91,2208961,0
2011-03-30,27.08,27.45,26.26,27.4,1903937,0
2011-03-31,27.48,27.75,26.4,26.7,1567442,0
2011-04-01,26.95,27.25,25.9,26,1745546,0
2011-04-04,25.31,25.7,24.75,25.49,2920126,0
2011-04-05,25.2,25.69,25.2,25.64,1617624,0
2011-04-06,25.8,25.96,23.99,24.16,3305445,0
2011-04-07,24.3,25.5,23.97,25.48,2662733,0
2011-04-08,25.94,26.44,25.77,25.92,2061373,0
2011-04-11,26.21,26.4,24.19,24.51,1539387,0
2011-04-12,24.02,24.04,23.15,23.54,2084029,0
2011-04-13,23.94,24.57,23.55,24.39,2421047,0
2011-04-14,24.18,24.27,23.36,23.72,1940107,0
2011-04-15,23.74,24.1,23.32,23.36,2114518,0
2011-04-18,22.91,22.94,21.78,22.1,3613798,0
2011-04-19,22.23,23.39,22.05,23.07,2295902,0
2011-04-20,23.66,23.98,22.99,23.69,2923895,0
2011-04-21,23.68,24.06,23.05,23.95,1293731,0
2011-04-25,24.06,25.3,23.43,24.86,3707736,0
2011-04-26,24.89,25.81,24.56,25.44,3323930,0
2011-04-27,25.53,25.55,24.25,24.63,2849022,0
2011-04-28,25.11,25.11,23.06,23.6,3132377,0
2011-04-29,23.81,23.97,23.31,23.76,1979820,0
2011-05-02,23.94,23.99,23.31,23.5,2331761,0
2011-05-03,23.42,23.46,21.27,22.25,2012194,0
2011-05-04,21.99,21.99,20.47,20.65,3699143,0
2011-05-05,19.9,20.69,19.14,19.8,4833719,0
2011-05-06,20.12,21.29,19.86,20.39,2763541,0
2011-05-09,20.53,21.52,20.44,21.32,3758928,0
2011-05-10,21.84,22.32,19.51,21.38,8773015,0
2011-05-11,21.29,21.37,19.89,20.72,4620779,0
2011-05-12,20.38,21.01,20,20.19,3723637,0
2011-05-13,20.21,20.73,19.96,20.06,2524348,0
2011-05-16,19.81,20.52,19.44,19.49,2082341,0
2011-05-17,19.42,19.42,18.51,18.55,3018003,0
2011-05-18,18.66,20.72,18.5,20.72,3127797,0
2011-05-19,20.99,21.06,20.15,20.29,1628484,0
2011-05-20,20.15,21.02,19.65,20.73,1649219,0
2011-05-23,20.1,20.1,19.35,19.56,1940696,0
2011-05-24,19.92,20.31,19.53,19.95,2058249,0
2011-05-25,19.93,20.02,19,19.62,3913582,0
2011-05-26,19.58,20.67,19.55,20.07,2249450,0
2011-05-27,20.32,20.85,19.93,20.28,1496549,0
2011-05-31,20.61,20.89,19.75,20.1,2061977,0
2011-06-01,20.1,20.2,18.64,18.84,2578552,0
2011-06-02,19.02,19.2,18.33,18.59,1703567,0
2011-06-03,18.05,18.62,17.42,17.55,2752615,0
2011-06-06,17.8,17.86,16.82,17.03,1930794,0
2011-06-07,16.87,17.8,16.63,17.46,2147016,0
2011-06-08,18,19.21,17.75,17.84,3439376,0
2011-06-09,18.22,18.75,17.94,18.75,1812957,0
2011-06-10,18.66,19.29,18.17,18.82,2428811,0
2011-06-13,18.84,19.06,17.76,18.49,1804482,0
2011-06-14,18.68,19.04,18.45,18.92,1165390,0
2011-06-15,18.73,20.36,18.62,19.21,4354116,0
2011-06-16,19.38,19.41,17.87,18.29,2534309,0
2011-06-17,18.31,18.65,17.81,18.07,2126232,0
2011-06-20,17.87,18.14,17.24,17.62,1892345,0
2011-06-21,17.79,18.28,17.71,18.19,1471928,0
2011-06-22,18.09,18.52,18.01,18.22,1505206,0
2011-06-23,17.89,19.1,16.94,19,3426988,0
2011-06-24,19.02,19.44,18.83,19.3,2436057,0
2011-06-27,19.17,20.18,18.65,20.05,1254462,0
2011-06-28,20.03,22,20.03,21.53,2222764,0
2011-06-29,21.73,22.73,21.37,22.3,1984079,0
2011-06-30,22.67,23.34,21.75,22.15,1855391,0
2011-07-01,21.98,22.68,21.62,21.98,2070756,0
2011-07-05,21.9,22.46,21.82,22.35,1297428,0
2011-07-06,22.28,23.29,22.08,22.96,1421036,0
2011-07-07,23.25,24.32,23.2,23.8,1619338,0
2011-07-08,23.29,23.99,23.13,23.41,958118,0
2011-07-11,23.03,23.05,21.21,21.47,1778324,0
2011-07-12,21.28,23,21.28,22.09,1346004,0
2011-07-13,22.6,24.08,22.3,22.83,2569048,0
2011-07-14,23.18,23.78,21.95,22.04,1144677,0
2011-07-15,22.77,23.55,22.5,22.8,1465830,0
2011-07-18,22.89,24.01,22.23,22.72,1496504,0
2011-07-19,23.11,24.85,23.11,24.38,2693000,0
2011-07-20,24.63,24.64,23.79,24.52,1328167,0
2011-07-21,25.01,25.01,24.39,24.5,829484,0
2011-07-22,24.32,24.64,24.06,24.42,690391,0
2011-07-25,23.77,24.31,23.4,23.45,993453,0
2011-07-26,23.54,23.8,22.9,23.28,848771,0
2011-07-27,22.92,23.07,21.94,22.66,1037383,0
2011-07-28,22.58,23.01,21.9,22.03,802829,0
2011-07-29,21.51,22.31,21.11,22.14,892883,0
2011-08-01,22.94,23.54,21.68,22.37,806589,0
2011-08-02,22.21,22.68,21.13,21.14,595904,0
2011-08-03,21.19,21.34,19.38,20.88,1249237,0
2011-08-04,20.13,20.62,18.9,19.18,1567518,0
2011-08-05,19.5,19.72,17.5,18.16,2148985,0
2011-08-08,17,17.48,13.25,13.25,3540411,0
2011-08-09,15.72,18.98,14.57,18.52,5174801,0
2011-08-10,18,19.38,17.08,17.81,2373483,0
2011-08-11,18.48,20.24,18.02,19.78,2229356,0
2011-08-12,20.01,20.48,18.15,18.75,1940920,0
2011-08-15,19.06,19.83,18.92,19.15,1400650,0
2011-08-16,18.75,18.77,17.77,18.13,1116451,0
2011-08-17,18.43,19.29,18.05,19.06,1203333,0
2011-08-18,18.01,18.32,17.15,18.07,1541873,0
2011-08-19,17.13,18.19,17.13,18.04,1150831,0
2011-08-22,18.38,18.5,17.29,17.31,1090184,0
2011-08-23,17.5,18.11,16.92,17.8,1408819,0
2011-08-24,17.86,18.5,17.42,18.14,1126912,0
2011-08-25,18.47,18.63,17.5,17.83,784320,0
2011-08-26,17.58,18.97,17.18,18.91,945698,0
2011-08-29,19.29,20.2,19.06,20.13,884107,0
2011-08-30,19.33,20.98,19.33,20.84,818707,0
2011-08-31,21.12,21.25,20.06,20.42,911465,0
2011-09-01,20.36,20.59,19.55,19.69,984957,0
2011-09-02,19.25,19.55,18.5,18.86,596396,0
2011-09-06,18.57,19.21,18.14,19.16,763757,0
2011-09-07,19.83,20.57,19.27,20.32,1305029,0
2011-09-08,19.64,20.57,19.63,19.98,587452,0
2011-09-09,19.44,20.23,19,19.74,909552,0
2011-09-12,19.3,20.12,19.1,20.07,1020608,0
2011-09-13,20.2,21.54,19.69,21,1638756,0
2011-09-14,21.36,21.73,20.65,21.43,754432,0
2011-09-15,21.28,22.79,21.27,22.41,1595268,0
2011-09-16,22.73,22.94,22,22.93,2358785,0
2011-09-19,22.45,22.66,21.59,22.03,852444,0
2011-09-20,22.05,22.64,21.19,21.19,799198,0
2011-09-21,22.52,24.1,21.61,21.67,2472080,0
2011-09-22,20.98,20.98,19.06,20.11,1559165,0
2011-09-23,20.36,21,19.47,19.76,923177,0
2011-09-26,20.36,20.8,19.41,20.73,877212,0
2011-09-27,21.25,22.49,21.06,21.45,845076,0
2011-09-28,21.54,21.8,19.5,19.64,945851,0
2011-09-29,20.48,20.65,19.25,19.87,749323,0
2011-09-30,19.27,19.96,18.88,19.39,869350,0
2011-10-03,18.92,19.62,17.65,17.86,1421566,0
2011-10-04,17.52,20.95,16.5,20.76,2080943,0
2011-10-05,20.47,20.47,19.3,19.71,1238794,0
2011-10-06,19.37,19.5,18.52,19.16,1610010,0
2011-10-07,19.41,19.48,18.2,18.79,1509846,0
2011-10-10,19.32,20.6,19.25,20.1,941918,0
2011-10-11,19.66,20.42,19.52,20.09,828487,0
2011-10-12,20.69,20.76,19.53,19.66,1088675,0
2011-10-13,19.52,19.7,18.96,19.59,689767,0
2011-10-14,19.73,20.97,19.73,20.87,751376,0
2011-10-17,21.08,21.6,20.82,20.96,1334849,0
2011-10-18,21.2,22.16,20.34,21.91,1244393,0
2011-10-19,21.78,22.48,21.22,21.41,777165,0
2011-10-20,21.41,21.8,20.64,21.36,624328,0
2011-10-21,21.85,22.49,21.5,21.99,962663,0
2011-10-24,21.88,22.5,21.88,22.45,1148235,0
2011-10-25,22.44,22.67,21.25,21.32,940619,0
2011-10-26,21.73,22.31,20.91,22.28,945746,0
2011-10-27,22.82,25,22.58,24.91,2331614,0
2011-10-28,24.57,25.42,24.19,24.63,852623,0
2011-10-31,23.75,24.65,23.57,24.17,759644,0
2011-11-01,22.67,23.43,22.1,22.77,881480,0
2011-11-02,23.5,24.03,22.78,23.67,694187,0
2011-11-03,24.61,25.75,23.3,25.63,1372245,0
2011-11-04,24.92,26.75,24.92,26.68,1162492,0
2011-11-07,26.5,27.18,26.2,26.95,1593645,0
2011-11-08,27.42,27.7,26.76,26.84,2250516,0
2011-11-09,25.26,25.99,22.46,22.61,3214674,0
2011-11-10,23.28,23.48,21.36,22.39,2168985,0
2011-11-11,22.75,23.58,22.54,23.58,1897127,0
2011-11-14,23.96,24.44,22.86,23.18,951932,0
2011-11-15,22.96,23.73,22.73,23.32,779704,0
2011-11-16,23.04,25.09,23,23.73,1800381,0
2011-11-17,23.73,24.14,22.55,22.85,1150986,0
2011-11-18,23.27,23.38,22.59,22.74,767385,0
2011-11-21,22.24,23.08,21.6,22.82,1235270,0
2011-11-22,22.94,23.3,22.23,22.69,757505,0
2011-11-23,22.25,22.3,21.04,21.21,1099412,0
2011-11-25,21,21.5,20.43,20.54,337552,0
2011-11-28,22.25,22.25,21.5,22.2,854464,0
2011-11-29,22.45,23.08,21.9,22.9,957260,0
2011-11-30,24.08,24.58,23.67,24.49,1104489,0
2011-12-01,24.4,25.36,24.1,24.64,1425901,0
2011-12-02,25.92,25.92,24.2,24.26,1424266,0
2011-12-05,24.94,25.67,24.62,25.3,1352412,0
2011-12-06,25.33,26.25,24.71,25.84,1142209,0
2011-12-07,25.37,26.21,25.02,25.57,896809,0
2011-12-08,25.26,25.57,24.07,24.23,729019,0
2011-12-09,24.17,25.19,24,24.96,716188,0
2011-12-12,24.31,24.41,23.1,23.98,1075811,0
2011-12-13,24.33,24.91,23.32,23.68,1079449,0
2011-12-14,23.26,23.48,21.65,21.74,1291997,0
2011-12-15,22.32,22.75,21.75,22.25,972973,0
2011-12-16,22.55,22.79,22.07,22.59,1106347,0
2011-12-19,22.75,23.07,21.55,21.67,653944,0
2011-12-20,22.39,23.98,22.23,23.57,1204803,0
2011-12-21,23.36,24.14,22.97,23.96,588120,0
2011-12-22,24.07,24.47,23.83,24.16,496231,0
2011-12-23,24.18,24.35,23.92,24.15,276374,0
2011-12-27,23.56,24.65,23.32,24.36,384793,0
2011-12-28,23.83,24.31,23.18,23.39,511543,0
2011-12-29,23.83,24.09,23.3,23.77,572635,0
2011-12-30,23.99,24.23,23.61,23.98,437741,0
2012-01-03,24.6,25.39,24.5,24.89,2019899,0
2012-01-04,24.91,25.81,24.65,25.72,774062,0
2012-01-05,25.19,25.45,24.27,25.18,1284246,0
2012-01-06,25.26,25.49,24.22,24.22,927964,0
2012-01-09,24.48,25.17,24.05,24.52,751608,0
2012-01-10,25.14,25.58,24.94,25.37,831212,0
2012-01-11,24.63,25.59,24.63,25.27,730950,0
2012-01-12,25.42,25.78,24.52,24.61,879637,0
2012-01-13,24.48,24.54,24,24.51,627933,0
2012-01-17,24.95,25.49,24.72,25.23,606622,0
2012-01-18,25.26,26.11,25.21,26,1208320,0
2012-01-19,26.24,26.65,25.99,26.58,1150265,0
2012-01-20,26.07,26.49,24.51,25.04,1625544,0
2012-01-23,25,26.1,25,25.99,874571,0
2012-01-24,25.79,26.41,25.55,26.33,939331,0
2012-01-25,26.35,27.48,26.05,27.07,1354641,0
2012-01-26,27.3,28,26.16,26.21,1337547,0
2012-01-27,26,26.79,25.8,26.44,1062433,0
2012-01-30,26.27,26.27,25.18,25.27,1148101,0
2012-01-31,25.64,25.99,24.55,25,1034925,0
2012-02-01,25.03,25.24,24.39,24.73,1485930,0
2012-02-02,24.71,25.54,24.62,24.95,658277,0
2012-02-03,25.49,25.7,25.2,25.25,970403,0
2012-02-06,25.19,25.72,24.73,25.61,520724,0
2012-02-07,25.5,25.71,24.91,25.25,784455,0
2012-02-08,25.39,25.4,24.24,24.35,1660609,0
2012-02-09,24.57,24.57,23.05,24.11,1816282,0
2012-02-10,23.64,23.66,22.99,23.09,1382634,0
2012-02-13,23.41,23.85,23.1,23.64,1161893,0
2012-02-14,23.57,23.78,23.1,23.74,1401380,0
2012-02-15,24,24.2,23.35,23.43,1696509,0
2012-02-16,23.42,24.49,23.15,24.38,1218372,0
2012-02-17,24.61,24.72,23.9,24.19,795053,0
2012-02-21,24.37,24.58,23.98,24.14,854019,0
2012-02-22,24.08,24.47,23.77,24.42,948258,0
2012-02-23,24.42,25,23.75,24.81,1026907,0
2012-02-24,24.94,25.81,24.76,25.59,1166640,0
2012-02-27,25.38,26.21,25,25.9,1455245,0
2012-02-28,26.07,26.07,24.76,25.13,1503318,0
2012-02-29,25.64,25.7,22.8,23.71,2975416,0
2012-03-01,23.93,24.27,23.17,23.47,2138766,0
2012-03-02,23.36,23.48,22.69,22.93,1706111,0
2012-03-05,22.71,23.16,22.5,22.87,1143606,0
2012-03-06,22.41,22.57,21.91,22.46,1204122,0
2012-03-07,22.51,23.08,22.23,22.98,743135,0
2012-03-08,22.63,23.32,22.63,23.13,1030474,0
2012-03-09,22.11,23.66,22.11,23.34,1280490,0
2012-03-12,23.24,23.37,22.56,22.8,672400,0
2012-03-13,22.99,23.14,22.57,22.86,1021357,0
2012-03-14,22.81,23,22.23,22.33,767184,0
2012-03-15,22.31,22.54,21.83,21.99,1121894,0
2012-03-16,22.72,22.72,21.9,22.13,1330720,0
2012-03-19,22.07,22.49,21.76,22.12,963794,0
2012-03-20,22.42,22.59,22.03,22.06,1549528,0
2012-03-21,22.14,22.2,21.84,21.98,1256334,0
2012-03-22,21.7,21.73,21.12,21.33,969481,0
2012-03-23,21.25,21.74,21.14,21.63,1004598,0
2012-03-26,22.02,22.29,21.62,21.91,827631,0
2012-03-27,21.88,22,21.01,21.21,1018676,0
2012-03-28,21.03,21.15,20.04,20.94,1608602,0
2012-03-29,20.68,21.06,20.29,20.86,975506,0
2012-03-30,21.13,21.21,20.48,20.74,787537,0
2012-04-02,20.71,21.4,20.37,21.04,1017624,0
2012-04-03,20.94,21.27,20.74,21.14,850976,0
2012-04-04,20.76,20.93,20.25,20.32,1105639,0
2012-04-05,20.43,20.65,20.01,20.21,512511,0
2012-04-09,20.49,20.51,19.83,20.22,973790,0
2012-04-10,20.26,20.4,19.42,19.78,1394777,0
2012-04-11,20.12,20.46,19.74,19.89,1049353,0
2012-04-12,19.97,20.69,19.9,20.49,860396,0
2012-04-13,20.54,20.54,19.9,19.94,892300,0
2012-04-16,20.04,20.15,18.73,19,2252772,0
2012-04-17,19.14,19.71,18.99,19.6,1261935,0
2012-04-18,19.48,19.65,19.25,19.4,805786,0
2012-04-19,19.47,19.8,19.27,19.79,1652481,0
2012-04-20,20.04,20.21,19.6,19.78,1309016,0
2012-04-23,19.46,19.46,18.88,19.19,1544512,0
2012-04-24,19.18,19.49,19.01,19.18,513624,0
2012-04-25,19.45,19.68,19.1,19.57,742925,0
2012-04-26,19.52,20,19.38,19.69,619713,0
2012-04-27,19.74,19.89,19.25,19.47,583507,0
2012-04-30,19.47,19.65,19.01,19.47,653811,0
2012-05-01,19.53,20.02,19.26,19.34,1174707,0
2012-05-02,19.06,19.37,18.94,19.28,676900,0
2012-05-03,19.33,19.42,18.92,19.07,1287971,0
2012-05-04,18.81,19.12,18.32,18.69,924618,0
2012-05-07,18.05,19.09,17.99,18.78,1067343,0
2012-05-08,18.51,18.71,17.97,18.64,1226664,0
2012-05-09,18.36,18.8,18.11,18.47,888208,0
2012-05-10,18.6,19.02,18.47,18.66,579817,0
2012-05-11,18.44,19.02,18.22,18.59,685008,0
2012-05-14,18.33,18.37,17.96,18.03,963024,0
2012-05-15,18.02,18.28,17.77,17.9,1403852,0
2012-05-16,17.97,18.45,17.61,17.64,832327,0
2012-05-17,17.71,17.95,17.25,17.28,686226,0
2012-05-18,17.29,17.8,17.09,17.18,859573,0
2012-05-21,17.22,17.68,17,17.44,1201090,0
2012-05-22,17.69,17.83,16.85,17.06,1059793,0
2012-05-23,16.86,17.61,16.54,17.52,1031381,0
2012-05-24,17.69,17.7,16.87,17.2,637666,0
2012-05-25,17.01,17.75,17.01,17.58,1104444,0
2012-05-29,17.83,18.64,17.73,18.41,1049575,0
2012-05-30,17.93,18.11,17.61,17.75,548047,0
2012-05-31,17.7,18.15,16.99,17.93,1260369,0
2012-06-01,17.37,17.39,16.63,16.63,1417288,0
2012-06-04,16.63,17.03,16.26,16.78,1350524,0
2012-06-05,16.68,17.34,16.68,17.26,832443,0
2012-06-06,17.51,18.04,17.39,17.74,784400,0
2012-06-07,18.23,18.4,17.2,17.26,1017755,0
2012-06-08,17.26,17.96,16.87,17.3,806289,0
2012-06-11,17.63,17.91,16.72,16.72,680060,0
2012-06-12,16.94,17.13,16.5,17.07,587333,0
2012-06-13,17.02,17.34,16.48,16.6,675312,0
2012-06-14,16.69,17.2,16.42,17.12,794507,0
2012-06-15,17.13,17.65,16.83,17.61,1188362,0
2012-06-18,17.38,17.4,16.79,16.88,1076044,0
2012-06-19,16.96,17.31,16.92,17.2,996533,0
2012-06-20,17.14,17.25,16.6,16.77,1622441,0
2012-06-21,16.72,16.85,15.74,15.93,1835365,0
2012-06-22,16.11,16.3,15.57,15.99,1455487,0
2012-06-25,15.67,15.67,15,15.19,730261,0
2012-06-26,15.3,15.48,14.94,15.24,1092630,0
2012-06-27,15.44,15.62,15.23,15.35,1000710,0
2012-06-28,15.18,15.54,14.95,15.41,996197,0
2012-06-29,15.94,16.1,15.78,15.94,1846989,0
2012-07-02,15.76,16.21,15.73,16.19,820576,0
2012-07-03,16.31,17.12,16.27,17.06,891164,0
2012-07-05,16.98,17.15,16.66,16.72,511783,0
2012-07-06,16.47,16.55,16.11,16.3,481603,0
2012-07-09,16.27,16.34,15.97,16.01,714756,0
2012-07-10,16.1,16.19,15.11,15.27,824857,0
2012-07-11,15.38,15.89,15.3,15.51,1560292,0
2012-07-12,15.32,15.45,15.01,15.16,1286752,0
2012-07-13,15.28,15.3,15.06,15.24,1115584,0
2012-07-16,15.15,15.26,15.03,15.1,1023400,0
2012-07-17,15.24,15.3,14.67,15.18,873611,0
2012-07-18,15.08,15.93,15.06,15.74,774791,0
2012-07-19,15.89,16.44,15.85,16.3,1041558,0
2012-07-20,16.12,16.2,15.68,16,838766,0
2012-07-23,15.57,15.62,15,15.16,821702,0
2012-07-24,15.17,15.24,14.86,14.95,1270967,0
2012-07-25,15.04,15.2,14.5,14.83,962008,0
2012-07-26,15.16,15.24,14.4,14.74,1211609,0
2012-07-27,14.85,15.33,14.52,15.25,1152735,0
2012-07-30,15.21,15.65,15.17,15.58,673115,0
2012-07-31,15.61,15.92,15.55,15.76,849276,0
2012-08-01,15.81,16.24,15.52,15.85,1184894,0
2012-08-02,15.61,16.09,14.92,15.22,870244,0
2012-08-03,15.6,15.98,15.27,15.37,902934,0
2012-08-06,15.44,15.82,15.38,15.73,650276,0
2012-08-07,15.89,17.02,15.89,16.77,1375489,0
2012-08-08,16.72,16.9,16.4,16.5,815382,0
2012-08-09,17.01,17.35,16.56,16.58,1075021,0
2012-08-10,16.9,17.05,16.54,16.78,763897,0
2012-08-13,16.82,17.1,16.6,16.67,654181,0
2012-08-14,16.87,17.36,16.66,17.18,926066,0
2012-08-15,17.14,17.62,17.14,17.5,651229,0
2012-08-16,17.55,17.99,17.4,17.71,647420,0
2012-08-17,17.67,17.82,17.43,17.63,445105,0
2012-08-20,17.65,17.8,17.45,17.51,390797,0
2012-08-21,17.59,17.81,16.95,16.96,866831,0
2012-08-22,16.87,17.11,16.74,17.04,332808,0
2012-08-23,16.93,16.99,16.41,16.46,877501,0
2012-08-24,16.58,16.95,16.5,16.63,951858,0
2012-08-27,16.68,16.87,16.48,16.54,549063,0
2012-08-28,16.55,17,16.55,16.96,531694,0
2012-08-29,17.02,17.08,16.68,16.71,285768,0
2012-08-30,16.62,16.66,16.33,16.33,705238,0
2012-08-31,16.58,16.6,16.18,16.34,527540,0
2012-09-04,16.29,17.08,16.11,16.82,866993,0
2012-09-05,16.75,17.02,16.65,16.74,659020,0
2012-09-06,16.98,17.48,16.91,17.21,650329,0
2012-09-07,17.4,18.67,17.22,18.43,1017425,0
2012-09-10,18.46,19.13,18.46,18.65,840087,0
2012-09-11,18.83,19.08,18.62,18.78,634755,0
2012-09-12,18.99,18.99,18.41,18.52,645010,0
2012-09-13,18.55,18.95,18.37,18.95,1523994,0
2012-09-14,19.16,19.7,19.11,19.39,1165550,0
2012-09-17,19.18,19.52,18.91,19.03,423600,0
2012-09-18,19.04,19.21,18.39,18.57,762496,0
2012-09-19,18.54,18.55,17.36,17.91,1856125,0
2012-09-20,17.63,18.03,17.62,17.82,694780,0
2012-09-21,17.93,18.06,17.62,17.79,1661939,0
2012-09-24,17.59,17.73,17.35,17.5,457646,0
2012-09-25,17.6,17.83,17.17,17.21,697599,0
2012-09-26,17.03,17.13,16.5,16.61,814889,0
2012-09-27,16.76,17.31,16.59,16.92,757670,0
2012-09-28,16.82,17.33,16.71,16.99,684516,0
2012-10-01,16.62,17.05,16.35,16.44,1731730,0
2012-10-02,16.47,16.86,16.2,16.32,799367,0
2012-10-03,16.38,16.42,15.96,16.05,880068,0
2012-10-04,16.09,16.4,16.07,16.29,415945,0
2012-10-05,16.43,16.66,16.23,16.3,599811,0
2012-10-08,16.2,16.98,16.19,16.65,845307,0
2012-10-09,16.71,17.28,16.71,17.19,911274,0
2012-10-10,17.2,17.48,16.95,17.04,863191,0
2012-10-11,17.2,17.55,17.15,17.41,685143,0
2012-10-12,17.31,17.59,16.97,17.18,814886,0
2012-10-15,17.23,17.35,16.83,17.15,345869,0
2012-10-16,17.32,17.76,17.15,17.76,425063,0
2012-10-17,17.73,17.88,17.18,17.36,1457662,0
2012-10-18,17.1,17.25,16.02,16.74,3149598,0
2012-10-19,16.48,16.63,15.97,16.21,1127379,0
2012-10-22,16.32,16.55,15.54,15.64,890713,0
2012-10-23,15.28,15.68,15.07,15.48,905779,0
2012-10-24,15.59,15.61,15,15.07,722171,0
2012-10-25,15.2,15.4,14.97,15.32,665611,0
2012-10-26,15.36,15.5,15.14,15.23,407975,0
2012-10-31,15.26,15.59,14.85,15.16,593818,0
2012-11-01,15.19,15.68,15,15.6,1569975,0
2012-11-02,15.67,15.67,15.31,15.36,555942,0
2012-11-05,15.35,15.79,15.28,15.7,558586,0
2012-11-06,15.87,16,15.5,15.9,479136,0
2012-11-07,15.59,15.59,14.9,15.05,795295,0
2012-11-08,15.2,15.43,14.5,14.59,962984,0
2012-11-09,14.5,14.95,14.27,14.53,722466,0
2012-11-12,14.56,14.6,14.08,14.16,804878,0
2012-11-13,14,14.51,14,14.38,610438,0
2012-11-14,14.26,14.31,13.75,13.97,1424525,0
2012-11-15,13.87,14.19,13.73,14.1,835459,0
2012-11-16,14.01,14.55,13.95,14.5,956700,0
2012-11-19,14.76,15.17,14.73,14.96,793707,0
2012-11-20,14.86,14.97,14.62,14.83,737371,0
2012-11-21,14.86,15.05,14.67,14.85,605432,0
2012-11-23,14.9,15.22,14.85,15.04,187662,0
2012-11-26,14.93,15.17,14.81,15.01,401543,0
2012-11-27,14.93,15.26,14.78,14.79,655700,0
2012-11-28,14.64,15.13,14.58,15.13,671437,0
2012-11-29,15.33,15.64,15.22,15.53,745623,0
2012-11-30,15.51,15.9,15.48,15.7,668130,0
2012-12-03,15.7,15.99,15.7,15.75,724726,0
2012-12-04,15.74,16.18,15.71,15.86,607412,0
2012-12-05,15.89,16.35,15.84,16.16,801130,0
2012-12-06,16.1,16.29,15.81,16.2,656143,0
2012-12-07,16.27,16.61,16.11,16.45,665545,0
2012-12-10,16.4,16.79,16.31,16.5,1108100,0
2012-12-11,16.6,16.88,16.5,16.62,614547,0
2012-12-12,16.74,16.79,16.48,16.6,612671,0
2012-12-13,16.61,16.61,16.16,16.16,564516,0
2012-12-14,16.22,16.47,16.07,16.24,504018,0
2012-12-17,16.41,16.44,16.14,16.37,696005,0
2012-12-18,16.4,16.98,16.35,16.94,437158,0
2012-12-19,16.95,17.09,16.61,16.9,469645,0
2012-12-20,16.99,17.09,16.66,17.08,476853,0
2012-12-21,16.8,17.24,16.52,17.18,1630493,0
2012-12-24,16.7,17,16.7,16.98,279929,0
2012-12-26,16.99,17.17,16.79,16.85,406390,0
2012-12-27,16.9,16.91,16.01,16.34,787980,0
2012-12-28,16.16,16.44,16.08,16.21,447177,0
2012-12-31,16.11,16.88,16.11,16.82,654993,0
2013-01-02,17.17,17.39,16.7,17.08,830232,0
2013-01-03,17.1,17.43,16.79,16.95,509399,0
2013-01-04,17.14,17.28,16.95,17.19,343015,0
2013-01-07,17.04,17.18,16.98,17.1,550962,0
2013-01-08,17.1,17.24,17.01,17.07,508547,0
2013-01-09,17.18,17.35,17.07,17.26,373333,0
2013-01-10,17.39,17.45,17.07,17.25,472266,0
2013-01-11,17.31,17.31,16.79,17.07,662259,0
2013-01-14,17.09,17.25,16.8,17,445102,0
2013-01-15,16.98,17.19,16.89,17.16,394787,0
2013-01-16,17.17,17.3,16.95,17.25,342119,0
2013-01-17,17.36,17.48,17.16,17.3,384664,0
2013-01-18,17.38,17.46,17.17,17.46,454278,0
2013-01-22,17.41,17.45,17.09,17.45,602083,0
2013-01-23,17.36,17.55,17.07,17.28,459215,0
2013-01-24,17.35,17.5,17.07,17.27,333404,0
2013-01-25,17.31,17.4,17.06,17.31,299499,0
2013-01-28,17.25,17.4,17.15,17.26,411120,0
2013-01-29,17.2,17.38,17.01,17.14,700078,0
2013-01-30,17.19,17.44,16.94,17.01,1013219,0
2013-01-31,16.69,16.74,16.22,16.54,796683,0
2013-02-01,16.55,16.64,16.3,16.34,497072,0
2013-02-04,16.23,16.36,15.83,15.93,711251,0
2013-02-05,16.06,16.24,16.06,16.18,760678,0
2013-02-06,16.06,16.38,15.95,16.35,549417,0
2013-02-07,16.34,16.4,16.04,16.08,388937,0
2013-02-08,16.09,16.28,16,16.21,382188,0
2013-02-11,16.23,16.24,15.9,15.97,343000,0
2013-02-12,15.4,15.44,14.34,15.23,3104182,0
2013-02-13,15.41,15.41,14.79,15.02,830957,0
2013-02-14,14.93,15.25,14.86,14.91,631815,0
2013-02-15,15.06,15.06,14.29,14.31,1030798,0
2013-02-19,14.46,14.77,14.43,14.69,797858,0
2013-02-20,14.68,14.68,14,14,811641,0
2013-02-21,14,14.1,13.46,13.86,1445325,0
2013-02-22,14.05,14.2,13.87,14.13,615362,0
2013-02-25,14.29,14.41,13.5,13.5,622799,0
2013-02-26,13.64,13.64,13.15,13.48,555242,0
2013-02-27,13.52,14.04,13.45,13.96,1371498,0
2013-02-28,13.96,14.16,13.68,13.71,884303,0
2013-03-01,13.53,14.33,13.34,14.13,2208405,0
2013-03-04,14.08,14.45,13.36,13.62,1486573,0
2013-03-05,13.74,14.03,13.68,13.92,918419,0
2013-03-06,14.02,14.56,13.97,14.53,1214680,0
2013-03-07,14.58,14.94,14.58,14.93,827532,0
2013-03-08,15.02,15.18,14.8,15.06,515698,0
2013-03-11,15.03,15.16,14.81,15.02,379814,0
2013-03-12,14.99,15.14,14.86,14.92,442770,0
2013-03-13,14.9,15.06,14.85,14.87,344300,0
2013-03-14,14.79,15.08,14.76,15.03,644086,0
2013-03-15,15.06,15.32,14.71,15.06,1188391,0
2013-03-18,14.91,15.26,14.75,14.93,588124,0
2013-03-19,14.92,15.06,14.43,14.62,438018,0
2013-03-20,14.8,14.8,14.36,14.64,333247,0
2013-03-21,14.48,14.85,14.43,14.58,331353,0
2013-03-22,14.61,14.72,14.43,14.49,675582,0
2013-03-25,14.61,14.8,14.19,14.21,558744,0
2013-03-26,14.27,14.5,14.15,14.41,500437,0
2013-03-27,14.28,14.61,14.28,14.52,554719,0
2013-03-28,14.58,14.71,14.31,14.38,535722,0
2013-04-01,14.33,14.48,14,14.14,712975,0
2013-04-02,14.25,14.3,13.85,13.94,490478,0
2013-04-03,13.95,14.1,13.4,13.4,1197074,0
2013-04-04,13.41,13.61,13.17,13.48,923282,0
2013-04-05,13.15,13.75,13.15,13.73,368716,0
2013-04-08,13.79,14.37,13.76,14.27,727223,0
2013-04-09,14.3,14.64,14.23,14.35,451614,0
2013-04-10,14.37,14.96,14.33,14.83,841035,0
2013-04-11,14.8,14.99,14.51,14.63,362221,0
2013-04-12,14.45,14.53,14,14.03,479133,0
2013-04-15,13.89,13.89,12.77,12.79,1249031,0
2013-04-16,12.93,13.21,12.79,13.08,1754991,0
2013-04-17,12.95,12.97,12.27,12.3,964491,0
2013-04-18,12.41,12.73,12.04,12.73,863866,0
2013-04-19,12.72,12.73,12.39,12.61,481343,0
2013-04-22,12.65,12.76,12.37,12.69,466994,0
2013-04-23,12.72,12.86,12.55,12.85,332746,0
2013-04-24,12.9,13.26,12.89,13.2,380016,0
2013-04-25,12.95,13.31,12.71,12.83,976366,0
2013-04-26,12.84,12.87,12.41,12.55,612899,0
2013-04-29,12.63,13.15,12.63,13.02,642158,0
2013-04-30,13,13.05,12.78,12.89,655412,0
2013-05-01,12.75,12.84,12,12,10270609,0
2013-05-02,12.14,12.68,12.03,12.55,1293710,0
2013-05-03,12.76,13.14,12.72,13.03,1498248,0
2013-05-06,13.1,13.37,12.95,13.11,1151880,0
2013-05-07,13.6,13.63,12.76,13.08,1302776,0
2013-05-08,13.24,13.4,13.01,13.3,794127,0
2013-05-09,13.22,13.63,13.01,13.51,1230602,0
2013-05-10,13.45,13.79,13.15,13.75,784976,0
2013-05-13,13.78,14.01,13.64,13.84,750723,0
2013-05-14,13.8,14.19,13.5,14.14,597550,0
2013-05-15,14.03,14.16,13.85,14.07,855284,0
2013-05-16,13.97,14.06,13.77,13.84,438369,0
2013-05-17,13.98,14.26,13.87,14.25,536817,0
2013-05-20,14.23,14.68,14.16,14.63,630485,0
2013-05-21,14.62,14.71,14.38,14.48,550722,0
2013-05-22,14.46,14.75,13.75,13.89,601708,0
2013-05-23,13.67,13.79,13.15,13.57,851445,0
2013-05-24,13.5,13.69,13.26,13.49,595478,0
2013-05-28,13.7,14.14,13.65,13.99,763107,0
2013-05-29,13.8,14.17,13.64,13.75,591712,0
2013-05-30,13.78,13.92,13.51,13.62,374055,0
2013-05-31,13.5,13.66,13.15,13.17,535246,0
2013-06-03,13.3,13.55,13.16,13.5,764836,0
2013-06-04,13.48,13.58,13.19,13.5,764140,0
2013-06-05,13.44,13.47,13.2,13.24,353142,0
2013-06-06,13.25,13.53,13.15,13.53,412609,0
2013-06-07,13.55,14.03,13.42,13.86,789187,0
2013-06-10,13.96,14.22,13.89,14.05,476463,0
2013-06-11,13.77,13.94,13.55,13.77,441424,0
2013-06-12,13.97,13.97,13.54,13.63,334318,0
2013-06-13,13.59,13.99,13.52,13.91,286518,0
2013-06-14,13.93,14.1,13.65,13.7,277060,0
2013-06-17,13.93,13.97,13.63,13.93,383607,0
2013-06-18,13.92,14.33,13.92,14.18,340322,0
2013-06-19,14.25,14.34,14.01,14.09,365184,0
2013-06-20,13.76,13.86,13.19,13.31,636377,0
2013-06-21,13.38,13.45,12.97,13.4,972016,0
2013-06-24,13.06,13.4,12.81,13.27,532464,0
2013-06-25,13.52,13.52,13.1,13.36,517563,0
2013-06-26,13.5,13.5,13.03,13.12,373596,0
2013-06-27,13.28,13.28,12.79,12.9,518191,0
2013-06-28,12.82,13.36,12.82,13.34,2228186,0
2013-07-01,13.23,13.68,13.1,13.61,600869,0
2013-07-02,13.7,13.88,13.52,13.66,451798,0
2013-07-03,13.65,13.75,13.25,13.68,235036,0
2013-07-05,13.95,13.95,13.5,13.88,395456,0
2013-07-08,13.95,14.26,13.86,14.03,556040,0
2013-07-09,14.14,14.15,13.83,14.15,688423,0
2013-07-10,14.11,14.44,14.11,14.23,646815,0
2013-07-11,14.46,14.46,14.05,14.1,875176,0
2013-07-12,14.02,14.08,13.48,13.7,837934,0
2013-07-15,13.71,13.8,13.45,13.48,558652,0
2013-07-16,13.5,13.55,13.2,13.39,550859,0
2013-07-17,13.49,13.62,13.38,13.4,549601,0
2013-07-18,13.48,13.77,13.43,13.77,779311,0
2013-07-19,13.55,13.55,13.14,13.36,1020022,0
2013-07-22,13.37,13.73,13.3,13.49,864934,0
2013-07-23,13.53,13.65,13.26,13.36,545930,0
2013-07-24,13.38,13.38,13,13.22,775974,0
2013-07-25,13.16,13.33,12.91,13.15,667898,0
2013-07-26,13.06,13.16,12.95,13.05,317483,0
2013-07-29,13.05,13.27,12.97,13.11,578301,0
2013-07-30,13.15,13.15,12.8,13.11,549968,0
2013-07-31,13.11,13.37,13,13.21,571923,0
2013-08-01,13.45,13.48,13.22,13.39,804982,0
2013-08-02,13.32,13.79,13.29,13.56,599683,0
2013-08-05,13.62,14,13.62,14,734235,0
2013-08-06,13.95,13.95,13.34,13.38,1155226,0
2013-08-07,13.37,13.61,13.16,13.19,830321,0
2013-08-08,13.33,13.39,12.94,13.36,1323641,0
2013-08-09,12.86,13.2,12.21,12.33,2385541,0
2013-08-12,12.2,12.53,12.02,12.38,941146,0
2013-08-13,12.5,12.52,12.1,12.15,1049728,0
2013-08-14,12.03,12.27,12,12.02,1016004,0
2013-08-15,11.95,12.03,11.8,12,1192573,0
2013-08-16,12.03,12.37,11.95,12.33,1246269,0
2013-08-19,12.41,12.47,12.3,12.34,1129971,0
2013-08-20,12.34,12.65,12.08,12.5,1077619,0
2013-08-21,12.41,12.46,11.96,11.96,953789,0
2013-08-22,12.05,12.76,12.05,12.72,1416982,0
2013-08-23,12.82,13.13,12.73,12.99,1128764,0
2013-08-26,13.14,13.27,13,13.18,652729,0
2013-08-27,13.01,13.24,12.95,13.02,709965,0
2013-08-28,13.07,13.32,12.95,13.07,534830,0
2013-08-29,13.08,13.24,12.96,13.1,608315,0
2013-08-30,13.05,13.11,12.88,12.88,789052,0
2013-09-03,13.2,13.2,12.85,12.93,630365,0
2013-09-04,12.9,12.92,12.71,12.92,996921,0
2013-09-05,12.95,13.18,12.85,12.95,556409,0
2013-09-06,13.03,13.14,12.78,13,496999,0
2013-09-09,13.04,13.3,13,13.15,626763,0
2013-09-10,13.23,13.53,13.14,13.49,833622,0
2013-09-11,13.45,13.76,13.29,13.75,882614,0
2013-09-12,13.71,13.71,13.42,13.54,411114,0
2013-09-13,13.52,13.56,13.4,13.46,316480,0
2013-09-16,13.66,13.7,13.28,13.3,613561,0
2013-09-17,13.26,13.63,13.25,13.62,508835,0
2013-09-18,13.59,14.18,13.5,13.99,926864,0
2013-09-19,13.99,14.11,13.7,13.83,514504,0
2013-09-20,13.97,13.99,13.61,13.71,910469,0
2013-09-23,13.64,13.89,13.6,13.87,416524,0
2013-09-24,13.88,13.99,13.63,13.71,702070,0
2013-09-25,13.73,14.17,13.68,13.95,909866,0
2013-09-26,13.98,14.75,13.97,14.65,1490283,0
2013-09-27,14.53,14.85,14.52,14.64,779947,0
2013-09-30,14.36,14.63,13.54,14.43,757940,0
2013-10-01,14.34,15.66,14.31,15.63,1547339,0
2013-10-02,15.57,15.74,15.19,15.37,744561,0
2013-10-03,15.32,15.33,15.06,15.29,614084,0
2013-10-04,15.28,15.39,15.1,15.17,1052326,0
2013-10-07,14.94,15.33,14.89,14.94,700872,0
2013-10-08,14.7,15.34,14.54,15.04,1259292,0
2013-10-09,15.05,15.24,14.7,14.91,1272775,0
2013-10-10,15.13,15.62,14.71,15.39,938132,0
2013-10-11,15.24,15.85,15.16,15.61,765672,0
2013-10-14,15.2,15.64,15.04,15.44,607851,0
2013-10-15,15.45,15.94,15.42,15.94,905028,0
2013-10-16,16,16.94,15.83,16.85,1542848,0
2013-10-17,17.1,17.17,16.63,17.11,1645744,0
2013-10-18,17.25,17.47,16.96,17.46,1095524,0
2013-10-21,17.49,17.9,16.89,17.01,1182660,0
2013-10-22,17.08,17.57,16.81,16.84,1151601,0
2013-10-23,16.57,16.62,16.06,16.26,1134628,0
2013-10-24,16.68,17.18,16.17,17.07,752123,0
2013-10-25,17.1,17.71,17.1,17.41,1175912,0
2013-10-28,17.51,17.64,17.15,17.23,650010,0
2013-10-29,17.22,17.53,17,17.48,643399,0
2013-10-30,17.54,17.75,16.67,16.83,915846,0
2013-10-31,16.86,17,16.28,16.43,935400,0
2013-11-01,16.4,16.5,15.27,16.12,1453139,0
2013-11-04,16.11,17.2,16.11,17.13,970343,0
2013-11-05,17.1,17.14,16.38,16.44,795127,0
2013-11-06,16.55,17.07,16.07,16.24,919311,0
2013-11-07,16.37,16.71,15.5,15.71,1345303,0
2013-11-08,15.81,17.17,15.75,16.37,1424151,0
2013-11-11,16.6,16.97,16.19,16.85,742555,0
2013-11-12,16.75,16.75,16.01,16.1,758050,0
2013-11-13,15.91,16.53,15.91,16.45,781825,0
2013-11-14,16.42,16.71,16.09,16.54,481098,0
2013-11-15,16.51,16.67,16.27,16.44,300540,0
2013-11-18,16.43,16.5,15.79,15.9,754455,0
2013-11-19,15.85,16.2,15.4,15.8,539195,0
2013-11-20,15.94,16.42,15.91,16.01,522100,0
2013-11-21,16.2,16.33,15.96,16.33,952829,0
2013-11-22,16.26,16.57,16.05,16.52,438246,0
2013-11-25,16.5,16.63,15.84,16.16,486213,0
2013-11-26,16.13,16.58,15.9,16.52,482673,0
2013-11-27,16.4,16.54,15.87,16.07,612423,0
2013-11-29,16.12,16.32,15.78,15.95,276221,0
2013-12-02,15.97,16.19,15.8,16.11,492365,0
2013-12-03,16.08,16.53,15.66,15.73,885554,0
2013-12-04,15.73,16.3,15.71,15.85,688202,0
2013-12-05,15.77,15.98,15.14,15.4,1180403,0
2013-12-06,15.55,15.7,14.31,14.43,2302758,0
2013-12-09,14.3,14.43,13.97,14.15,983914,0
2013-12-10,14.36,15.25,14.3,14.76,1418617,0
2013-12-11,14.82,14.95,14.56,14.84,1375956,0
2013-12-12,14.77,14.91,14.46,14.78,677678,0
2013-12-13,14.79,15.06,14.65,14.82,587930,0
2013-12-16,15.03,15.15,14.77,15.09,1097965,0
2013-12-17,15.06,15.11,14.5,14.72,541804,0
2013-12-18,14.75,15.02,14.4,14.8,657013,0
2013-12-19,14.75,15,14.63,14.96,586481,0
2013-12-20,14.85,15.35,14.69,15.08,1452815,0
2013-12-23,15.15,15.52,15.04,15.12,493081,0
2013-12-24,15.08,15.19,14.98,15.09,204226,0
2013-12-26,15.18,15.2,14.8,15,445205,0
2013-12-27,15.05,15.19,14.77,15.17,400885,0
2013-12-30,15.17,15.3,14.89,14.89,529733,0
2013-12-31,14.91,15.14,14.75,15.07,533496,0
2014-01-02,14.95,15.21,14.21,14.49,1285628,0
2014-01-03,14.48,14.53,14.16,14.28,519479,0
2014-01-06,14.31,14.46,13.93,13.99,760462,0
2014-01-07,14.02,14.36,14.02,14.19,405179,0
2014-01-08,14.12,14.58,14.07,14.44,1236667,0
2014-01-09,14.55,14.71,13.94,14.15,1012877,0
2014-01-10,14.19,14.24,13.91,14.01,709929,0
2014-01-13,13.92,14.03,13.54,13.68,1000174,0
2014-01-14,13.7,14.03,13.65,13.95,285841,0
2014-01-15,14.03,14.08,13.68,14.03,1037665,0
2014-01-16,13.89,14.64,13.89,14.56,730176,0
2014-01-17,14.57,14.62,14.04,14.1,557098,0
2014-01-21,14.2,14.51,14.07,14.51,474545,0
2014-01-22,14.55,15.14,14.28,15.1,926733,0
2014-01-23,15.08,15.36,15.02,15.33,1365917,0
2014-01-24,15.22,15.56,15.03,15.46,1741509,0
2014-01-27,15.44,15.44,14.72,14.97,1180299,0
2014-01-28,15.02,15.4,14.7,15.13,1178598,0
2014-01-29,14.98,15.16,14.74,14.9,624011,0
2014-01-30,15.06,15.32,14.44,14.7,1072622,0
2014-01-31,14.2,14.72,14.01,14.54,866376,0
2014-02-03,14.52,14.65,14.01,14.3,806602,0
2014-02-04,14.33,14.78,14.32,14.65,994441,0
2014-02-05,14.35,14.75,14.17,14.43,826352,0
2014-02-06,14.48,14.78,14.18,14.65,554991,0
2014-02-07,14.75,14.95,14.54,14.87,769857,0
2014-02-10,14.87,14.89,14.44,14.65,553720,0
2014-02-11,14.62,15.08,14.54,14.92,673069,0
2014-02-12,14.98,15.34,14.92,15.15,631063,0
2014-02-13,14.99,15.5,14.9,15.39,575486,0
2014-02-14,14.61,15.48,14.61,15.36,599639,0
2014-02-18,15.46,16,15.38,15.77,510081,0
2014-02-19,15.7,15.87,15.53,15.57,438883,0
2014-02-20,15.54,16.14,15.46,15.79,941432,0
2014-02-21,15.89,15.99,15.44,15.76,493393,0
2014-02-24,15.78,16.31,15.69,16.27,964163,0
2014-02-25,16.22,16.22,15.71,15.96,486023,0
2014-02-26,16,16.01,15.49,15.73,455798,0
2014-02-27,15.63,15.91,15.26,15.35,1027267,0
2014-02-28,14.69,14.87,13.8,13.92,3593637,0
2014-03-03,13.92,14.01,13.65,13.68,1909681,0
2014-03-04,13.77,14.35,13.73,14.25,1221692,0
2014-03-05,14.21,14.26,14,14.05,488233,0
2014-03-06,14.05,14.21,13.9,14.04,404424,0
2014-03-07,14.14,14.2,13.8,13.83,556233,0
2014-03-10,13.8,13.92,13.65,13.75,436676,0
2014-03-11,13.8,13.97,13.29,13.33,823009,0
2014-03-12,13.24,13.62,13.16,13.44,892833,0
2014-03-13,13.45,13.58,13.21,13.47,944075,0
2014-03-14,13.44,13.76,13.42,13.65,440418,0
2014-03-17,13.64,13.93,13.49,13.63,512443,0
2014-03-18,13.61,13.71,13.31,13.38,3309442,0
2014-03-19,13.33,13.48,13.17,13.19,969221,0
2014-03-20,13.14,13.51,13.02,13.49,612573,0
2014-03-21,13.53,13.63,13.45,13.47,1340205,0
2014-03-24,13.66,13.9,13.56,13.79,937406,0
2014-03-25,14.06,14.5,14.05,14.25,1201283,0
2014-03-26,14.37,14.49,13.96,13.96,644400,0
2014-03-27,14.02,14.47,13.95,14.11,914394,0
2014-03-28,14.11,14.52,14.11,14.49,635815,0
2014-03-31,14.56,14.72,14.37,14.62,460601,0
2014-04-01,14.68,14.86,14.36,14.46,889811,0
2014-04-02,14.43,14.62,14.26,14.57,495440,0
2014-04-03,14.54,14.83,14.47,14.53,409496,0
2014-04-04,14.71,15.13,14.43,14.6,1016715,0
2014-04-07,14.58,14.58,13.77,13.98,967054,0
2014-04-08,13.95,14.43,13.87,14.35,775350,0
2014-04-09,14.46,14.61,14.17,14.56,487463,0
2014-04-10,14.52,14.68,13.99,14.17,660554,0
2014-04-11,14.01,14.4,14.01,14.19,452024,0
2014-04-14,14.39,14.66,14.2,14.54,372714,0
2014-04-15,14.54,14.99,14.47,14.87,577498,0
2014-04-16,15.05,15.05,14.72,14.8,392719,0
2014-04-17,14.72,15.14,14.51,15.07,493717,0
2014-04-21,15.14,15.47,14.99,15.19,792951,0
2014-04-22,15.19,15.31,14.87,15.18,555293,0
2014-04-23,15.11,15.3,14.95,15.06,632482,0
2014-04-24,15.11,15.4,15.01,15.38,881566,0
2014-04-25,15.2,15.24,14.74,14.93,754545,0
2014-04-28,15.04,15.17,14.83,14.95,681799,0
2014-04-29,15.09,15.45,14.79,15.28,471376,0
2014-04-30,15.16,15.44,14.95,15.43,717383,0
2014-05-01,15.52,15.52,15.11,15.3,831261,0
2014-05-02,15.26,15.27,14.87,15.01,920006,0
2014-05-05,14.82,15.38,14.82,15.1,599505,0
2014-05-06,14.99,15.35,14.99,15.17,1114699,0
2014-05-07,15.32,15.39,14.9,15.14,761417,0
2014-05-08,15.06,15.12,14.75,14.76,958522,0
2014-05-09,14.5,14.59,13.81,14.19,2178951,0
2014-05-12,14.34,14.51,14.13,14.37,691517,0
2014-05-13,14.37,15.1,14.35,14.97,1267853,0
2014-05-14,14.99,15.21,14.88,15.01,779501,0
2014-05-15,14.91,14.97,14.43,14.6,809180,0
2014-05-16,14.55,14.71,14.32,14.7,664798,0
2014-05-19,14.72,15.04,14.55,14.98,560627,0
2014-05-20,14.82,14.95,14.5,14.72,724753,0
2014-05-21,14.73,15.12,14.62,15.03,732270,0
2014-05-22,15.11,15.36,14.72,14.72,633980,0
2014-05-23,14.67,14.89,14.6,14.82,477245,0
2014-05-27,14.86,15.13,14.63,15.08,491871,0
2014-05-28,15.04,15.6,14.86,15.34,1085180,0
2014-05-29,15.4,15.47,15.18,15.43,587092,0
2014-05-30,15.48,15.48,15.09,15.25,583389,0
2014-06-02,15.33,15.43,15.03,15.08,695933,0
2014-06-03,15,15.17,14.93,15.09,496588,0
2014-06-04,15.05,15.25,14.86,15.08,485923,0
2014-06-05,15.08,15.16,14.8,15.15,615522,0
2014-06-06,15.22,15.37,15.01,15.27,506714,0
2014-06-09,15.3,15.47,15.1,15.28,594004,0
2014-06-10,15.31,15.47,15.17,15.36,502267,0
2014-06-11,15.33,15.5,15.14,15.36,582475,0
2014-06-12,15.47,15.96,15.47,15.94,674761,0
2014-06-13,16,16.44,15.62,16.41,730466,0
2014-06-16,16.51,16.72,16.31,16.4,884691,0
2014-06-17,16.35,16.47,16.12,16.41,569295,0
2014-06-18,16.41,16.85,16.27,16.81,667354,0
2014-06-19,16.88,17.09,16.73,17.09,746569,0
2014-06-20,17.03,17.35,17.03,17.1,1148082,0
2014-06-23,17.25,17.43,17.07,17.07,601507,0
2014-06-24,16.93,17.1,15.86,16.03,1495137,0
2014-06-25,15.92,16.38,15.91,16.29,736720,0
2014-06-26,16.32,16.49,16.01,16.3,314577,0
2014-06-27,16.21,16.36,16.12,16.35,1101703,0
2014-06-30,16.1,16.31,15.95,16.29,881626,0
2014-07-01,16.37,16.59,16.22,16.49,791762,0
2014-07-02,16.49,16.76,16.39,16.41,687000,0
2014-07-03,16.46,16.62,16.29,16.43,217460,0
2014-07-07,16.47,16.52,16.15,16.22,575670,0
2014-07-08,16.13,16.64,16.06,16.64,1003758,0
2014-07-09,16.67,16.99,16.45,16.92,808391,0
2014-07-10,16.62,16.83,16.4,16.75,1399799,0
2014-07-11,16.69,16.69,16.11,16.14,983308,0
2014-07-14,16.29,16.69,16.04,16.44,1629981,0
2014-07-15,16.35,16.45,15.68,15.7,835786,0
2014-07-16,15.63,16.21,15.63,16.14,549634,0
2014-07-17,16.37,16.37,15.79,15.95,874775,0
2014-07-18,15.84,16.11,15.76,16.09,602248,0
2014-07-21,15.97,16.09,15.74,15.75,599419,0
2014-07-22,15.54,16.05,15.54,16.04,664567,0
2014-07-23,16.44,16.44,15.85,16.21,529694,0
2014-07-24,16.23,16.32,16.04,16.21,562392,0
2014-07-25,15.99,16.12,15.85,15.95,649544,0
2014-07-28,15.92,16.01,15.47,15.69,570451,0
2014-07-29,15.66,16,15.62,15.9,653837,0
2014-07-30,16.02,16.17,15.82,15.93,539058,0
2014-07-31,15.77,16.37,15.75,16.09,1087738,0
2014-08-01,15.94,16,15.25,15.68,1349749,0
2014-08-04,15.79,16.19,15.47,16.04,859148,0
2014-08-05,15.9,15.9,15.49,15.8,1590408,0
2014-08-06,15.74,16.17,15.52,16.16,1249228,0
2014-08-07,16.3,16.3,15.74,15.88,1165702,0
2014-08-08,16.59,17,16.06,16.43,2322738,0
2014-08-11,16.43,17.09,16.16,16.71,1622633,0
2014-08-12,15.91,16.73,15.91,16.21,1408654,0
2014-08-13,16.31,16.46,15.95,16.03,1004881,0
2014-08-14,16.08,16.14,15.46,15.59,972384,0
2014-08-15,15.75,16,15.48,15.99,713301,0
2014-08-18,16.1,16.23,15.91,16.17,632452,0
2014-08-19,16.13,16.54,16.13,16.41,610961,0
2014-08-20,16.38,16.49,16.09,16.4,925417,0
2014-08-21,16.37,16.77,16.09,16.71,760214,0
2014-08-22,16.63,16.73,16.35,16.5,365738,0
2014-08-25,16.58,16.78,16.57,16.71,701602,0
2014-08-26,16.77,16.95,16.6,16.6,674533,0
2014-08-27,16.68,16.85,16.51,16.77,600380,0
2014-08-28,16.66,16.79,16.58,16.71,314414,0
2014-08-29,16.77,16.87,16.63,16.85,540562,0
2014-09-02,16.92,17,16.46,16.67,608404,0
2014-09-03,16.81,16.95,16.57,16.71,982352,0
2014-09-04,16.72,16.76,15.98,16.04,495983,0
2014-09-05,16,16.39,16,16.36,501948,0
2014-09-08,16.25,16.25,15.8,15.95,483773,0
2014-09-09,15.96,16.13,15.57,15.73,796191,0
2014-09-10,15.65,15.95,15.36,15.89,571121,0
2014-09-11,15.73,16.27,15.52,16.17,689910,0
2014-09-12,16.18,16.24,15.71,15.82,536416,0
2014-09-15,15.83,16.23,15.56,16.06,661632,0
2014-09-16,15.99,16.63,15.99,16.54,767764,0
2014-09-17,16.58,16.58,16,16.02,810492,0
2014-09-18,16.05,16.1,15.25,15.32,1059830,0
2014-09-19,15.4,15.59,15.16,15.16,1218810,0
2014-09-22,15.05,15.1,14.49,14.8,869738,0
2014-09-23,14.67,15.17,14.67,14.76,995183,0
2014-09-24,14.76,15.31,14.45,15.15,1003145,0
2014-09-25,15.09,15.15,14.7,14.8,1260565,0
2014-09-26,14.83,15.21,14.59,14.92,496952,0
2014-09-29,14.78,15.15,14.58,15.07,404478,0
2014-09-30,15.08,15.15,14.14,14.22,762080,0
2014-10-01,14.25,14.76,13.79,13.82,1569608,0
2014-10-02,13.73,14.01,13.47,13.96,1177266,0
2014-10-03,14.08,14.08,13.71,13.71,577039,0
2014-10-06,13.71,13.94,13.44,13.59,690796,0
2014-10-07,13.44,13.73,13.11,13.12,822405,0
2014-10-08,13.02,13.52,12.66,13.5,1455727,0
2014-10-09,13.38,13.5,12.28,12.31,1876351,0
2014-10-10,12.24,12.32,11.29,11.41,2415108,0
2014-10-13,11.41,11.57,10.61,10.7,2347603,0
2014-10-14,10.9,11.26,9.84,9.98,3347094,0
2014-10-15,9.88,11.07,9.53,11,3365435,0
2014-10-16,10.59,12.08,10.52,11.67,2213910,0
2014-10-17,11.86,12.21,10.56,10.73,1627845,0
2014-10-20,10.75,11.13,10.42,10.84,1531970,0
2014-10-21,10.98,11.3,10.81,11.25,1311360,0
2014-10-22,11.75,11.75,10.54,10.58,1268344,0
2014-10-23,10.75,11.45,10.68,11.15,1283541,0
2014-10-24,11.15,11.15,10.53,10.73,1236514,0
2014-10-27,10.4,10.51,9.92,10.24,2039133,0
2014-10-28,10.16,10.85,9.98,10.72,1616381,0
2014-10-29,10.85,11.19,10.68,10.99,1344336,0
2014-10-30,10.99,11.12,10.49,10.89,1261677,0
2014-10-31,10.92,11.32,10.28,11.3,1237795,0
2014-11-03,11.35,11.73,10.78,10.89,1308890,0
2014-11-04,10.53,10.53,9.8,10.27,2316514,0
2014-11-05,10.41,10.83,10.35,10.51,1462272,0
2014-11-06,10.51,10.89,9.87,10.71,2603613,0
2014-11-07,11.16,11.48,10.03,11.3,3753682,0
2014-11-10,11.41,11.7,11.01,11.08,1422073,0
2014-11-11,11.09,11.59,10.95,11.55,1572996,0
2014-11-12,11.44,11.85,11.21,11.64,1911573,0
2014-11-13,11.57,11.77,11.19,11.58,1704419,0
2014-11-14,11.58,12.04,11.53,11.97,1505930,0
2014-11-17,11.83,12.07,11.45,11.49,1209020,0
2014-11-18,11.49,11.7,11.14,11.37,1132734,0
2014-11-19,11.44,11.64,11.16,11.24,1115439,0
2014-11-20,11.25,11.89,11.19,11.87,1112339,0
2014-11-21,12.14,12.35,11.91,11.98,1387742,0
2014-11-24,11.94,12.12,11.48,11.67,645085,0
2014-11-25,11.75,11.88,11.41,11.46,1051756,0
2014-11-26,11.44,11.59,10.78,10.78,1476130,0
2014-11-28,9.55,9.9,8.47,8.69,2662396,0
2014-12-01,8.72,8.77,8.35,8.37,5648715,0
2014-12-02,8.4,8.53,7.2,7.48,4375914,0
2014-12-03,7.44,7.68,7.06,7.17,2936998,0
2014-12-04,7.14,7.18,6.61,6.64,2442817,0
2014-12-05,6.41,6.68,5.81,6.11,4482084,0
2014-12-08,6.09,6.1,5.31,5.39,2641515,0
2014-12-09,5.41,6,5.38,5.94,3707482,0
2014-12-10,5.79,5.93,5.27,5.67,3706476,0
2014-12-11,5.71,5.92,5.38,5.39,2342624,0
2014-12-12,5.28,5.5,5.14,5.16,2955448,0
2014-12-15,5.25,5.48,4.92,5.32,3978098,0
2014-12-16,4.95,5.71,4.79,5.28,4429426,0
2014-12-17,5.26,6.24,5.22,5.99,4070352,0
2014-12-18,6.35,6.45,5.75,5.96,2989921,0
2014-12-19,6.01,6.44,5.97,6.4,5641509,0
2014-12-22,6.54,6.66,5.94,6.1,2282375,0
2014-12-23,6.18,6.48,6.09,6.34,2620278,0
2014-12-24,6.23,6.29,5.97,6.16,1169124,0
2014-12-26,6.2,6.27,5.92,6.05,1488270,0
2014-12-29,6.11,6.28,5.87,5.93,1694366,0
2014-12-30,5.8,6.03,5.63,5.71,1695931,0
2014-12-31,5.5,5.74,5.3,5.65,2578884,0
2015-01-02,5.65,5.84,5.41,5.78,1517965,0
2015-01-05,5.72,5.76,5.47,5.59,1730406,0
2015-01-06,5.59,5.75,5.16,5.38,1895159,0
2015-01-07,5.49,5.63,5.26,5.38,1760633,0
2015-01-08,5.49,5.9,5.32,5.84,3032105,0
2015-01-09,5.75,5.89,5.6,5.79,2258005,0
2015-01-12,5.51,5.83,5.45,5.7,1767528,0
2015-01-13,5.77,6,5.6,5.97,3341851,0
2015-01-14,5.75,6.31,5.71,6.17,2375168,0
2015-01-15,6.31,6.69,5.85,5.89,2569028,0
2015-01-16,5.92,6.42,5.92,6.38,2349594,0
2015-01-20,6.3,6.38,5.86,6.05,2144636,0
2015-01-21,6.1,6.53,6.06,6.39,1958516,0
2015-01-22,6.45,6.5,5.99,6.3,1551191,0
2015-01-23,6.35,6.45,6.11,6.27,1420257,0
2015-01-26,6.29,6.82,6.18,6.79,2230044,0
2015-01-27,6.73,6.91,6.57,6.82,2158178,0
2015-01-28,6.79,6.8,6.08,6.19,2400703,0
2015-01-29,6.24,6.42,5.86,6.2,2122145,0
2015-01-30,6,6.48,5.95,6.28,2132288,0
2015-02-02,6.46,7.04,6.43,7.02,2285912,0
2015-02-03,7.3,7.87,7.2,7.77,3927504,0
2015-02-04,7.62,7.8,7.22,7.71,3391422,0
2015-02-05,7.94,8.23,7.72,7.78,2357575,0
2015-02-06,7.92,8.28,7.71,8.24,1930340,0
2015-02-09,8.38,8.98,8.25,8.66,2700381,0
2015-02-10,8.69,8.69,7.73,8.27,2097952,0
2015-02-11,8.03,8.44,7.73,8.3,1970957,0
2015-02-12,8.91,8.91,8.27,8.38,1997925,0
2015-02-13,8.59,8.95,8.52,8.76,1806572,0
2015-02-17,8.81,9.06,8.55,8.96,1988056,0
2015-02-18,8.79,8.98,8.21,8.28,1754967,0
2015-02-19,7.83,8.72,7.65,8.64,1916600,0
2015-02-20,8.54,8.62,8.18,8.51,1919715,0
2015-02-23,8.02,8.38,7.87,8.11,1746438,0
2015-02-24,8.19,8.44,8.09,8.3,1867063,0
2015-02-25,8.3,8.5,8.08,8.48,1724334,0
2015-02-26,8.26,8.5,7.92,8.16,2199329,0
2015-02-27,8.2,9.48,8.2,8.62,5664038,0
2015-03-02,8.6,8.7,7.62,7.7,4700300,0
2015-03-03,7.9,7.94,7.67,7.79,1865500,0
2015-03-04,8,8,7.55,7.79,1650100,0
2015-03-05,7.97,7.97,7.6,7.78,1267200,0
2015-03-06,7.68,7.85,7.59,7.75,1415700,0
2015-03-09,7.65,7.73,7.43,7.44,2130900,0
2015-03-10,7.33,7.46,7.02,7.03,1859800,0
2015-03-11,7.05,7.19,6.87,7.15,2006400,0
2015-03-12,7.2,7.42,7.12,7.3,1395400,0
2015-03-13,7.22,7.42,7.03,7.09,2307500,0
2015-03-16,6.99,7,6.36,6.86,2490400,0
2015-03-17,6.77,6.89,6.59,6.66,1137600,0
2015-03-18,6.5,7.35,6.46,7.31,1600900,0
2015-03-19,7.06,7.12,6.84,7.03,1916900,0
2015-03-20,6.91,7.34,6.91,7.05,2537300,0
2015-03-23,7.08,7.34,6.81,6.84,1669100,0
2015-03-24,6.8,7.28,6.76,7.23,1623500,0
2015-03-25,7.3,7.62,7.21,7.42,1433400,0
2015-03-26,7.7,8.05,7.7,8.04,1961500,0
2015-03-27,7.85,8.04,7.55,7.81,1839500,0
2015-03-30,7.77,7.96,7.55,7.76,1044800,0
2015-03-31,7.65,7.98,7.52,7.71,1098809,0
2015-04-01,7.75,8.22,7.75,8.01,1694600,0
2015-04-02,7.93,8.33,7.92,8.28,1672000,0
2015-04-06,8.38,8.96,8.31,8.87,2073100,0
2015-04-07,8.78,9.24,8.6,8.93,1904333,0
2015-04-08,8.98,8.98,8.36,8.36,1605400,0
2015-04-09,8.42,8.77,8.4,8.68,1052746,0
2015-04-10,8.87,8.88,8.51,8.65,761700,0
2015-04-13,8.8,8.87,8.39,8.66,825100,0
2015-04-14,8.78,9.18,8.61,9.11,1247500,0
2015-04-15,9.2,9.51,8.86,9.24,2543148,0
2015-04-16,9.15,9.37,8.97,9.03,1363823,0
2015-04-17,8.99,9.2,8.8,8.8,1066000,0
2015-04-20,8.81,9.08,8.74,8.83,1088192,0
2015-04-21,8.82,8.91,8.22,8.31,1257408,0
2015-04-22,8.35,8.61,8.27,8.3,1737220,0
2015-04-23,8.4,8.65,8.4,8.52,1129400,0
2015-04-24,8.42,8.55,8.18,8.38,1431640,0
2015-04-27,8.45,8.5,8.02,8.08,1414300,0
2015-04-28,8.1,8.38,8.06,8.28,981484,0
2015-04-29,8.26,8.73,8.13,8.72,1493500,0
2015-04-30,8.98,8.98,8.42,8.84,1743000,0
2015-05-01,8.78,8.85,8.46,8.77,1923100,0
2015-05-04,8.77,8.85,8.41,8.55,1471500,0
2015-05-05,8.72,8.88,8.32,8.39,1981600,0
2015-05-06,8.58,8.68,8.28,8.37,1659135,0
2015-05-07,8.37,8.37,7.66,7.83,1984223,0
2015-05-08,7.6,7.8,7.01,7.47,2778700,0
2015-05-11,7.57,7.57,7.28,7.29,1525100,0
2015-05-12,7.31,7.53,7.11,7.17,1835711,0
2015-05-13,7.15,7.23,6.81,6.92,1708527,0
2015-05-14,7,7.14,6.62,6.65,1455100,0
2015-05-15,6.68,6.89,6.53,6.85,1823703,0
2015-05-18,7,7.1,6.7,6.98,2777024,0
2015-05-19,6.82,6.92,6.38,6.72,2204125,0
2015-05-20,6.77,6.87,6.56,6.72,2304349,0
2015-05-21,6.52,7.1,6.15,7.05,1469900,0
2015-05-22,6.98,7.21,6.89,7.08,1627000,0
2015-05-26,6.99,7.12,6.95,7.07,1657436,0
2015-05-27,7.04,7.09,6.79,6.96,1301700,0
2015-05-28,6.89,6.95,6.59,6.83,1438077,0
2015-05-29,6.82,6.98,6.72,6.83,2053700,0
2015-06-01,6.8,6.94,6.67,6.8,1001031,0
2015-06-02,6.86,7.25,6.8,7.23,1108874,0
2015-06-03,7.16,7.46,7.03,7.17,1670700,0
2015-06-04,7.11,7.39,6.87,7,1311000,0
2015-06-05,6.96,7.25,6.92,7.12,1512600,0
2015-06-08,7.04,7.25,6.8,7.02,1425500,0
2015-06-09,7.14,7.25,6.8,7.15,891426,0
2015-06-10,7.28,7.36,7.16,7.31,1385803,0
2015-06-11,7.3,7.31,6.94,7.02,1365199,0
2015-06-12,6.95,6.97,6.85,6.88,748200,0
2015-06-15,6.79,7.09,6.73,7.03,1389500,0
2015-06-16,7.01,7.05,6.9,7.01,1032500,0
2015-06-17,7.12,7.23,6.93,7,1134300,0
2015-06-18,7.02,7.15,6.86,6.91,1038700,0
2015-06-19,6.88,7.01,6.77,6.82,1447200,0
2015-06-22,6.82,7.12,6.75,7.02,1806400,0
2015-06-23,7.02,7.28,7.01,7.25,1166617,0
2015-06-24,7.24,7.33,7.1,7.11,592800,0
2015-06-25,7.15,7.16,6.99,7.06,612600,0
2015-06-26,7.02,7.1,6.87,6.88,1542700,0
2015-06-29,6.76,6.87,6.55,6.65,1290100,0
2015-06-30,6.77,6.88,6.59,6.77,1237395,0
2015-07-01,6.74,6.74,6.07,6.11,2185200,0
2015-07-02,6.18,6.35,6.08,6.1,1515300,0
2015-07-06,5.9,5.97,5.58,5.62,2045000,0
2015-07-07,5.6,6.07,5.13,6.06,2824400,0
2015-07-08,6,6.16,5.64,5.68,2328300,0
2015-07-09,5.92,6.22,5.82,6.09,2564000,0
2015-07-10,6.17,6.25,5.73,5.82,1601100,0
2015-07-13,5.82,5.91,5.66,5.82,1298700,0
2015-07-14,5.9,6.26,5.84,6.2,1855772,0
2015-07-15,6.12,6.29,5.85,5.91,1674039,0
2015-07-16,6,6.06,5.71,5.74,1544100,0
2015-07-17,5.74,5.76,5.44,5.56,2068500,0
2015-07-20,5.5,5.51,5.25,5.3,1498400,0
2015-07-21,5.34,5.68,5.26,5.59,1855500,0
2015-07-22,5.45,5.55,5.17,5.3,1712700,0
2015-07-23,5.37,5.5,5.13,5.29,1694800,0
2015-07-24,5.3,5.38,4.9,5.01,1701300,0
2015-07-27,4.88,4.97,4.7,4.71,1346500,0
2015-07-28,4.75,5.11,4.51,5.04,1829200,0
2015-07-29,4.96,5.46,4.88,5.4,1558800,0
2015-07-30,5.29,5.44,4.9,5.03,1608700,0
2015-07-31,4.97,5.08,4.7,4.76,1770700,0
2015-08-03,4.62,4.81,4.42,4.6,3055665,0
2015-08-04,4.66,5.02,4.56,4.74,1487500,0
2015-08-05,4.9,5.02,4.56,4.79,1857900,0
2015-08-06,4.74,5.2,4.37,5.03,3324890,0
2015-08-07,4.89,5.38,4.65,4.75,2313500,0
2015-08-10,4.8,5.52,4.7,5.51,2025300,0
2015-08-11,5.46,5.55,5.02,5.16,1818365,0
2015-08-12,5.2,5.56,4.98,5.42,1696400,0
2015-08-13,5.3,5.5,4.94,5.03,1537800,0
2015-08-14,5.05,5.25,4.94,4.95,933300,0
2015-08-17,4.9,5.1,4.8,4.84,1070600,0
2015-08-18,4.91,5.03,4.69,4.99,1027100,0
2015-08-19,4.89,5.05,4.6,4.78,1223600,0
2015-08-20,4.68,4.88,4.6,4.7,1200700,0
2015-08-21,4.52,4.76,4.43,4.62,1927000,0
2015-08-24,4.25,4.74,4.16,4.36,3140066,0
2015-08-25,4.64,4.79,4.38,4.57,2338200,0
2015-08-26,4.68,4.9,4.5,4.8,1997500,0
2015-08-27,5.01,5.49,4.93,5.31,2316100,0
2015-08-28,5.18,5.88,5.13,5.82,1875400,0
2015-08-31,5.69,6.18,5.5,6.03,1565100,0
2015-09-01,5.78,5.9,5.15,5.21,1512000,0
2015-09-02,5.28,5.28,4.92,5.09,1728600,0
2015-09-03,5.1,5.39,5.03,5.18,1419100,0
2015-09-04,5.05,5.25,4.95,5.22,925600,0
2015-09-08,4.88,5.41,4.88,5.16,1513600,0
2015-09-09,5.06,5.34,4.93,4.94,1253600,0
2015-09-10,4.94,5.2,4.77,4.87,1692370,0
2015-09-11,4.65,4.79,4.48,4.51,2629700,0
2015-09-14,4.51,4.74,4.49,4.6,1215200,0
2015-09-15,4.56,4.97,4.56,4.96,1666700,0
2015-09-16,5.04,5.44,4.95,5.4,2142700,0
2015-09-17,5.44,5.59,5.25,5.32,2328660,0
2015-09-18,5.09,5.22,4.65,4.7,3029300,0
2015-09-21,4.8,4.87,4.59,4.72,1188900,0
2015-09-22,4.6,4.77,4.52,4.62,1117400,0
2015-09-23,4.7,4.79,4.44,4.5,1503339,0
2015-09-24,4.41,4.67,4.41,4.57,1289745,0
2015-09-25,4.62,4.64,4.3,4.32,1187700,0
2015-09-28,4.3,4.45,4.05,4.15,1864601,0
2015-09-29,4.16,4.34,4.1,4.24,1202100,0
2015-09-30,4.32,4.53,4.21,4.42,1358900,0
2015-10-01,4.55,4.86,4.39,4.59,1243600,0
2015-10-02,4.46,4.92,4.39,4.85,1443700,0
2015-10-05,4.95,5.09,4.78,5.05,2005397,0
2015-10-06,5.12,5.79,5.05,5.74,2548400,0
2015-10-07,5.94,5.95,5.36,5.49,2878542,0
2015-10-08,5.5,5.75,5.37,5.71,1739000,0
2015-10-09,5.78,5.86,5.48,5.54,1223700,0
2015-10-12,5.52,5.61,5.02,5.05,1137308,0
2015-10-13,5,5.22,4.91,4.94,1121900,0
2015-10-14,4.9,5.02,4.72,4.96,1301900,0
2015-10-15,4.91,5.19,4.67,5.1,1159400,0
2015-10-16,5.12,5.27,4.93,5.21,972100,0
2015-10-19,5.11,5.26,4.88,4.96,825117,0
2015-10-20,4.85,5.25,4.84,5.23,828900,0
2015-10-21,5.14,5.25,4.86,4.86,1719600,0
2015-10-22,5,5.03,4.76,4.91,1519200,0
2015-10-23,4.79,4.95,4.72,4.9,1876200,0
2015-10-26,4.87,4.96,4.7,4.79,1048300,0
2015-10-27,4.69,4.75,4.32,4.33,2516900,0
2015-10-28,4.47,4.9,4.4,4.82,1783500,0
2015-10-29,4.8,5.04,4.65,4.71,1146300,0
2015-10-30,4.81,5.1,4.62,5.04,1303400,0
2015-11-02,4.98,5.14,4.77,5.09,1366923,0
2015-11-03,5.21,5.56,5.07,5.35,1556552,0
2015-11-04,5.43,5.58,5.2,5.52,1823962,0
2015-11-05,5.3,5.86,5.1,5.78,2001900,0
2015-11-06,5.7,5.74,5.49,5.55,1386100,0
2015-11-09,5.53,5.81,5.37,5.44,1042384,0
2015-11-10,5.42,5.6,5.32,5.37,1434500,0
2015-11-11,5.39,5.4,4.8,4.94,2318900,0
2015-11-12,4.8,4.97,4.7,4.74,1486400,0
2015-11-13,4.72,5.17,4.58,4.97,1918800,0
2015-11-16,4.92,5.36,4.92,5.28,1047000,0
2015-11-17,5.22,5.27,5.03,5.08,841600,0
2015-11-18,5.22,5.38,4.95,5.26,989100,0
2015-11-19,5.2,5.2,4.78,4.88,1406400,0
2015-11-20,4.92,4.94,4.66,4.68,1084300,0
2015-11-23,4.64,4.94,4.61,4.94,807300,0
2015-11-24,5.03,5.35,4.97,5.26,1183100,0
2015-11-25,5.15,5.3,5.05,5.15,766600,0
2015-11-27,5.06,5.13,4.87,5,557800,0
2015-11-30,5.11,5.27,4.97,5.13,999700,0
2015-12-01,5.04,5.21,4.8,4.95,1137162,0
2015-12-02,4.88,4.92,4.67,4.8,1287986,0
2015-12-03,4.94,5,4.72,4.79,978926,0
2015-12-04,4.66,4.83,4.32,4.37,2434400,0
2015-12-07,4.22,4.34,3.6,3.68,2964500,0
2015-12-08,3.53,4.07,3.48,4.03,2363568,0
2015-12-09,4.09,4.35,3.98,4.15,2347900,0
2015-12-10,4.01,4.4,4.01,4.38,1886400,0
2015-12-11,4.37,4.38,4.15,4.33,1867000,0
2015-12-14,4.25,4.34,3.89,3.95,1764490,0
2015-12-15,3.99,4.2,3.87,4.06,1748300,0
2015-12-16,4.1,4.17,3.88,3.98,2250600,0
2015-12-17,4.05,4.16,3.7,4.12,1536600,0
2015-12-18,4.09,4.19,3.67,3.76,8420800,0
2015-12-21,3.75,3.87,3.5,3.57,2139300,0
2015-12-22,3.53,3.79,3.36,3.71,1295302,0
2015-12-23,3.85,4.13,3.79,4.13,1439800,0
2015-12-24,4.15,4.22,4.04,4.08,568206,0
2015-12-28,3.92,4.05,3.88,3.98,705526,0
2015-12-29,4.16,4.22,3.9346,3.99,970622,0
2015-12-30,3.87,4.04,3.76,3.86,746014,0
2015-12-31,3.8,3.93,3.77,3.86,841160,0
2016-01-04,3.88,3.96,3.75,3.88,991222,0
2016-01-05,3.86,3.86,3.7,3.82,664434,0
2016-01-06,3.57,3.64,3.19,3.5,1219913,0
2016-01-07,3.36,3.48,3.27,3.37,1414730,0
2016-01-08,3.53,3.53,3.29,3.35,877780,0
2016-01-11,3.29,3.44,3.18,3.31,1022817,0
2016-01-12,3.44,3.44,2.91,3.05,1457621,0
2016-01-13,3.15,3.21,2.9,2.99,946680,0
2016-01-14,3.13,3.18,2.91,3.02,1222476,0
2016-01-15,2.84,2.94,2.7,2.9,1598966,0
2016-01-19,2.9,2.93,2.51,2.55,1549400,0
2016-01-20,2.49,2.62,1.9901,2.6,2339985,0
2016-01-21,2.5,2.75,2.42,2.73,5079632,0
2016-01-22,2.98,3.1,2.86,2.99,1971726,0
2016-01-25,2.97,3.1,2.76,2.82,1358883,0
2016-01-26,2.89,2.96,2.62,2.78,1559957,0
2016-01-27,2.69,3.01,2.69,2.96,1685424,0
2016-01-28,3.12,3.19,3,3.15,1041644,0
2016-01-29,3.18,3.34,3.17,3.3,1038786,0
2016-02-01,3.17,3.171,3,3.07,952797,0
2016-02-02,2.99,3.06,2.82,2.9,621749,0
2016-02-03,3.05,3.19,2.83,3.15,837105,0
2016-02-04,3.21,3.27,3.025,3.07,961369,0
2016-02-05,3.06,3.29,3.01,3.07,1011948,0
2016-02-08,2.97,3.07,2.76,2.82,962745,0
2016-02-09,2.72,2.8,2.52,2.65,852118,0
2016-02-10,2.66,2.93,2.57,2.89,1125613,0
2016-02-11,2.78,2.84,2.66,2.79,1019867,0
2016-02-12,2.94,3.17,2.811,2.98,658622,0
2016-02-16,3,3.03,2.68,2.85,663078,0
2016-02-17,2.9,3.15,2.88,3.04,717952,0
2016-02-18,3.1,3.15,2.95,3.04,921844,0
2016-02-19,3.01,3.01,2.67,2.69,968802,0
2016-02-22,2.77,2.86,2.69,2.74,1250454,0
2016-02-23,2.75,2.78,2.57,2.58,2559045,0
2016-02-24,2.54,2.71,2.5,2.68,1343423,0
2016-02-25,2.61,2.82,2.53,2.82,1191204,0
2016-02-26,3.03,3.05,2.82,2.97,898884,0
2016-02-29,2.95,3.34,2.95,3.34,1348940,0
2016-03-01,3.3,3.35,3,3.33,701260,0
2016-03-02,3.25,3.825,3.235,3.82,1141541,0
2016-03-03,3.7,4.4,3.6301,4.39,2105771,0
2016-03-04,4.43,5.05,4.41,5,3869015,0
2016-03-07,5.07,5.07,4.6,4.84,2579761,0
2016-03-08,4.82,4.82,4.06,4.07,1431754,0
2016-03-09,4.22,4.45,4.11,4.33,697094,0
2016-03-10,4.27,4.38,4.03,4.04,939108,0
2016-03-11,4.2,4.37,3.97,4,893763,0
2016-03-14,3.87,4.02,3.64,3.91,958458,0
2016-03-15,3.8,3.97,3.725,3.96,428042,0
2016-03-16,4.04,4.26,3.99,4.13,743983,0
2016-03-17,4.2,4.34,4.07,4.31,897092,0
2016-03-18,4.38,4.5,3.96,4.07,2091019,0
2016-03-21,4.02,4.29,4.02,4.22,669895,0
2016-03-22,4.13,4.1999,4.06,4.1,440954,0
2016-03-23,3.99,4.07,3.84,3.88,634718,0
2016-03-24,3.79,3.995,3.68,3.98,669050,0
2016-03-28,3.94,4,3.68,3.99,809054,0
2016-03-29,3.83,4.07,3.755,4.03,739196,0
2016-03-30,4.07,4.18,3.87,4.08,992570,0
2016-03-31,3.96,4.16,3.955,3.99,805687,0
2016-04-01,3.92,3.93,3.77,3.82,981304,0
2016-04-04,3.84,4.01,3.8,3.8,508286,0
2016-04-05,3.75,3.92,3.7,3.73,1047206,0
2016-04-06,3.83,3.99,3.74,3.98,787559,0
2016-04-07,3.94,4.01,3.89,3.91,438954,0
2016-04-08,4.06,4.2,4,4.09,722101,0
2016-04-11,4.17,4.25,4.1,4.17,834077,0
2016-04-12,4.19,4.74,4.19,4.7,1588791,0
2016-04-13,4.64,4.95,4.5,4.76,922718,0
2016-04-14,4.76,4.94,4.66,4.78,898012,0
2016-04-15,4.64,4.87,4.5,4.78,533649,0
2016-04-18,4.37,4.87,4.26,4.75,746286,0
2016-04-19,4.81,5.19,4.794,4.99,801558,0
2016-04-20,4.95,5.28,4.85,5.25,906605,0
2016-04-21,5.29,5.3,5.04,5.06,747442,0
2016-04-22,5.1,5.56,5.1,5.51,777124,0
2016-04-25,5.6,5.62,5.345,5.45,696583,0
2016-04-26,5.57,5.62,5.36,5.49,612483,0
2016-04-27,5.6,5.85,5.33,5.74,1260315,0
2016-04-28,5.71,5.82,5.5,5.5,906891,0
2016-04-29,5.57,5.75,5.3,5.46,917614,0
2016-05-02,5.57,5.63,5.35,5.5,1112561,0
2016-05-03,5.28,5.55,4.76,4.88,969191,0
2016-05-04,4.89,5.18,4.725,4.96,663521,0
2016-05-05,5.16,5.26,4.91,4.92,517328,0
2016-05-06,4.83,5.2,4.77,4.8,838255,0
2016-05-09,4.72,4.8,4.52,4.63,449643,0
2016-05-10,4.76,5.2,4.54,4.57,1505760,0
2016-05-11,4.54,4.79,4.39,4.63,888656,0
2016-05-12,4.76,4.91,4.391,4.56,1004280,0
2016-05-13,4.48,4.8314,4.43,4.75,1043320,0
2016-05-16,4.86,5.14,4.68,4.72,797984,0
2016-05-17,4.77,4.98,4.71,4.84,690825,0
2016-05-18,4.81,4.9,4.7,4.73,637109,0
2016-05-19,4.63,4.68,4.4,4.49,597159,0
2016-05-20,4.58,4.71,4.39,4.56,501963,0
2016-05-23,4.47,4.7,4.47,4.59,272794,0
2016-05-24,4.62,4.81,4.54,4.61,761570,0
2016-05-25,4.62,4.79,4.61,4.66,890047,0
2016-05-26,4.71,4.72,4.49,4.56,702118,0
2016-05-27,4.5,4.52,4.415,4.48,502777,0
2016-05-31,4.44,4.6001,4.35,4.36,929292,0
2016-06-01,4.27,4.58,4.22,4.55,598933,0
2016-06-02,4.46,4.52,4.3699,4.48,345389,0
2016-06-03,4.5,4.59,4.38,4.43,305213,0
2016-06-06,4.59,4.61,4.41,4.54,695597,0
2016-06-07,4.57,4.8,4.5201,4.7,1214712,0
2016-06-08,4.8,4.845,4.67,4.79,971161,0
2016-06-09,4.72,4.81,4.64,4.78,289644,0
2016-06-10,4.64,4.66,4.26,4.34,574214,0
2016-06-13,4.31,4.45,4.2,4.27,461618,0
2016-06-14,4.28,4.46,4.23,4.45,575966,0
2016-06-15,4.33,4.52,4.25,4.41,563132,0
2016-06-16,4.33,4.48,4.27,4.42,624717,0
2016-06-17,4.5,4.88,4.44,4.88,1602085,0
2016-06-20,4.98,5,4.83,4.9,617159,0
2016-06-21,4.81,4.93,4.78,4.85,507239,0
2016-06-22,4.95,4.959,4.72,4.89,689625,0
2016-06-23,4.95,5,4.8501,4.9,463681,0
2016-06-24,4.52,4.73,4.5,4.73,1715733,0
2016-06-27,4.62,4.67,4.365,4.4,505216,0
2016-06-28,4.55,4.655,4.5,4.59,472273,0
2016-06-29,4.58,4.69,4.44,4.63,404426,0
2016-06-30,4.54,4.62,4.47,4.62,423764,0
2016-07-01,4.58,4.87,4.57,4.72,385650,0
2016-07-05,4.6,4.82,4.4199,4.52,473949,0
2016-07-06,4.43,4.51,4.36,4.39,514814,0
2016-07-07,4.4,4.54,4.31,4.34,803947,0
2016-07-08,4.42,4.65,4.42,4.55,640271,0
2016-07-11,4.63,4.68,4.44,4.5,531695,0
2016-07-12,4.65,4.88,4.63,4.84,657888,0
2016-07-13,4.85,4.94,4.68,4.86,574701,0
2016-07-14,4.92,4.92,4.79,4.84,284923,0
2016-07-15,4.91,4.91,4.61,4.63,520420,0
2016-07-18,4.54,4.69,4.44,4.52,573468,0
2016-07-19,4.5,4.56,4.37,4.39,718215,0
2016-07-20,4.36,4.44,4.27,4.4,400819,0
2016-07-21,4.39,4.555,4.23,4.23,432535,0
2016-07-22,4.23,4.26,4.17,4.2,309852,0
2016-07-25,4.16,4.17,4.03,4.1,357927,0
2016-07-26,4.08,4.2108,4.06,4.17,346296,0
2016-07-27,4.22,4.299,3.91,3.91,812501,0
2016-07-28,3.95,4.01,3.8,3.85,719648,0
2016-07-29,3.81,4.099,3.77,3.96,1087055,0
2016-08-01,3.9,3.96,3.55,3.56,1362780,0
2016-08-02,3.61,3.7499,3.4,3.44,1391591,0
2016-08-03,3.43,3.74,3.28,3.62,1489629,0
2016-08-04,3.56,3.87,3.53,3.73,1784376,0
2016-08-05,3.45,4.01,3.3558,3.86,1371763,0
2016-08-08,4.05,4.34,4.05,4.08,1444336,0
2016-08-09,4.07,4.21,4.01,4.03,647169,0
2016-08-10,4.01,4.135,3.95,3.98,694590,0
2016-08-11,3.99,4.1,3.98,4,710125,0
2016-08-12,4.06,4.06,3.89,3.91,628759,0
2016-08-15,3.81,4.01,3.81,3.98,1270169,0
2016-08-16,3.88,3.97,3.67,3.73,2193769,0
2016-08-17,3.68,3.73,3.61,3.63,1256150,0
2016-08-18,3.64,3.87,3.64,3.7,935198,0
2016-08-19,3.7,3.71,3.58,3.58,560183,0
2016-08-22,3.51,3.69,3.46,3.46,904312,0
2016-08-23,3.44,3.72,3.44,3.57,2454154,0
2016-08-24,3.57,3.63,3.38,3.44,1560267,0
2016-08-25,3.4,3.5,3.16,3.26,1507341,0
2016-08-26,3.23,3.47,3.23,3.34,1416797,0
2016-08-29,3.29,3.38,3.0601,3.18,1952215,0
2016-08-30,3.21,3.375,3.16,3.32,1138915,0
2016-08-31,3.27,3.368,3.09,3.24,1318294,0
2016-09-01,3.21,3.29,3.05,3.26,1393619,0
2016-09-02,3.32,3.42,3.29,3.37,882573,0
2016-09-06,3.37,3.42,3.24,3.26,697995,0
2016-09-07,3.25,3.31,3.11,3.12,765439,0
2016-09-08,3.19,3.46,3.13,3.44,1096265,0
2016-09-09,3.4,3.43,3.15,3.15,831719,0
2016-09-12,3.1,3.18,3.02,3.11,1259356,0
2016-09-13,3.09,3.09,2.89,2.99,991154,0
2016-09-14,2.95,3.03,2.88,2.93,771593,0
2016-09-15,2.94,2.98,2.89,2.91,696559,0
2016-09-16,2.88,2.98,2.855,2.97,2218531,0
2016-09-19,3,3.13,2.88,2.89,755986,0
2016-09-20,2.88,2.985,2.8,2.9,563247,0
2016-09-21,2.92,3.06,2.89,2.89,897184,0
2016-09-22,2.94,3.03,2.73,2.76,1025839,0
2016-09-23,2.82,2.84,2.64,2.67,770592,0
2016-09-26,2.71,2.83,2.64,2.75,1902418,0
2016-09-27,2.69,2.7,2.58,2.6,834714,0
2016-09-28,2.61,2.77,2.52,2.75,1722700,0
2016-09-29,2.75,2.95,2.74,2.92,3028282,0
2016-09-30,2.98,2.98,2.67,2.68,2027718,0
2016-10-03,2.7,2.74,2.525,2.55,1491834,0
2016-10-04,2.56,2.6,2.48,2.51,1085128,0
2016-10-05,2.56,2.64,2.46,2.46,1151034,0
2016-10-06,2.5,2.5,2.39,2.45,683653,0
2016-10-07,2.45,2.45,2.22,2.23,1123829,0
2016-10-10,2.27,2.355,2.21,2.23,778342,0
2016-10-11,2.22,2.32,2.13,2.25,2041593,0
2016-10-12,2.25,2.6,2.25,2.4,1539059,0
2016-10-13,2.45,2.52,2.31,2.32,768991,0
2016-10-14,2.35,2.44,2.3499,2.35,635347,0
2016-10-17,2.4,2.45,2.3,2.35,233214,0
2016-10-18,2.45,2.45,2.3,2.4,454021,0
2016-10-19,2.4,2.55,2.35,2.5,892523,0
2016-10-20,2.5,2.5,2.45,2.5,360331,0
2016-10-21,2.55,2.65,2.45,2.45,1216810,0
2016-10-24,2.5,2.55,2.45,2.55,508374,0
2016-10-25,2.55,2.55,2.25,2.25,1141143,0
2016-10-26,2.25,2.4,2.15,2.3,1241275,0
2016-10-27,2.3,2.35,2.15,2.15,1337094,0
2016-10-28,2.15,2.1957,2.1,2.15,537350,0
2016-10-31,2.15,2.15,2.05,2.1,371426,0
2016-11-01,2.15,2.15,2,2,931260,0
2016-11-02,2,2.0001,1.95,1.95,312390,0
2016-11-03,1.95,2.075,1.65,1.65,1061822,0
2016-11-04,1.65,1.8,1.6,1.75,417831,0
2016-11-07,1.9,2.05,1.75,1.75,512987,0
2016-11-08,1.8,1.85,1.65,1.7,637150,0
2016-11-09,1.7,1.9,1.7,1.9,569248,0
2016-11-10,1.9,1.95,1.65,1.7,977412,0
2016-11-11,1.7,1.8,1.55,1.8,765357,0
2016-11-14,1.8,1.85,1.725,1.85,530776,0
2016-11-15,1.95,1.95,1.75,1.85,663226,0
2016-11-16,1.85,1.893,1.75,1.85,223525,0
2016-11-17,1.8,1.85,1.75,1.75,420798,0
2016-11-18,1.8,1.85,1.7,1.85,1324560,0
2016-11-21,1.9,2.05,1.85,2.05,1596292,0
2016-11-22,2,2.25,2,2.15,1116206,0
2016-11-23,2.15,2.2,2,2.2,713834,0
2016-11-25,2.2,2.2,2.15,2.15,253703,0
2016-11-28,2.2,2.225,2.05,2.15,661412,0
2016-11-29,2.05,2.15,1.9,1.9,980998,0
2016-11-30,2.2,2.4,2.1,2.25,2231025,0
2016-12-01,2.45,2.5,2.25,2.25,1336439,0
2016-12-02,2.25,2.35,2.05,2.25,894271,0
2016-12-05,2.3,2.5,2.3,2.45,1051245,0
2016-12-06,2.45,2.7,2.35,2.65,1080099,0
2016-12-07,2.65,2.8,2.6,2.75,1046078,0
2016-12-08,2.75,3.3,2.7,3.25,1876834,0
2016-12-09,3.4,3.5,3,3.15,1827568,0
2016-12-12,3.5,3.5,3.35,3.4,1830404,0
2016-12-13,3.45,3.5,2.8,2.9,1874627,0
2016-12-14,2.9,3.15,2.65,3.1,1746324,0
2016-12-15,3,3.1,2.8,3.05,934484,0
2016-12-16,3.05,3.15,2.95,3.15,1181366,0
2016-12-19,3.1,3.15,2.95,3.05,720442,0
2016-12-20,3.05,3.1,2.925,2.95,643735,0
2016-12-21,3,3.1,2.95,3,1059962,0
2016-12-22,3,3.05,2.9,3,558572,0
2016-12-23,2.95,2.95,2.7,2.75,911746,0
2016-12-27,2.75,3,2.75,2.95,753006,0
2016-12-28,2.9,3,2.85,2.9,500408,0
2016-12-29,2.9,2.9,2.65,2.65,655336,0
2016-12-30,2.85,2.9,2.7,2.75,823368,0
2017-01-03,2.85,2.9,2.75,2.9,1098145,0
2017-01-04,2.9,3,2.85,2.95,1183109,0
2017-01-05,2.95,3.1,2.95,3.05,648966,0
2017-01-06,3,3.1,2.95,3,547898,0
2017-01-09,2.95,3.1,2.8,2.9,683764,0
2017-01-10,2.9,3.15,2.85,3.1,1033114,0
2017-01-11,3.1,3.15,2.9,3.15,1011713,0
2017-01-12,3.15,3.3,3,3.2,1131363,0
2017-01-13,3.25,3.3,3.15,3.25,785223,0
2017-01-17,3.3,3.55,3.2,3.5,1119069,0
2017-01-18,3.5,3.6,3.35,3.45,1227668,0
2017-01-19,3.45,3.5,3.4,3.45,407172,0
2017-01-20,3.5,3.6,3.4,3.5,457962,0
2017-01-23,3.6,4,3.45,3.9,1721890,0
2017-01-24,3.9,4,3.55,3.75,1031338,0
2017-01-25,3.75,3.8,3.55,3.65,502697,0
2017-01-26,3.75,3.95,3.7,3.8,729985,0
2017-01-27,3.8,3.85,3.65,3.65,939563,0
2017-01-30,3.7,3.7,3.35,3.5,927995,0
2017-01-31,3.55,3.6,3.4,3.6,805437,0
2017-02-01,3.6,3.65,3.35,3.5,725623,0
2017-02-02,3.5,3.5,3.4,3.4,499009,0
2017-02-03,3.4,3.55,3.35,3.5,423774,0
2017-02-06,3.5,3.55,3.35,3.4,501722,0
2017-02-07,3.4,3.45,3.05,3.05,691236,0
2017-02-08,3,3.35,2.925,3.2,1061397,0
2017-02-09,3.3,3.3,3,3.1,1148323,0
2017-02-10,3.1,3.375,3.05,3.3,1187079,0
2017-02-13,3.3,3.4,3.2,3.35,309212,0
2017-02-14,3.35,3.4,3.25,3.3,384483,0
2017-02-15,3.35,3.45,3.25,3.35,441206,0
2017-02-16,3.4,3.45,3.25,3.3,531792,0
2017-02-17,3.3,3.3,3,3.15,1285078,0
2017-02-21,3.2,3.3,3.15,3.2,509817,0
2017-02-22,3.15,3.25,3.15,3.2,385530,0
2017-02-23,3.25,3.25,3,3.05,534150,0
2017-02-24,3.05,3.1,2.95,3.05,537609,0
2017-02-27,3.1,3.1,3,3.05,380544,0
2017-02-28,3.05,3.0724,2.9,3,839449,0
2017-03-01,3.05,3.2,3,3.2,801896,0
2017-03-02,3.1,3.1558,2.85,3.05,653472,0
2017-03-03,3,3.05,2.95,3,285881,0
2017-03-06,2.95,3,2.8,2.85,616163,0
2017-03-07,2.8,2.9,2.75,2.8,617629,0
2017-03-08,2.8,3.05,2.65,2.7,1462575,0
2017-03-09,2.7,2.75,2.5,2.6,612016,0
2017-03-10,2.65,2.72,2.6,2.6,413469,0
2017-03-13,2.65,2.75,2.6,2.7,1180160,0
2017-03-14,2.65,2.675,2.55,2.6,671048,0
2017-03-15,2.65,2.7,2.55,2.6,526736,0
2017-03-16,2.6,2.65,2.55,2.6,302090,0
2017-03-17,2.65,2.65,2.3,2.4,1664836,0
2017-03-20,2.4,2.75,2.4,2.75,679662,0
2017-03-21,2.75,2.85,2.5,2.6,508921,0
2017-03-22,2.55,2.7,2.5,2.55,417245,0
2017-03-23,2.55,2.55,2.5,2.55,256720,0
2017-03-24,2.55,2.65,2.5,2.55,404608,0
2017-03-27,2.5,2.55,2.45,2.45,618228,0
2017-03-28,2.5,2.65,2.5,2.6,399210,0
2017-03-29,2.55,2.7,2.5,2.6,693660,0
2017-03-30,2.6,2.625,2.45,2.5,506052,0
2017-03-31,2.5,2.65,2.45,2.6,568626,0
2017-04-03,2.65,2.65,2.55,2.6,515971,0
2017-04-04,2.65,2.65,2.55,2.6,358521,0
2017-04-05,2.6,2.675,2.55,2.65,710913,0
2017-04-06,2.65,2.65,2.45,2.55,1189455,0
2017-04-07,2.6,2.6,2.45,2.5,565737,0
2017-04-10,2.5,2.55,2.45,2.45,422960,0
2017-04-11,2.5,2.5,2.45,2.45,670441,0
2017-04-12,2.45,2.5,2.35,2.4,869796,0
2017-04-13,2.4,2.45,2.3,2.3,686519,0
2017-04-17,2.3,2.4,2.3,2.4,814548,0
2017-04-18,2.35,2.4,2.3,2.35,522319,0
2017-04-19,2.35,2.4,2.35,2.35,437757,0
2017-04-20,2.35,2.375,2.3,2.35,287521,0
2017-04-21,2.3,2.35,2.25,2.25,648082,0
2017-04-24,2.3,2.3,2.25,2.3,389441,0
2017-04-25,2.3,2.35,2.2,2.2,754500,0
2017-04-26,2.2,2.3,2.2,2.3,386025,0
2017-04-27,2.3,2.3,2.2,2.3,488216,0
2017-04-28,2.3,2.35,2.2,2.25,504007,0
2017-05-01,2.25,2.25,2.1779,2.25,168439,0
2017-05-02,2.25,2.25,2.15,2.2,228046,0
2017-05-03,2.2,2.25,1.9,1.9,506720,0
2017-05-04,2,2.05,1.95,2,1142103,0
2017-05-05,1.95,2,1.9,1.95,960285,0
2017-05-08,2.05,2.2,2,2.2,1490104,0
2017-05-09,2.25,2.25,1.95,2.05,880745,0
2017-05-10,2.05,2.05,2,2.05,737164,0
2017-05-11,2,2.05,1.95,2,562148,0
2017-05-12,1.95,2,1.9,1.95,295117,0
2017-05-15,2,2,1.95,1.95,330159,0
2017-05-16,2,2,1.9,1.95,669678,0
2017-05-17,1.9,1.9,1.8,1.8,681269,0
2017-05-18,1.8,1.8,1.6,1.7,1880449,0
2017-05-19,1.8,1.8,1.7,1.7,1372527,0
2017-05-22,1.7,1.9,1.66,1.9,1264840,0
2017-05-23,1.9,1.95,1.8,1.85,862249,0
2017-05-24,1.85,1.9,1.8,1.8,366001,0
2017-05-25,1.8,2.25,1.7,1.75,1854167,0
2017-05-26,1.7,1.75,1.65,1.65,1590673,0
2017-05-30,1.7,1.7001,1.65,1.65,1027529,0
2017-05-31,1.65,1.7,1.6,1.65,862205,0
2017-06-01,1.7,1.75,1.6,1.6,1158472,0
2017-06-02,1.65,1.65,1.6,1.6,330668,0
2017-06-05,1.6,1.7,1.6,1.65,418381,0
2017-06-06,1.65,1.8,1.6,1.75,825447,0
2017-06-07,1.7,1.8,1.6,1.7,890049,0
2017-06-08,1.65,1.7,1.65,1.65,374428,0
2017-06-09,1.7,1.7,1.6,1.65,347971,0
2017-06-12,1.65,1.7,1.6,1.65,317441,0
2017-06-13,1.65,1.75,1.649,1.7,290837,0
2017-06-14,1.65,1.7,1.6,1.6,180458,0
2017-06-15,1.6,1.65,1.6,1.6,558794,0
2017-06-16,1.6,1.65,1.6,1.65,555196,0
2017-06-19,1.65,1.65,1.6,1.65,398379,0
2017-06-20,1.6,1.625,1.55,1.6,809446,0
2017-06-21,1.6,1.6,1.35,1.4,1314892,0
2017-06-22,1.45,1.5,1.4,1.45,891278,0
2017-06-23,1.4,1.45,1.25,1.3,7633111,0
2017-06-26,1.35,1.45,1.3,1.4,1649328,0
2017-06-27,1.45,1.5,1.4,1.4,1247750,0
2017-06-28,1.4,1.5,1.4,1.45,1285765,0
2017-06-29,1.45,1.5,1.45,1.45,305626,0
2017-06-30,1.45,1.45,1.35,1.4,1643283,0
2017-07-03,1.4,1.45,1.35,1.35,513100,0
2017-07-05,1.4,1.4,1.35,1.4,700259,0
2017-07-06,1.4,1.4,1.3,1.3,825857,0
2017-07-07,1.3,1.35,1.2,1.25,808783,0
2017-07-10,1.25,1.3,1.2,1.2,615791,0
2017-07-11,1.2,1.25,1.15,1.2,603660,0
2017-07-12,1.2,1.25,1.15,1.15,624370,0
2017-07-13,1.2,1.2,1.05,1.2,755252,0
2017-07-14,1.2,1.25,1.15,1.2,279450,0
2017-07-17,1.2,1.25,1.15,1.2,389923,0
2017-07-18,1.15,1.15,1.1,1.1,759596,0
2017-07-19,1.15,1.2,1.1,1.15,869853,0
2017-07-20,1.15,1.2,1.15,1.15,596165,0
2017-07-21,1.2,1.2,1.1,1.15,600438,0
2017-07-24,1.15,1.25,1.15,1.2,923237,0
2017-07-25,1.25,1.3,1.15,1.15,967013,0
2017-07-26,1.2,1.45,1.15,1.3,1647721,0
2017-07-27,1.25,1.35,1.25,1.35,505010,0
2017-07-28,1.3,1.35,1.25,1.3,231694,0
2017-07-31,1.3,1.3,1.25,1.25,295698,0
2017-08-01,1.2,1.25,1.1,1.15,1192088,0
2017-08-02,1.15,1.2,1.1,1.2,511998,0
2017-08-03,1.15,1.2,1.1,1.15,878168,0
2017-08-04,1.15,1.2,1.15,1.2,854565,0
2017-08-07,1.15,1.15,1,1,6506470,0
2017-08-08,1.05,1.075,0.94,1,3128298,0
2017-08-09,1.05,1.1,0.95,0.95,1033422,0
2017-08-10,0.95,0.9768,0.85,0.9768,1106944,0
2017-08-11,1,1.04,0.9803,1.01,570215,0
2017-08-14,1.05,1.05,0.9701,1.01,507822,0
2017-08-15,1,1.02,0.9801,0.9896,235101,0
2017-08-16,1,1.02,0.954,0.99,493043,0
2017-08-17,1.01,1.01,0.9525,0.98,773752,0
2017-08-18,0.97,1.01,0.95,1.01,341561,0
2017-08-21,1,1.01,0.9619,1,872888,0
2017-08-22,0.99,1.02,0.9767,1,470742,0
2017-08-23,0.976,1.04,0.9669,0.99,843673,0
2017-08-24,0.9827,1.01,0.98,0.985,1404609,0
2017-08-25,0.9815,1.01,0.9126,0.9331,1226400,0
2017-08-28,0.9472,0.97,0.85,0.871,1277563,0
2017-08-29,0.85,0.8931,0.77,0.8262,1068566,0
2017-08-30,0.81,0.8298,0.8,0.8248,593038,0
2017-08-31,0.82,0.9,0.8186,0.85,998570,0
2017-09-01,0.85,0.9,0.81,0.8584,471143,0
2017-09-05,0.86,0.8981,0.762,0.81,765614,0
2017-09-06,0.84,0.8599,0.80001,0.81,449180,0
2017-09-07,0.8151,0.84,0.7724,0.79,469957,0
2017-09-08,0.8006,0.815,0.731,0.7437,689184,0
2017-09-11,0.735,0.77,0.6633,0.72,581585,0
2017-09-12,0.7366,0.76,0.7032,0.7424,306047,0
2017-09-13,0.75,0.7699,0.7154,0.76,499181,0
2017-09-14,0.75,0.7995,0.742,0.77,668381,0
2017-09-15,0.7998,0.8498,0.7744,0.8494,1149867,0
2017-09-18,0.82,0.84,0.78,0.84,462140,0
2017-09-19,0.8478,0.86,0.8001,0.8392,226532,0
2017-09-20,0.8493,0.865,0.8094,0.8381,574139,0
2017-09-21,0.8461,0.8573,0.7801,0.818,364718,0
2017-09-22,0.8047,0.8499,0.8016,0.847,449647,0
2017-09-25,0.85,0.9668,0.85,0.94,856745,0
2017-09-26,0.95,1.09,0.90516,1.05,1243605,0
2017-09-27,1.1,1.1,0.9,0.9696,943054,0
2017-09-28,0.97,1.008,0.97,0.9853,388628,0
2017-09-29,0.99,0.99,0.9,0.9,367218,0
2017-10-02,0.91,0.95,0.89,0.95,327436,0
2017-10-03,0.9393,1.01,0.9312,0.979,421633,0
2017-10-04,1,1,0.92,0.9294,195983,0
2017-10-05,0.9094,0.9499,0.9,0.93,279141,0
2017-10-06,0.9387,0.9387,0.86,0.865,420019,0
2017-10-09,0.865,0.9096,0.85,0.86,260080,0
2017-10-10,0.89,0.915,0.85,0.8601,478748,0
2017-10-11,0.8601,0.886,0.8118,0.85,426383,0
2017-10-12,0.85,0.86,0.8,0.81,557581,0
2017-10-13,0.82,0.8498,0.76,0.765,643199,0
2017-10-16,0.77,0.8011,0.7401,0.7738,934678,0
2017-10-17,0.764,0.7738,0.7243,0.74,653466,0
2017-10-18,0.7467,0.7738,0.6835,0.711,1144220,0
2017-10-19,0.7177,0.7177,0.66,0.706,867188,0
2017-10-20,0.7075,0.7209,0.6821,0.706,388895,0
2017-10-23,0.6933,0.7,0.65,0.6715,501845,0
2017-10-24,0.685,0.685,0.6501,0.675,337304,0
2017-10-25,0.68,0.6881,0.6369,0.6451,468974,0
2017-10-26,0.65,0.67,0.6269,0.66,486123,0
2017-10-27,0.68,0.6987,0.6412,0.66,435719,0
2017-10-30,0.66,0.75,0.66,0.71,569069,0
2017-10-31,0.74,0.85,0.72,0.8,1678541,0
2017-11-01,0.84,0.8899,0.8,0.82,1029748,0
2017-11-02,0.9,1.08,0.8705,0.96,5278968,0
2017-11-03,0.95,1.0498,0.94,1.01,1040554,0
2017-11-06,1.03,1.36,1.0101,1.34,4701620,0
2017-11-07,1.41,1.44,1.2,1.3,2639145,0
2017-11-08,1.29,1.32,1.15,1.2,1588896,0
2017-11-09,1.27,1.28,1.11,1.2,1211696,0
2017-11-10,1.2,1.26,1.15,1.17,1174481,0
